{"t":"UGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3174,0.3239,0.3174,0.3174,34200.0],["1973-02-22",0.321,0.321,0.3188,0.321,28800.0],["1973-02-23",0.321,0.3255,0.3166,0.3188,20700.0],["1973-02-26",0.3188,0.3188,0.3166,0.3188,18000.0],["1973-02-27",0.3166,0.3166,0.3143,0.3143,13500.0],["1973-02-28",0.3143,0.3188,0.3143,0.3188,5400.0],["1973-03-01",0.3166,0.3166,0.3121,0.3166,34200.0],["1973-03-02",0.3166,0.3166,0.3099,0.3099,16200.0],["1973-03-05",0.3143,0.3188,0.3143,0.3188,10800.0],["1973-03-06",0.3188,0.3188,0.3143,0.3188,14400.0],["1973-03-07",0.3188,0.3188,0.3188,0.3188,8100.0],["1973-03-08",0.3188,0.321,0.3188,0.321,10800.0],["1973-03-09",0.321,0.321,0.3188,0.3188,10800.0],["1973-03-12",0.3188,0.3232,0.3166,0.321,11700.0],["1973-03-13",0.3255,0.3299,0.3255,0.3255,9000.0],["1973-03-14",0.3255,0.3277,0.3232,0.3277,19800.0],["1973-03-15",0.3255,0.3255,0.321,0.321,19800.0],["1973-03-16",0.321,0.321,0.3166,0.321,13500.0],["1973-03-19",0.3188,0.3188,0.3121,0.3188,28800.0],["1973-03-20",0.3166,0.3166,0.3121,0.3166,9900.0],["1973-03-21",0.3166,0.3166,0.3121,0.3143,13500.0],["1973-03-22",0.3143,0.3143,0.3076,0.3121,25200.0],["1973-03-23",0.3121,0.3166,0.3099,0.3099,26100.0],["1973-03-26",0.3099,0.3143,0.3076,0.3099,13500.0],["1973-03-27",0.3121,0.3166,0.3121,0.3143,10800.0],["1973-03-28",0.3143,0.3166,0.3143,0.3143,9000.0],["1973-03-29",0.3143,0.321,0.3121,0.321,11700.0],["1973-03-30",0.321,0.3232,0.321,0.3232,5400.0],["1973-04-02",0.3232,0.3277,0.3143,0.3143,32400.0],["1973-04-03",0.3143,0.3188,0.3143,0.3143,20700.0],["1973-04-04",0.3143,0.3188,0.3143,0.3143,27000.0],["1973-04-05",0.3143,0.3188,0.3121,0.3188,10800.0],["1973-04-06",0.3188,0.321,0.3143,0.321,25200.0],["1973-04-09",0.321,0.3232,0.3166,0.3232,8100.0],["1973-04-10",0.3232,0.3232,0.3166,0.3166,16200.0],["1973-04-11",0.3166,0.3232,0.3166,0.3188,7200.0],["1973-04-12",0.3188,0.3232,0.3188,0.3188,13500.0],["1973-04-13",0.321,0.3255,0.321,0.321,51300.0],["1973-04-16",0.321,0.321,0.3188,0.3188,13500.0],["1973-04-17",0.321,0.321,0.321,0.321,6300.0],["1973-04-18",0.321,0.321,0.3188,0.321,17100.0],["1973-04-19",0.321,0.321,0.3188,0.321,4500.0],["1973-04-23",0.321,0.3232,0.3166,0.321,31500.0],["1973-04-24",0.321,0.3277,0.321,0.321,9900.0],["1973-04-25",0.321,0.321,0.3166,0.321,4500.0],["1973-04-26",0.321,0.321,0.3166,0.321,12600.0],["1973-04-27",0.321,0.3255,0.321,0.321,23400.0],["1973-04-30",0.3188,0.3188,0.3143,0.3188,30600.0],["1973-05-01",0.3188,0.3188,0.3143,0.3188,18900.0],["1973-05-02",0.3188,0.3188,0.3143,0.3188,24300.0],["1973-05-03",0.3188,0.321,0.3143,0.321,8100.0],["1973-05-04",0.321,0.3277,0.321,0.3277,16200.0],["1973-05-07",0.3277,0.3277,0.321,0.321,17100.0],["1973-05-08",0.321,0.321,0.3143,0.321,30600.0],["1973-05-09",0.321,0.3232,0.3143,0.3143,39600.0],["1973-05-10",0.3143,0.3188,0.3143,0.3188,6300.0],["1973-05-11",0.321,0.321,0.321,0.321,2700.0],["1973-05-14",0.321,0.321,0.3143,0.3143,10800.0],["1973-05-15",0.3143,0.3188,0.3143,0.3188,12600.0],["1973-05-16",0.3188,0.3188,0.3143,0.3143,4500.0],["1973-05-17",0.3143,0.3188,0.3143,0.3166,12600.0],["1973-05-18",0.3166,0.3166,0.3143,0.3143,3600.0],["1973-05-21",0.3143,0.3188,0.3121,0.3121,11700.0],["1973-05-22",0.3121,0.3166,0.3099,0.3143,23400.0],["1973-05-23",0.3143,0.3166,0.3099,0.3099,9000.0],["1973-05-24",0.3099,0.3166,0.3032,0.3143,20700.0],["1973-05-25",0.3143,0.3188,0.3099,0.3099,16200.0],["1973-05-29",0.3076,0.3076,0.3054,0.3054,1800.0],["1973-05-30",0.3054,0.3099,0.3032,0.3054,23400.0],["1973-05-31",0.3054,0.3099,0.301,0.3076,21600.0],["1973-06-01",0.3054,0.3054,0.3032,0.3032,7200.0],["1973-06-04",0.3032,0.3076,0.3032,0.3032,10800.0],["1973-06-05",0.3076,0.3121,0.3076,0.3121,8100.0],["1973-06-06",0.3099,0.3099,0.2987,0.2987,9000.0],["1973-06-07",0.2987,0.3032,0.2987,0.301,16200.0],["1973-06-08",0.301,0.3054,0.301,0.3032,7200.0],["1973-06-11",0.3032,0.3076,0.3032,0.3054,7200.0],["1973-06-12",0.3032,0.3032,0.301,0.3032,9000.0],["1973-06-13",0.3032,0.3099,0.3032,0.3099,4500.0],["1973-06-14",0.3054,0.3054,0.301,0.3054,10800.0],["1973-06-15",0.3054,0.3054,0.301,0.301,3600.0],["1973-06-18",0.301,0.3032,0.2987,0.2987,14400.0],["1973-06-19",0.3032,0.3054,0.3032,0.3054,3600.0],["1973-06-20",0.3054,0.3076,0.3032,0.3076,5400.0],["1973-06-21",0.3076,0.3099,0.301,0.3054,9000.0],["1973-06-22",0.3032,0.3032,0.2987,0.2987,14400.0],["1973-06-25",0.2987,0.3076,0.2987,0.3076,14400.0],["1973-06-26",0.3054,0.3054,0.301,0.301,5400.0],["1973-06-27",0.301,0.3054,0.301,0.301,97200.0],["1973-06-28",0.301,0.3032,0.301,0.3032,2700.0],["1973-06-29",0.3032,0.3032,0.301,0.3032,9000.0],["1973-07-02",0.3032,0.3032,0.301,0.3032,9000.0],["1973-07-03",0.301,0.301,0.2987,0.2987,5400.0],["1973-07-05",0.2987,0.3054,0.2987,0.2987,12600.0],["1973-07-06",0.2987,0.3054,0.2987,0.2987,10800.0],["1973-07-09",0.2987,0.3032,0.2965,0.2965,11700.0],["1973-07-10",0.2987,0.3032,0.2987,0.3032,9000.0],["1973-07-11",0.301,0.301,0.2987,0.2987,24300.0],["1973-07-12",0.2987,0.301,0.2987,0.301,8100.0],["1973-07-13",0.301,0.301,0.2965,0.301,8100.0],["1973-07-16",0.301,0.301,0.2965,0.2965,11700.0],["1973-07-17",0.2965,0.301,0.2965,0.2965,14400.0],["1973-07-18",0.2965,0.2987,0.2965,0.2965,18000.0],["1973-07-19",0.2965,0.2987,0.2943,0.2943,13500.0],["1973-07-20",0.2943,0.2965,0.2943,0.2965,10800.0],["1973-07-23",0.2965,0.2987,0.2943,0.2965,27900.0],["1973-07-24",0.2965,0.2965,0.2943,0.2965,28800.0],["1973-07-25",0.2965,0.2965,0.2943,0.2965,9000.0],["1973-07-26",0.2965,0.2965,0.2943,0.2965,14400.0],["1973-07-27",0.2965,0.2965,0.2943,0.2943,9900.0],["1973-07-30",0.2943,0.2943,0.292,0.2943,17100.0],["1973-07-31",0.2898,0.2898,0.2853,0.2853,25200.0],["1973-08-01",0.2853,0.2876,0.2853,0.2853,41400.0],["1973-08-02",0.2853,0.2898,0.2853,0.2898,15300.0],["1973-08-03",0.2898,0.292,0.2876,0.292,30600.0],["1973-08-06",0.2898,0.2898,0.2876,0.2898,17100.0],["1973-08-07",0.2898,0.2898,0.2876,0.2876,15300.0],["1973-08-08",0.2876,0.2876,0.2853,0.2853,27000.0],["1973-08-09",0.2853,0.2853,0.2831,0.2853,7200.0],["1973-08-10",0.2831,0.2831,0.2764,0.2809,27000.0],["1973-08-13",0.2809,0.2831,0.2764,0.2787,12600.0],["1973-08-14",0.2787,0.2787,0.272,0.272,23400.0],["1973-08-15",0.272,0.2742,0.2697,0.2742,13500.0],["1973-08-16",0.2742,0.2809,0.2742,0.2764,12600.0],["1973-08-17",0.2764,0.2787,0.2742,0.2787,16200.0],["1973-08-20",0.2787,0.2831,0.2787,0.2787,5400.0],["1973-08-21",0.2787,0.2853,0.2787,0.2853,16200.0],["1973-08-22",0.2853,0.2853,0.2787,0.2853,16200.0],["1973-08-23",0.2853,0.2853,0.2831,0.2853,13500.0],["1973-08-24",0.2853,0.2853,0.2831,0.2853,15300.0],["1973-08-27",0.2831,0.2831,0.2764,0.2809,9000.0],["1973-08-28",0.2809,0.2831,0.2809,0.2831,5400.0],["1973-08-29",0.2831,0.2853,0.2831,0.2853,17100.0],["1973-08-30",0.2853,0.2853,0.2831,0.2831,14400.0],["1973-08-31",0.2831,0.2853,0.2831,0.2831,7200.0],["1973-09-04",0.2831,0.2853,0.2831,0.2831,14400.0],["1973-09-05",0.2831,0.2831,0.2787,0.2809,54000.0],["1973-09-06",0.2809,0.2831,0.2809,0.2809,17100.0],["1973-09-07",0.2831,0.2853,0.2831,0.2831,24300.0],["1973-09-10",0.2831,0.2853,0.2809,0.2853,14400.0],["1973-09-11",0.2853,0.2853,0.2831,0.2853,16200.0],["1973-09-12",0.2853,0.2853,0.2831,0.2831,10800.0],["1973-09-13",0.2831,0.2853,0.2831,0.2831,9000.0],["1973-09-14",0.2831,0.2831,0.2831,0.2831,4500.0],["1973-09-17",0.2831,0.2831,0.2787,0.2787,16200.0],["1973-09-18",0.2787,0.2853,0.2787,0.2809,18000.0],["1973-09-19",0.2809,0.2831,0.2809,0.2831,1800.0],["1973-09-20",0.2831,0.2831,0.2809,0.2831,9900.0],["1973-09-21",0.2831,0.2898,0.2809,0.2853,65700.0],["1973-09-24",0.2853,0.2898,0.2853,0.2898,8100.0],["1973-09-25",0.2898,0.292,0.2876,0.2876,10800.0],["1973-09-26",0.2876,0.2876,0.2876,0.2876,13500.0],["1973-09-27",0.2876,0.2987,0.2876,0.2987,29700.0],["1973-09-28",0.2987,0.3032,0.2987,0.2987,11700.0],["1973-10-01",0.3032,0.3032,0.3032,0.3032,9900.0],["1973-10-02",0.3032,0.3099,0.2987,0.2987,14400.0],["1973-10-03",0.3032,0.3121,0.3032,0.3121,7200.0],["1973-10-04",0.3121,0.3121,0.3054,0.3099,23400.0],["1973-10-05",0.3076,0.3076,0.3032,0.3054,38700.0],["1973-10-08",0.3054,0.3076,0.3032,0.3032,9000.0],["1973-10-09",0.3032,0.3076,0.3032,0.3032,9900.0],["1973-10-10",0.3032,0.3032,0.3032,0.3032,4500.0],["1973-10-11",0.3032,0.3076,0.301,0.301,12600.0],["1973-10-12",0.301,0.3054,0.2987,0.3054,17100.0],["1973-10-15",0.3032,0.3032,0.2943,0.2943,24300.0],["1973-10-16",0.2943,0.2987,0.2898,0.2898,10800.0],["1973-10-17",0.2898,0.2943,0.2876,0.2898,9000.0],["1973-10-18",0.2898,0.292,0.2876,0.2876,14400.0],["1973-10-19",0.2876,0.2898,0.2853,0.2898,16200.0],["1973-10-22",0.2898,0.2898,0.2831,0.2831,23400.0],["1973-10-23",0.2853,0.2876,0.2853,0.2876,7200.0],["1973-10-24",0.2898,0.292,0.2898,0.292,7200.0],["1973-10-25",0.292,0.292,0.2898,0.292,7200.0],["1973-10-26",0.2898,0.2898,0.2876,0.2876,12600.0],["1973-10-29",0.2876,0.292,0.2876,0.2898,9900.0],["1973-10-30",0.2898,0.2943,0.2898,0.2943,8100.0],["1973-10-31",0.2943,0.2943,0.2898,0.2898,25200.0],["1973-11-01",0.2898,0.292,0.2898,0.2898,16200.0],["1973-11-02",0.2898,0.292,0.2898,0.2898,13500.0],["1973-11-05",0.2898,0.2898,0.2853,0.2853,21600.0],["1973-11-06",0.2853,0.2853,0.2809,0.2809,24300.0],["1973-11-07",0.2809,0.2876,0.2787,0.2787,39600.0],["1973-11-08",0.2787,0.2831,0.2787,0.2787,10800.0],["1973-11-09",0.2809,0.2831,0.2809,0.2831,10800.0],["1973-11-12",0.2831,0.2876,0.2809,0.2831,10800.0],["1973-11-13",0.2831,0.2876,0.2787,0.2787,19800.0],["1973-11-14",0.2787,0.2831,0.2742,0.2742,17100.0],["1973-11-15",0.2742,0.2809,0.2742,0.2742,17100.0],["1973-11-16",0.2742,0.2787,0.2742,0.2764,15300.0],["1973-11-19",0.2742,0.2742,0.2697,0.2697,27000.0],["1973-11-20",0.2697,0.2742,0.2675,0.2675,23400.0],["1973-11-21",0.2675,0.272,0.2653,0.2675,110700.0],["1973-11-23",0.272,0.272,0.272,0.272,5400.0],["1973-11-26",0.2697,0.2697,0.2564,0.2564,29700.0],["1973-11-27",0.2564,0.2608,0.2519,0.2564,31500.0],["1973-11-28",0.2564,0.2564,0.2475,0.2475,23400.0],["1973-11-29",0.2497,0.2541,0.2497,0.2541,13500.0],["1973-11-30",0.2541,0.2541,0.2497,0.2497,29700.0],["1973-12-03",0.2497,0.2541,0.2475,0.2497,11700.0],["1973-12-04",0.2497,0.2497,0.2475,0.2475,19800.0],["1973-12-05",0.2475,0.2497,0.2475,0.2475,27000.0],["1973-12-06",0.2475,0.2519,0.2452,0.2497,12600.0],["1973-12-07",0.2497,0.2519,0.2475,0.2519,23400.0],["1973-12-10",0.2519,0.2519,0.2475,0.2475,27900.0],["1973-12-11",0.2475,0.2475,0.2452,0.2475,30600.0],["1973-12-12",0.2475,0.2497,0.2452,0.2452,30600.0],["1973-12-13",0.2385,0.2385,0.2318,0.2385,21600.0],["1973-12-14",0.2385,0.2408,0.2341,0.2363,18000.0],["1973-12-17",0.2363,0.2363,0.2318,0.2341,27000.0],["1973-12-18",0.2341,0.2385,0.2318,0.2341,64800.0],["1973-12-19",0.2363,0.2452,0.2363,0.2363,30600.0],["1973-12-20",0.2363,0.243,0.2363,0.243,22500.0],["1973-12-21",0.243,0.243,0.2385,0.243,15300.0],["1973-12-24",0.2408,0.2408,0.2363,0.2408,15300.0],["1973-12-26",0.2408,0.243,0.2385,0.243,15300.0],["1973-12-27",0.243,0.243,0.2385,0.2408,35100.0],["1973-12-28",0.243,0.2475,0.243,0.243,26100.0],["1973-12-31",0.243,0.2586,0.2408,0.2586,79200.0],["1974-01-02",0.2564,0.2564,0.2519,0.2564,5400.0],["1974-01-03",0.2564,0.2675,0.2564,0.2675,19800.0],["1974-01-04",0.2675,0.272,0.2653,0.272,7200.0],["1974-01-07",0.272,0.2787,0.2697,0.2764,22500.0],["1974-01-08",0.2764,0.2764,0.272,0.2764,4500.0],["1974-01-09",0.272,0.272,0.2697,0.2697,23400.0],["1974-01-10",0.2697,0.272,0.2675,0.272,264600.0],["1974-01-11",0.2697,0.2697,0.2608,0.2697,10800.0],["1974-01-14",0.2697,0.2742,0.2653,0.2742,63900.0],["1974-01-15",0.272,0.272,0.2697,0.272,58500.0],["1974-01-16",0.2675,0.2675,0.2675,0.2675,83700.0],["1974-01-17",0.272,0.2764,0.272,0.2742,9000.0],["1974-01-18",0.2742,0.2764,0.272,0.272,6300.0],["1974-01-21",0.272,0.272,0.2675,0.2675,14400.0],["1974-01-22",0.2675,0.272,0.2675,0.2675,11700.0],["1974-01-23",0.272,0.272,0.272,0.272,2700.0],["1974-01-24",0.2764,0.2787,0.2764,0.2764,13500.0],["1974-01-25",0.272,0.272,0.2697,0.2697,7200.0],["1974-01-28",0.272,0.2742,0.272,0.272,8100.0],["1974-01-29",0.272,0.2742,0.272,0.2742,10800.0],["1974-01-30",0.2742,0.2787,0.2742,0.2742,10800.0],["1974-01-31",0.2742,0.2809,0.2742,0.2742,19800.0],["1974-02-01",0.2787,0.2787,0.2787,0.2787,10800.0],["1974-02-04",0.2809,0.2853,0.2809,0.2809,18900.0],["1974-02-05",0.2809,0.2831,0.2787,0.2809,13500.0],["1974-02-06",0.2809,0.2809,0.2787,0.2787,7200.0],["1974-02-07",0.2787,0.2809,0.2787,0.2787,15300.0],["1974-02-08",0.2787,0.2809,0.2787,0.2809,5400.0],["1974-02-11",0.2809,0.2809,0.2764,0.2764,8100.0],["1974-02-12",0.2764,0.2809,0.2764,0.2764,4500.0],["1974-02-13",0.2764,0.2764,0.2764,0.2764,2700.0],["1974-02-14",0.2764,0.2764,0.2675,0.2697,184500.0],["1974-02-15",0.272,0.2742,0.272,0.272,9900.0],["1974-02-19",0.272,0.2764,0.2697,0.2697,10800.0],["1974-02-20",0.2697,0.272,0.2697,0.2697,11700.0],["1974-02-21",0.2697,0.2742,0.2697,0.2742,17100.0],["1974-02-22",0.272,0.272,0.2675,0.2697,15300.0],["1974-02-25",0.2697,0.2697,0.2653,0.2653,26100.0],["1974-02-26",0.2653,0.2675,0.2653,0.2675,7200.0],["1974-02-27",0.2675,0.2697,0.2653,0.2675,15300.0],["1974-02-28",0.2675,0.2697,0.2675,0.2697,2700.0],["1974-03-01",0.2697,0.2697,0.2675,0.2675,14400.0],["1974-03-04",0.2675,0.2697,0.2653,0.2653,17100.0],["1974-03-05",0.2653,0.2697,0.2653,0.2675,11700.0],["1974-03-06",0.2675,0.2697,0.2675,0.2697,16200.0],["1974-03-07",0.2675,0.2675,0.2653,0.2653,15300.0],["1974-03-08",0.2653,0.2697,0.2653,0.2697,6300.0],["1974-03-11",0.2675,0.2675,0.2631,0.2675,9000.0],["1974-03-12",0.2675,0.2675,0.2675,0.2675,2700.0],["1974-03-13",0.2675,0.2675,0.2608,0.2675,36000.0],["1974-03-14",0.2675,0.2675,0.2631,0.2675,6300.0],["1974-03-15",0.2631,0.2631,0.2586,0.2586,14400.0],["1974-03-18",0.2586,0.2631,0.2541,0.2586,51300.0],["1974-03-19",0.2586,0.2631,0.2564,0.2631,14400.0],["1974-03-20",0.2631,0.2631,0.2586,0.2631,9900.0],["1974-03-21",0.2631,0.2631,0.2631,0.2631,2700.0],["1974-03-22",0.2608,0.2608,0.2586,0.2608,15300.0],["1974-03-25",0.2608,0.2631,0.2586,0.2631,9900.0],["1974-03-26",0.2631,0.2631,0.2608,0.2631,6300.0],["1974-03-27",0.2608,0.2608,0.2586,0.2586,13500.0],["1974-03-28",0.2586,0.2608,0.2586,0.2608,7200.0],["1974-03-29",0.2586,0.2586,0.2541,0.2586,12600.0],["1974-04-01",0.2586,0.2608,0.2497,0.2519,27000.0],["1974-04-02",0.2519,0.2519,0.2497,0.2519,40500.0],["1974-04-03",0.2497,0.2497,0.2475,0.2497,26100.0],["1974-04-04",0.2497,0.2497,0.2452,0.2475,26100.0],["1974-04-05",0.2475,0.2497,0.2452,0.2497,20700.0],["1974-04-08",0.2497,0.2541,0.2475,0.2497,14400.0],["1974-04-09",0.2497,0.2497,0.2497,0.2497,17100.0],["1974-04-10",0.2497,0.2541,0.2475,0.2475,26100.0],["1974-04-11",0.2497,0.2519,0.2497,0.2497,27000.0],["1974-04-15",0.2497,0.2497,0.2475,0.2497,35100.0],["1974-04-16",0.2497,0.2519,0.2452,0.2497,44100.0],["1974-04-17",0.2497,0.2497,0.2452,0.2497,18900.0],["1974-04-18",0.2497,0.2497,0.2452,0.2475,31500.0],["1974-04-19",0.2475,0.2475,0.2452,0.2475,8100.0],["1974-04-22",0.2475,0.2475,0.243,0.2475,20700.0],["1974-04-23",0.2475,0.2475,0.2408,0.243,22500.0],["1974-04-24",0.243,0.2475,0.2408,0.2408,15300.0],["1974-04-25",0.2408,0.243,0.2363,0.2408,18900.0],["1974-04-26",0.2408,0.2408,0.2363,0.2408,13500.0],["1974-04-29",0.2408,0.2452,0.2341,0.2341,18900.0],["1974-04-30",0.2341,0.2385,0.2318,0.2385,21600.0],["1974-05-01",0.2385,0.2385,0.2341,0.2363,15300.0],["1974-05-02",0.2363,0.243,0.2363,0.243,8100.0],["1974-05-03",0.2385,0.2385,0.2363,0.2385,8100.0],["1974-05-06",0.2385,0.2475,0.2385,0.2475,16200.0],["1974-05-07",0.2452,0.2452,0.2408,0.2408,12600.0],["1974-05-08",0.2452,0.2475,0.2452,0.2452,8100.0],["1974-05-09",0.2452,0.2452,0.2452,0.2452,4500.0],["1974-05-10",0.2452,0.2497,0.2452,0.2452,4500.0],["1974-05-13",0.2452,0.2497,0.2452,0.2452,14400.0],["1974-05-14",0.2452,0.2497,0.243,0.243,7200.0],["1974-05-15",0.243,0.2452,0.2363,0.2408,18900.0],["1974-05-16",0.2385,0.2385,0.2363,0.2363,8100.0],["1974-05-17",0.2296,0.2296,0.2229,0.2274,27900.0],["1974-05-20",0.2296,0.2385,0.2296,0.2385,9000.0],["1974-05-21",0.2341,0.2341,0.2341,0.2341,3600.0],["1974-05-22",0.2341,0.2341,0.2318,0.2318,9900.0],["1974-05-23",0.2318,0.2318,0.2318,0.2318,8100.0],["1974-05-24",0.2296,0.2296,0.2252,0.2252,9000.0],["1974-05-28",0.2252,0.2296,0.2162,0.2162,18900.0],["1974-05-29",0.2162,0.2162,0.2096,0.214,15300.0],["1974-05-30",0.2118,0.2118,0.2073,0.2073,13500.0],["1974-05-31",0.2096,0.214,0.2096,0.2096,10800.0],["1974-06-03",0.2096,0.214,0.2073,0.2096,12600.0],["1974-06-04",0.2096,0.214,0.2073,0.2118,10800.0],["1974-06-05",0.2073,0.2073,0.2051,0.2051,9000.0],["1974-06-06",0.2051,0.2118,0.2051,0.2096,10800.0],["1974-06-07",0.2096,0.2118,0.2073,0.2118,22500.0],["1974-06-10",0.2118,0.214,0.2096,0.2118,13500.0],["1974-06-11",0.2118,0.2185,0.2118,0.214,12600.0],["1974-06-12",0.214,0.2207,0.214,0.2207,8100.0],["1974-06-13",0.2207,0.2207,0.2162,0.2207,7200.0],["1974-06-14",0.2207,0.2207,0.2207,0.2207,5400.0],["1974-06-17",0.2207,0.2207,0.2118,0.2118,6300.0],["1974-06-18",0.2118,0.2185,0.2118,0.214,9000.0],["1974-06-19",0.214,0.214,0.2118,0.2118,5400.0],["1974-06-20",0.2096,0.2096,0.2051,0.2051,8100.0],["1974-06-21",0.1984,0.1984,0.1917,0.1984,16200.0],["1974-06-24",0.1984,0.1984,0.1917,0.1962,12600.0],["1974-06-25",0.1962,0.1962,0.1917,0.1917,12600.0],["1974-06-26",0.1917,0.2006,0.1917,0.2006,10800.0],["1974-06-27",0.2006,0.2029,0.1962,0.2029,8100.0],["1974-06-28",0.2029,0.2051,0.2029,0.2051,8100.0],["1974-07-01",0.2051,0.2051,0.1984,0.2029,18000.0],["1974-07-02",0.2029,0.2051,0.2029,0.2051,3600.0],["1974-07-03",0.2096,0.2185,0.2096,0.2185,7200.0],["1974-07-05",0.2185,0.2185,0.2096,0.2096,6300.0],["1974-07-08",0.2118,0.2207,0.2118,0.214,14400.0],["1974-07-09",0.214,0.2207,0.2118,0.2207,9900.0],["1974-07-10",0.2207,0.2274,0.2185,0.2185,13500.0],["1974-07-11",0.2162,0.2162,0.2096,0.2096,6300.0],["1974-07-12",0.2096,0.214,0.2073,0.2073,8100.0],["1974-07-15",0.2073,0.214,0.2051,0.2051,17100.0],["1974-07-16",0.2051,0.2051,0.1962,0.1984,22500.0],["1974-07-17",0.1984,0.2006,0.1984,0.1984,5400.0],["1974-07-18",0.1984,0.2029,0.1984,0.2006,9900.0],["1974-07-19",0.2006,0.2029,0.2006,0.2029,9900.0],["1974-07-22",0.2073,0.2073,0.2073,0.2073,3600.0],["1974-07-23",0.2118,0.2162,0.2118,0.2162,3600.0],["1974-07-24",0.2162,0.2207,0.2162,0.2207,7200.0],["1974-07-25",0.2207,0.2252,0.2185,0.2185,13500.0],["1974-07-26",0.2185,0.2185,0.2162,0.2162,11700.0],["1974-07-29",0.2162,0.2162,0.214,0.2162,6300.0],["1974-07-30",0.2162,0.2162,0.2162,0.2162,9000.0],["1974-07-31",0.2162,0.2162,0.214,0.214,5400.0],["1974-08-01",0.214,0.2207,0.214,0.2162,10800.0],["1974-08-02",0.2162,0.2162,0.214,0.214,16200.0],["1974-08-05",0.2162,0.2185,0.2162,0.2162,2700.0],["1974-08-06",0.2162,0.2207,0.2162,0.2185,9000.0],["1974-08-07",0.2185,0.2185,0.2162,0.2185,3600.0],["1974-08-08",0.2207,0.2229,0.2207,0.2207,8100.0],["1974-08-09",0.2229,0.2274,0.2229,0.2274,2700.0],["1974-08-12",0.2274,0.2296,0.2252,0.2274,7200.0],["1974-08-13",0.2274,0.2274,0.214,0.214,19800.0],["1974-08-14",0.214,0.214,0.214,0.214,0.0],["1974-08-15",0.214,0.214,0.214,0.214,1800.0],["1974-08-16",0.2096,0.2096,0.2051,0.2051,18000.0],["1974-08-19",0.2051,0.2051,0.1984,0.2006,22500.0],["1974-08-20",0.2006,0.2006,0.1939,0.2006,25200.0],["1974-08-21",0.2006,0.2006,0.1962,0.2006,9000.0],["1974-08-22",0.2006,0.2051,0.2006,0.2029,6300.0],["1974-08-23",0.2029,0.2029,0.2006,0.2006,7200.0],["1974-08-26",0.1962,0.1962,0.1873,0.1873,10800.0],["1974-08-27",0.1873,0.1873,0.1828,0.1828,21600.0],["1974-08-28",0.1828,0.1873,0.1828,0.1828,10800.0],["1974-08-29",0.1828,0.185,0.1828,0.1828,13500.0],["1974-08-30",0.185,0.1873,0.185,0.185,9900.0],["1974-09-03",0.185,0.1873,0.1806,0.1806,12600.0],["1974-09-04",0.1806,0.185,0.1806,0.185,11700.0],["1974-09-05",0.185,0.185,0.1828,0.185,3600.0],["1974-09-06",0.185,0.185,0.1806,0.1806,14400.0],["1974-09-09",0.1828,0.185,0.1828,0.185,5400.0],["1974-09-10",0.185,0.185,0.1806,0.1828,9000.0],["1974-09-11",0.1828,0.1873,0.1828,0.1873,10800.0],["1974-09-12",0.1873,0.1895,0.1828,0.1828,18900.0],["1974-09-13",0.1806,0.1806,0.1806,0.1806,96300.0],["1974-09-16",0.1806,0.1828,0.1717,0.1717,28800.0],["1974-09-17",0.1694,0.1694,0.1627,0.1672,38700.0],["1974-09-18",0.1672,0.1694,0.165,0.1672,25200.0],["1974-09-19",0.1672,0.1694,0.165,0.1694,22500.0],["1974-09-20",0.1694,0.185,0.1694,0.185,16200.0],["1974-09-23",0.1873,0.1939,0.1873,0.1873,11700.0],["1974-09-24",0.185,0.185,0.1806,0.1806,19800.0],["1974-09-25",0.1806,0.1806,0.1739,0.1806,18900.0],["1974-09-26",0.1783,0.1783,0.1761,0.1783,3600.0],["1974-09-27",0.1783,0.185,0.1761,0.1783,9000.0],["1974-09-30",0.1783,0.1806,0.1761,0.1783,14400.0],["1974-10-01",0.1828,0.1828,0.1828,0.1828,8100.0],["1974-10-02",0.1828,0.185,0.1828,0.185,12600.0],["1974-10-03",0.1873,0.1873,0.1873,0.1873,4500.0],["1974-10-04",0.1873,0.1984,0.185,0.1984,14400.0],["1974-10-07",0.1984,0.2073,0.1984,0.2051,23400.0],["1974-10-08",0.2051,0.2096,0.1984,0.1984,13500.0],["1974-10-09",0.1984,0.2051,0.1984,0.2051,8100.0],["1974-10-10",0.2096,0.214,0.2096,0.2096,7200.0],["1974-10-11",0.2096,0.214,0.2073,0.2073,11700.0],["1974-10-14",0.2073,0.2118,0.2051,0.2051,7200.0],["1974-10-15",0.2051,0.2051,0.2051,0.2051,0.0],["1974-10-16",0.2073,0.2118,0.2073,0.2118,3600.0],["1974-10-17",0.2096,0.2096,0.2073,0.2073,4500.0],["1974-10-18",0.2051,0.2051,0.2006,0.2006,10800.0],["1974-10-21",0.2029,0.2073,0.2029,0.2029,6300.0],["1974-10-22",0.2029,0.2073,0.2029,0.2073,5400.0],["1974-10-23",0.2051,0.2051,0.2051,0.2051,2700.0],["1974-10-24",0.2073,0.2073,0.2073,0.2073,2700.0],["1974-10-25",0.2073,0.2073,0.2051,0.2051,6300.0],["1974-10-28",0.2051,0.2073,0.2051,0.2073,6300.0],["1974-10-29",0.2073,0.2096,0.2051,0.2051,9900.0],["1974-10-30",0.2051,0.2118,0.2051,0.2118,4500.0],["1974-10-31",0.2118,0.214,0.2073,0.2073,10800.0],["1974-11-01",0.2118,0.2118,0.2118,0.2118,18900.0],["1974-11-04",0.2118,0.214,0.2118,0.214,6300.0],["1974-11-05",0.214,0.2207,0.214,0.2207,8100.0],["1974-11-06",0.2207,0.2207,0.2185,0.2207,9000.0],["1974-11-07",0.2207,0.2207,0.2207,0.2207,5400.0],["1974-11-08",0.2207,0.2207,0.2185,0.2185,39600.0],["1974-11-11",0.2185,0.2229,0.2185,0.2185,8100.0],["1974-11-12",0.2185,0.2185,0.2185,0.2185,3600.0],["1974-11-13",0.2185,0.2207,0.2162,0.2162,9000.0],["1974-11-14",0.2185,0.2207,0.2185,0.2207,2700.0],["1974-11-15",0.2185,0.2185,0.2162,0.2185,34200.0],["1974-11-18",0.2185,0.2207,0.214,0.2207,8100.0],["1974-11-19",0.2185,0.2185,0.2162,0.2162,2700.0],["1974-11-20",0.2162,0.2185,0.214,0.2162,10800.0],["1974-11-21",0.2118,0.2118,0.2073,0.2118,20700.0],["1974-11-22",0.2051,0.2051,0.1984,0.1984,13500.0],["1974-11-25",0.2006,0.2051,0.2006,0.2051,9900.0],["1974-11-26",0.2006,0.2006,0.1984,0.1984,4500.0],["1974-11-27",0.1984,0.1984,0.1962,0.1962,9000.0],["1974-11-29",0.1962,0.2006,0.1962,0.2006,8100.0],["1974-12-02",0.2006,0.2006,0.1962,0.1962,5400.0],["1974-12-03",0.1917,0.1917,0.185,0.185,7200.0],["1974-12-04",0.1828,0.1828,0.1806,0.1828,3600.0],["1974-12-05",0.1828,0.1828,0.1783,0.1806,11700.0],["1974-12-06",0.1806,0.1895,0.1806,0.1828,27000.0],["1974-12-09",0.185,0.1895,0.185,0.185,9900.0],["1974-12-10",0.1806,0.1806,0.1806,0.1806,23400.0],["1974-12-11",0.1783,0.1783,0.1783,0.1783,12600.0],["1974-12-12",0.1783,0.1828,0.1783,0.1828,5400.0],["1974-12-13",0.1828,0.1828,0.1806,0.1806,3600.0],["1974-12-16",0.1806,0.185,0.1783,0.185,9000.0],["1974-12-17",0.185,0.1873,0.1806,0.1806,13500.0],["1974-12-18",0.1806,0.1828,0.1783,0.1783,15300.0],["1974-12-19",0.1783,0.1806,0.1783,0.1783,27000.0],["1974-12-20",0.1783,0.1806,0.1783,0.1783,9000.0],["1974-12-23",0.1783,0.1806,0.1783,0.1806,7200.0],["1974-12-24",0.1806,0.1828,0.1806,0.1806,18900.0],["1974-12-26",0.1806,0.1806,0.1783,0.1783,7200.0],["1974-12-27",0.1783,0.1783,0.1783,0.1783,13500.0],["1974-12-30",0.1783,0.1783,0.1739,0.1761,48600.0],["1974-12-31",0.1761,0.1783,0.1717,0.1783,24300.0],["1975-01-02",0.1828,0.1962,0.1828,0.1962,52200.0],["1975-01-03",0.1962,0.214,0.1962,0.214,12600.0],["1975-01-06",0.214,0.214,0.2096,0.214,7200.0],["1975-01-07",0.214,0.2185,0.2051,0.2051,25200.0],["1975-01-08",0.2051,0.2096,0.2051,0.2096,8100.0],["1975-01-09",0.2118,0.2118,0.2118,0.2118,3600.0],["1975-01-10",0.2073,0.2073,0.2073,0.2073,3600.0],["1975-01-13",0.2073,0.2118,0.2073,0.2096,10800.0],["1975-01-14",0.2096,0.2118,0.2051,0.2118,14400.0],["1975-01-15",0.2096,0.2096,0.2029,0.2096,15300.0],["1975-01-16",0.2096,0.214,0.2096,0.214,11700.0],["1975-01-17",0.2162,0.2162,0.2162,0.2162,5400.0],["1975-01-20",0.2162,0.2162,0.2162,0.2162,900.0],["1975-01-21",0.2162,0.2162,0.214,0.214,8100.0],["1975-01-22",0.214,0.2162,0.2073,0.2073,21600.0],["1975-01-23",0.2118,0.214,0.2118,0.214,3600.0],["1975-01-24",0.214,0.2162,0.214,0.2162,12600.0],["1975-01-27",0.2162,0.2185,0.2162,0.2185,20700.0],["1975-01-28",0.2185,0.2207,0.2162,0.2207,16200.0],["1975-01-29",0.2207,0.2229,0.2185,0.2229,13500.0],["1975-01-30",0.2229,0.2252,0.2229,0.2229,3600.0],["1975-01-31",0.2296,0.2318,0.2296,0.2318,3600.0],["1975-02-03",0.2318,0.2408,0.2318,0.2408,11700.0],["1975-02-04",0.2408,0.2452,0.2408,0.2408,22500.0],["1975-02-05",0.243,0.2475,0.243,0.2452,8100.0],["1975-02-06",0.2475,0.2497,0.2475,0.2475,8100.0],["1975-02-07",0.2475,0.2497,0.2475,0.2475,5400.0],["1975-02-10",0.2475,0.2475,0.2475,0.2475,2700.0],["1975-02-11",0.2475,0.2475,0.2452,0.2452,4500.0],["1975-02-12",0.2475,0.2475,0.2475,0.2475,1800.0],["1975-02-13",0.2475,0.2519,0.2475,0.2475,7200.0],["1975-02-14",0.2475,0.2475,0.2475,0.2475,4500.0],["1975-02-18",0.2452,0.2452,0.2318,0.2318,17100.0],["1975-02-19",0.2318,0.2363,0.2318,0.2318,3600.0],["1975-02-20",0.2318,0.2363,0.2318,0.2363,6300.0],["1975-02-21",0.2408,0.2452,0.2408,0.2452,4500.0],["1975-02-24",0.2363,0.2363,0.2318,0.2318,7200.0],["1975-02-25",0.2296,0.2296,0.2296,0.2296,3600.0],["1975-02-26",0.2252,0.2252,0.2118,0.2162,23400.0],["1975-02-27",0.214,0.214,0.2118,0.214,9000.0],["1975-02-28",0.214,0.214,0.214,0.214,6300.0],["1975-03-03",0.214,0.214,0.214,0.214,3600.0],["1975-03-04",0.214,0.2207,0.214,0.2162,9900.0],["1975-03-05",0.2162,0.2162,0.2162,0.2162,4500.0],["1975-03-06",0.2185,0.2207,0.2185,0.2207,7200.0],["1975-03-07",0.2207,0.2207,0.2162,0.2207,3600.0],["1975-03-10",0.2162,0.2162,0.2162,0.2162,1800.0],["1975-03-11",0.2162,0.2162,0.2162,0.2162,900.0],["1975-03-12",0.2207,0.2229,0.2207,0.2207,2700.0],["1975-03-13",0.2207,0.2207,0.2207,0.2207,0.0],["1975-03-14",0.2207,0.2207,0.2207,0.2207,900.0],["1975-03-17",0.2207,0.2207,0.2162,0.2162,24300.0],["1975-03-18",0.2185,0.2207,0.2185,0.2207,9000.0],["1975-03-19",0.2207,0.2252,0.2207,0.2252,4500.0],["1975-03-20",0.2207,0.2207,0.2207,0.2207,6300.0],["1975-03-21",0.2207,0.2207,0.2207,0.2207,5400.0],["1975-03-24",0.2229,0.2229,0.2229,0.2229,1800.0],["1975-03-25",0.2229,0.2229,0.2207,0.2207,7200.0],["1975-03-26",0.2207,0.2207,0.2185,0.2185,4500.0],["1975-03-27",0.2185,0.2185,0.2185,0.2185,9900.0],["1975-03-31",0.2185,0.2229,0.214,0.2229,23400.0],["1975-04-01",0.2229,0.2274,0.2185,0.2229,18000.0],["1975-04-02",0.2229,0.2229,0.2185,0.2207,6300.0],["1975-04-03",0.2207,0.2207,0.2162,0.2162,9000.0],["1975-04-04",0.2162,0.2162,0.2162,0.2162,1800.0],["1975-04-07",0.2185,0.2229,0.2185,0.2185,7200.0],["1975-04-08",0.2185,0.2185,0.214,0.2185,12600.0],["1975-04-09",0.2185,0.2185,0.214,0.214,13500.0],["1975-04-10",0.2162,0.2185,0.2162,0.2185,5400.0],["1975-04-11",0.2185,0.2185,0.2185,0.2185,0.0],["1975-04-14",0.2185,0.2207,0.2162,0.2162,4500.0],["1975-04-15",0.2162,0.2207,0.2162,0.2207,6300.0],["1975-04-16",0.2207,0.2252,0.2162,0.2162,18900.0],["1975-04-17",0.2162,0.2207,0.2162,0.2207,3600.0],["1975-04-18",0.2229,0.2274,0.2229,0.2274,5400.0],["1975-04-21",0.2229,0.2229,0.2185,0.2185,3600.0],["1975-04-22",0.2185,0.2207,0.2162,0.2185,10800.0],["1975-04-23",0.2185,0.2207,0.2162,0.2162,8100.0],["1975-04-24",0.2185,0.2207,0.2185,0.2185,6300.0],["1975-04-25",0.2185,0.2207,0.2185,0.2207,9000.0],["1975-04-28",0.2185,0.2185,0.214,0.214,18000.0],["1975-04-29",0.214,0.214,0.214,0.214,11700.0],["1975-04-30",0.214,0.214,0.2118,0.214,9000.0],["1975-05-01",0.214,0.2229,0.2118,0.2229,14400.0],["1975-05-02",0.2229,0.2229,0.2207,0.2207,11700.0],["1975-05-05",0.2229,0.2274,0.2229,0.2274,8100.0],["1975-05-06",0.2274,0.2274,0.2185,0.2185,23400.0],["1975-05-07",0.2185,0.2229,0.2185,0.2185,14400.0],["1975-05-08",0.2185,0.2318,0.2185,0.2318,18000.0],["1975-05-09",0.2318,0.2408,0.2318,0.2341,19800.0],["1975-05-12",0.2341,0.243,0.2341,0.243,17100.0],["1975-05-13",0.2385,0.2385,0.2363,0.2363,1800.0],["1975-05-14",0.2363,0.2385,0.2341,0.2341,9900.0],["1975-05-15",0.2363,0.2385,0.2363,0.2363,8100.0],["1975-05-16",0.2363,0.2408,0.2363,0.2363,3600.0],["1975-05-19",0.2363,0.2408,0.2363,0.2363,4500.0],["1975-05-20",0.2363,0.2363,0.2363,0.2363,1800.0],["1975-05-21",0.2385,0.2408,0.2385,0.2408,2700.0],["1975-05-22",0.2408,0.2408,0.2363,0.2408,16200.0],["1975-05-23",0.2318,0.2318,0.2252,0.2252,14400.0],["1975-05-27",0.2229,0.2229,0.2185,0.2185,4500.0],["1975-05-28",0.2185,0.2207,0.2162,0.2162,15300.0],["1975-05-29",0.2162,0.2229,0.2162,0.2207,8100.0],["1975-05-30",0.2207,0.2207,0.2207,0.2207,5400.0],["1975-06-02",0.2207,0.2229,0.2185,0.2229,9000.0],["1975-06-03",0.2229,0.2229,0.2185,0.2207,12600.0],["1975-06-04",0.2207,0.2229,0.2162,0.2229,18900.0],["1975-06-05",0.2229,0.2252,0.2162,0.2252,36900.0],["1975-06-06",0.2252,0.2318,0.2252,0.2274,12600.0],["1975-06-09",0.2341,0.2385,0.2341,0.2341,11700.0],["1975-06-10",0.2341,0.2408,0.2341,0.2408,23400.0],["1975-06-11",0.2408,0.2408,0.2341,0.2385,6300.0],["1975-06-12",0.2341,0.2341,0.2318,0.2318,4500.0],["1975-06-13",0.2318,0.2318,0.2296,0.2318,12600.0],["1975-06-16",0.2318,0.2341,0.2318,0.2318,4500.0],["1975-06-17",0.2318,0.2341,0.2318,0.2341,7200.0],["1975-06-18",0.2341,0.2408,0.2318,0.2363,18900.0],["1975-06-19",0.2363,0.2408,0.2363,0.2408,7200.0],["1975-06-20",0.2408,0.243,0.2363,0.243,9900.0],["1975-06-23",0.243,0.243,0.2385,0.2408,5400.0],["1975-06-24",0.2408,0.2408,0.2408,0.2408,5400.0],["1975-06-25",0.2408,0.2408,0.2341,0.2341,32400.0],["1975-06-26",0.2363,0.243,0.2363,0.2385,8100.0],["1975-06-27",0.2385,0.243,0.2363,0.2408,7200.0],["1975-06-30",0.243,0.2497,0.243,0.2497,24300.0],["1975-07-01",0.2497,0.2497,0.243,0.2452,17100.0],["1975-07-02",0.2452,0.2497,0.2452,0.2497,8100.0],["1975-07-03",0.2475,0.2475,0.2408,0.2452,10800.0],["1975-07-07",0.2452,0.2497,0.243,0.243,6300.0],["1975-07-08",0.243,0.2497,0.243,0.2497,9000.0],["1975-07-09",0.2497,0.2541,0.2497,0.2497,29700.0],["1975-07-10",0.2519,0.2564,0.2519,0.2564,2700.0],["1975-07-11",0.2519,0.2519,0.2497,0.2497,1800.0],["1975-07-14",0.2497,0.2497,0.2452,0.2497,9900.0],["1975-07-15",0.2497,0.2541,0.243,0.2475,18000.0],["1975-07-16",0.2475,0.2475,0.243,0.2452,18000.0],["1975-07-17",0.2452,0.2452,0.2408,0.2408,11700.0],["1975-07-18",0.2408,0.243,0.2385,0.2408,4500.0],["1975-07-21",0.2408,0.2408,0.2408,0.2408,900.0],["1975-07-22",0.2408,0.2452,0.2408,0.2452,9900.0],["1975-07-23",0.2452,0.2452,0.2408,0.2408,5400.0],["1975-07-24",0.2408,0.2408,0.2341,0.2341,13500.0],["1975-07-25",0.2341,0.2363,0.2341,0.2363,6300.0],["1975-07-28",0.2385,0.2452,0.2385,0.243,19800.0],["1975-07-29",0.2408,0.2408,0.2363,0.2363,6300.0],["1975-07-30",0.2363,0.2363,0.2341,0.2363,12600.0],["1975-07-31",0.2363,0.2385,0.2341,0.2341,12600.0],["1975-08-01",0.2341,0.2341,0.2318,0.2318,16200.0],["1975-08-04",0.2318,0.2363,0.2318,0.2341,9000.0],["1975-08-05",0.2341,0.2341,0.2318,0.2318,19800.0],["1975-08-06",0.2318,0.2318,0.2274,0.2274,27900.0],["1975-08-07",0.2274,0.2341,0.2274,0.2274,9000.0],["1975-08-08",0.2274,0.2274,0.2274,0.2274,7200.0],["1975-08-11",0.2274,0.2296,0.2229,0.2274,11700.0],["1975-08-12",0.2274,0.2274,0.2229,0.2252,9000.0],["1975-08-13",0.2252,0.2252,0.2252,0.2252,0.0],["1975-08-14",0.2252,0.2274,0.2252,0.2252,3600.0],["1975-08-15",0.2252,0.2252,0.2252,0.2252,1800.0],["1975-08-18",0.2274,0.2296,0.2274,0.2274,4500.0],["1975-08-19",0.2296,0.2296,0.2296,0.2296,2700.0],["1975-08-20",0.2296,0.2363,0.2296,0.2363,31500.0],["1975-08-21",0.2318,0.2318,0.2274,0.2274,9900.0],["1975-08-22",0.2274,0.2296,0.2274,0.2274,2700.0],["1975-08-25",0.2229,0.2229,0.2185,0.2185,15300.0],["1975-08-26",0.2185,0.2229,0.2185,0.2185,10800.0],["1975-08-27",0.2207,0.2274,0.2207,0.2207,5400.0],["1975-08-28",0.2207,0.2252,0.2185,0.2185,21600.0],["1975-08-29",0.2185,0.2185,0.2185,0.2185,18900.0],["1975-09-02",0.2185,0.2252,0.2185,0.2185,18900.0],["1975-09-03",0.2229,0.2252,0.2229,0.2252,1800.0],["1975-09-04",0.2252,0.2252,0.2229,0.2229,3600.0],["1975-09-05",0.2229,0.2252,0.2229,0.2252,9000.0],["1975-09-08",0.2252,0.2252,0.2207,0.2252,16200.0],["1975-09-09",0.2252,0.2252,0.2252,0.2252,1800.0],["1975-09-10",0.2229,0.2229,0.2207,0.2207,5400.0],["1975-09-11",0.2229,0.2252,0.2229,0.2229,2700.0],["1975-09-12",0.2229,0.2252,0.2207,0.2207,6300.0],["1975-09-15",0.2207,0.2252,0.2185,0.2185,30600.0],["1975-09-16",0.2185,0.2207,0.214,0.214,11700.0],["1975-09-17",0.2162,0.2207,0.2162,0.2162,5400.0],["1975-09-18",0.2162,0.2229,0.2162,0.2185,14400.0],["1975-09-19",0.2185,0.2229,0.2185,0.2229,3600.0],["1975-09-22",0.2229,0.2229,0.214,0.214,7200.0],["1975-09-23",0.2162,0.2162,0.2162,0.2162,4500.0],["1975-09-24",0.2162,0.2185,0.2162,0.2162,3600.0],["1975-09-25",0.2162,0.2185,0.214,0.2185,12600.0],["1975-09-26",0.2185,0.2185,0.2162,0.2162,4500.0],["1975-09-29",0.2185,0.2185,0.2185,0.2185,6300.0],["1975-09-30",0.2185,0.2207,0.2162,0.2207,9000.0],["1975-10-01",0.2162,0.2162,0.2162,0.2162,12600.0],["1975-10-02",0.2185,0.2185,0.2185,0.2185,900.0],["1975-10-03",0.2185,0.2229,0.2162,0.2162,20700.0],["1975-10-06",0.2162,0.2207,0.2162,0.2207,10800.0],["1975-10-07",0.2185,0.2185,0.2162,0.2185,11700.0],["1975-10-08",0.2185,0.2207,0.2162,0.2207,14400.0],["1975-10-09",0.2207,0.2207,0.214,0.214,14400.0],["1975-10-10",0.2162,0.2185,0.2162,0.2185,5400.0],["1975-10-13",0.2162,0.2162,0.2162,0.2162,900.0],["1975-10-14",0.2185,0.2185,0.2185,0.2185,7200.0],["1975-10-15",0.2185,0.2207,0.2185,0.2185,5400.0],["1975-10-16",0.2185,0.2185,0.2162,0.2162,9900.0],["1975-10-17",0.2185,0.2207,0.2185,0.2207,6300.0],["1975-10-20",0.2207,0.2229,0.2207,0.2229,11700.0],["1975-10-21",0.2229,0.2229,0.2185,0.2185,10800.0],["1975-10-22",0.2185,0.2229,0.2185,0.2229,6300.0],["1975-10-23",0.2229,0.2229,0.2207,0.2207,9000.0],["1975-10-24",0.2207,0.2229,0.2185,0.2185,9900.0],["1975-10-27",0.2229,0.2274,0.2229,0.2274,16200.0],["1975-10-28",0.2274,0.2296,0.2274,0.2274,5400.0],["1975-10-29",0.2274,0.2296,0.2274,0.2274,6300.0],["1975-10-30",0.2274,0.2363,0.2274,0.2363,11700.0],["1975-10-31",0.2363,0.2363,0.2318,0.2318,4500.0],["1975-11-03",0.2318,0.2363,0.2318,0.2363,3600.0],["1975-11-04",0.2363,0.2385,0.2318,0.2385,8100.0],["1975-11-05",0.2385,0.2408,0.2385,0.2408,1800.0],["1975-11-06",0.2408,0.2452,0.2408,0.243,8100.0],["1975-11-07",0.2408,0.2408,0.2408,0.2408,3600.0],["1975-11-10",0.2408,0.2408,0.2341,0.2341,8100.0],["1975-11-11",0.2363,0.243,0.2363,0.2363,11700.0],["1975-11-12",0.2385,0.2452,0.2385,0.2452,8100.0],["1975-11-13",0.2452,0.2452,0.2408,0.2408,18000.0],["1975-11-14",0.243,0.2475,0.243,0.2475,12600.0],["1975-11-17",0.2497,0.2519,0.2497,0.2519,8100.0],["1975-11-18",0.2519,0.2564,0.2519,0.2564,10800.0],["1975-11-19",0.2564,0.2586,0.2519,0.2564,14400.0],["1975-11-20",0.2564,0.2564,0.2497,0.2497,9000.0],["1975-11-21",0.2452,0.2452,0.2385,0.2408,9900.0],["1975-11-24",0.2408,0.2408,0.2363,0.2408,7200.0],["1975-11-25",0.2363,0.2363,0.2363,0.2363,2700.0],["1975-11-26",0.2341,0.2341,0.2341,0.2341,3600.0],["1975-11-28",0.2385,0.2385,0.2385,0.2385,900.0],["1975-12-01",0.2385,0.2385,0.2385,0.2385,4500.0],["1975-12-02",0.2385,0.2385,0.2341,0.2341,5400.0],["1975-12-03",0.2318,0.2318,0.2252,0.2274,26100.0],["1975-12-04",0.2274,0.2274,0.2252,0.2274,6300.0],["1975-12-05",0.2274,0.2296,0.2274,0.2274,12600.0],["1975-12-08",0.2274,0.2296,0.2207,0.2207,18000.0],["1975-12-09",0.2207,0.2229,0.2162,0.2229,19800.0],["1975-12-10",0.2229,0.2252,0.2185,0.2185,9900.0],["1975-12-11",0.2185,0.2252,0.2185,0.2252,16200.0],["1975-12-12",0.2252,0.2318,0.2229,0.2318,15300.0],["1975-12-15",0.2318,0.2318,0.2252,0.2318,10800.0],["1975-12-16",0.2296,0.2296,0.2252,0.2296,5400.0],["1975-12-17",0.2296,0.2318,0.2296,0.2296,13500.0],["1975-12-18",0.2296,0.2341,0.2296,0.2296,17100.0],["1975-12-19",0.2296,0.2318,0.2274,0.2296,34200.0],["1975-12-22",0.2296,0.2341,0.2274,0.2341,15300.0],["1975-12-23",0.2341,0.2341,0.2296,0.2296,17100.0],["1975-12-24",0.2318,0.2341,0.2318,0.2318,8100.0],["1975-12-26",0.2318,0.2318,0.2296,0.2318,1800.0],["1975-12-29",0.2296,0.2296,0.2296,0.2296,18900.0],["1975-12-30",0.2318,0.2363,0.2318,0.2363,14400.0],["1975-12-31",0.2408,0.2452,0.2408,0.2408,19800.0],["1976-01-02",0.2408,0.2408,0.2408,0.2408,19800.0],["1976-01-05",0.243,0.2564,0.243,0.2564,33300.0],["1976-01-06",0.2564,0.2586,0.2519,0.2541,23400.0],["1976-01-07",0.2519,0.2519,0.2497,0.2519,33300.0],["1976-01-08",0.2519,0.2519,0.2452,0.2452,7200.0],["1976-01-09",0.2452,0.2497,0.2452,0.2497,16200.0],["1976-01-12",0.2497,0.2564,0.2475,0.2519,23400.0],["1976-01-13",0.2519,0.2564,0.2497,0.2497,6300.0],["1976-01-14",0.2497,0.2519,0.2475,0.2519,36900.0],["1976-01-15",0.2519,0.2564,0.2519,0.2564,8100.0],["1976-01-16",0.2541,0.2541,0.2497,0.2541,25200.0],["1976-01-19",0.2541,0.2541,0.2519,0.2519,8100.0],["1976-01-20",0.2519,0.2541,0.2519,0.2541,4500.0],["1976-01-21",0.2541,0.2541,0.2497,0.2497,13500.0],["1976-01-22",0.2497,0.2541,0.2497,0.2541,20700.0],["1976-01-23",0.2541,0.2631,0.2541,0.2631,31500.0],["1976-01-26",0.2631,0.2631,0.2586,0.2631,29700.0],["1976-01-27",0.2631,0.2675,0.2631,0.2675,54000.0],["1976-01-28",0.2675,0.2742,0.2653,0.272,33300.0],["1976-01-29",0.272,0.2764,0.272,0.2764,19800.0],["1976-01-30",0.2764,0.2809,0.2764,0.2764,17100.0],["1976-02-02",0.2764,0.2787,0.2764,0.2764,9000.0],["1976-02-03",0.2764,0.2853,0.2764,0.2809,18900.0],["1976-02-04",0.2809,0.2965,0.2809,0.2943,37800.0],["1976-02-05",0.2943,0.301,0.2898,0.2898,20700.0],["1976-02-06",0.2898,0.2943,0.2853,0.2943,50400.0],["1976-02-09",0.292,0.292,0.2898,0.2898,14400.0],["1976-02-10",0.2898,0.292,0.2898,0.292,3600.0],["1976-02-11",0.292,0.2943,0.2876,0.2876,14400.0],["1976-02-12",0.2876,0.2943,0.2876,0.292,13500.0],["1976-02-13",0.292,0.292,0.2898,0.2898,7200.0],["1976-02-17",0.2898,0.292,0.2876,0.2876,25200.0],["1976-02-18",0.292,0.292,0.292,0.292,8100.0],["1976-02-19",0.2898,0.2898,0.2876,0.2876,9900.0],["1976-02-20",0.2898,0.2943,0.2898,0.2898,18000.0],["1976-02-23",0.2809,0.2809,0.2787,0.2809,18900.0],["1976-02-24",0.2809,0.2809,0.2787,0.2809,17100.0],["1976-02-25",0.2809,0.2876,0.2787,0.2876,43200.0],["1976-02-26",0.2876,0.2876,0.2831,0.2831,7200.0],["1976-02-27",0.2809,0.2809,0.2809,0.2809,3600.0],["1976-03-01",0.2809,0.2809,0.2764,0.2764,17100.0],["1976-03-02",0.2831,0.2853,0.2831,0.2853,4500.0],["1976-03-03",0.2853,0.2853,0.2742,0.2742,468000.0],["1976-03-04",0.2742,0.2787,0.2742,0.2764,16200.0],["1976-03-05",0.2787,0.2831,0.2787,0.2787,472500.0],["1976-03-08",0.2787,0.2809,0.2764,0.2764,4500.0],["1976-03-09",0.2764,0.2787,0.2742,0.2787,6300.0],["1976-03-10",0.2787,0.2809,0.2742,0.2764,18900.0],["1976-03-11",0.2764,0.2809,0.2764,0.2764,8100.0],["1976-03-12",0.2764,0.2898,0.2742,0.2742,201600.0],["1976-03-15",0.2742,0.2742,0.2697,0.2697,8100.0],["1976-03-16",0.2697,0.2764,0.2697,0.2764,5400.0],["1976-03-17",0.2764,0.2764,0.2764,0.2764,0.0],["1976-03-18",0.272,0.272,0.2675,0.2675,7200.0],["1976-03-19",0.2675,0.2697,0.2675,0.2675,34200.0],["1976-03-22",0.2675,0.2675,0.2608,0.2631,31500.0],["1976-03-23",0.2631,0.2653,0.2631,0.2653,6300.0],["1976-03-24",0.2653,0.2809,0.2631,0.2764,61200.0],["1976-03-25",0.2764,0.2831,0.2764,0.2831,14400.0],["1976-03-26",0.2831,0.2831,0.2787,0.2809,5400.0],["1976-03-29",0.2809,0.2831,0.2764,0.2787,9000.0],["1976-03-30",0.2787,0.2853,0.2787,0.2853,10800.0],["1976-03-31",0.2853,0.2853,0.2809,0.2853,19800.0],["1976-04-01",0.2853,0.2876,0.2809,0.2809,48600.0],["1976-04-02",0.2809,0.2831,0.2787,0.2787,14400.0],["1976-04-05",0.2787,0.2831,0.2787,0.2787,16200.0],["1976-04-06",0.2787,0.2831,0.2787,0.2831,4500.0],["1976-04-07",0.2831,0.2831,0.2787,0.2787,14400.0],["1976-04-08",0.2787,0.2831,0.2787,0.2831,11700.0],["1976-04-09",0.2831,0.2831,0.2787,0.2809,25200.0],["1976-04-12",0.2809,0.2831,0.2787,0.2787,1800.0],["1976-04-13",0.2787,0.2809,0.2764,0.2809,17100.0],["1976-04-14",0.2764,0.2764,0.2764,0.2764,4500.0],["1976-04-15",0.2742,0.2742,0.2697,0.2697,6300.0],["1976-04-19",0.2697,0.2742,0.2697,0.2697,7200.0],["1976-04-20",0.2764,0.2809,0.2764,0.2809,2700.0],["1976-04-21",0.2787,0.2787,0.2764,0.2787,4500.0],["1976-04-22",0.2787,0.2809,0.2742,0.2787,14400.0],["1976-04-23",0.2787,0.2787,0.2787,0.2787,900.0],["1976-04-26",0.2787,0.2787,0.2742,0.2787,4500.0],["1976-04-27",0.2764,0.2764,0.2742,0.2742,10800.0],["1976-04-28",0.2742,0.2764,0.2742,0.2742,5400.0],["1976-04-29",0.2742,0.2742,0.2697,0.272,12600.0],["1976-04-30",0.272,0.272,0.2697,0.272,10800.0],["1976-05-03",0.272,0.2764,0.272,0.272,7200.0],["1976-05-04",0.272,0.2764,0.272,0.2742,18000.0],["1976-05-05",0.2742,0.2764,0.272,0.2764,6300.0],["1976-05-06",0.2764,0.2809,0.2764,0.2764,17100.0],["1976-05-07",0.2764,0.2831,0.2764,0.2764,11700.0],["1976-05-10",0.2764,0.2764,0.2764,0.2764,4500.0],["1976-05-11",0.2764,0.2809,0.2764,0.2809,8100.0],["1976-05-12",0.2809,0.2831,0.2809,0.2831,16200.0],["1976-05-13",0.2831,0.2831,0.2787,0.2831,13500.0],["1976-05-14",0.2831,0.2853,0.2831,0.2831,8100.0],["1976-05-17",0.2831,0.2853,0.2831,0.2831,5400.0],["1976-05-18",0.2831,0.2853,0.2787,0.2787,11700.0],["1976-05-19",0.2787,0.2853,0.2787,0.2853,20700.0],["1976-05-20",0.2853,0.2853,0.2787,0.2853,2700.0],["1976-05-21",0.2853,0.2853,0.2853,0.2853,5400.0],["1976-05-24",0.2787,0.2787,0.2742,0.2742,9900.0],["1976-05-25",0.2742,0.2764,0.2697,0.2697,11700.0],["1976-05-26",0.2697,0.2697,0.2675,0.2697,30600.0],["1976-05-27",0.2697,0.2742,0.2697,0.2742,2700.0],["1976-05-28",0.2742,0.2764,0.272,0.272,22500.0],["1976-06-01",0.272,0.2764,0.272,0.2742,7200.0],["1976-06-02",0.2742,0.2787,0.272,0.272,9900.0],["1976-06-03",0.272,0.2764,0.272,0.2764,9000.0],["1976-06-04",0.272,0.272,0.272,0.272,900.0],["1976-06-07",0.2742,0.2787,0.2742,0.2787,59400.0],["1976-06-08",0.2764,0.2764,0.2742,0.2742,6300.0],["1976-06-09",0.2742,0.2764,0.2675,0.272,154800.0],["1976-06-10",0.272,0.2764,0.2675,0.2697,25200.0],["1976-06-11",0.2697,0.2697,0.2697,0.2697,2700.0],["1976-06-14",0.272,0.272,0.272,0.272,1800.0],["1976-06-15",0.272,0.272,0.2697,0.2697,16200.0],["1976-06-16",0.272,0.2764,0.272,0.272,23400.0],["1976-06-17",0.272,0.272,0.272,0.272,1800.0],["1976-06-18",0.272,0.2764,0.272,0.272,2700.0],["1976-06-21",0.272,0.2742,0.2697,0.2697,9900.0],["1976-06-22",0.2742,0.2764,0.2742,0.2764,36000.0],["1976-06-23",0.2742,0.2742,0.272,0.2742,2700.0],["1976-06-24",0.2787,0.2831,0.2787,0.2831,30600.0],["1976-06-25",0.2831,0.2831,0.2787,0.2809,7200.0],["1976-06-28",0.2809,0.2853,0.2809,0.2809,7200.0],["1976-06-29",0.2809,0.2853,0.2809,0.2853,6300.0],["1976-06-30",0.2831,0.2831,0.2809,0.2831,6300.0],["1976-07-01",0.2831,0.2831,0.2809,0.2809,13500.0],["1976-07-02",0.2809,0.2809,0.2809,0.2809,3600.0],["1976-07-06",0.2831,0.2831,0.2831,0.2831,3600.0],["1976-07-07",0.2831,0.2853,0.2831,0.2831,2700.0],["1976-07-08",0.2831,0.2831,0.2787,0.2831,7200.0],["1976-07-09",0.2831,0.2831,0.2787,0.2787,5400.0],["1976-07-12",0.2809,0.2853,0.2809,0.2809,7200.0],["1976-07-13",0.2809,0.2809,0.2809,0.2809,8100.0],["1976-07-14",0.2809,0.2853,0.2787,0.2853,10800.0],["1976-07-15",0.2853,0.2853,0.2809,0.2853,21600.0],["1976-07-16",0.2809,0.2809,0.2809,0.2809,14400.0],["1976-07-19",0.2809,0.2853,0.2809,0.2853,45000.0],["1976-07-20",0.2853,0.2853,0.2831,0.2831,3600.0],["1976-07-21",0.2809,0.2809,0.2809,0.2809,1800.0],["1976-07-22",0.2809,0.2809,0.2787,0.2787,6300.0],["1976-07-23",0.2787,0.2831,0.2787,0.2831,15300.0],["1976-07-26",0.2853,0.2876,0.2853,0.2853,40500.0],["1976-07-27",0.2853,0.2876,0.2809,0.2809,12600.0],["1976-07-28",0.2809,0.2831,0.2787,0.2831,11700.0],["1976-07-29",0.2831,0.2853,0.2809,0.2809,2700.0],["1976-07-30",0.2809,0.2853,0.2809,0.2853,34200.0],["1976-08-02",0.2853,0.2876,0.2809,0.2809,7200.0],["1976-08-03",0.2809,0.2876,0.2787,0.2831,9900.0],["1976-08-04",0.2831,0.2898,0.2831,0.2898,24300.0],["1976-08-05",0.2876,0.2876,0.2853,0.2853,6300.0],["1976-08-06",0.2876,0.2898,0.2876,0.2898,7200.0],["1976-08-09",0.2876,0.2876,0.2853,0.2853,7200.0],["1976-08-10",0.2876,0.2898,0.2876,0.2876,15300.0],["1976-08-11",0.2876,0.292,0.2876,0.292,15300.0],["1976-08-12",0.292,0.292,0.2876,0.292,6300.0],["1976-08-13",0.292,0.292,0.2876,0.292,9900.0],["1976-08-16",0.292,0.292,0.2876,0.2898,5400.0],["1976-08-17",0.2898,0.292,0.2876,0.292,14400.0],["1976-08-18",0.292,0.292,0.2876,0.292,16200.0],["1976-08-19",0.292,0.292,0.292,0.292,18900.0],["1976-08-20",0.2943,0.2943,0.2943,0.2943,6300.0],["1976-08-23",0.2898,0.2898,0.2876,0.2876,10800.0],["1976-08-24",0.292,0.292,0.292,0.292,2700.0],["1976-08-25",0.2876,0.2876,0.2876,0.2876,1800.0],["1976-08-26",0.2876,0.2876,0.2853,0.2853,8100.0],["1976-08-27",0.2853,0.2898,0.2853,0.2853,4500.0],["1976-08-30",0.2853,0.2876,0.2853,0.2853,9900.0],["1976-08-31",0.2853,0.2876,0.2853,0.2853,34200.0],["1976-09-01",0.2853,0.2853,0.2853,0.2853,33300.0],["1976-09-02",0.2876,0.2965,0.2876,0.2943,63000.0],["1976-09-03",0.292,0.292,0.2898,0.2898,3600.0],["1976-09-07",0.2898,0.2898,0.2853,0.2876,8100.0],["1976-09-08",0.2876,0.2898,0.2876,0.2876,6300.0],["1976-09-09",0.292,0.2943,0.292,0.2943,13500.0],["1976-09-10",0.2943,0.2965,0.2943,0.2965,33300.0],["1976-09-13",0.2965,0.2965,0.292,0.292,3600.0],["1976-09-14",0.2898,0.2898,0.2898,0.2898,1800.0],["1976-09-15",0.2898,0.2943,0.2898,0.2898,3600.0],["1976-09-16",0.2898,0.2943,0.2898,0.2898,17100.0],["1976-09-17",0.2898,0.292,0.2898,0.2898,3600.0],["1976-09-20",0.292,0.2943,0.292,0.292,7200.0],["1976-09-21",0.292,0.2943,0.292,0.2943,2700.0],["1976-09-22",0.2943,0.2987,0.292,0.292,63000.0],["1976-09-23",0.2943,0.2943,0.2943,0.2943,10800.0],["1976-09-24",0.2943,0.2943,0.2943,0.2943,32400.0],["1976-09-27",0.2943,0.2987,0.2943,0.2965,4500.0],["1976-09-28",0.2965,0.2987,0.292,0.292,16200.0],["1976-09-29",0.292,0.2965,0.292,0.292,16200.0],["1976-09-30",0.292,0.292,0.2898,0.2898,22500.0],["1976-10-01",0.2898,0.2943,0.2876,0.2876,22500.0],["1976-10-04",0.2898,0.2943,0.2898,0.2943,12600.0],["1976-10-05",0.2943,0.2943,0.292,0.2943,35100.0],["1976-10-06",0.2943,0.2943,0.2898,0.2898,10800.0],["1976-10-07",0.2898,0.2965,0.2898,0.292,9000.0],["1976-10-08",0.292,0.2965,0.2898,0.2898,11700.0],["1976-10-11",0.2898,0.292,0.2876,0.2876,17100.0],["1976-10-12",0.2876,0.2943,0.2876,0.2943,54000.0],["1976-10-13",0.2943,0.2965,0.2898,0.2898,23400.0],["1976-10-14",0.2898,0.2898,0.2898,0.2898,9000.0],["1976-10-15",0.2898,0.2898,0.2898,0.2898,2700.0],["1976-10-18",0.2898,0.2898,0.2898,0.2898,8100.0],["1976-10-19",0.2898,0.2943,0.2898,0.2943,6300.0],["1976-10-20",0.2898,0.2898,0.2853,0.2853,20700.0],["1976-10-21",0.2853,0.2898,0.2853,0.2853,5400.0],["1976-10-22",0.2876,0.2965,0.2876,0.2943,81000.0],["1976-10-25",0.2943,0.2965,0.292,0.292,13500.0],["1976-10-26",0.292,0.2943,0.292,0.292,32400.0],["1976-10-27",0.292,0.2943,0.2898,0.2898,9900.0],["1976-10-28",0.2898,0.2987,0.2876,0.2987,36000.0],["1976-10-29",0.2965,0.2965,0.292,0.2965,16200.0],["1976-11-01",0.2965,0.2965,0.2943,0.2943,7200.0],["1976-11-03",0.2943,0.2965,0.2898,0.2943,8100.0],["1976-11-04",0.2943,0.301,0.292,0.301,9900.0],["1976-11-05",0.301,0.3032,0.2965,0.301,75600.0],["1976-11-08",0.2987,0.2987,0.2965,0.2965,3600.0],["1976-11-09",0.2965,0.301,0.2943,0.301,9000.0],["1976-11-10",0.301,0.301,0.301,0.301,1800.0],["1976-11-11",0.301,0.3054,0.301,0.3032,32400.0],["1976-11-12",0.3032,0.3076,0.3032,0.3076,29700.0],["1976-11-15",0.3032,0.3032,0.301,0.301,9000.0],["1976-11-16",0.301,0.3054,0.301,0.3054,5400.0],["1976-11-17",0.3054,0.3054,0.3032,0.3032,2700.0],["1976-11-18",0.3054,0.3076,0.3054,0.3076,40500.0],["1976-11-19",0.3076,0.3166,0.3054,0.3143,40500.0],["1976-11-22",0.3143,0.3166,0.3143,0.3143,17100.0],["1976-11-23",0.3076,0.3076,0.3076,0.3076,20700.0],["1976-11-24",0.3076,0.3121,0.3076,0.3076,7200.0],["1976-11-26",0.3099,0.3099,0.3099,0.3099,900.0],["1976-11-29",0.3076,0.3076,0.3054,0.3076,5400.0],["1976-11-30",0.3054,0.3054,0.3054,0.3054,8100.0],["1976-12-01",0.3054,0.3054,0.301,0.301,11700.0],["1976-12-02",0.301,0.3099,0.2987,0.3099,39600.0],["1976-12-03",0.301,0.301,0.301,0.301,14400.0],["1976-12-06",0.301,0.3054,0.301,0.3054,24300.0],["1976-12-07",0.3054,0.3099,0.301,0.3099,74700.0],["1976-12-08",0.3099,0.3143,0.3099,0.3143,45900.0],["1976-12-09",0.3121,0.3121,0.3076,0.3076,9900.0],["1976-12-10",0.3076,0.3121,0.3076,0.3121,32400.0],["1976-12-13",0.3076,0.3076,0.3054,0.3054,11700.0],["1976-12-14",0.3054,0.3121,0.3054,0.3121,46800.0],["1976-12-15",0.3121,0.3121,0.3076,0.3076,45000.0],["1976-12-16",0.3076,0.3143,0.3076,0.3121,15300.0],["1976-12-17",0.3121,0.3143,0.3099,0.3143,13500.0],["1976-12-20",0.3166,0.3166,0.3166,0.3166,19800.0],["1976-12-21",0.3143,0.3143,0.3121,0.3121,17100.0],["1976-12-22",0.3121,0.3255,0.3121,0.321,40500.0],["1976-12-23",0.321,0.3232,0.321,0.321,7200.0],["1976-12-27",0.3232,0.3255,0.3232,0.3232,9000.0],["1976-12-28",0.3255,0.3299,0.3255,0.3277,10800.0],["1976-12-29",0.3277,0.3277,0.3277,0.3277,10800.0],["1976-12-30",0.3277,0.3299,0.3255,0.3299,9900.0],["1976-12-31",0.3299,0.3389,0.3277,0.3366,67500.0],["1977-01-03",0.3366,0.3366,0.3322,0.3344,8100.0],["1977-01-04",0.3344,0.3366,0.3299,0.3299,12600.0],["1977-01-05",0.3299,0.3344,0.3299,0.3322,13500.0],["1977-01-06",0.3322,0.3389,0.3277,0.3389,40500.0],["1977-01-07",0.3366,0.3366,0.3299,0.3299,17100.0],["1977-01-10",0.3299,0.3299,0.3277,0.3277,14400.0],["1977-01-11",0.3299,0.3322,0.3299,0.3322,38700.0],["1977-01-12",0.3299,0.3299,0.3277,0.3277,7200.0],["1977-01-13",0.3277,0.3277,0.3277,0.3277,900.0],["1977-01-14",0.3299,0.3366,0.3299,0.3366,58500.0],["1977-01-17",0.3366,0.3389,0.3299,0.3299,8100.0],["1977-01-18",0.3299,0.3299,0.3277,0.3299,8100.0],["1977-01-19",0.3299,0.3344,0.3277,0.3344,9000.0],["1977-01-20",0.3344,0.3366,0.3299,0.3366,39600.0],["1977-01-21",0.3344,0.3344,0.3299,0.3344,3600.0],["1977-01-24",0.3322,0.3322,0.3299,0.3299,11700.0],["1977-01-25",0.3299,0.3344,0.3277,0.3344,9900.0],["1977-01-26",0.3344,0.3344,0.3322,0.3344,11700.0],["1977-01-27",0.3344,0.3366,0.3322,0.3344,16200.0],["1977-01-28",0.3344,0.3366,0.3322,0.3322,37800.0],["1977-01-31",0.3322,0.3366,0.3322,0.3366,50400.0],["1977-02-01",0.3366,0.3366,0.3344,0.3366,9900.0],["1977-02-02",0.3366,0.3389,0.3366,0.3366,15300.0],["1977-02-03",0.3389,0.3433,0.3389,0.3389,51300.0],["1977-02-04",0.3389,0.3433,0.3389,0.3389,11700.0],["1977-02-07",0.3411,0.3455,0.3411,0.3433,18000.0],["1977-02-08",0.3478,0.3522,0.3478,0.3522,45900.0],["1977-02-09",0.3522,0.3545,0.35,0.35,14400.0],["1977-02-10",0.35,0.3522,0.3478,0.3522,12600.0],["1977-02-11",0.3522,0.3522,0.3478,0.3478,9000.0],["1977-02-14",0.3478,0.3545,0.3455,0.3545,58500.0],["1977-02-15",0.3545,0.3545,0.3478,0.3545,13500.0],["1977-02-16",0.3545,0.3545,0.35,0.35,17100.0],["1977-02-17",0.35,0.3545,0.3478,0.35,11700.0],["1977-02-18",0.35,0.3567,0.35,0.3567,108900.0],["1977-02-22",0.3567,0.3567,0.35,0.3545,72000.0],["1977-02-23",0.3545,0.3589,0.3522,0.3567,89100.0],["1977-02-24",0.3567,0.3567,0.3522,0.3522,13500.0],["1977-02-25",0.3522,0.3567,0.3522,0.3567,18000.0],["1977-02-28",0.3545,0.3545,0.35,0.3545,16200.0],["1977-03-01",0.3545,0.3567,0.35,0.3567,49500.0],["1977-03-02",0.3567,0.3567,0.35,0.35,40500.0],["1977-03-03",0.35,0.35,0.35,0.35,6300.0],["1977-03-04",0.3522,0.3567,0.3522,0.3567,38700.0],["1977-03-07",0.3567,0.3567,0.3522,0.3522,7200.0],["1977-03-08",0.3522,0.3567,0.3522,0.3522,11700.0],["1977-03-09",0.3522,0.3567,0.3522,0.3567,79200.0],["1977-03-10",0.3545,0.3545,0.3522,0.3522,3600.0],["1977-03-11",0.3522,0.3567,0.35,0.3522,13500.0],["1977-03-14",0.3522,0.3545,0.35,0.3522,21600.0],["1977-03-15",0.3545,0.3567,0.3545,0.3567,48600.0],["1977-03-16",0.3567,0.3567,0.3522,0.3522,20700.0],["1977-03-17",0.3522,0.3567,0.3522,0.3567,18900.0],["1977-03-18",0.3522,0.3522,0.35,0.35,9900.0],["1977-03-21",0.35,0.35,0.3411,0.3411,40500.0],["1977-03-22",0.3411,0.3411,0.3366,0.3366,4500.0],["1977-03-23",0.3344,0.3344,0.3344,0.3344,900.0],["1977-03-24",0.3344,0.3344,0.3299,0.3299,5400.0],["1977-03-25",0.3344,0.3344,0.3344,0.3344,900.0],["1977-03-28",0.3344,0.3344,0.3277,0.3322,11700.0],["1977-03-29",0.3322,0.3322,0.3277,0.3277,1800.0],["1977-03-30",0.3232,0.3232,0.3232,0.3232,1800.0],["1977-03-31",0.3232,0.3232,0.3188,0.3188,15300.0],["1977-04-01",0.3188,0.3232,0.3188,0.3188,14400.0],["1977-04-04",0.3188,0.321,0.3188,0.3188,6300.0],["1977-04-05",0.3188,0.3232,0.3166,0.3188,10800.0],["1977-04-06",0.3188,0.321,0.3188,0.321,4500.0],["1977-04-07",0.321,0.321,0.3166,0.321,5400.0],["1977-04-11",0.3188,0.3188,0.3143,0.3188,10800.0],["1977-04-12",0.3188,0.3188,0.3188,0.3188,0.0],["1977-04-13",0.3188,0.321,0.3188,0.3188,2700.0],["1977-04-14",0.3232,0.3232,0.3232,0.3232,11700.0],["1977-04-15",0.3232,0.3232,0.3188,0.321,9000.0],["1977-04-18",0.3143,0.3143,0.3076,0.3143,35100.0],["1977-04-19",0.3143,0.3166,0.3099,0.3166,4500.0],["1977-04-20",0.3166,0.321,0.3143,0.3143,9900.0],["1977-04-21",0.3166,0.321,0.3166,0.3166,6300.0],["1977-04-22",0.3166,0.3166,0.3121,0.3121,10800.0],["1977-04-25",0.3099,0.3099,0.3076,0.3076,11700.0],["1977-04-26",0.3076,0.3121,0.3054,0.3054,12600.0],["1977-04-27",0.3054,0.3076,0.3054,0.3076,7200.0],["1977-04-28",0.3099,0.3121,0.3099,0.3121,9900.0],["1977-04-29",0.3121,0.3121,0.3121,0.3121,4500.0],["1977-05-02",0.321,0.3299,0.321,0.3299,49500.0],["1977-05-03",0.3299,0.3344,0.3299,0.3344,12600.0],["1977-05-04",0.3344,0.3366,0.3322,0.3344,15300.0],["1977-05-05",0.3344,0.3389,0.3344,0.3389,61200.0],["1977-05-06",0.3389,0.3433,0.3344,0.3389,14400.0],["1977-05-09",0.3389,0.3389,0.3366,0.3366,3600.0],["1977-05-10",0.3366,0.3366,0.3344,0.3366,2700.0],["1977-05-11",0.3366,0.3433,0.3322,0.3389,22500.0],["1977-05-12",0.3366,0.3366,0.3344,0.3344,10800.0],["1977-05-13",0.3344,0.3389,0.3344,0.3389,12600.0],["1977-05-16",0.3389,0.3433,0.3389,0.3389,19800.0],["1977-05-17",0.3389,0.3389,0.3389,0.3389,1800.0],["1977-05-18",0.3389,0.3433,0.3389,0.3411,7200.0],["1977-05-19",0.3411,0.3411,0.3411,0.3411,900.0],["1977-05-20",0.3411,0.3433,0.3411,0.3411,1800.0],["1977-05-23",0.3411,0.3433,0.3389,0.3389,7200.0],["1977-05-24",0.3389,0.3389,0.3344,0.3389,5400.0],["1977-05-25",0.3322,0.3322,0.3322,0.3322,19800.0],["1977-05-26",0.3322,0.3344,0.3322,0.3344,5400.0],["1977-05-27",0.3344,0.3344,0.3322,0.3344,8100.0],["1977-05-31",0.3322,0.3322,0.3277,0.3277,9000.0],["1977-06-01",0.3277,0.3299,0.3277,0.3277,2700.0],["1977-06-02",0.3277,0.3322,0.3277,0.3299,3600.0],["1977-06-03",0.3277,0.3277,0.3255,0.3255,3600.0],["1977-06-06",0.3255,0.3277,0.321,0.3277,6300.0],["1977-06-07",0.3299,0.3322,0.3299,0.3299,2700.0],["1977-06-08",0.3299,0.3299,0.3299,0.3299,0.0],["1977-06-09",0.3322,0.3322,0.3322,0.3322,1800.0],["1977-06-10",0.3322,0.3322,0.3299,0.3322,6300.0],["1977-06-13",0.3322,0.3344,0.3299,0.3322,18000.0],["1977-06-14",0.3322,0.3322,0.3277,0.3322,25200.0],["1977-06-15",0.3322,0.3322,0.3277,0.3299,8100.0],["1977-06-16",0.3322,0.3366,0.3322,0.3366,14400.0],["1977-06-17",0.3322,0.3322,0.3299,0.3299,6300.0],["1977-06-20",0.3299,0.3366,0.3299,0.3344,28800.0],["1977-06-21",0.3344,0.3344,0.3299,0.3344,3600.0],["1977-06-22",0.3344,0.3389,0.3344,0.3366,9900.0],["1977-06-23",0.3366,0.3389,0.3366,0.3366,16200.0],["1977-06-24",0.3389,0.3411,0.3389,0.3389,9900.0],["1977-06-27",0.3411,0.3455,0.3411,0.3411,40500.0],["1977-06-28",0.3455,0.3455,0.3455,0.3455,3600.0],["1977-06-29",0.3455,0.3478,0.3455,0.3455,21600.0],["1977-06-30",0.3455,0.3455,0.3455,0.3455,29700.0],["1977-07-01",0.35,0.3522,0.35,0.3522,13500.0],["1977-07-05",0.3522,0.3522,0.35,0.3522,13500.0],["1977-07-06",0.3522,0.3545,0.35,0.3522,10800.0],["1977-07-07",0.3522,0.3522,0.3522,0.3522,900.0],["1977-07-08",0.35,0.35,0.35,0.35,2700.0],["1977-07-11",0.3545,0.3567,0.3545,0.3567,69300.0],["1977-07-12",0.3567,0.3567,0.35,0.3567,21600.0],["1977-07-13",0.3567,0.3567,0.3567,0.3567,18900.0],["1977-07-15",0.3522,0.3522,0.3478,0.3522,10800.0],["1977-07-18",0.3522,0.3545,0.35,0.35,3600.0],["1977-07-19",0.35,0.3567,0.35,0.35,9900.0],["1977-07-20",0.35,0.3567,0.35,0.35,25200.0],["1977-07-21",0.35,0.3522,0.3478,0.3522,11700.0],["1977-07-22",0.3522,0.3522,0.3478,0.3522,9000.0],["1977-07-25",0.3522,0.3522,0.3478,0.3522,6300.0],["1977-07-26",0.3522,0.3545,0.35,0.3522,5400.0],["1977-07-27",0.3522,0.3522,0.35,0.3522,9900.0],["1977-07-28",0.35,0.35,0.3478,0.3478,20700.0],["1977-07-29",0.3478,0.3522,0.3478,0.3478,7200.0],["1977-08-01",0.3478,0.35,0.3455,0.3455,19800.0],["1977-08-02",0.3455,0.3478,0.3455,0.3478,10800.0],["1977-08-03",0.3478,0.3522,0.3478,0.35,27900.0],["1977-08-04",0.3478,0.3478,0.3455,0.3455,13500.0],["1977-08-05",0.3478,0.35,0.3478,0.3478,12600.0],["1977-08-08",0.3478,0.3545,0.3478,0.35,9900.0],["1977-08-09",0.35,0.3545,0.35,0.35,7200.0],["1977-08-10",0.35,0.35,0.35,0.35,9000.0],["1977-08-11",0.35,0.3545,0.35,0.3545,3600.0],["1977-08-12",0.3545,0.3545,0.35,0.35,3600.0],["1977-08-15",0.35,0.35,0.35,0.35,16200.0],["1977-08-16",0.35,0.35,0.3478,0.3478,15300.0],["1977-08-17",0.3478,0.3478,0.3478,0.3478,3600.0],["1977-08-18",0.3478,0.3522,0.3478,0.3522,30600.0],["1977-08-19",0.3522,0.3522,0.3522,0.3522,14400.0],["1977-08-22",0.3522,0.3545,0.3478,0.3545,12600.0],["1977-08-23",0.3567,0.3611,0.3567,0.3611,27000.0],["1977-08-24",0.3589,0.3589,0.3567,0.3589,6300.0],["1977-08-25",0.3567,0.3567,0.3522,0.3567,14400.0],["1977-08-26",0.3567,0.3567,0.3522,0.3567,9000.0],["1977-08-29",0.3567,0.3589,0.3522,0.3522,304200.0],["1977-08-30",0.3522,0.3545,0.35,0.35,5400.0],["1977-08-31",0.35,0.3567,0.35,0.3567,18900.0],["1977-09-01",0.3522,0.3522,0.3522,0.3522,1800.0],["1977-09-02",0.35,0.35,0.35,0.35,2700.0],["1977-09-06",0.35,0.35,0.35,0.35,8100.0],["1977-09-07",0.35,0.35,0.35,0.35,9000.0],["1977-09-08",0.35,0.35,0.35,0.35,19800.0],["1977-09-09",0.35,0.3545,0.3478,0.35,21600.0],["1977-09-12",0.35,0.3522,0.3478,0.3522,5400.0],["1977-09-13",0.3522,0.3545,0.35,0.3522,6300.0],["1977-09-14",0.3522,0.3545,0.35,0.3545,7200.0],["1977-09-15",0.3522,0.3522,0.35,0.3522,1800.0],["1977-09-16",0.3522,0.3522,0.3478,0.3478,7200.0],["1977-09-19",0.3478,0.35,0.3455,0.35,4500.0],["1977-09-20",0.3478,0.3478,0.3455,0.3455,3600.0],["1977-09-21",0.3455,0.3478,0.3455,0.3455,3600.0],["1977-09-22",0.3478,0.35,0.3478,0.3478,2700.0],["1977-09-23",0.3478,0.35,0.3455,0.3455,8100.0],["1977-09-26",0.3455,0.3455,0.3344,0.3344,14400.0],["1977-09-27",0.3322,0.3322,0.3299,0.3299,9900.0],["1977-09-28",0.3299,0.3299,0.3232,0.3299,22500.0],["1977-09-29",0.3344,0.3344,0.3344,0.3344,900.0],["1977-09-30",0.3344,0.3344,0.3299,0.3344,7200.0],["1977-10-03",0.3389,0.3455,0.3389,0.3389,26100.0],["1977-10-04",0.3389,0.3433,0.3366,0.3411,16200.0],["1977-10-05",0.3433,0.3656,0.3433,0.3656,130500.0],["1977-10-06",0.3701,0.3879,0.3701,0.3834,188100.0],["1977-10-07",0.3834,0.3879,0.3812,0.3857,126900.0],["1977-10-10",0.3857,0.3879,0.3834,0.3857,117900.0],["1977-10-11",0.3857,0.3857,0.379,0.3834,63900.0],["1977-10-12",0.3834,0.3834,0.379,0.379,54900.0],["1977-10-13",0.379,0.3834,0.3767,0.3767,40500.0],["1977-10-14",0.3767,0.3812,0.3767,0.379,32400.0],["1977-10-17",0.379,0.3879,0.379,0.3879,72900.0],["1977-10-18",0.3901,0.4102,0.3901,0.4102,70200.0],["1977-10-19",0.4191,0.4325,0.4191,0.4236,124200.0],["1977-10-20",0.4236,0.4258,0.4169,0.4213,60300.0],["1977-10-21",0.4213,0.4213,0.4102,0.4191,84600.0],["1977-10-24",0.4124,0.4124,0.399,0.399,48600.0],["1977-10-25",0.3968,0.3968,0.3812,0.3946,86400.0],["1977-10-26",0.3946,0.399,0.3924,0.399,36000.0],["1977-10-27",0.399,0.4013,0.399,0.4013,21600.0],["1977-10-28",0.4013,0.4035,0.3968,0.4013,32400.0],["1977-10-31",0.4013,0.4102,0.3968,0.408,47700.0],["1977-11-01",0.408,0.4102,0.408,0.4102,33300.0],["1977-11-02",0.4102,0.4169,0.4102,0.4146,41400.0],["1977-11-03",0.4146,0.4258,0.4102,0.4258,47700.0],["1977-11-04",0.4258,0.428,0.4213,0.4258,70200.0],["1977-11-07",0.4258,0.428,0.4169,0.4191,34200.0],["1977-11-08",0.4169,0.4169,0.4124,0.4169,16200.0],["1977-11-09",0.4169,0.4191,0.4146,0.4169,18900.0],["1977-11-10",0.4169,0.4191,0.4146,0.4169,27900.0],["1977-11-11",0.4169,0.4213,0.4169,0.4191,68400.0],["1977-11-14",0.4191,0.4236,0.4191,0.4236,20700.0],["1977-11-15",0.4213,0.4213,0.4169,0.4169,17100.0],["1977-11-16",0.4169,0.4191,0.4124,0.4169,27900.0],["1977-11-17",0.4169,0.4191,0.4124,0.4124,35100.0],["1977-11-18",0.4169,0.428,0.4169,0.428,54000.0],["1977-11-21",0.428,0.4347,0.428,0.4303,145800.0],["1977-11-22",0.4303,0.4481,0.4303,0.4481,143100.0],["1977-11-23",0.4459,0.4459,0.4325,0.4459,173700.0],["1977-11-25",0.4459,0.4459,0.4414,0.4436,93600.0],["1977-11-28",0.4436,0.4481,0.4436,0.4436,64800.0],["1977-11-29",0.4414,0.4414,0.4303,0.4347,61200.0],["1977-11-30",0.4347,0.4414,0.4347,0.4414,70200.0],["1977-12-01",0.4414,0.4414,0.4325,0.4414,35100.0],["1977-12-02",0.4414,0.4414,0.428,0.4303,53100.0],["1977-12-05",0.428,0.428,0.4102,0.4102,34200.0],["1977-12-06",0.4013,0.4013,0.3857,0.3924,39600.0],["1977-12-07",0.3924,0.4013,0.3857,0.3857,107100.0],["1977-12-08",0.3879,0.3924,0.3879,0.3879,13500.0],["1977-12-09",0.3879,0.3901,0.3834,0.3857,14400.0],["1977-12-12",0.3879,0.3901,0.3879,0.3901,41400.0],["1977-12-13",0.3901,0.3901,0.3767,0.379,37800.0],["1977-12-14",0.379,0.3968,0.3767,0.3968,65700.0],["1977-12-15",0.3968,0.4035,0.3879,0.4035,77400.0],["1977-12-16",0.4035,0.4169,0.4035,0.4169,36900.0],["1977-12-19",0.4169,0.4191,0.4124,0.4124,9000.0],["1977-12-20",0.4102,0.4102,0.4013,0.4057,16200.0],["1977-12-21",0.4057,0.4102,0.4035,0.4035,7200.0],["1977-12-22",0.4035,0.4057,0.3924,0.3924,37800.0],["1977-12-23",0.3946,0.4013,0.3946,0.399,19800.0],["1977-12-27",0.399,0.4191,0.3968,0.4191,34200.0],["1977-12-28",0.4191,0.4236,0.4191,0.4236,10800.0],["1977-12-29",0.4191,0.4191,0.4146,0.4146,17100.0],["1977-12-30",0.4146,0.4146,0.4102,0.4146,18900.0],["1978-01-03",0.4146,0.4146,0.4102,0.4102,19800.0],["1978-01-04",0.4035,0.4035,0.3968,0.4035,30600.0],["1978-01-05",0.4013,0.4013,0.3968,0.4013,18900.0],["1978-01-06",0.4013,0.408,0.399,0.399,20700.0],["1978-01-09",0.3968,0.3968,0.3924,0.3946,10800.0],["1978-01-10",0.3901,0.3901,0.3834,0.3834,15300.0],["1978-01-11",0.3834,0.3834,0.3767,0.3767,9900.0],["1978-01-12",0.3745,0.3745,0.3634,0.3656,69300.0],["1978-01-13",0.3656,0.379,0.3656,0.379,29700.0],["1978-01-16",0.379,0.3834,0.3745,0.3745,25200.0],["1978-01-17",0.3745,0.3834,0.3745,0.3834,19800.0],["1978-01-18",0.3834,0.3834,0.3767,0.379,24300.0],["1978-01-19",0.379,0.379,0.3745,0.379,9900.0],["1978-01-20",0.3812,0.3812,0.3812,0.3812,6300.0],["1978-01-23",0.379,0.379,0.3745,0.3745,41400.0],["1978-01-24",0.3745,0.3745,0.3745,0.3745,2700.0],["1978-01-25",0.3745,0.379,0.3745,0.3767,14400.0],["1978-01-26",0.3767,0.3812,0.3723,0.3723,20700.0],["1978-01-27",0.3723,0.3745,0.3701,0.3701,6300.0],["1978-01-30",0.3701,0.3767,0.3701,0.3767,16200.0],["1978-01-31",0.3767,0.379,0.3745,0.3745,23400.0],["1978-02-01",0.379,0.3834,0.379,0.3812,23400.0],["1978-02-02",0.3812,0.3834,0.379,0.3834,27900.0],["1978-02-03",0.3879,0.3901,0.3879,0.3879,21600.0],["1978-02-06",0.3901,0.3924,0.3901,0.3924,3600.0],["1978-02-07",0.3924,0.4191,0.3924,0.4146,385200.0],["1978-02-08",0.4169,0.4258,0.4169,0.4169,63000.0],["1978-02-09",0.4146,0.4146,0.4124,0.4146,28800.0],["1978-02-10",0.4146,0.4146,0.4124,0.4124,9000.0],["1978-02-13",0.4124,0.4146,0.4102,0.4102,20700.0],["1978-02-14",0.4102,0.4102,0.4057,0.4102,24300.0],["1978-02-15",0.4102,0.4124,0.408,0.4124,11700.0],["1978-02-16",0.408,0.408,0.4057,0.4057,5400.0],["1978-02-17",0.4057,0.4102,0.4035,0.4102,4500.0],["1978-02-21",0.4102,0.4102,0.4057,0.4102,3600.0],["1978-02-22",0.4013,0.4013,0.3968,0.4013,15300.0],["1978-02-23",0.4013,0.4013,0.3968,0.4013,27900.0],["1978-02-24",0.4013,0.4013,0.399,0.4013,24300.0],["1978-02-27",0.399,0.399,0.399,0.399,8100.0],["1978-02-28",0.399,0.399,0.399,0.399,19800.0],["1978-03-01",0.399,0.399,0.399,0.399,18900.0],["1978-03-02",0.399,0.399,0.399,0.399,10800.0],["1978-03-03",0.399,0.399,0.399,0.399,7200.0],["1978-03-06",0.399,0.399,0.399,0.399,25200.0],["1978-03-07",0.399,0.4057,0.399,0.4057,3600.0],["1978-03-08",0.4057,0.4057,0.4013,0.4013,8100.0],["1978-03-09",0.4013,0.4057,0.4013,0.4013,24300.0],["1978-03-10",0.4013,0.4013,0.399,0.4013,10800.0],["1978-03-13",0.4013,0.4013,0.399,0.4013,9000.0],["1978-03-14",0.399,0.399,0.399,0.399,5400.0],["1978-03-15",0.399,0.4035,0.399,0.4013,19800.0],["1978-03-16",0.4013,0.4057,0.4013,0.4013,9000.0],["1978-03-17",0.4013,0.4035,0.4013,0.4013,21600.0],["1978-03-20",0.4013,0.4035,0.399,0.4013,19800.0],["1978-03-21",0.4013,0.4035,0.4013,0.4035,17100.0],["1978-03-22",0.4035,0.4057,0.4035,0.4035,24300.0],["1978-03-23",0.4035,0.4035,0.4035,0.4035,17100.0],["1978-03-27",0.4035,0.4057,0.4035,0.4035,9000.0],["1978-03-28",0.4035,0.4035,0.4035,0.4035,7200.0],["1978-03-29",0.4035,0.4035,0.4013,0.4035,30600.0],["1978-03-30",0.4035,0.4035,0.4013,0.4013,25200.0],["1978-03-31",0.4013,0.4013,0.3968,0.3968,12600.0],["1978-04-03",0.3968,0.399,0.3857,0.3857,22500.0],["1978-04-04",0.3857,0.3857,0.3812,0.3812,9000.0],["1978-04-05",0.3812,0.3812,0.379,0.379,12600.0],["1978-04-06",0.3767,0.3767,0.3745,0.3767,8100.0],["1978-04-07",0.3745,0.3745,0.3656,0.3678,25200.0],["1978-04-10",0.3678,0.3723,0.3611,0.3656,22500.0],["1978-04-11",0.3656,0.3701,0.3589,0.3634,33300.0],["1978-04-12",0.3634,0.3656,0.3611,0.3656,7200.0],["1978-04-13",0.3656,0.3745,0.3656,0.3701,42300.0],["1978-04-14",0.3701,0.3745,0.3701,0.3745,6300.0],["1978-04-17",0.3745,0.3745,0.3589,0.3589,27900.0],["1978-04-18",0.3589,0.3589,0.3567,0.3589,66600.0],["1978-04-19",0.3589,0.3611,0.3589,0.3589,6300.0],["1978-04-20",0.3589,0.3589,0.3567,0.3567,19800.0],["1978-04-21",0.3567,0.3611,0.3567,0.3567,12600.0],["1978-04-24",0.3567,0.3589,0.3567,0.3589,6300.0],["1978-04-25",0.3589,0.3589,0.3567,0.3567,16200.0],["1978-04-26",0.3567,0.3611,0.3567,0.3567,21600.0],["1978-04-27",0.3589,0.3611,0.3589,0.3611,3600.0],["1978-04-28",0.3611,0.3656,0.3611,0.3656,9900.0],["1978-05-01",0.3656,0.3656,0.3656,0.3656,4500.0],["1978-05-02",0.3678,0.3745,0.3678,0.3745,17100.0],["1978-05-03",0.3745,0.379,0.3678,0.3701,23400.0],["1978-05-04",0.3701,0.3701,0.3656,0.3701,25200.0],["1978-05-05",0.3723,0.3745,0.3723,0.3745,7200.0],["1978-05-08",0.3723,0.3723,0.3678,0.3723,9000.0],["1978-05-09",0.3723,0.3745,0.3701,0.3745,6300.0],["1978-05-10",0.3745,0.379,0.3745,0.379,16200.0],["1978-05-11",0.379,0.3879,0.3767,0.3834,71100.0],["1978-05-12",0.3834,0.3901,0.379,0.3879,20700.0],["1978-05-15",0.3879,0.3901,0.3834,0.3901,13500.0],["1978-05-16",0.3901,0.3924,0.3857,0.3857,11700.0],["1978-05-17",0.3857,0.3901,0.3857,0.3857,13500.0],["1978-05-18",0.3857,0.3901,0.3812,0.3812,9900.0],["1978-05-19",0.3812,0.3834,0.3767,0.3767,10800.0],["1978-05-22",0.3767,0.379,0.3745,0.379,7200.0],["1978-05-23",0.3701,0.3701,0.3656,0.3678,14400.0],["1978-05-24",0.3678,0.3678,0.3656,0.3656,12600.0],["1978-05-25",0.3656,0.3656,0.3589,0.3589,10800.0],["1978-05-26",0.3589,0.3611,0.3545,0.3611,11700.0],["1978-05-30",0.3611,0.3634,0.3567,0.3567,7200.0],["1978-05-31",0.3611,0.3611,0.3611,0.3611,2700.0],["1978-06-01",0.3567,0.3567,0.3522,0.3567,13500.0],["1978-06-02",0.3567,0.3611,0.3522,0.3567,18900.0],["1978-06-05",0.3567,0.3611,0.3567,0.3611,17100.0],["1978-06-06",0.3656,0.3656,0.3656,0.3656,8100.0],["1978-06-07",0.3656,0.3678,0.3589,0.3589,16200.0],["1978-06-08",0.3589,0.3589,0.3567,0.3567,14400.0],["1978-06-09",0.3611,0.3656,0.3611,0.3656,7200.0],["1978-06-12",0.3611,0.3611,0.3589,0.3589,11700.0],["1978-06-13",0.3589,0.3611,0.3589,0.3589,9000.0],["1978-06-14",0.3589,0.3611,0.3567,0.3611,11700.0],["1978-06-15",0.3567,0.3567,0.3567,0.3567,6300.0],["1978-06-16",0.3589,0.3611,0.3589,0.3589,7200.0],["1978-06-19",0.3567,0.3567,0.3567,0.3567,5400.0],["1978-06-20",0.3567,0.3567,0.3567,0.3567,9000.0],["1978-06-21",0.3567,0.3567,0.3567,0.3567,4500.0],["1978-06-22",0.3567,0.3567,0.3567,0.3567,17100.0],["1978-06-23",0.3567,0.3567,0.3522,0.3567,9000.0],["1978-06-26",0.3522,0.3522,0.3433,0.3455,18900.0],["1978-06-27",0.3389,0.3389,0.3344,0.3344,9900.0],["1978-06-28",0.3344,0.3433,0.3344,0.3389,10800.0],["1978-06-29",0.3433,0.3455,0.3433,0.3455,10800.0],["1978-06-30",0.3455,0.35,0.3455,0.3455,16200.0],["1978-07-03",0.3522,0.3567,0.3522,0.3567,11700.0],["1978-07-05",0.3567,0.3589,0.3522,0.3522,5400.0],["1978-07-06",0.3522,0.3567,0.3522,0.3567,9000.0],["1978-07-07",0.3567,0.3567,0.3522,0.3567,8100.0],["1978-07-10",0.3567,0.3567,0.3522,0.3522,13500.0],["1978-07-11",0.3522,0.3522,0.3478,0.3478,7200.0],["1978-07-12",0.3522,0.3522,0.3522,0.3522,7200.0],["1978-07-13",0.3522,0.3567,0.3478,0.3478,15300.0],["1978-07-14",0.3478,0.3589,0.3433,0.3545,43200.0],["1978-07-17",0.3567,0.3589,0.3567,0.3567,6300.0],["1978-07-18",0.3567,0.3567,0.3522,0.3522,6300.0],["1978-07-19",0.3522,0.3567,0.3522,0.3522,28800.0],["1978-07-20",0.3545,0.3567,0.3545,0.3567,29700.0],["1978-07-21",0.3567,0.3589,0.3522,0.3589,7200.0],["1978-07-24",0.3589,0.3589,0.3567,0.3567,11700.0],["1978-07-25",0.3589,0.3611,0.3589,0.3611,5400.0],["1978-07-26",0.3611,0.3611,0.3567,0.3589,18900.0],["1978-07-27",0.3589,0.3634,0.3589,0.3611,16200.0],["1978-07-28",0.3611,0.3611,0.3589,0.3589,9900.0],["1978-07-31",0.3611,0.3656,0.3611,0.3656,19800.0],["1978-08-01",0.3656,0.3656,0.3611,0.3656,10800.0],["1978-08-02",0.3634,0.3634,0.3611,0.3611,6300.0],["1978-08-03",0.3611,0.3678,0.3567,0.3589,85500.0],["1978-08-04",0.3589,0.3589,0.3589,0.3589,15300.0],["1978-08-07",0.3634,0.3678,0.3634,0.3678,34200.0],["1978-08-08",0.3678,0.3678,0.3611,0.3656,12600.0],["1978-08-09",0.3656,0.3723,0.3634,0.3701,27000.0],["1978-08-10",0.3701,0.3723,0.3701,0.3701,8100.0],["1978-08-11",0.3723,0.379,0.3723,0.3767,19800.0],["1978-08-14",0.3767,0.3767,0.3745,0.3745,10800.0],["1978-08-15",0.3745,0.3812,0.3745,0.3745,13500.0],["1978-08-16",0.3745,0.3857,0.3745,0.379,14400.0],["1978-08-17",0.379,0.379,0.3767,0.3767,11700.0],["1978-08-18",0.379,0.3834,0.379,0.379,9900.0],["1978-08-21",0.3767,0.3767,0.3745,0.3745,5400.0],["1978-08-22",0.3745,0.3745,0.3745,0.3745,4500.0],["1978-08-23",0.3745,0.3901,0.3745,0.3901,4500.0],["1978-08-24",0.379,0.379,0.3745,0.379,11700.0],["1978-08-25",0.3656,0.3656,0.3634,0.3634,24300.0],["1978-08-28",0.3634,0.3656,0.3567,0.3589,9000.0],["1978-08-29",0.3567,0.3567,0.3567,0.3567,12600.0],["1978-08-30",0.3567,0.3656,0.3567,0.3656,9000.0],["1978-08-31",0.3611,0.3611,0.3545,0.3545,11700.0],["1978-09-01",0.3567,0.3611,0.3567,0.3589,33300.0],["1978-09-05",0.3589,0.3611,0.3567,0.3567,20700.0],["1978-09-06",0.3567,0.3589,0.3567,0.3589,28800.0],["1978-09-07",0.3589,0.3589,0.3589,0.3589,4500.0],["1978-09-08",0.3611,0.3656,0.3611,0.3611,11700.0],["1978-09-11",0.3634,0.3634,0.3634,0.3634,1800.0],["1978-09-12",0.3634,0.3656,0.3611,0.3611,8100.0],["1978-09-13",0.3611,0.3634,0.3589,0.3634,11700.0],["1978-09-14",0.3611,0.3611,0.3611,0.3611,9900.0],["1978-09-15",0.3611,0.3656,0.3589,0.3611,55800.0],["1978-09-18",0.3611,0.3611,0.3589,0.3589,9900.0],["1978-09-19",0.3589,0.3589,0.3589,0.3589,900.0],["1978-09-20",0.3589,0.3611,0.3589,0.3589,7200.0],["1978-09-21",0.3589,0.3589,0.3545,0.3545,33300.0],["1978-09-22",0.3545,0.3567,0.3545,0.3567,10800.0],["1978-09-25",0.3567,0.3567,0.3545,0.3567,6300.0],["1978-09-26",0.3589,0.3611,0.3589,0.3589,12600.0],["1978-09-27",0.3589,0.3611,0.3567,0.3611,9000.0],["1978-09-28",0.3611,0.3611,0.3611,0.3611,19800.0],["1978-09-29",0.3611,0.3678,0.3589,0.3589,27000.0],["1978-10-02",0.3634,0.3656,0.3634,0.3634,7200.0],["1978-10-03",0.3611,0.3611,0.3589,0.3589,7200.0],["1978-10-04",0.3589,0.3611,0.3589,0.3589,26100.0],["1978-10-05",0.3589,0.3611,0.3589,0.3589,7200.0],["1978-10-06",0.3589,0.3589,0.3589,0.3589,9000.0],["1978-10-09",0.3589,0.3611,0.3589,0.3611,16200.0],["1978-10-10",0.3589,0.3589,0.3589,0.3589,14400.0],["1978-10-11",0.3589,0.3611,0.3589,0.3589,10800.0],["1978-10-12",0.3589,0.3589,0.3589,0.3589,900.0],["1978-10-13",0.3589,0.3589,0.3589,0.3589,3600.0],["1978-10-16",0.3589,0.3611,0.3589,0.3611,9000.0],["1978-10-17",0.3611,0.3634,0.3567,0.3567,49500.0],["1978-10-18",0.3567,0.3589,0.3567,0.3567,23400.0],["1978-10-19",0.3567,0.3567,0.3522,0.3522,4500.0],["1978-10-20",0.3522,0.3545,0.35,0.35,9900.0],["1978-10-23",0.35,0.3522,0.3478,0.3478,36000.0],["1978-10-24",0.3478,0.3522,0.3478,0.35,24300.0],["1978-10-25",0.35,0.3522,0.35,0.3522,7200.0],["1978-10-26",0.35,0.35,0.3455,0.3455,24300.0],["1978-10-27",0.3433,0.3433,0.3389,0.3389,20700.0],["1978-10-30",0.3389,0.3433,0.3299,0.3344,27900.0],["1978-10-31",0.3344,0.3433,0.3299,0.3299,9000.0],["1978-11-01",0.3344,0.3433,0.3344,0.3433,16200.0],["1978-11-02",0.3389,0.3389,0.3299,0.3299,11700.0],["1978-11-03",0.3299,0.3344,0.3277,0.3344,6300.0],["1978-11-06",0.3344,0.3344,0.3277,0.3277,15300.0],["1978-11-07",0.3277,0.3299,0.3232,0.3232,16200.0],["1978-11-08",0.3232,0.3232,0.321,0.321,3600.0],["1978-11-09",0.321,0.3232,0.321,0.3232,8100.0],["1978-11-10",0.3232,0.3255,0.321,0.3255,34200.0],["1978-11-13",0.3255,0.3299,0.3255,0.3255,9000.0],["1978-11-14",0.3255,0.3299,0.3255,0.3255,10800.0],["1978-11-15",0.3255,0.3255,0.3255,0.3255,10800.0],["1978-11-16",0.3255,0.3299,0.3255,0.3299,16200.0],["1978-11-17",0.3255,0.3255,0.3232,0.3232,11700.0],["1978-11-20",0.3232,0.3232,0.321,0.321,41400.0],["1978-11-21",0.321,0.3232,0.321,0.321,7200.0],["1978-11-22",0.321,0.3255,0.321,0.3255,8100.0],["1978-11-24",0.3143,0.3143,0.3121,0.3143,30600.0],["1978-11-27",0.3121,0.3121,0.3121,0.3121,6300.0],["1978-11-28",0.3121,0.3143,0.3121,0.3121,6300.0],["1978-11-29",0.3121,0.3143,0.3121,0.3121,14400.0],["1978-11-30",0.3121,0.3121,0.3121,0.3121,0.0],["1978-12-01",0.3143,0.3143,0.3143,0.3143,8100.0],["1978-12-04",0.3143,0.3166,0.3143,0.3166,13500.0],["1978-12-05",0.3166,0.3166,0.3143,0.3143,8100.0],["1978-12-06",0.3166,0.3232,0.3166,0.321,13500.0],["1978-12-07",0.321,0.3232,0.3166,0.3166,19800.0],["1978-12-08",0.3121,0.3121,0.3121,0.3121,6300.0],["1978-12-11",0.3143,0.3188,0.3143,0.3188,7200.0],["1978-12-12",0.3121,0.3121,0.3099,0.3121,23400.0],["1978-12-13",0.3121,0.3166,0.3121,0.3166,6300.0],["1978-12-14",0.3121,0.3121,0.3054,0.3099,15300.0],["1978-12-15",0.3099,0.3099,0.3054,0.3054,10800.0],["1978-12-18",0.3054,0.3054,0.301,0.3032,15300.0],["1978-12-19",0.3032,0.3076,0.3032,0.3054,11700.0],["1978-12-20",0.3054,0.3099,0.3054,0.3099,55800.0],["1978-12-21",0.3099,0.3099,0.3032,0.3032,35100.0],["1978-12-22",0.3076,0.3099,0.3076,0.3099,73800.0],["1978-12-26",0.3099,0.3099,0.301,0.301,28800.0],["1978-12-27",0.301,0.301,0.2987,0.301,11700.0],["1978-12-28",0.301,0.3076,0.2965,0.2987,39600.0],["1978-12-29",0.3032,0.3054,0.3032,0.3054,13500.0],["1979-01-02",0.3054,0.3099,0.3032,0.3032,18000.0],["1979-01-03",0.3076,0.3166,0.3076,0.3121,19800.0],["1979-01-04",0.3166,0.321,0.3166,0.321,41400.0],["1979-01-05",0.3188,0.3188,0.3143,0.3143,14400.0],["1979-01-08",0.3188,0.321,0.3188,0.321,9900.0],["1979-01-09",0.321,0.3232,0.3188,0.3188,10800.0],["1979-01-10",0.3188,0.321,0.3188,0.3188,8100.0],["1979-01-11",0.3188,0.3188,0.3166,0.3188,25200.0],["1979-01-12",0.3188,0.321,0.3188,0.321,17100.0],["1979-01-15",0.321,0.3255,0.321,0.321,14400.0],["1979-01-16",0.321,0.3277,0.3166,0.3166,19800.0],["1979-01-17",0.3166,0.321,0.3166,0.321,12600.0],["1979-01-18",0.321,0.321,0.3166,0.321,14400.0],["1979-01-19",0.321,0.3232,0.321,0.321,14400.0],["1979-01-22",0.3188,0.3188,0.3143,0.3143,7200.0],["1979-01-23",0.3143,0.3166,0.3143,0.3143,6300.0],["1979-01-24",0.3143,0.3143,0.3143,0.3143,3600.0],["1979-01-25",0.3143,0.3166,0.3143,0.3143,15300.0],["1979-01-26",0.3188,0.321,0.3188,0.321,18000.0],["1979-01-29",0.321,0.321,0.3166,0.3166,16200.0],["1979-01-30",0.321,0.3277,0.321,0.3277,27000.0],["1979-01-31",0.3277,0.3277,0.3255,0.3255,7200.0],["1979-02-01",0.3255,0.3277,0.321,0.321,17100.0],["1979-02-02",0.321,0.321,0.321,0.321,7200.0],["1979-02-05",0.321,0.3255,0.321,0.321,8100.0],["1979-02-06",0.321,0.321,0.321,0.321,0.0],["1979-02-07",0.321,0.321,0.321,0.321,19800.0],["1979-02-08",0.321,0.321,0.321,0.321,900.0],["1979-02-09",0.321,0.321,0.321,0.321,0.0],["1979-02-12",0.3232,0.3232,0.3232,0.3232,1800.0],["1979-02-13",0.3232,0.3255,0.3232,0.3232,5400.0],["1979-02-14",0.3232,0.3277,0.3232,0.3277,18900.0],["1979-02-15",0.3232,0.3232,0.3232,0.3232,8100.0],["1979-02-16",0.3232,0.3232,0.3232,0.3232,6300.0],["1979-02-20",0.3232,0.3277,0.3232,0.3277,6300.0],["1979-02-21",0.3255,0.3255,0.3232,0.3255,2700.0],["1979-02-22",0.321,0.321,0.3166,0.321,8100.0],["1979-02-23",0.3232,0.3232,0.3232,0.3232,900.0],["1979-02-26",0.3232,0.3232,0.321,0.3232,13500.0],["1979-02-27",0.321,0.321,0.3166,0.3188,48600.0],["1979-02-28",0.3166,0.3166,0.3143,0.3166,10800.0],["1979-03-01",0.3166,0.3188,0.3121,0.3143,10800.0],["1979-03-02",0.3143,0.3166,0.3121,0.3166,32400.0],["1979-03-05",0.3166,0.3188,0.3166,0.3188,3600.0],["1979-03-06",0.3188,0.3188,0.3121,0.3121,11700.0],["1979-03-07",0.3121,0.3121,0.3121,0.3121,9000.0],["1979-03-08",0.3143,0.3188,0.3143,0.3188,8100.0],["1979-03-09",0.3166,0.3166,0.3166,0.3166,9900.0],["1979-03-12",0.3166,0.3188,0.3143,0.3143,9000.0],["1979-03-13",0.3143,0.3255,0.3143,0.3255,7200.0],["1979-03-14",0.321,0.321,0.321,0.321,4500.0],["1979-03-15",0.321,0.321,0.321,0.321,10800.0],["1979-03-16",0.3232,0.3277,0.3232,0.3232,6300.0],["1979-03-19",0.3232,0.3277,0.321,0.3277,26100.0],["1979-03-20",0.3277,0.3277,0.3255,0.3277,11700.0],["1979-03-21",0.3255,0.3255,0.3255,0.3255,8100.0],["1979-03-22",0.3255,0.3255,0.3255,0.3255,5400.0],["1979-03-23",0.3255,0.3277,0.3255,0.3255,8100.0],["1979-03-26",0.3255,0.3277,0.3255,0.3277,21600.0],["1979-03-27",0.3232,0.3232,0.3232,0.3232,9900.0],["1979-03-28",0.3255,0.3277,0.3255,0.3255,7200.0],["1979-03-29",0.3277,0.3277,0.3277,0.3277,900.0],["1979-03-30",0.3255,0.3255,0.3255,0.3255,900.0],["1979-04-02",0.3255,0.3277,0.3255,0.3255,11700.0],["1979-04-03",0.3299,0.3299,0.3299,0.3299,8100.0],["1979-04-04",0.3299,0.3322,0.3299,0.3322,99000.0],["1979-04-05",0.3322,0.3478,0.3299,0.3478,37800.0],["1979-04-06",0.3522,0.3567,0.3522,0.3567,24300.0],["1979-04-09",0.3611,0.3634,0.3611,0.3611,4500.0],["1979-04-10",0.3611,0.3611,0.3611,0.3611,6300.0],["1979-04-11",0.3611,0.3634,0.3611,0.3611,10800.0],["1979-04-12",0.3611,0.3656,0.3611,0.3656,42300.0],["1979-04-16",0.3656,0.3656,0.3545,0.3545,30600.0],["1979-04-17",0.3478,0.3478,0.3433,0.3433,13500.0],["1979-04-18",0.3433,0.3478,0.3433,0.3478,21600.0],["1979-04-19",0.3522,0.3545,0.3522,0.3545,5400.0],["1979-04-20",0.3611,0.3723,0.3611,0.3723,35100.0],["1979-04-23",0.3723,0.3745,0.3701,0.3701,10800.0],["1979-04-24",0.3701,0.3723,0.3701,0.3723,6300.0],["1979-04-25",0.3745,0.3767,0.3745,0.3767,10800.0],["1979-04-26",0.379,0.3812,0.379,0.3812,6300.0],["1979-04-27",0.3767,0.3767,0.3745,0.3745,5400.0],["1979-04-30",0.3745,0.3767,0.3745,0.3745,4500.0],["1979-05-01",0.3745,0.379,0.3723,0.3723,19800.0],["1979-05-02",0.3745,0.3767,0.3745,0.3745,3600.0],["1979-05-03",0.379,0.3812,0.379,0.3812,7200.0],["1979-05-04",0.3767,0.3767,0.3767,0.3767,2700.0],["1979-05-07",0.3767,0.379,0.3767,0.3767,10800.0],["1979-05-08",0.3767,0.3812,0.3767,0.3767,11700.0],["1979-05-09",0.3767,0.3767,0.3767,0.3767,19800.0],["1979-05-10",0.3767,0.379,0.3767,0.379,16200.0],["1979-05-11",0.379,0.379,0.3767,0.3767,35100.0],["1979-05-14",0.3767,0.3812,0.3767,0.3767,3600.0],["1979-05-15",0.3767,0.3767,0.3767,0.3767,9000.0],["1979-05-16",0.3767,0.3812,0.3745,0.3767,54900.0],["1979-05-17",0.3767,0.3767,0.3745,0.3745,12600.0],["1979-05-18",0.3767,0.379,0.3767,0.3767,6300.0],["1979-05-21",0.3767,0.3767,0.3767,0.3767,3600.0],["1979-05-22",0.3767,0.379,0.3745,0.3745,15300.0],["1979-05-23",0.3656,0.3656,0.3634,0.3634,9000.0],["1979-05-24",0.3589,0.3589,0.3589,0.3589,10800.0],["1979-05-25",0.3589,0.3656,0.3567,0.3656,9900.0],["1979-05-29",0.3611,0.3611,0.3589,0.3589,5400.0],["1979-05-30",0.3589,0.3589,0.3589,0.3589,4500.0],["1979-05-31",0.3589,0.3589,0.3589,0.3589,2700.0],["1979-06-01",0.3589,0.3634,0.3589,0.3589,12600.0],["1979-06-04",0.3589,0.3589,0.3567,0.3567,6300.0],["1979-06-05",0.3567,0.3611,0.3567,0.3611,11700.0],["1979-06-06",0.3611,0.3611,0.3611,0.3611,3600.0],["1979-06-07",0.3611,0.3611,0.3611,0.3611,1800.0],["1979-06-08",0.3611,0.3611,0.3567,0.3567,18900.0],["1979-06-11",0.3567,0.3611,0.3567,0.3611,18000.0],["1979-06-12",0.3611,0.3611,0.3567,0.3611,70200.0],["1979-06-13",0.3611,0.3611,0.3589,0.3589,4500.0],["1979-06-14",0.3589,0.3611,0.3567,0.3611,5400.0],["1979-06-15",0.3634,0.3634,0.3634,0.3634,9000.0],["1979-06-18",0.3634,0.3634,0.3589,0.3634,5400.0],["1979-06-19",0.3634,0.3656,0.3634,0.3634,12600.0],["1979-06-20",0.3634,0.3701,0.3634,0.3634,10800.0],["1979-06-21",0.3656,0.3656,0.3656,0.3656,6300.0],["1979-06-22",0.3634,0.3634,0.3589,0.3589,18900.0],["1979-06-25",0.3589,0.3589,0.3589,0.3589,900.0],["1979-06-26",0.3611,0.3656,0.3611,0.3611,7200.0],["1979-06-27",0.3611,0.3656,0.3567,0.3589,18900.0],["1979-06-28",0.3634,0.3678,0.3634,0.3656,24300.0],["1979-06-29",0.3611,0.3611,0.3567,0.3567,20700.0],["1979-07-02",0.3634,0.3767,0.3634,0.3767,40500.0],["1979-07-03",0.3767,0.3924,0.3767,0.3924,61200.0],["1979-07-05",0.3924,0.399,0.3924,0.399,30600.0],["1979-07-06",0.399,0.399,0.3924,0.3946,19800.0],["1979-07-09",0.3946,0.3968,0.3924,0.3924,18900.0],["1979-07-10",0.3946,0.4013,0.3946,0.399,55800.0],["1979-07-11",0.399,0.399,0.3946,0.399,20700.0],["1979-07-12",0.3968,0.3968,0.3946,0.3968,4500.0],["1979-07-13",0.3968,0.4057,0.3901,0.4035,51300.0],["1979-07-16",0.4035,0.408,0.399,0.4035,11700.0],["1979-07-17",0.4035,0.4035,0.399,0.4035,9900.0],["1979-07-18",0.4035,0.408,0.399,0.408,14400.0],["1979-07-19",0.408,0.408,0.4035,0.408,18000.0],["1979-07-20",0.408,0.4124,0.4035,0.4057,12600.0],["1979-07-23",0.4057,0.408,0.4035,0.408,22500.0],["1979-07-24",0.408,0.4102,0.4057,0.4102,9900.0],["1979-07-25",0.4102,0.4102,0.4057,0.4057,18000.0],["1979-07-26",0.4057,0.4102,0.4035,0.4102,31500.0],["1979-07-27",0.4102,0.4146,0.4102,0.4124,32400.0],["1979-07-30",0.4124,0.4146,0.408,0.4146,18900.0],["1979-07-31",0.4146,0.428,0.4124,0.428,28800.0],["1979-08-01",0.4325,0.4369,0.4325,0.4369,32400.0],["1979-08-02",0.4369,0.4503,0.4325,0.4414,148500.0],["1979-08-03",0.4436,0.4459,0.4436,0.4459,15300.0],["1979-08-06",0.4459,0.4459,0.4414,0.4459,43200.0],["1979-08-07",0.4459,0.4481,0.4436,0.4459,27000.0],["1979-08-08",0.4459,0.4459,0.4436,0.4459,27000.0],["1979-08-09",0.4481,0.4548,0.4481,0.4548,116100.0],["1979-08-10",0.4503,0.4503,0.4459,0.4503,17100.0],["1979-08-13",0.4503,0.4548,0.4459,0.4548,226800.0],["1979-08-14",0.4548,0.4548,0.4503,0.4503,49500.0],["1979-08-15",0.4503,0.4503,0.4459,0.4503,52200.0],["1979-08-16",0.4548,0.457,0.4548,0.4548,36900.0],["1979-08-17",0.4548,0.457,0.4548,0.4548,18900.0],["1979-08-20",0.457,0.4592,0.457,0.457,36900.0],["1979-08-21",0.457,0.4637,0.457,0.4637,49500.0],["1979-08-22",0.4615,0.4615,0.4592,0.4592,27000.0],["1979-08-23",0.4592,0.4704,0.4592,0.4704,43200.0],["1979-08-24",0.4704,0.4726,0.4659,0.4704,54000.0],["1979-08-27",0.4681,0.4681,0.4615,0.4681,31500.0],["1979-08-28",0.4681,0.4681,0.4637,0.4637,15300.0],["1979-08-29",0.4637,0.4704,0.4637,0.4681,33300.0],["1979-08-30",0.4681,0.4704,0.4659,0.4659,23400.0],["1979-08-31",0.4637,0.4637,0.4615,0.4615,26100.0],["1979-09-04",0.4615,0.4615,0.457,0.457,19800.0],["1979-09-05",0.4548,0.4548,0.4459,0.4459,161100.0],["1979-09-06",0.4459,0.4481,0.4436,0.4436,34200.0],["1979-09-07",0.4436,0.4459,0.4369,0.4459,148500.0],["1979-09-10",0.4503,0.4592,0.4503,0.4548,31500.0],["1979-09-11",0.4548,0.457,0.4548,0.4548,40500.0],["1979-09-12",0.4548,0.4592,0.4503,0.4592,75600.0],["1979-09-13",0.4592,0.4637,0.457,0.4637,27900.0],["1979-09-14",0.4637,0.4748,0.4637,0.4748,114300.0],["1979-09-17",0.4771,0.4815,0.4771,0.4815,149400.0],["1979-09-18",0.4815,0.4815,0.4726,0.4726,41400.0],["1979-09-19",0.4704,0.4704,0.4681,0.4704,18900.0],["1979-09-20",0.4704,0.4793,0.4704,0.4793,69300.0],["1979-09-21",0.4793,0.4815,0.4748,0.4815,81000.0],["1979-09-24",0.4815,0.4815,0.4748,0.4771,99000.0],["1979-09-25",0.4771,0.4815,0.4726,0.4815,41400.0],["1979-09-26",0.4815,0.4882,0.4793,0.4838,11700.0],["1979-09-27",0.4838,0.486,0.4815,0.486,28800.0],["1979-09-28",0.486,0.486,0.4771,0.4771,691200.0],["1979-10-01",0.4771,0.4815,0.4771,0.4793,9900.0],["1979-10-02",0.4771,0.4771,0.4681,0.4681,14400.0],["1979-10-03",0.4681,0.4793,0.4681,0.4771,40500.0],["1979-10-04",0.4771,0.4949,0.4771,0.4949,177300.0],["1979-10-05",0.4971,0.4994,0.4971,0.4994,67500.0],["1979-10-08",0.4994,0.4994,0.486,0.486,36900.0],["1979-10-09",0.4815,0.4815,0.4592,0.4592,48600.0],["1979-10-10",0.4459,0.4459,0.4303,0.4392,82800.0],["1979-10-11",0.4369,0.4369,0.428,0.4369,31500.0],["1979-10-12",0.4369,0.4436,0.4347,0.4414,11700.0],["1979-10-15",0.4369,0.4369,0.428,0.428,21600.0],["1979-10-16",0.428,0.4325,0.428,0.4325,20700.0],["1979-10-17",0.4369,0.4414,0.4369,0.4369,26100.0],["1979-10-18",0.4369,0.4414,0.4369,0.4369,6300.0],["1979-10-19",0.4369,0.4369,0.4325,0.4325,9900.0],["1979-10-22",0.4236,0.4236,0.4102,0.4102,19800.0],["1979-10-23",0.4102,0.4169,0.4102,0.4146,297900.0],["1979-10-24",0.4191,0.4236,0.4191,0.4191,32400.0],["1979-10-25",0.4191,0.4191,0.4146,0.4169,18000.0],["1979-10-26",0.4169,0.4191,0.4169,0.4191,3600.0],["1979-10-29",0.4191,0.4213,0.4191,0.4191,3600.0],["1979-10-30",0.4191,0.4236,0.4191,0.4191,1800.0],["1979-10-31",0.4191,0.4213,0.4191,0.4191,14400.0],["1979-11-01",0.4191,0.4191,0.4191,0.4191,2700.0],["1979-11-02",0.4236,0.4325,0.4236,0.4258,25200.0],["1979-11-05",0.428,0.4369,0.428,0.4369,31500.0],["1979-11-06",0.4369,0.4392,0.4325,0.4392,12600.0],["1979-11-07",0.4347,0.4347,0.4325,0.4347,9900.0],["1979-11-08",0.4347,0.4392,0.4347,0.4347,18900.0],["1979-11-09",0.4347,0.4414,0.4347,0.4392,28800.0],["1979-11-12",0.4392,0.4414,0.4369,0.4414,8100.0],["1979-11-13",0.4414,0.4414,0.4414,0.4414,8100.0],["1979-11-14",0.4414,0.4414,0.4392,0.4414,11700.0],["1979-11-15",0.4481,0.4615,0.4481,0.457,38700.0],["1979-11-16",0.457,0.4592,0.4525,0.4592,15300.0],["1979-11-19",0.4548,0.4548,0.4548,0.4548,6300.0],["1979-11-20",0.4592,0.4637,0.4592,0.4637,70200.0],["1979-11-21",0.4637,0.4681,0.4592,0.4592,57600.0],["1979-11-23",0.4637,0.4681,0.4637,0.4681,4500.0],["1979-11-26",0.4681,0.4815,0.4637,0.4815,28800.0],["1979-11-27",0.4815,0.486,0.4815,0.486,37800.0],["1979-11-28",0.486,0.486,0.4838,0.4838,16200.0],["1979-11-29",0.4838,0.4904,0.4815,0.4815,26100.0],["1979-11-30",0.4815,0.486,0.4815,0.4815,14400.0],["1979-12-03",0.4815,0.4904,0.4815,0.4815,65700.0],["1979-12-04",0.4838,0.4904,0.4838,0.4838,113400.0],["1979-12-05",0.4838,0.4838,0.4771,0.4815,18000.0],["1979-12-06",0.4815,0.4815,0.4793,0.4815,28800.0],["1979-12-07",0.4815,0.486,0.4815,0.4815,10800.0],["1979-12-10",0.4815,0.4815,0.4793,0.4815,37800.0],["1979-12-11",0.4815,0.4815,0.4748,0.4748,78300.0],["1979-12-12",0.4748,0.4771,0.4726,0.4748,10800.0],["1979-12-13",0.4748,0.4815,0.4748,0.4771,38700.0],["1979-12-14",0.4815,0.4882,0.4815,0.486,11700.0],["1979-12-17",0.486,0.4882,0.4838,0.486,42300.0],["1979-12-18",0.486,0.4882,0.4838,0.486,70200.0],["1979-12-19",0.486,0.4882,0.486,0.486,18900.0],["1979-12-20",0.486,0.486,0.4815,0.4815,31500.0],["1979-12-21",0.4815,0.4838,0.4771,0.4771,15300.0],["1979-12-24",0.4815,0.4815,0.4815,0.4815,900.0],["1979-12-26",0.4815,0.4815,0.4815,0.4815,900.0],["1979-12-27",0.4815,0.4838,0.4815,0.4838,19800.0],["1979-12-28",0.486,0.4904,0.486,0.486,29700.0],["1979-12-31",0.486,0.4904,0.4838,0.4904,51300.0],["1980-01-02",0.4904,0.4949,0.486,0.4904,587700.0],["1980-01-03",0.4838,0.4838,0.4726,0.4748,102600.0],["1980-01-04",0.4748,0.4748,0.4748,0.4748,4500.0],["1980-01-07",0.4748,0.4793,0.4681,0.4726,32400.0],["1980-01-08",0.4771,0.4771,0.4771,0.4771,8100.0],["1980-01-09",0.4815,0.486,0.4815,0.486,44100.0],["1980-01-10",0.486,0.486,0.486,0.486,6300.0],["1980-01-11",0.486,0.486,0.486,0.486,3600.0],["1980-01-14",0.486,0.4904,0.486,0.4904,50400.0],["1980-01-15",0.4949,0.4994,0.4949,0.4994,43200.0],["1980-01-16",0.4994,0.4994,0.4949,0.4994,32400.0],["1980-01-17",0.4994,0.4994,0.4994,0.4994,13500.0],["1980-01-18",0.4994,0.5016,0.4904,0.4994,81000.0],["1980-01-21",0.4994,0.5016,0.4971,0.4971,40500.0],["1980-01-22",0.4971,0.4994,0.4971,0.4971,34200.0],["1980-01-23",0.4971,0.4971,0.4971,0.4971,9900.0],["1980-01-24",0.4971,0.4971,0.4971,0.4971,55800.0],["1980-01-25",0.4971,0.4971,0.4949,0.4949,17100.0],["1980-01-28",0.4949,0.4949,0.4949,0.4949,81900.0],["1980-01-29",0.4927,0.4927,0.4927,0.4927,40500.0],["1980-01-30",0.4927,0.4994,0.4927,0.4994,63000.0],["1980-01-31",0.4994,0.5038,0.4994,0.5016,66600.0],["1980-02-01",0.4994,0.4994,0.4971,0.4971,34200.0],["1980-02-04",0.4971,0.4994,0.4971,0.4994,123300.0],["1980-02-05",0.4971,0.4971,0.4949,0.4949,83700.0],["1980-02-06",0.4949,0.4949,0.4927,0.4927,6300.0],["1980-02-07",0.4927,0.4949,0.4882,0.4882,79200.0],["1980-02-08",0.486,0.486,0.4838,0.486,16200.0],["1980-02-11",0.486,0.4994,0.4838,0.4994,235800.0],["1980-02-12",0.4994,0.515,0.4949,0.5083,54000.0],["1980-02-13",0.5083,0.5105,0.5038,0.5105,82800.0],["1980-02-14",0.5105,0.5127,0.5038,0.5083,53100.0],["1980-02-15",0.5083,0.5083,0.4994,0.4994,28800.0],["1980-02-19",0.4994,0.506,0.4994,0.4994,105300.0],["1980-02-20",0.4994,0.5083,0.4994,0.5016,50400.0],["1980-02-21",0.5016,0.506,0.4949,0.4994,118800.0],["1980-02-22",0.4994,0.4994,0.4949,0.4994,5400.0],["1980-02-25",0.4838,0.4838,0.4771,0.4771,44100.0],["1980-02-26",0.4771,0.4771,0.4681,0.4681,26100.0],["1980-02-27",0.4681,0.4681,0.4503,0.4503,27000.0],["1980-02-28",0.4481,0.4481,0.4414,0.4414,25200.0],["1980-02-29",0.4414,0.4459,0.4392,0.4459,35100.0],["1980-03-03",0.4414,0.4414,0.4392,0.4414,9900.0],["1980-03-04",0.4414,0.4459,0.4392,0.4459,108000.0],["1980-03-05",0.4436,0.4436,0.4436,0.4436,2700.0],["1980-03-06",0.4414,0.4414,0.4369,0.4369,88200.0],["1980-03-07",0.4369,0.4369,0.4146,0.4169,32400.0],["1980-03-10",0.4146,0.4146,0.399,0.399,49500.0],["1980-03-11",0.399,0.4013,0.3946,0.399,47700.0],["1980-03-12",0.399,0.399,0.3968,0.3968,14400.0],["1980-03-13",0.3968,0.3968,0.3834,0.3834,31500.0],["1980-03-14",0.3834,0.3834,0.379,0.3834,9000.0],["1980-03-17",0.3812,0.3812,0.3701,0.3701,22500.0],["1980-03-18",0.3678,0.3678,0.3611,0.3678,41400.0],["1980-03-19",0.3701,0.379,0.3701,0.3701,17100.0],["1980-03-20",0.3701,0.3701,0.3701,0.3701,50400.0],["1980-03-21",0.3701,0.3745,0.3701,0.3745,36000.0],["1980-03-24",0.3723,0.3723,0.3656,0.3656,21600.0],["1980-03-25",0.3611,0.3611,0.3522,0.3522,10800.0],["1980-03-26",0.3522,0.3567,0.3522,0.3545,18000.0],["1980-03-27",0.3545,0.3545,0.3389,0.3389,42300.0],["1980-03-28",0.3478,0.3589,0.3478,0.3589,27000.0],["1980-03-31",0.3656,0.3834,0.3656,0.3834,34200.0],["1980-04-01",0.3879,0.3901,0.3879,0.3879,16200.0],["1980-04-02",0.3924,0.3924,0.3924,0.3924,29700.0],["1980-04-03",0.3924,0.3924,0.3879,0.3924,9000.0],["1980-04-07",0.3924,0.3924,0.3879,0.3924,9000.0],["1980-04-08",0.3924,0.3924,0.3924,0.3924,6300.0],["1980-04-09",0.3968,0.3968,0.3968,0.3968,4500.0],["1980-04-10",0.3968,0.3968,0.3946,0.3968,12600.0],["1980-04-11",0.4013,0.4035,0.4013,0.4013,15300.0],["1980-04-14",0.4013,0.4102,0.4013,0.4102,36000.0],["1980-04-15",0.4057,0.4057,0.4057,0.4057,10800.0],["1980-04-16",0.4102,0.4146,0.4102,0.4102,23400.0],["1980-04-17",0.4146,0.4146,0.4146,0.4146,5400.0],["1980-04-18",0.4169,0.4191,0.4169,0.4169,4500.0],["1980-04-21",0.4169,0.4169,0.4124,0.4124,157500.0],["1980-04-22",0.4124,0.4124,0.4057,0.4057,9900.0],["1980-04-23",0.4102,0.4102,0.4102,0.4102,4500.0],["1980-04-24",0.4124,0.4213,0.4124,0.4213,22500.0],["1980-04-25",0.4213,0.4213,0.4169,0.4213,211500.0],["1980-04-28",0.4213,0.4236,0.4191,0.4191,7200.0],["1980-04-29",0.4191,0.4213,0.4169,0.4213,18900.0],["1980-04-30",0.4191,0.4191,0.4169,0.4169,1800.0],["1980-05-01",0.4191,0.4213,0.4191,0.4213,8100.0],["1980-05-02",0.4213,0.4213,0.4213,0.4213,3600.0],["1980-05-05",0.4213,0.4258,0.4213,0.4236,22500.0],["1980-05-06",0.428,0.428,0.428,0.428,27900.0],["1980-05-07",0.428,0.4325,0.428,0.428,5400.0],["1980-05-08",0.428,0.428,0.428,0.428,5400.0],["1980-05-09",0.428,0.428,0.428,0.428,7200.0],["1980-05-12",0.428,0.428,0.4258,0.4258,7200.0],["1980-05-13",0.4258,0.4414,0.4258,0.4369,51300.0],["1980-05-14",0.4369,0.4369,0.4347,0.4347,22500.0],["1980-05-15",0.4347,0.4347,0.428,0.428,18000.0],["1980-05-16",0.4325,0.4325,0.4325,0.4325,1800.0],["1980-05-19",0.428,0.428,0.4236,0.4236,13500.0],["1980-05-20",0.428,0.4369,0.428,0.4325,10800.0],["1980-05-21",0.4325,0.4369,0.4325,0.4325,7200.0],["1980-05-22",0.428,0.428,0.428,0.428,2700.0],["1980-05-23",0.4191,0.4191,0.4102,0.4146,25200.0],["1980-05-27",0.4146,0.4146,0.4102,0.4102,9000.0],["1980-05-28",0.4102,0.4169,0.4102,0.4102,8100.0],["1980-05-29",0.4124,0.4146,0.4124,0.4124,11700.0],["1980-05-30",0.4124,0.4191,0.4102,0.4191,30600.0],["1980-06-02",0.4169,0.4169,0.4124,0.4146,9000.0],["1980-06-03",0.4146,0.4191,0.4146,0.4146,13500.0],["1980-06-04",0.4146,0.4436,0.4124,0.4436,742500.0],["1980-06-05",0.4481,0.4681,0.4481,0.4681,60300.0],["1980-06-06",0.4681,0.4726,0.4681,0.4704,26100.0],["1980-06-09",0.4704,0.486,0.4681,0.4815,63900.0],["1980-06-10",0.4815,0.4838,0.4815,0.4838,22500.0],["1980-06-11",0.4838,0.486,0.4815,0.486,32400.0],["1980-06-12",0.486,0.4882,0.4793,0.4793,29700.0],["1980-06-13",0.4771,0.4771,0.4748,0.4748,18900.0],["1980-06-16",0.4771,0.4815,0.4771,0.4771,28800.0],["1980-06-17",0.4771,0.4838,0.4748,0.4838,40500.0],["1980-06-18",0.4838,0.4882,0.4815,0.4815,17100.0],["1980-06-19",0.4815,0.4815,0.4726,0.4726,11700.0],["1980-06-20",0.4726,0.4726,0.4659,0.4659,14400.0],["1980-06-23",0.4659,0.4704,0.4503,0.4503,20700.0],["1980-06-24",0.4503,0.4548,0.4481,0.4503,149400.0],["1980-06-25",0.4548,0.4548,0.4548,0.4548,3600.0],["1980-06-26",0.4548,0.4615,0.4525,0.4525,36000.0],["1980-06-27",0.4525,0.4592,0.4503,0.4503,18900.0],["1980-06-30",0.4503,0.4592,0.4503,0.457,15300.0],["1980-07-01",0.457,0.4592,0.4525,0.4548,16200.0],["1980-07-02",0.4548,0.4592,0.4548,0.4592,8100.0],["1980-07-03",0.4592,0.4659,0.4592,0.4637,16200.0],["1980-07-07",0.4637,0.4681,0.4592,0.4681,11700.0],["1980-07-08",0.4681,0.4726,0.4659,0.4659,18900.0],["1980-07-09",0.4659,0.4659,0.4637,0.4637,19800.0],["1980-07-10",0.4637,0.4681,0.4592,0.4637,51300.0],["1980-07-11",0.4592,0.4592,0.4548,0.4548,14400.0],["1980-07-14",0.4592,0.4637,0.4592,0.4637,18900.0],["1980-07-15",0.4659,0.4704,0.4659,0.4659,12600.0],["1980-07-16",0.4704,0.4904,0.4704,0.486,69300.0],["1980-07-17",0.486,0.5016,0.4838,0.4994,59400.0],["1980-07-18",0.4994,0.4994,0.4904,0.4904,54900.0],["1980-07-21",0.4904,0.4994,0.4882,0.4971,66600.0],["1980-07-22",0.4971,0.5016,0.4949,0.5016,77400.0],["1980-07-23",0.4994,0.4994,0.4949,0.4971,17100.0],["1980-07-24",0.4971,0.4994,0.4904,0.4994,169200.0],["1980-07-25",0.4994,0.5016,0.4882,0.4882,162000.0],["1980-07-28",0.4882,0.4927,0.4882,0.4904,39600.0],["1980-07-29",0.4882,0.4882,0.4815,0.486,99900.0],["1980-07-30",0.4838,0.4838,0.4637,0.4681,180900.0],["1980-07-31",0.4681,0.4726,0.4637,0.4637,102600.0],["1980-08-01",0.4659,0.4681,0.4659,0.4659,14400.0],["1980-08-04",0.4659,0.4681,0.4659,0.4659,8100.0],["1980-08-05",0.4659,0.4659,0.4592,0.4592,136800.0],["1980-08-06",0.4592,0.4615,0.457,0.457,9900.0],["1980-08-07",0.4615,0.4615,0.4615,0.4615,24300.0],["1980-08-08",0.4615,0.4637,0.4592,0.4592,17100.0],["1980-08-11",0.4615,0.4771,0.4615,0.4771,66600.0],["1980-08-12",0.4771,0.4838,0.4726,0.4726,28800.0],["1980-08-13",0.4726,0.4815,0.4726,0.4771,18900.0],["1980-08-14",0.4771,0.4815,0.4748,0.4771,15300.0],["1980-08-15",0.4815,0.4815,0.4815,0.4815,3600.0],["1980-08-18",0.4815,0.486,0.4793,0.4793,15300.0],["1980-08-19",0.4815,0.486,0.4815,0.4815,5400.0],["1980-08-20",0.4815,0.4815,0.4793,0.4815,12600.0],["1980-08-21",0.4815,0.4838,0.4771,0.4815,12600.0],["1980-08-22",0.4815,0.4882,0.4771,0.4882,31500.0],["1980-08-25",0.4882,0.4882,0.4815,0.4882,11700.0],["1980-08-26",0.4882,0.4949,0.486,0.4882,31500.0],["1980-08-27",0.486,0.486,0.4726,0.4726,26100.0],["1980-08-28",0.4726,0.4771,0.4704,0.4704,9900.0],["1980-08-29",0.4704,0.4704,0.4637,0.4637,15300.0],["1980-09-02",0.4637,0.4637,0.4637,0.4637,18900.0],["1980-09-03",0.4637,0.4681,0.4637,0.4659,2700.0],["1980-09-04",0.4659,0.4726,0.4637,0.4637,23400.0],["1980-09-05",0.4592,0.4592,0.4592,0.4592,72000.0],["1980-09-08",0.4592,0.4592,0.4592,0.4592,0.0],["1980-09-09",0.4592,0.4592,0.457,0.457,22500.0],["1980-09-10",0.4615,0.4681,0.4615,0.4681,8100.0],["1980-09-11",0.4681,0.4771,0.4681,0.4771,8100.0],["1980-09-12",0.4726,0.4726,0.4704,0.4704,14400.0],["1980-09-15",0.4681,0.4681,0.4637,0.4681,14400.0],["1980-09-16",0.4681,0.4882,0.4637,0.4882,46800.0],["1980-09-17",0.4882,0.4994,0.486,0.4994,81900.0],["1980-09-18",0.4994,0.5127,0.4994,0.5127,167400.0],["1980-09-19",0.5127,0.515,0.5038,0.5038,136800.0],["1980-09-22",0.5038,0.5172,0.5038,0.5172,117900.0],["1980-09-23",0.5172,0.5194,0.5127,0.5127,54900.0],["1980-09-24",0.5127,0.5328,0.5105,0.5306,70200.0],["1980-09-25",0.5306,0.5506,0.5306,0.5439,220500.0],["1980-09-26",0.5395,0.5395,0.5261,0.535,188100.0],["1980-09-29",0.535,0.5373,0.5194,0.5217,131400.0],["1980-09-30",0.5217,0.5217,0.5083,0.5127,48600.0],["1980-10-01",0.5127,0.5172,0.5083,0.5172,36000.0],["1980-10-02",0.5172,0.5217,0.5172,0.5194,35100.0],["1980-10-03",0.5172,0.5172,0.5127,0.515,27000.0],["1980-10-06",0.515,0.5194,0.515,0.515,13500.0],["1980-10-07",0.515,0.5194,0.515,0.515,9000.0],["1980-10-08",0.515,0.515,0.5105,0.515,9000.0],["1980-10-09",0.515,0.5194,0.5105,0.5105,17100.0],["1980-10-10",0.5105,0.515,0.5105,0.5127,36000.0],["1980-10-13",0.5127,0.5127,0.5105,0.5127,68400.0],["1980-10-14",0.5127,0.5127,0.5083,0.5127,70200.0],["1980-10-15",0.5127,0.5328,0.5127,0.5328,36900.0],["1980-10-16",0.5328,0.5707,0.5328,0.5573,237600.0],["1980-10-17",0.5573,0.564,0.5529,0.5573,78300.0],["1980-10-20",0.5529,0.5529,0.5484,0.5529,60300.0],["1980-10-21",0.5529,0.5573,0.5529,0.5573,59400.0],["1980-10-22",0.5618,0.5796,0.5618,0.5796,241200.0],["1980-10-23",0.5752,0.5752,0.5662,0.5662,83700.0],["1980-10-24",0.5573,0.5573,0.5529,0.5551,160200.0],["1980-10-27",0.5551,0.5551,0.5462,0.5462,45000.0],["1980-10-28",0.5462,0.5618,0.5439,0.5573,28800.0],["1980-10-29",0.5573,0.5618,0.5573,0.5573,115200.0],["1980-10-30",0.5573,0.5573,0.5529,0.5529,46800.0],["1980-10-31",0.5529,0.564,0.5529,0.564,35100.0],["1980-11-03",0.5618,0.5618,0.5529,0.5573,73800.0],["1980-11-05",0.5573,0.5685,0.5529,0.5618,21600.0],["1980-11-06",0.5618,0.564,0.5529,0.5529,32400.0],["1980-11-07",0.5529,0.5529,0.5439,0.5484,24300.0],["1980-11-10",0.5484,0.5618,0.5484,0.5618,174600.0],["1980-11-11",0.5618,0.5662,0.5551,0.5662,70200.0],["1980-11-12",0.5662,0.5707,0.5618,0.5707,24300.0],["1980-11-13",0.5707,0.593,0.5707,0.5885,125100.0],["1980-11-14",0.5908,0.6086,0.5908,0.6064,90900.0],["1980-11-17",0.6041,0.6041,0.5863,0.6041,76500.0],["1980-11-18",0.6041,0.6131,0.5974,0.6131,43200.0],["1980-11-19",0.6108,0.6108,0.5997,0.5997,32400.0],["1980-11-20",0.5997,0.6242,0.5952,0.6242,136800.0],["1980-11-21",0.6242,0.6376,0.6197,0.6331,48600.0],["1980-11-24",0.6331,0.6353,0.6197,0.6309,174600.0],["1980-11-25",0.6287,0.6287,0.6242,0.6287,63900.0],["1980-11-26",0.6287,0.642,0.6242,0.6398,118800.0],["1980-11-28",0.6398,0.642,0.6353,0.6376,25200.0],["1980-12-01",0.6331,0.6331,0.6264,0.6287,59400.0],["1980-12-02",0.6242,0.6242,0.5885,0.6064,723600.0],["1980-12-03",0.6064,0.6064,0.593,0.6064,73800.0],["1980-12-04",0.6064,0.6153,0.593,0.6019,209700.0],["1980-12-05",0.6019,0.6153,0.5974,0.6108,120600.0],["1980-12-08",0.6064,0.6064,0.5796,0.5796,339300.0],["1980-12-09",0.5796,0.5841,0.5707,0.5752,53100.0],["1980-12-10",0.5752,0.5752,0.5551,0.5551,46800.0],["1980-12-11",0.5529,0.5529,0.5395,0.5484,82800.0],["1980-12-12",0.5484,0.5618,0.5484,0.5529,53100.0],["1980-12-15",0.5529,0.5551,0.5439,0.5551,21600.0],["1980-12-16",0.5551,0.5595,0.5551,0.5551,16200.0],["1980-12-17",0.5551,0.5618,0.5551,0.5618,50400.0],["1980-12-18",0.593,0.6153,0.593,0.6108,122400.0],["1980-12-19",0.6153,0.6465,0.6153,0.6376,373500.0],["1980-12-22",0.6331,0.6331,0.6197,0.6309,44100.0],["1980-12-23",0.6309,0.6353,0.6197,0.6264,26100.0],["1980-12-24",0.6153,0.6153,0.6131,0.6153,11700.0],["1980-12-26",0.6108,0.6108,0.6064,0.6064,8100.0],["1980-12-29",0.6064,0.6153,0.6019,0.6064,34200.0],["1980-12-30",0.5997,0.5997,0.593,0.593,34200.0],["1980-12-31",0.593,0.593,0.5863,0.5863,37800.0],["1981-01-02",0.5841,0.5841,0.5796,0.5796,33300.0],["1981-01-05",0.5885,0.6242,0.5885,0.6153,209700.0],["1981-01-06",0.6153,0.622,0.5974,0.6086,104400.0],["1981-01-07",0.593,0.593,0.5685,0.593,191700.0],["1981-01-08",0.593,0.593,0.5841,0.5885,28800.0],["1981-01-09",0.5885,0.593,0.5885,0.593,9900.0],["1981-01-12",0.593,0.5974,0.5885,0.5908,15300.0],["1981-01-13",0.5885,0.5885,0.5752,0.5752,29700.0],["1981-01-14",0.5662,0.5662,0.5618,0.5662,48600.0],["1981-01-15",0.5662,0.5841,0.5662,0.5841,81000.0],["1981-01-16",0.5841,0.5974,0.5841,0.593,50400.0],["1981-01-19",0.5885,0.5885,0.5818,0.5818,40500.0],["1981-01-20",0.5818,0.5841,0.5618,0.5618,32400.0],["1981-01-21",0.5618,0.5618,0.5439,0.5484,45900.0],["1981-01-22",0.5484,0.5529,0.5395,0.5395,34200.0],["1981-01-23",0.535,0.535,0.5306,0.5306,205200.0],["1981-01-26",0.5306,0.5306,0.515,0.515,55800.0],["1981-01-27",0.5239,0.5395,0.5239,0.5261,63000.0],["1981-01-28",0.5328,0.5439,0.5328,0.5439,27900.0],["1981-01-29",0.5439,0.5506,0.5395,0.5439,22500.0],["1981-01-30",0.5439,0.5439,0.5395,0.5395,32400.0],["1981-02-02",0.5395,0.5439,0.5239,0.5239,36000.0],["1981-02-03",0.5239,0.5283,0.5172,0.5194,17100.0],["1981-02-04",0.5194,0.5261,0.5194,0.5261,122400.0],["1981-02-05",0.5261,0.5439,0.5261,0.5439,107100.0],["1981-02-06",0.5439,0.5551,0.5439,0.5551,29700.0],["1981-02-09",0.5551,0.5551,0.5529,0.5551,9900.0],["1981-02-10",0.5551,0.5551,0.5506,0.5506,67500.0],["1981-02-11",0.5506,0.5551,0.5462,0.5462,15300.0],["1981-02-12",0.5484,0.5506,0.5484,0.5484,3600.0],["1981-02-13",0.5484,0.5573,0.5484,0.5529,27900.0],["1981-02-17",0.5529,0.5529,0.5462,0.5529,41400.0],["1981-02-18",0.5529,0.5551,0.5529,0.5551,21600.0],["1981-02-19",0.5551,0.5595,0.5529,0.5529,120600.0],["1981-02-20",0.5529,0.5573,0.5439,0.5439,45900.0],["1981-02-23",0.5417,0.5417,0.535,0.5395,30600.0],["1981-02-24",0.5395,0.5573,0.5395,0.5573,80100.0],["1981-02-25",0.5573,0.5662,0.5529,0.5551,39600.0],["1981-02-26",0.5618,0.5752,0.5618,0.5752,48600.0],["1981-02-27",0.5796,0.6064,0.5796,0.6019,75600.0],["1981-03-02",0.6019,0.6108,0.5908,0.5908,53100.0],["1981-03-03",0.5908,0.6019,0.5885,0.593,27900.0],["1981-03-04",0.593,0.593,0.5752,0.5752,74700.0],["1981-03-05",0.5752,0.5974,0.5752,0.5841,34200.0],["1981-03-06",0.5841,0.5908,0.5841,0.5841,18000.0],["1981-03-09",0.5841,0.5841,0.5752,0.5841,9900.0],["1981-03-10",0.5841,0.5841,0.5707,0.5841,47700.0],["1981-03-11",0.5818,0.5818,0.5752,0.5752,22500.0],["1981-03-12",0.5752,0.5796,0.5707,0.5796,10800.0],["1981-03-13",0.5752,0.5752,0.564,0.564,16200.0],["1981-03-16",0.5618,0.5618,0.5551,0.5618,44100.0],["1981-03-17",0.5529,0.5529,0.5484,0.5529,115200.0],["1981-03-18",0.5484,0.5484,0.5395,0.5484,70200.0],["1981-03-19",0.5484,0.5618,0.5395,0.5395,90900.0],["1981-03-20",0.5395,0.5439,0.5395,0.5395,19800.0],["1981-03-23",0.535,0.535,0.5261,0.5261,134100.0],["1981-03-24",0.5283,0.535,0.5283,0.535,54000.0],["1981-03-25",0.535,0.535,0.5306,0.535,18000.0],["1981-03-26",0.535,0.535,0.5261,0.5306,66600.0],["1981-03-27",0.5261,0.5261,0.5217,0.5217,17100.0],["1981-03-30",0.5217,0.5261,0.5217,0.5217,14400.0],["1981-03-31",0.5306,0.5484,0.5306,0.5395,115200.0],["1981-04-01",0.5395,0.5529,0.535,0.5529,189900.0],["1981-04-02",0.5529,0.5529,0.5462,0.5506,27000.0],["1981-04-03",0.5506,0.5551,0.5462,0.5529,98100.0],["1981-04-06",0.5529,0.5529,0.5417,0.5417,27000.0],["1981-04-07",0.5417,0.5484,0.5373,0.5439,34200.0],["1981-04-08",0.5439,0.5529,0.5373,0.5484,67500.0],["1981-04-09",0.5439,0.5439,0.5373,0.5417,24300.0],["1981-04-10",0.5417,0.5439,0.5395,0.5439,117900.0],["1981-04-13",0.5395,0.5395,0.5261,0.5306,23400.0],["1981-04-14",0.5283,0.5283,0.5194,0.5194,65700.0],["1981-04-15",0.5194,0.5261,0.5194,0.5261,48600.0],["1981-04-16",0.5306,0.5439,0.5306,0.5373,190800.0],["1981-04-20",0.5373,0.5395,0.5306,0.5395,29700.0],["1981-04-21",0.5395,0.5439,0.5328,0.5328,61200.0],["1981-04-22",0.5261,0.5261,0.5194,0.5194,46800.0],["1981-04-23",0.5194,0.5239,0.5194,0.5217,45000.0],["1981-04-24",0.5194,0.5194,0.5016,0.5083,304200.0],["1981-04-27",0.506,0.506,0.5016,0.506,42300.0],["1981-04-28",0.5038,0.5038,0.4904,0.4904,48600.0],["1981-04-29",0.4927,0.4994,0.4927,0.4994,58500.0],["1981-04-30",0.4994,0.5038,0.4927,0.4927,38700.0],["1981-05-01",0.4927,0.4994,0.4904,0.4994,74700.0],["1981-05-04",0.4949,0.4949,0.4904,0.4904,13500.0],["1981-05-05",0.4904,0.4949,0.486,0.4904,33300.0],["1981-05-06",0.4904,0.4904,0.4838,0.4838,126900.0],["1981-05-07",0.4838,0.4904,0.4815,0.486,26100.0],["1981-05-08",0.486,0.486,0.4815,0.4838,28800.0],["1981-05-11",0.4838,0.4904,0.4815,0.4815,85500.0],["1981-05-12",0.4815,0.486,0.4793,0.4793,66600.0],["1981-05-13",0.4793,0.4838,0.4748,0.4771,40500.0],["1981-05-14",0.4771,0.4771,0.4681,0.4771,45900.0],["1981-05-15",0.4771,0.4882,0.4726,0.486,100800.0],["1981-05-18",0.486,0.486,0.4726,0.4726,83700.0],["1981-05-19",0.4726,0.4815,0.4726,0.4726,34200.0],["1981-05-20",0.4726,0.4904,0.4726,0.4838,59400.0],["1981-05-21",0.4815,0.4815,0.4793,0.4815,25200.0],["1981-05-22",0.4771,0.4771,0.4637,0.4681,140400.0],["1981-05-26",0.4681,0.4771,0.4592,0.4659,78300.0],["1981-05-27",0.4659,0.4704,0.4637,0.4704,71100.0],["1981-05-28",0.4704,0.4704,0.4637,0.4637,167400.0],["1981-05-29",0.4637,0.4726,0.4637,0.4659,26100.0],["1981-06-01",0.4704,0.4815,0.4704,0.4815,40500.0],["1981-06-02",0.4815,0.486,0.4815,0.4815,29700.0],["1981-06-03",0.4771,0.4771,0.4726,0.4726,27000.0],["1981-06-04",0.4726,0.4793,0.4681,0.4793,33300.0],["1981-06-05",0.4748,0.4748,0.4681,0.4726,25200.0],["1981-06-08",0.4681,0.4681,0.4637,0.4681,108900.0],["1981-06-09",0.4681,0.4681,0.4637,0.4637,139500.0],["1981-06-10",0.4637,0.4637,0.4637,0.4637,10800.0],["1981-06-11",0.4637,0.4681,0.4637,0.4637,162000.0],["1981-06-12",0.4637,0.4659,0.4637,0.4637,36900.0],["1981-06-15",0.4637,0.4659,0.4637,0.4637,96300.0],["1981-06-16",0.4615,0.4615,0.4592,0.4615,15300.0],["1981-06-17",0.457,0.457,0.4369,0.4414,227700.0],["1981-06-18",0.4414,0.4459,0.4414,0.4414,111600.0],["1981-06-19",0.4414,0.4548,0.4392,0.4525,38700.0],["1981-06-22",0.4503,0.4503,0.4481,0.4503,19800.0],["1981-06-23",0.4503,0.4548,0.4481,0.4548,39600.0],["1981-06-24",0.4548,0.4592,0.4481,0.4481,205200.0],["1981-06-25",0.4503,0.4548,0.4503,0.4548,10800.0],["1981-06-26",0.4525,0.4525,0.4481,0.4503,40500.0],["1981-06-29",0.4503,0.4525,0.4481,0.4525,22500.0],["1981-06-30",0.4503,0.4503,0.4481,0.4481,38700.0],["1981-07-01",0.4481,0.4525,0.4481,0.4503,37800.0],["1981-07-02",0.4503,0.4503,0.4436,0.4459,84600.0],["1981-07-06",0.4436,0.4436,0.4414,0.4436,44100.0],["1981-07-07",0.4436,0.4436,0.4369,0.4436,20700.0],["1981-07-08",0.4436,0.4459,0.4392,0.4459,68400.0],["1981-07-09",0.4459,0.4525,0.4459,0.4481,24300.0],["1981-07-10",0.4459,0.4459,0.4436,0.4459,63900.0],["1981-07-13",0.4459,0.4503,0.4459,0.4459,52200.0],["1981-07-14",0.4459,0.4503,0.4459,0.4459,45000.0],["1981-07-15",0.4459,0.4459,0.4414,0.4436,32400.0],["1981-07-16",0.4436,0.4637,0.4436,0.4637,63000.0],["1981-07-17",0.4637,0.4637,0.4592,0.4637,18900.0],["1981-07-20",0.4637,0.4637,0.4592,0.4592,25200.0],["1981-07-21",0.4592,0.4637,0.4592,0.4637,18000.0],["1981-07-22",0.4637,0.4704,0.4637,0.4637,57600.0],["1981-07-23",0.4637,0.4771,0.4592,0.4771,40500.0],["1981-07-24",0.4815,0.4994,0.4815,0.4971,54900.0],["1981-07-27",0.5038,0.515,0.5038,0.5127,113400.0],["1981-07-28",0.5127,0.5261,0.5105,0.5261,64800.0],["1981-07-29",0.5283,0.5439,0.5283,0.5328,137700.0],["1981-07-30",0.5328,0.535,0.5306,0.5306,20700.0],["1981-07-31",0.5306,0.5328,0.5261,0.5328,27900.0],["1981-08-03",0.5306,0.5306,0.5261,0.5261,2700.0],["1981-08-04",0.5261,0.5283,0.5194,0.5261,30600.0],["1981-08-05",0.5261,0.535,0.5261,0.5306,63900.0],["1981-08-06",0.5261,0.5261,0.5217,0.5261,14400.0],["1981-08-07",0.5261,0.5261,0.5217,0.5217,12600.0],["1981-08-10",0.5217,0.5239,0.5127,0.5239,81000.0],["1981-08-11",0.5194,0.5194,0.515,0.515,92700.0],["1981-08-12",0.515,0.5261,0.515,0.5194,39600.0],["1981-08-13",0.5194,0.5217,0.515,0.515,31500.0],["1981-08-14",0.515,0.5172,0.5127,0.515,9000.0],["1981-08-17",0.5172,0.5239,0.5172,0.5194,27000.0],["1981-08-18",0.5194,0.5239,0.5172,0.5239,45900.0],["1981-08-19",0.5194,0.5194,0.5127,0.5172,27900.0],["1981-08-20",0.5194,0.5261,0.5194,0.5261,121500.0],["1981-08-21",0.5261,0.5283,0.5217,0.5217,17100.0],["1981-08-24",0.5217,0.5217,0.5127,0.5217,49500.0],["1981-08-25",0.5217,0.5261,0.5083,0.5261,69300.0],["1981-08-26",0.5283,0.535,0.5283,0.535,78300.0],["1981-08-27",0.535,0.5395,0.5306,0.5328,35100.0],["1981-08-28",0.5328,0.5373,0.5328,0.535,9900.0],["1981-08-31",0.535,0.5373,0.535,0.535,21600.0],["1981-09-01",0.535,0.535,0.5328,0.5328,135000.0],["1981-09-02",0.5328,0.535,0.5328,0.535,13500.0],["1981-09-03",0.535,0.535,0.5306,0.5306,45900.0],["1981-09-04",0.5283,0.5283,0.5217,0.5217,24300.0],["1981-09-08",0.5172,0.5172,0.4971,0.4994,60300.0],["1981-09-09",0.4949,0.4949,0.4904,0.4904,25200.0],["1981-09-10",0.486,0.486,0.4815,0.4815,13500.0],["1981-09-11",0.486,0.486,0.486,0.486,4500.0],["1981-09-14",0.486,0.486,0.4815,0.4815,9000.0],["1981-09-15",0.4815,0.4815,0.4815,0.4815,56700.0],["1981-09-16",0.4815,0.4815,0.4771,0.4815,27000.0],["1981-09-17",0.4793,0.4793,0.4615,0.4615,60300.0],["1981-09-18",0.457,0.457,0.4414,0.4459,76500.0],["1981-09-21",0.4459,0.4503,0.4414,0.4503,25200.0],["1981-09-22",0.4548,0.4592,0.4548,0.4592,8100.0],["1981-09-23",0.4592,0.4615,0.457,0.457,16200.0],["1981-09-24",0.4548,0.4548,0.4503,0.4503,23400.0],["1981-09-25",0.4459,0.4459,0.4369,0.4369,45900.0],["1981-09-28",0.4347,0.4347,0.4303,0.4325,51300.0],["1981-09-29",0.4325,0.4347,0.428,0.4347,34200.0],["1981-09-30",0.4347,0.4459,0.4303,0.4436,78300.0],["1981-10-01",0.4459,0.4503,0.4459,0.4503,3600.0],["1981-10-02",0.4503,0.4592,0.4459,0.4548,29700.0],["1981-10-05",0.4592,0.4771,0.4592,0.4681,52200.0],["1981-10-06",0.4726,0.4793,0.4726,0.4793,32400.0],["1981-10-07",0.4793,0.486,0.4726,0.4793,74700.0],["1981-10-08",0.4815,0.4815,0.4815,0.4815,15300.0],["1981-10-09",0.4815,0.4927,0.4815,0.4927,86400.0],["1981-10-12",0.4882,0.4882,0.4882,0.4882,6300.0],["1981-10-13",0.4882,0.4927,0.4882,0.4904,25200.0],["1981-10-14",0.4904,0.4971,0.4882,0.4927,14400.0],["1981-10-15",0.4927,0.4927,0.4882,0.4882,19800.0],["1981-10-16",0.4882,0.4927,0.486,0.486,27000.0],["1981-10-19",0.486,0.4927,0.486,0.4882,33300.0],["1981-10-20",0.4882,0.4927,0.486,0.486,138600.0],["1981-10-21",0.486,0.486,0.486,0.486,1800.0],["1981-10-22",0.4815,0.4815,0.4815,0.4815,9000.0],["1981-10-23",0.4771,0.4771,0.4726,0.4771,9000.0],["1981-10-26",0.4771,0.4815,0.4771,0.4815,17100.0],["1981-10-27",0.486,0.4994,0.486,0.4904,41400.0],["1981-10-28",0.4904,0.4971,0.4904,0.4949,46800.0],["1981-10-29",0.4949,0.5038,0.4904,0.4994,37800.0],["1981-10-30",0.5038,0.5127,0.5038,0.5127,64800.0],["1981-11-02",0.5127,0.5127,0.5083,0.5083,16200.0],["1981-11-03",0.5083,0.5127,0.5038,0.5083,16200.0],["1981-11-04",0.5083,0.5172,0.5083,0.5127,20700.0],["1981-11-05",0.5127,0.5127,0.4949,0.4994,39600.0],["1981-11-06",0.4949,0.4949,0.4771,0.4793,94500.0],["1981-11-09",0.4838,0.4882,0.4838,0.4882,21600.0],["1981-11-10",0.4882,0.4971,0.4815,0.4815,58500.0],["1981-11-11",0.4815,0.486,0.4771,0.4793,20700.0],["1981-11-12",0.4793,0.4815,0.4793,0.4793,22500.0],["1981-11-13",0.4771,0.4771,0.4726,0.4771,17100.0],["1981-11-16",0.4726,0.4726,0.4659,0.4704,17100.0],["1981-11-17",0.4704,0.4726,0.4704,0.4726,16200.0],["1981-11-18",0.4726,0.4771,0.4726,0.4726,18000.0],["1981-11-19",0.4726,0.4771,0.4681,0.4771,19800.0],["1981-11-20",0.4771,0.4815,0.4681,0.4748,54000.0],["1981-11-23",0.4748,0.4771,0.4681,0.4726,28800.0],["1981-11-24",0.4726,0.4726,0.4659,0.4726,19800.0],["1981-11-25",0.4748,0.4815,0.4748,0.4748,26100.0],["1981-11-27",0.4748,0.4771,0.4704,0.4748,13500.0],["1981-11-30",0.4748,0.4793,0.4726,0.4771,25200.0],["1981-12-01",0.4726,0.4726,0.4659,0.4726,41400.0],["1981-12-02",0.4704,0.4704,0.4681,0.4704,69300.0],["1981-12-03",0.4681,0.4681,0.4681,0.4681,972900.0],["1981-12-04",0.4681,0.4726,0.4681,0.4726,146700.0],["1981-12-07",0.4704,0.4704,0.4659,0.4681,193500.0],["1981-12-08",0.4681,0.4704,0.4681,0.4681,135000.0],["1981-12-09",0.4681,0.4704,0.4681,0.4681,134100.0],["1981-12-10",0.4681,0.4704,0.4637,0.4659,103500.0],["1981-12-11",0.4704,0.4771,0.4704,0.4771,35100.0],["1981-12-14",0.4771,0.4771,0.4637,0.4726,82800.0],["1981-12-15",0.4726,0.4748,0.4681,0.4748,19800.0],["1981-12-16",0.4748,0.4771,0.4659,0.4726,95400.0],["1981-12-17",0.4726,0.4726,0.4659,0.4681,41400.0],["1981-12-18",0.4681,0.4726,0.4681,0.4681,42300.0],["1981-12-21",0.4681,0.4726,0.4681,0.4704,49500.0],["1981-12-22",0.4704,0.4748,0.4681,0.4681,108900.0],["1981-12-23",0.4681,0.4726,0.4637,0.4637,134100.0],["1981-12-24",0.4637,0.4659,0.4637,0.4637,7200.0],["1981-12-28",0.4659,0.4704,0.4659,0.4659,9900.0],["1981-12-29",0.4659,0.4681,0.457,0.457,135900.0],["1981-12-30",0.4548,0.4548,0.4503,0.4548,136800.0],["1981-12-31",0.4548,0.4659,0.4548,0.4659,38700.0],["1982-01-04",0.4659,0.4726,0.4659,0.4681,35100.0],["1982-01-05",0.4681,0.4704,0.4681,0.4681,18000.0],["1982-01-06",0.4681,0.4704,0.4659,0.4659,177300.0],["1982-01-07",0.4659,0.4681,0.4637,0.4681,104400.0],["1982-01-08",0.4681,0.4681,0.4637,0.4681,28800.0],["1982-01-11",0.4681,0.4681,0.4637,0.4637,174600.0],["1982-01-12",0.4592,0.4592,0.4459,0.4459,243900.0],["1982-01-13",0.4459,0.4459,0.4414,0.4436,19800.0],["1982-01-14",0.4436,0.4436,0.4369,0.4369,18000.0],["1982-01-15",0.4369,0.4392,0.4369,0.4392,72000.0],["1982-01-18",0.4392,0.4503,0.4347,0.4503,75600.0],["1982-01-19",0.4503,0.4525,0.4436,0.4459,10800.0],["1982-01-20",0.4414,0.4414,0.4414,0.4414,3600.0],["1982-01-21",0.4414,0.4459,0.4369,0.4392,27000.0],["1982-01-22",0.4392,0.4392,0.4347,0.4392,22500.0],["1982-01-25",0.4392,0.4414,0.4347,0.4414,39600.0],["1982-01-26",0.4414,0.4503,0.4414,0.4414,45900.0],["1982-01-27",0.4436,0.4525,0.4436,0.4459,30600.0],["1982-01-28",0.4414,0.4414,0.4369,0.4414,38700.0],["1982-01-29",0.4436,0.4503,0.4436,0.4503,27900.0],["1982-02-01",0.4525,0.4548,0.4525,0.4525,72000.0],["1982-02-02",0.4525,0.4525,0.4481,0.4503,22500.0],["1982-02-03",0.4503,0.4503,0.4481,0.4503,12600.0],["1982-02-04",0.4481,0.4481,0.4325,0.4347,36900.0],["1982-02-05",0.4347,0.4369,0.4303,0.4303,85500.0],["1982-02-08",0.4303,0.4369,0.4303,0.4347,60300.0],["1982-02-09",0.4347,0.4347,0.4303,0.4303,6300.0],["1982-02-10",0.4303,0.4303,0.4191,0.4236,41400.0],["1982-02-11",0.4213,0.4213,0.4213,0.4213,5400.0],["1982-02-12",0.4213,0.4258,0.4191,0.4236,35100.0],["1982-02-16",0.4236,0.4236,0.4191,0.4191,5400.0],["1982-02-17",0.4191,0.4213,0.4169,0.4169,20700.0],["1982-02-18",0.4146,0.4146,0.4146,0.4146,54000.0],["1982-02-19",0.4102,0.4102,0.399,0.4013,108000.0],["1982-02-22",0.3901,0.3901,0.3879,0.3879,63900.0],["1982-02-23",0.3879,0.3901,0.3834,0.3834,33300.0],["1982-02-24",0.3812,0.3812,0.379,0.379,59400.0],["1982-02-25",0.3745,0.3745,0.3656,0.3656,131400.0],["1982-02-26",0.3656,0.3767,0.3656,0.3767,53100.0],["1982-03-01",0.3767,0.3834,0.3745,0.3834,43200.0],["1982-03-02",0.3834,0.3857,0.3812,0.3857,178200.0],["1982-03-03",0.379,0.379,0.3701,0.3745,58500.0],["1982-03-04",0.3745,0.3745,0.3701,0.3701,120600.0],["1982-03-05",0.3701,0.3745,0.3656,0.3678,122400.0],["1982-03-08",0.3701,0.3745,0.3701,0.3701,67500.0],["1982-03-09",0.3745,0.3745,0.3745,0.3745,100800.0],["1982-03-10",0.3745,0.379,0.3701,0.3701,241200.0],["1982-03-11",0.3701,0.3745,0.3701,0.3701,126900.0],["1982-03-12",0.3701,0.3767,0.3678,0.3678,25200.0],["1982-03-15",0.3656,0.3656,0.3634,0.3656,62100.0],["1982-03-16",0.3656,0.379,0.3656,0.379,300600.0],["1982-03-17",0.379,0.3834,0.3767,0.3834,73800.0],["1982-03-18",0.3834,0.3946,0.3834,0.3879,33300.0],["1982-03-19",0.3879,0.3879,0.3834,0.3857,17100.0],["1982-03-22",0.3857,0.3968,0.3857,0.3968,35100.0],["1982-03-23",0.3968,0.4013,0.3968,0.399,6300.0],["1982-03-24",0.399,0.4057,0.399,0.399,18900.0],["1982-03-25",0.399,0.4035,0.3946,0.399,21600.0],["1982-03-26",0.399,0.4013,0.399,0.399,4500.0],["1982-03-29",0.399,0.4013,0.3946,0.4013,12600.0],["1982-03-30",0.399,0.399,0.399,0.399,2700.0],["1982-03-31",0.399,0.4102,0.3968,0.4102,36000.0],["1982-04-01",0.4057,0.4057,0.3968,0.4057,140400.0],["1982-04-02",0.4102,0.4146,0.4102,0.4146,23400.0],["1982-04-05",0.4146,0.4146,0.4057,0.4057,65700.0],["1982-04-06",0.4057,0.4057,0.4013,0.4013,14400.0],["1982-04-07",0.4013,0.4035,0.399,0.4035,27900.0],["1982-04-08",0.4035,0.408,0.4035,0.4035,11700.0],["1982-04-12",0.4057,0.4169,0.4057,0.4169,47700.0],["1982-04-13",0.4169,0.4236,0.4124,0.4236,9900.0],["1982-04-14",0.4236,0.4236,0.4169,0.4191,33300.0],["1982-04-15",0.4191,0.4191,0.4191,0.4191,5400.0],["1982-04-16",0.4236,0.4325,0.4236,0.428,24300.0],["1982-04-19",0.428,0.428,0.4258,0.428,13500.0],["1982-04-20",0.428,0.4325,0.4258,0.428,27000.0],["1982-04-21",0.428,0.428,0.428,0.428,15300.0],["1982-04-22",0.428,0.4347,0.428,0.4347,21600.0],["1982-04-23",0.4347,0.4369,0.4325,0.4325,53100.0],["1982-04-26",0.428,0.428,0.4146,0.4191,121500.0],["1982-04-27",0.4191,0.4236,0.4146,0.4236,27000.0],["1982-04-28",0.428,0.4325,0.428,0.428,25200.0],["1982-04-29",0.428,0.4325,0.4191,0.4236,66600.0],["1982-04-30",0.4191,0.4191,0.4191,0.4191,17100.0],["1982-05-03",0.4191,0.4191,0.4124,0.4191,43200.0],["1982-05-04",0.4213,0.4258,0.4213,0.4213,35100.0],["1982-05-05",0.4236,0.428,0.4236,0.428,27000.0],["1982-05-06",0.428,0.428,0.4236,0.4236,27000.0],["1982-05-07",0.4236,0.4258,0.4191,0.4191,23400.0],["1982-05-10",0.4191,0.4236,0.4146,0.4191,72000.0],["1982-05-11",0.4191,0.4213,0.4191,0.4191,14400.0],["1982-05-12",0.4191,0.4213,0.4146,0.4213,47700.0],["1982-05-13",0.4146,0.4146,0.4035,0.408,57600.0],["1982-05-14",0.408,0.4102,0.4035,0.4035,344700.0],["1982-05-17",0.408,0.4213,0.408,0.4102,47700.0],["1982-05-18",0.4102,0.4213,0.4102,0.4191,13500.0],["1982-05-19",0.4191,0.4213,0.4169,0.4169,24300.0],["1982-05-20",0.4169,0.4213,0.4124,0.4191,15300.0],["1982-05-21",0.4191,0.4236,0.4169,0.4236,41400.0],["1982-05-24",0.4169,0.4169,0.4102,0.4146,16200.0],["1982-05-25",0.4146,0.4146,0.408,0.4146,19800.0],["1982-05-26",0.4146,0.4169,0.4102,0.4102,14400.0],["1982-05-27",0.4102,0.4146,0.4035,0.4035,20700.0],["1982-05-28",0.4035,0.4102,0.4013,0.4013,72000.0],["1982-06-01",0.4013,0.408,0.3968,0.3968,25200.0],["1982-06-02",0.3968,0.3968,0.3901,0.3924,18900.0],["1982-06-03",0.3924,0.3968,0.3834,0.3834,17100.0],["1982-06-04",0.3812,0.3812,0.3701,0.3701,91800.0],["1982-06-07",0.3656,0.3656,0.3522,0.3567,104400.0],["1982-06-08",0.3567,0.3701,0.3567,0.3701,48600.0],["1982-06-09",0.3701,0.379,0.3701,0.3745,72900.0],["1982-06-10",0.3745,0.3834,0.3701,0.3834,24300.0],["1982-06-11",0.3879,0.4057,0.3879,0.4057,45000.0],["1982-06-14",0.4057,0.4102,0.4035,0.4057,43200.0],["1982-06-15",0.4057,0.4057,0.4035,0.4035,5400.0],["1982-06-16",0.4035,0.4102,0.4013,0.4102,60300.0],["1982-06-17",0.4102,0.4102,0.399,0.399,18900.0],["1982-06-18",0.4013,0.4057,0.4013,0.4013,6300.0],["1982-06-21",0.4013,0.4057,0.3968,0.4013,11700.0],["1982-06-22",0.3968,0.3968,0.3879,0.3879,13500.0],["1982-06-23",0.3879,0.3879,0.3745,0.3745,34200.0],["1982-06-24",0.3745,0.3745,0.3678,0.3678,37800.0],["1982-06-25",0.3678,0.3723,0.3589,0.3634,30600.0],["1982-06-28",0.3656,0.3834,0.3656,0.379,32400.0],["1982-06-29",0.379,0.379,0.3745,0.379,9900.0],["1982-06-30",0.379,0.3834,0.3723,0.3745,51300.0],["1982-07-01",0.3745,0.3745,0.3701,0.3723,18900.0],["1982-07-02",0.3723,0.3723,0.3656,0.3656,32400.0],["1982-07-06",0.3656,0.3656,0.3567,0.3567,605700.0],["1982-07-07",0.3567,0.3567,0.3522,0.3567,89100.0],["1982-07-08",0.3567,0.3567,0.3522,0.3567,106200.0],["1982-07-09",0.3567,0.3567,0.3545,0.3567,97200.0],["1982-07-12",0.3567,0.3567,0.3522,0.3545,27900.0],["1982-07-13",0.3545,0.3567,0.35,0.3522,362700.0],["1982-07-14",0.3522,0.3567,0.3522,0.3567,1800.0],["1982-07-15",0.3567,0.3567,0.3522,0.3567,19800.0],["1982-07-16",0.3589,0.3611,0.3589,0.3589,77400.0],["1982-07-19",0.3589,0.3656,0.3522,0.3656,44100.0],["1982-07-20",0.3656,0.3656,0.3611,0.3611,26100.0],["1982-07-21",0.3611,0.3723,0.3589,0.3723,31500.0],["1982-07-22",0.3723,0.3723,0.3678,0.3701,27000.0],["1982-07-23",0.3701,0.3745,0.3701,0.3701,18900.0],["1982-07-26",0.3745,0.379,0.3745,0.379,13500.0],["1982-07-27",0.3701,0.3701,0.3634,0.3634,50400.0],["1982-07-28",0.3611,0.3611,0.3567,0.3567,29700.0],["1982-07-29",0.3545,0.3545,0.3433,0.3478,17100.0],["1982-07-30",0.3433,0.3433,0.3389,0.3411,29700.0],["1982-08-02",0.3411,0.35,0.3389,0.3389,45900.0],["1982-08-03",0.3389,0.3433,0.3366,0.3389,141300.0],["1982-08-04",0.3389,0.3389,0.3322,0.3389,36900.0],["1982-08-05",0.3389,0.3389,0.3366,0.3389,40500.0],["1982-08-06",0.3389,0.3389,0.3366,0.3389,17100.0],["1982-08-09",0.3389,0.3389,0.3366,0.3366,23400.0],["1982-08-10",0.3366,0.3389,0.3344,0.3344,12600.0],["1982-08-11",0.3344,0.3344,0.3299,0.3299,10800.0],["1982-08-12",0.3299,0.3322,0.3299,0.3299,35100.0],["1982-08-13",0.3299,0.3322,0.321,0.321,45900.0],["1982-08-16",0.3277,0.3344,0.3277,0.3344,62100.0],["1982-08-17",0.3344,0.3366,0.3299,0.3366,85500.0],["1982-08-18",0.3366,0.3478,0.3366,0.3478,292500.0],["1982-08-19",0.3478,0.3611,0.3433,0.3611,81000.0],["1982-08-20",0.3611,0.3656,0.3478,0.3478,54900.0],["1982-08-23",0.3478,0.3567,0.3455,0.3567,234900.0],["1982-08-24",0.3567,0.3745,0.3567,0.3745,141300.0],["1982-08-25",0.3745,0.3834,0.3656,0.3723,48600.0],["1982-08-26",0.3723,0.3745,0.3656,0.3723,46800.0],["1982-08-27",0.3701,0.3701,0.3611,0.3611,54900.0],["1982-08-30",0.3634,0.3701,0.3634,0.3701,11700.0],["1982-08-31",0.3701,0.3723,0.3678,0.3701,462600.0],["1982-09-01",0.3701,0.3723,0.3656,0.3701,96300.0],["1982-09-02",0.3701,0.3701,0.3656,0.3701,94500.0],["1982-09-03",0.3701,0.379,0.3678,0.3723,31500.0],["1982-09-07",0.3723,0.3767,0.3678,0.3701,52200.0],["1982-09-08",0.3701,0.3745,0.3656,0.3723,144900.0],["1982-09-09",0.3723,0.3723,0.3567,0.3634,371700.0],["1982-09-10",0.3634,0.3656,0.3611,0.3656,139500.0],["1982-09-13",0.3656,0.3723,0.3656,0.3723,67500.0],["1982-09-14",0.3723,0.3767,0.3656,0.3656,106200.0],["1982-09-15",0.3634,0.3634,0.3611,0.3634,180900.0],["1982-09-16",0.3634,0.3634,0.3545,0.3545,61200.0],["1982-09-17",0.3545,0.3589,0.3545,0.3545,23400.0],["1982-09-20",0.3522,0.3522,0.35,0.3522,27000.0],["1982-09-21",0.3522,0.3567,0.3522,0.3522,43200.0],["1982-09-22",0.3522,0.3545,0.3478,0.3478,88200.0],["1982-09-23",0.3478,0.3545,0.3455,0.3522,59400.0],["1982-09-24",0.3522,0.3545,0.35,0.35,53100.0],["1982-09-27",0.35,0.3522,0.3478,0.3478,64800.0],["1982-09-28",0.3478,0.3478,0.3389,0.3411,115200.0],["1982-09-29",0.3411,0.3478,0.3411,0.3411,118800.0],["1982-09-30",0.3411,0.3455,0.3411,0.3433,55800.0],["1982-10-01",0.3433,0.3455,0.3389,0.3433,171900.0],["1982-10-04",0.3433,0.3478,0.3411,0.3455,82800.0],["1982-10-05",0.3455,0.3545,0.3433,0.3545,59400.0],["1982-10-06",0.3545,0.3634,0.3545,0.3634,117900.0],["1982-10-07",0.3656,0.379,0.3656,0.379,237600.0],["1982-10-08",0.379,0.3834,0.3656,0.3767,123300.0],["1982-10-11",0.379,0.3879,0.379,0.3857,158400.0],["1982-10-12",0.3857,0.3946,0.379,0.3834,143100.0],["1982-10-13",0.3857,0.3968,0.3857,0.3924,118800.0],["1982-10-14",0.3924,0.3924,0.3834,0.3834,87300.0],["1982-10-15",0.3834,0.3901,0.3812,0.3812,72900.0],["1982-10-18",0.3834,0.3901,0.3834,0.3834,81000.0],["1982-10-19",0.3834,0.3879,0.3834,0.3879,81900.0],["1982-10-20",0.3879,0.3924,0.379,0.3901,113400.0],["1982-10-21",0.3901,0.399,0.3901,0.3924,126900.0],["1982-10-22",0.3924,0.3968,0.3901,0.3946,137700.0],["1982-10-25",0.3924,0.3924,0.3834,0.3857,46800.0],["1982-10-26",0.3857,0.3879,0.379,0.379,72000.0],["1982-10-27",0.379,0.3834,0.3767,0.3812,65700.0],["1982-10-28",0.3812,0.3857,0.3767,0.3834,58500.0],["1982-10-29",0.3812,0.3812,0.3745,0.3812,79200.0],["1982-11-01",0.3812,0.3812,0.3745,0.3812,531900.0],["1982-11-02",0.3812,0.3857,0.3812,0.3857,27900.0],["1982-11-03",0.3857,0.3946,0.3834,0.3946,122400.0],["1982-11-04",0.3946,0.3968,0.379,0.3857,85500.0],["1982-11-05",0.3857,0.3968,0.3812,0.3968,52200.0],["1982-11-08",0.3968,0.3968,0.3857,0.3968,46800.0],["1982-11-09",0.3968,0.3968,0.3857,0.3924,75600.0],["1982-11-10",0.3924,0.3968,0.3924,0.3924,60300.0],["1982-11-11",0.3924,0.399,0.3924,0.3968,38700.0],["1982-11-12",0.3968,0.399,0.3924,0.3924,108900.0],["1982-11-15",0.3924,0.3968,0.3879,0.3968,100800.0],["1982-11-16",0.3946,0.3946,0.3879,0.3946,18900.0],["1982-11-17",0.3946,0.4013,0.3924,0.4013,60300.0],["1982-11-18",0.4013,0.4013,0.3901,0.3946,24300.0],["1982-11-19",0.3946,0.399,0.3901,0.3946,42300.0],["1982-11-22",0.3946,0.3968,0.3901,0.3924,62100.0],["1982-11-23",0.3879,0.3879,0.379,0.3879,53100.0],["1982-11-24",0.3879,0.3924,0.3812,0.3812,51300.0],["1982-11-26",0.3857,0.3924,0.3857,0.3879,22500.0],["1982-11-29",0.3834,0.3834,0.3745,0.3812,55800.0],["1982-11-30",0.3812,0.3834,0.3745,0.3767,250200.0],["1982-12-01",0.379,0.3834,0.379,0.379,48600.0],["1982-12-02",0.379,0.3812,0.3745,0.3745,43200.0],["1982-12-03",0.3745,0.379,0.3745,0.3745,35100.0],["1982-12-06",0.3745,0.379,0.3701,0.3745,75600.0],["1982-12-07",0.3745,0.3812,0.3656,0.3656,155700.0],["1982-12-08",0.3656,0.3745,0.3656,0.3745,54900.0],["1982-12-09",0.3745,0.3767,0.3701,0.3701,21600.0],["1982-12-10",0.3701,0.3745,0.3634,0.3656,65700.0],["1982-12-13",0.3656,0.3745,0.3634,0.3745,25200.0],["1982-12-14",0.3745,0.3745,0.3656,0.3656,36900.0],["1982-12-15",0.3656,0.3745,0.3611,0.3611,31500.0],["1982-12-16",0.3611,0.3678,0.3611,0.3678,44100.0],["1982-12-17",0.3678,0.3745,0.3656,0.3701,38700.0],["1982-12-20",0.3701,0.3745,0.3656,0.3656,20700.0],["1982-12-21",0.3656,0.3656,0.3589,0.3634,42300.0],["1982-12-22",0.3634,0.3701,0.3634,0.3634,48600.0],["1982-12-23",0.3634,0.3723,0.3634,0.3634,38700.0],["1982-12-27",0.3634,0.3678,0.3611,0.3611,71100.0],["1982-12-28",0.3611,0.3656,0.3611,0.3611,76500.0],["1982-12-29",0.3611,0.3656,0.3589,0.3634,55800.0],["1982-12-30",0.3634,0.3634,0.3567,0.3611,31500.0],["1982-12-31",0.3611,0.3634,0.3567,0.3589,28800.0],["1983-01-03",0.3589,0.3678,0.3589,0.3611,36900.0],["1983-01-04",0.3611,0.3656,0.3567,0.3567,79200.0],["1983-01-05",0.3567,0.3656,0.3567,0.3567,92700.0],["1983-01-06",0.3634,0.3745,0.3634,0.3745,101700.0],["1983-01-07",0.3767,0.3968,0.3767,0.3901,86400.0],["1983-01-10",0.3901,0.3968,0.3834,0.3901,92700.0],["1983-01-11",0.3924,0.3946,0.3924,0.3946,143100.0],["1983-01-12",0.3946,0.3968,0.3901,0.3901,143100.0],["1983-01-13",0.3901,0.3924,0.3901,0.3924,54000.0],["1983-01-14",0.3924,0.3924,0.3901,0.3924,71100.0],["1983-01-17",0.3924,0.3924,0.3857,0.3901,42300.0],["1983-01-18",0.3857,0.3857,0.379,0.379,77400.0],["1983-01-19",0.3812,0.3834,0.3812,0.3834,95400.0],["1983-01-20",0.408,0.4169,0.408,0.4146,1071000.0],["1983-01-21",0.4169,0.428,0.4169,0.428,410400.0],["1983-01-24",0.4213,0.4213,0.4102,0.4124,183600.0],["1983-01-25",0.4124,0.4169,0.4102,0.4169,121500.0],["1983-01-26",0.4169,0.4213,0.4169,0.4213,103500.0],["1983-01-27",0.4213,0.4258,0.4213,0.4258,57600.0],["1983-01-28",0.4258,0.4258,0.4213,0.4213,47700.0],["1983-01-31",0.4213,0.4258,0.4191,0.4258,70200.0],["1983-02-01",0.4236,0.4236,0.408,0.408,153000.0],["1983-02-02",0.408,0.4146,0.4035,0.4102,55800.0],["1983-02-03",0.4146,0.4213,0.4146,0.4146,78300.0],["1983-02-04",0.4146,0.4213,0.4102,0.4191,65700.0],["1983-02-07",0.4191,0.4236,0.4169,0.4236,56700.0],["1983-02-08",0.4236,0.4236,0.4169,0.4169,63000.0],["1983-02-09",0.4169,0.4236,0.4169,0.4213,18900.0],["1983-02-10",0.4213,0.4258,0.4169,0.4236,226800.0],["1983-02-11",0.4236,0.4303,0.4236,0.4258,42300.0],["1983-02-14",0.4258,0.4303,0.4236,0.4236,38700.0],["1983-02-15",0.4236,0.4236,0.4169,0.4191,26100.0],["1983-02-16",0.4191,0.4191,0.4146,0.4169,70200.0],["1983-02-17",0.4169,0.4169,0.4013,0.4013,130500.0],["1983-02-18",0.4013,0.408,0.4013,0.4035,57600.0],["1983-02-22",0.4035,0.4035,0.3901,0.4035,54900.0],["1983-02-23",0.4035,0.4035,0.3901,0.3968,65700.0],["1983-02-24",0.3924,0.3924,0.3834,0.3857,26100.0],["1983-02-25",0.3857,0.3924,0.3857,0.3879,38700.0],["1983-02-28",0.3879,0.3901,0.379,0.3879,63000.0],["1983-03-01",0.3879,0.3901,0.3834,0.3834,36000.0],["1983-03-02",0.3834,0.3924,0.3834,0.3924,62100.0],["1983-03-03",0.3924,0.399,0.3924,0.399,23400.0],["1983-03-04",0.399,0.399,0.3901,0.3901,50400.0],["1983-03-07",0.3901,0.3968,0.3879,0.3924,54900.0],["1983-03-08",0.3924,0.3924,0.3834,0.3834,128700.0],["1983-03-09",0.3834,0.3879,0.3834,0.3857,27900.0],["1983-03-10",0.3857,0.3901,0.3745,0.3745,108000.0],["1983-03-11",0.3745,0.3745,0.3656,0.3701,80100.0],["1983-03-14",0.3701,0.3745,0.3656,0.3723,136800.0],["1983-03-15",0.3723,0.3767,0.3723,0.3723,39600.0],["1983-03-16",0.3723,0.3723,0.3656,0.3678,41400.0],["1983-03-17",0.3678,0.3723,0.3656,0.3678,51300.0],["1983-03-18",0.3656,0.3656,0.3611,0.3634,95400.0],["1983-03-21",0.3634,0.3723,0.3589,0.3723,81000.0],["1983-03-22",0.3723,0.3745,0.3701,0.3701,22500.0],["1983-03-23",0.3701,0.3723,0.3611,0.3634,51300.0],["1983-03-24",0.3634,0.3723,0.3634,0.3723,59400.0],["1983-03-25",0.3723,0.3723,0.3656,0.3678,28800.0],["1983-03-28",0.3678,0.3723,0.3656,0.3723,43200.0],["1983-03-29",0.3723,0.3723,0.3678,0.3678,19800.0],["1983-03-30",0.3678,0.3723,0.3678,0.3723,15300.0],["1983-03-31",0.3723,0.3745,0.3656,0.3656,122400.0],["1983-04-04",0.3656,0.3701,0.3611,0.3678,58500.0],["1983-04-05",0.3678,0.3723,0.3678,0.3723,30600.0],["1983-04-06",0.3723,0.3723,0.3656,0.3701,63900.0],["1983-04-07",0.3701,0.3701,0.3656,0.3678,39600.0],["1983-04-08",0.3678,0.3745,0.3656,0.3701,115200.0],["1983-04-11",0.3701,0.3723,0.3678,0.3701,23400.0],["1983-04-12",0.3701,0.3701,0.3656,0.3678,62100.0],["1983-04-13",0.3678,0.3723,0.3634,0.3701,67500.0],["1983-04-14",0.3701,0.3723,0.3656,0.3701,62100.0],["1983-04-15",0.3701,0.3701,0.3589,0.3589,124200.0],["1983-04-18",0.3589,0.3678,0.3589,0.3634,65700.0],["1983-04-19",0.3634,0.3723,0.3634,0.3656,78300.0],["1983-04-20",0.3656,0.3678,0.3634,0.3634,41400.0],["1983-04-21",0.3634,0.3678,0.3634,0.3634,95400.0],["1983-04-22",0.3634,0.3634,0.3611,0.3634,37800.0],["1983-04-25",0.3634,0.3634,0.3611,0.3611,35100.0],["1983-04-26",0.3567,0.3567,0.3411,0.3455,1633500.0],["1983-04-27",0.3455,0.3478,0.3299,0.3366,459900.0],["1983-04-28",0.3366,0.3389,0.3322,0.3322,432000.0],["1983-04-29",0.3322,0.3389,0.3322,0.3366,623700.0],["1983-05-02",0.3366,0.3411,0.3344,0.3411,275400.0],["1983-05-03",0.3433,0.35,0.3433,0.35,369900.0],["1983-05-04",0.35,0.3522,0.3455,0.3478,235800.0],["1983-05-05",0.3478,0.35,0.3455,0.3478,130500.0],["1983-05-06",0.3478,0.35,0.3455,0.35,142200.0],["1983-05-09",0.35,0.35,0.3455,0.35,98100.0],["1983-05-10",0.35,0.3545,0.3478,0.3522,162900.0],["1983-05-11",0.3522,0.3545,0.3455,0.35,228600.0],["1983-05-12",0.35,0.3545,0.3455,0.35,176400.0],["1983-05-13",0.35,0.3545,0.3478,0.3522,122400.0],["1983-05-16",0.3522,0.3545,0.35,0.3545,130500.0],["1983-05-17",0.3545,0.3567,0.3545,0.3567,88200.0],["1983-05-18",0.3589,0.3678,0.3589,0.3634,162000.0],["1983-05-19",0.3634,0.3701,0.3589,0.3656,114300.0],["1983-05-20",0.3656,0.3723,0.3567,0.3701,223200.0],["1983-05-23",0.3701,0.3701,0.3634,0.3678,207900.0],["1983-05-24",0.3656,0.3656,0.3545,0.3634,290700.0],["1983-05-25",0.3634,0.3656,0.3589,0.3611,101700.0],["1983-05-26",0.3611,0.3701,0.3611,0.3611,183600.0],["1983-05-27",0.3611,0.3656,0.3611,0.3634,99000.0],["1983-05-31",0.3634,0.3656,0.3611,0.3656,47700.0],["1983-06-01",0.3656,0.3656,0.3589,0.3634,43200.0],["1983-06-02",0.3634,0.3634,0.3567,0.3589,72900.0],["1983-06-03",0.3589,0.3634,0.3567,0.3589,79200.0],["1983-06-06",0.3589,0.3589,0.3567,0.3589,34200.0],["1983-06-07",0.3589,0.3611,0.35,0.3589,53100.0],["1983-06-08",0.3589,0.3634,0.3589,0.3611,56700.0],["1983-06-09",0.3611,0.3634,0.3589,0.3589,28800.0],["1983-06-10",0.3589,0.3611,0.3567,0.3567,126900.0],["1983-06-13",0.3567,0.3611,0.3545,0.3589,67500.0],["1983-06-14",0.3589,0.3611,0.3567,0.3611,136800.0],["1983-06-15",0.3611,0.3634,0.3567,0.3589,209700.0],["1983-06-16",0.3589,0.3634,0.3567,0.3611,34200.0],["1983-06-17",0.3611,0.3611,0.3589,0.3611,73800.0],["1983-06-20",0.3611,0.3634,0.3567,0.3611,123300.0],["1983-06-21",0.3611,0.3634,0.3589,0.3611,63900.0],["1983-06-22",0.3611,0.3611,0.3589,0.3589,111600.0],["1983-06-23",0.3589,0.3634,0.3589,0.3589,178200.0],["1983-06-24",0.3589,0.3634,0.3589,0.3611,125100.0],["1983-06-27",0.3611,0.3634,0.3611,0.3634,96300.0],["1983-06-28",0.3634,0.3634,0.3611,0.3611,63900.0],["1983-06-29",0.3611,0.3723,0.3611,0.3678,141300.0],["1983-06-30",0.3678,0.3678,0.3611,0.3656,136800.0],["1983-07-01",0.3701,0.3745,0.3701,0.3701,171000.0],["1983-07-05",0.3701,0.3701,0.3634,0.3678,44100.0],["1983-07-06",0.3678,0.3701,0.3656,0.3678,79200.0],["1983-07-07",0.3701,0.3946,0.3701,0.3879,607500.0],["1983-07-08",0.3879,0.4035,0.3834,0.3901,522900.0],["1983-07-11",0.3901,0.3946,0.3857,0.3879,144900.0],["1983-07-12",0.3879,0.3901,0.3812,0.3857,105300.0],["1983-07-13",0.3834,0.3834,0.3745,0.3745,87300.0],["1983-07-14",0.3767,0.3812,0.3767,0.379,74700.0],["1983-07-15",0.379,0.379,0.3745,0.3745,108000.0],["1983-07-18",0.3723,0.3723,0.3634,0.3723,93600.0],["1983-07-19",0.3723,0.3723,0.3656,0.3723,41400.0],["1983-07-20",0.3723,0.3767,0.3678,0.3767,84600.0],["1983-07-21",0.3767,0.379,0.3723,0.379,113400.0],["1983-07-22",0.379,0.379,0.3723,0.3745,42300.0],["1983-07-25",0.3745,0.3745,0.3701,0.3745,54000.0],["1983-07-26",0.3745,0.3812,0.3745,0.3767,74700.0],["1983-07-27",0.3767,0.3812,0.3723,0.3745,81900.0],["1983-07-28",0.3745,0.3745,0.3701,0.3723,44100.0],["1983-07-29",0.3723,0.3745,0.3701,0.3745,7200.0],["1983-08-01",0.3723,0.3723,0.3678,0.3701,32400.0],["1983-08-02",0.3701,0.3723,0.3611,0.3611,80100.0],["1983-08-03",0.3611,0.3656,0.3589,0.3634,62100.0],["1983-08-04",0.3634,0.3634,0.3611,0.3611,21600.0],["1983-08-05",0.3611,0.3701,0.3611,0.3656,47700.0],["1983-08-08",0.3634,0.3634,0.3611,0.3611,27000.0],["1983-08-09",0.3611,0.3634,0.3567,0.3611,68400.0],["1983-08-10",0.3611,0.3611,0.3567,0.3567,36000.0],["1983-08-11",0.3589,0.3656,0.3589,0.3611,26100.0],["1983-08-12",0.3611,0.3701,0.3589,0.3656,111600.0],["1983-08-15",0.3656,0.3678,0.3611,0.3656,56700.0],["1983-08-16",0.3656,0.3723,0.3656,0.3723,63000.0],["1983-08-17",0.3723,0.379,0.3723,0.379,49500.0],["1983-08-18",0.379,0.3812,0.3723,0.3723,37800.0],["1983-08-19",0.3723,0.3745,0.3678,0.3701,56700.0],["1983-08-22",0.3745,0.3767,0.3745,0.3745,37800.0],["1983-08-23",0.3745,0.3767,0.3745,0.3767,46800.0],["1983-08-24",0.3767,0.3812,0.3767,0.379,50400.0],["1983-08-25",0.3723,0.3723,0.3678,0.3723,60300.0],["1983-08-26",0.3723,0.3723,0.3656,0.3701,33300.0],["1983-08-29",0.3701,0.3723,0.3656,0.3701,26100.0],["1983-08-30",0.3701,0.3745,0.3701,0.3701,226800.0],["1983-08-31",0.3701,0.3745,0.3678,0.3701,35100.0],["1983-09-01",0.3701,0.3701,0.3656,0.3678,20700.0],["1983-09-02",0.3678,0.3678,0.3656,0.3656,21600.0],["1983-09-06",0.3656,0.3701,0.3656,0.3678,61200.0],["1983-09-07",0.3678,0.3701,0.3522,0.3589,124200.0],["1983-09-08",0.3589,0.3611,0.3522,0.3589,53100.0],["1983-09-09",0.3589,0.3589,0.35,0.3545,50400.0],["1983-09-12",0.3545,0.3545,0.3478,0.3522,70200.0],["1983-09-13",0.3522,0.3545,0.3478,0.3545,58500.0],["1983-09-14",0.3545,0.3567,0.35,0.3567,57600.0],["1983-09-15",0.3567,0.3567,0.3522,0.3567,42300.0],["1983-09-16",0.3567,0.3589,0.3545,0.3567,65700.0],["1983-09-19",0.3567,0.3634,0.3545,0.3634,115200.0],["1983-09-20",0.3634,0.3634,0.3589,0.3589,61200.0],["1983-09-21",0.3589,0.3634,0.3589,0.3589,57600.0],["1983-09-22",0.3611,0.3656,0.3611,0.3611,70200.0],["1983-09-23",0.3611,0.3634,0.3589,0.3634,97200.0],["1983-09-26",0.3634,0.3678,0.3611,0.3656,50400.0],["1983-09-27",0.3656,0.3701,0.3589,0.3589,42300.0],["1983-09-28",0.3589,0.3634,0.3567,0.3567,136800.0],["1983-09-29",0.3567,0.3611,0.3545,0.3589,91800.0],["1983-09-30",0.3589,0.3589,0.3478,0.3478,112500.0],["1983-10-03",0.35,0.3567,0.35,0.3567,117900.0],["1983-10-04",0.3567,0.3589,0.35,0.3545,70200.0],["1983-10-05",0.3545,0.3545,0.3522,0.3522,60300.0],["1983-10-06",0.3522,0.3545,0.3522,0.3545,99900.0],["1983-10-07",0.3545,0.3589,0.3545,0.3589,143100.0],["1983-10-10",0.3589,0.3611,0.3545,0.3545,23400.0],["1983-10-11",0.3545,0.3545,0.35,0.3522,52200.0],["1983-10-12",0.3522,0.3567,0.35,0.3545,100800.0],["1983-10-13",0.3545,0.3567,0.3522,0.3545,62100.0],["1983-10-14",0.3545,0.3545,0.3522,0.3522,48600.0],["1983-10-17",0.3522,0.3567,0.3522,0.3522,49500.0],["1983-10-18",0.3522,0.3567,0.35,0.35,60300.0],["1983-10-19",0.35,0.3522,0.3455,0.3522,98100.0],["1983-10-20",0.3522,0.3545,0.35,0.35,61200.0],["1983-10-21",0.35,0.3545,0.3478,0.3478,74700.0],["1983-10-24",0.3478,0.3478,0.3455,0.3478,25200.0],["1983-10-25",0.3478,0.35,0.3433,0.3455,98100.0],["1983-10-26",0.3455,0.3478,0.3433,0.3478,42300.0],["1983-10-27",0.3478,0.3478,0.3433,0.3478,42300.0],["1983-10-28",0.3478,0.35,0.3455,0.3455,64800.0],["1983-10-31",0.3455,0.3455,0.3433,0.3455,71100.0],["1983-11-01",0.3455,0.3478,0.3455,0.3455,36000.0],["1983-11-02",0.3455,0.3478,0.3433,0.3433,48600.0],["1983-11-03",0.3433,0.35,0.3433,0.3478,94500.0],["1983-11-04",0.3478,0.3478,0.3433,0.3455,33300.0],["1983-11-07",0.3455,0.3478,0.3433,0.3455,37800.0],["1983-11-08",0.3455,0.3478,0.3433,0.3455,72000.0],["1983-11-09",0.3455,0.3522,0.3389,0.3455,125100.0],["1983-11-10",0.3478,0.3545,0.3478,0.3522,495000.0],["1983-11-11",0.3522,0.3522,0.3478,0.35,52200.0],["1983-11-14",0.35,0.35,0.3366,0.3433,147600.0],["1983-11-15",0.3389,0.3389,0.3277,0.3322,63900.0],["1983-11-16",0.3322,0.3389,0.3277,0.3366,150300.0],["1983-11-17",0.3366,0.3411,0.3366,0.3389,28800.0],["1983-11-18",0.3389,0.3411,0.3322,0.3344,50400.0],["1983-11-21",0.3366,0.3411,0.3366,0.3366,62100.0],["1983-11-22",0.3366,0.3366,0.3121,0.3166,342000.0],["1983-11-23",0.3166,0.3166,0.3099,0.3166,108000.0],["1983-11-25",0.3166,0.3188,0.3099,0.3121,101700.0],["1983-11-28",0.3121,0.3166,0.3099,0.3166,103500.0],["1983-11-29",0.3166,0.3166,0.3099,0.3099,109800.0],["1983-11-30",0.3099,0.3143,0.3099,0.3143,106200.0],["1983-12-01",0.3143,0.3166,0.3099,0.3143,133200.0],["1983-12-02",0.3143,0.3188,0.3099,0.3121,78300.0],["1983-12-05",0.3121,0.3188,0.3121,0.3166,58500.0],["1983-12-06",0.3143,0.3143,0.3099,0.3121,109800.0],["1983-12-07",0.3121,0.3166,0.3099,0.3121,81000.0],["1983-12-08",0.3121,0.3255,0.3121,0.321,171000.0],["1983-12-09",0.321,0.3277,0.3188,0.3232,51300.0],["1983-12-12",0.3232,0.3299,0.3232,0.3277,55800.0],["1983-12-13",0.3277,0.3366,0.3232,0.3366,112500.0],["1983-12-14",0.3366,0.3389,0.3322,0.3389,165600.0],["1983-12-15",0.3389,0.3411,0.3322,0.3322,71100.0],["1983-12-16",0.3322,0.3411,0.3299,0.3389,63000.0],["1983-12-19",0.3366,0.3366,0.3344,0.3344,36900.0],["1983-12-20",0.3344,0.3411,0.3322,0.3411,54000.0],["1983-12-21",0.3389,0.3389,0.3322,0.3389,81900.0],["1983-12-22",0.3389,0.3389,0.3322,0.3322,113400.0],["1983-12-23",0.3322,0.3366,0.3255,0.3299,56700.0],["1983-12-27",0.3299,0.3322,0.3299,0.3299,74700.0],["1983-12-28",0.3299,0.3299,0.3255,0.3255,177300.0],["1983-12-29",0.3255,0.3299,0.321,0.321,107100.0],["1983-12-30",0.321,0.321,0.3099,0.3166,198900.0],["1984-01-03",0.321,0.3299,0.321,0.3232,48600.0],["1984-01-04",0.3232,0.3299,0.3121,0.3166,995400.0],["1984-01-05",0.3166,0.3188,0.3143,0.3166,118800.0],["1984-01-06",0.3166,0.321,0.3166,0.3166,69300.0],["1984-01-09",0.3166,0.321,0.3166,0.321,65700.0],["1984-01-10",0.321,0.3232,0.3143,0.3188,439200.0],["1984-01-11",0.3188,0.3188,0.3121,0.3166,57600.0],["1984-01-12",0.3166,0.321,0.3166,0.321,42300.0],["1984-01-13",0.321,0.321,0.3166,0.3166,36900.0],["1984-01-16",0.3166,0.3188,0.3166,0.3166,75600.0],["1984-01-17",0.3188,0.321,0.3188,0.321,49500.0],["1984-01-18",0.321,0.3255,0.3188,0.3255,214200.0],["1984-01-19",0.3255,0.3277,0.3188,0.321,54000.0],["1984-01-20",0.321,0.3277,0.321,0.3255,37800.0],["1984-01-23",0.3255,0.3255,0.3166,0.3188,64800.0],["1984-01-24",0.3188,0.3232,0.3188,0.3232,21600.0],["1984-01-25",0.3232,0.3277,0.321,0.3232,65700.0],["1984-01-26",0.3255,0.3322,0.3255,0.3322,54900.0],["1984-01-27",0.3322,0.3322,0.3277,0.3299,57600.0],["1984-01-30",0.3299,0.3322,0.3277,0.3277,42300.0],["1984-01-31",0.3299,0.3322,0.3299,0.3299,42300.0],["1984-02-01",0.3299,0.3344,0.3277,0.3344,52200.0],["1984-02-02",0.3344,0.3366,0.3344,0.3366,198000.0],["1984-02-03",0.3366,0.3389,0.3344,0.3344,114300.0],["1984-02-06",0.3344,0.3366,0.3344,0.3366,44100.0],["1984-02-07",0.3366,0.3366,0.3277,0.3344,98100.0],["1984-02-08",0.3344,0.3366,0.3322,0.3366,719100.0],["1984-02-09",0.3366,0.3366,0.3232,0.3232,55800.0],["1984-02-10",0.3255,0.3299,0.3255,0.3277,11700.0],["1984-02-13",0.3277,0.3299,0.321,0.321,120600.0],["1984-02-14",0.321,0.3232,0.3188,0.321,965700.0],["1984-02-15",0.3232,0.3255,0.3232,0.3232,53100.0],["1984-02-16",0.3232,0.3255,0.321,0.3255,36000.0],["1984-02-17",0.3255,0.3255,0.321,0.3232,36000.0],["1984-02-21",0.3232,0.3277,0.321,0.3232,26100.0],["1984-02-22",0.3232,0.3255,0.321,0.3255,31500.0],["1984-02-23",0.3166,0.3166,0.3032,0.3121,95400.0],["1984-02-24",0.3099,0.3099,0.3054,0.3054,160200.0],["1984-02-27",0.3054,0.3076,0.2987,0.3032,83700.0],["1984-02-28",0.3032,0.3099,0.301,0.3054,51300.0],["1984-02-29",0.3054,0.3099,0.3032,0.3032,22500.0],["1984-03-01",0.3032,0.3076,0.301,0.3032,104400.0],["1984-03-02",0.3032,0.3054,0.301,0.301,163800.0],["1984-03-05",0.301,0.3032,0.2987,0.3032,278100.0],["1984-03-06",0.3032,0.3032,0.2965,0.2987,195300.0],["1984-03-07",0.2987,0.301,0.2965,0.2987,22500.0],["1984-03-08",0.2987,0.301,0.2965,0.301,55800.0],["1984-03-09",0.301,0.3032,0.2987,0.3032,309600.0],["1984-03-12",0.3032,0.3121,0.301,0.3121,1100700.0],["1984-03-13",0.3121,0.3255,0.3121,0.3232,462600.0],["1984-03-14",0.3232,0.3255,0.3188,0.3188,18000.0],["1984-03-15",0.3188,0.321,0.3166,0.3188,18000.0],["1984-03-16",0.3188,0.3255,0.3166,0.3255,23400.0],["1984-03-19",0.3255,0.3255,0.3188,0.321,67500.0],["1984-03-20",0.321,0.3255,0.321,0.321,50400.0],["1984-03-21",0.321,0.3232,0.3166,0.321,40500.0],["1984-03-22",0.321,0.3232,0.3166,0.321,96300.0],["1984-03-23",0.321,0.321,0.3121,0.3121,22500.0],["1984-03-26",0.3121,0.3188,0.3099,0.3099,45000.0],["1984-03-27",0.3099,0.3143,0.3076,0.3121,57600.0],["1984-03-28",0.3121,0.3166,0.3099,0.3166,43200.0],["1984-03-29",0.3166,0.3188,0.3143,0.3143,38700.0],["1984-03-30",0.3143,0.3166,0.3121,0.3166,33300.0],["1984-04-02",0.3166,0.321,0.3099,0.3143,74700.0],["1984-04-03",0.3143,0.3166,0.3121,0.3143,68400.0],["1984-04-04",0.3143,0.3188,0.3099,0.3188,122400.0],["1984-04-05",0.3188,0.321,0.3143,0.3188,45000.0],["1984-04-06",0.3188,0.3188,0.3143,0.3188,22500.0],["1984-04-09",0.3188,0.3188,0.3143,0.3143,15300.0],["1984-04-10",0.3143,0.3166,0.3121,0.3121,29700.0],["1984-04-11",0.3121,0.3166,0.3121,0.3121,22500.0],["1984-04-12",0.3121,0.3166,0.3121,0.3166,32400.0],["1984-04-13",0.3166,0.321,0.3143,0.3143,31500.0],["1984-04-16",0.3143,0.3188,0.3143,0.3143,21600.0],["1984-04-17",0.3143,0.3166,0.3099,0.3166,17100.0],["1984-04-18",0.3166,0.3166,0.3099,0.3143,26100.0],["1984-04-19",0.3143,0.3166,0.3121,0.3143,27000.0],["1984-04-23",0.3121,0.3121,0.3099,0.3121,19800.0],["1984-04-24",0.3143,0.3232,0.3143,0.3232,91800.0],["1984-04-25",0.3232,0.3344,0.3232,0.3299,113400.0],["1984-04-26",0.3299,0.3322,0.3232,0.3255,86400.0],["1984-04-27",0.3255,0.3255,0.3188,0.3232,47700.0],["1984-04-30",0.3232,0.3232,0.3188,0.3232,57600.0],["1984-05-01",0.3232,0.3255,0.321,0.3232,47700.0],["1984-05-02",0.3232,0.3322,0.3232,0.3277,58500.0],["1984-05-03",0.3299,0.3344,0.3299,0.3344,518400.0],["1984-05-04",0.3344,0.3366,0.3277,0.3322,93600.0],["1984-05-07",0.3344,0.3389,0.3344,0.3366,74700.0],["1984-05-08",0.3366,0.3366,0.3344,0.3344,25200.0],["1984-05-09",0.3344,0.3366,0.3322,0.3344,33300.0],["1984-05-10",0.3344,0.3389,0.3344,0.3366,888300.0],["1984-05-11",0.3366,0.3389,0.3277,0.3299,966600.0],["1984-05-14",0.3299,0.3344,0.3277,0.3322,771300.0],["1984-05-15",0.3322,0.3366,0.3299,0.3322,54000.0],["1984-05-16",0.3322,0.3322,0.3277,0.3299,21600.0],["1984-05-17",0.3299,0.3322,0.3299,0.3322,34200.0],["1984-05-18",0.3322,0.3322,0.3277,0.3277,23400.0],["1984-05-21",0.3277,0.3299,0.3255,0.3299,16200.0],["1984-05-22",0.3299,0.3299,0.3232,0.3299,954900.0],["1984-05-23",0.3299,0.3344,0.3277,0.3344,62100.0],["1984-05-24",0.3188,0.3188,0.3166,0.3166,38700.0],["1984-05-25",0.3166,0.3166,0.3099,0.3143,19800.0],["1984-05-29",0.3166,0.3188,0.3166,0.3188,23400.0],["1984-05-30",0.3188,0.3232,0.3166,0.321,29700.0],["1984-05-31",0.321,0.3232,0.3188,0.3188,29700.0],["1984-06-01",0.3188,0.321,0.3188,0.3188,17100.0],["1984-06-04",0.3188,0.3255,0.3188,0.321,18000.0],["1984-06-05",0.321,0.3299,0.321,0.3277,45900.0],["1984-06-06",0.3277,0.3299,0.3232,0.3277,25200.0],["1984-06-07",0.3255,0.3255,0.321,0.321,2700.0],["1984-06-08",0.321,0.321,0.3188,0.321,9900.0],["1984-06-11",0.321,0.3255,0.321,0.3255,12600.0],["1984-06-12",0.3255,0.3277,0.3188,0.3188,11700.0],["1984-06-13",0.3188,0.3232,0.3166,0.3166,27000.0],["1984-06-14",0.3166,0.3188,0.3121,0.3166,39600.0],["1984-06-15",0.3166,0.3188,0.3143,0.3166,12600.0],["1984-06-18",0.3166,0.321,0.3121,0.3121,87300.0],["1984-06-19",0.3121,0.3166,0.3054,0.3054,89100.0],["1984-06-20",0.3054,0.3054,0.3032,0.3054,107100.0],["1984-06-21",0.3054,0.3099,0.3032,0.3099,20700.0],["1984-06-22",0.3121,0.3188,0.3121,0.3121,17100.0],["1984-06-25",0.3121,0.3166,0.3076,0.3076,37800.0],["1984-06-26",0.3076,0.3099,0.3054,0.3099,23400.0],["1984-06-27",0.3099,0.3099,0.3054,0.3076,18900.0],["1984-06-28",0.3076,0.3099,0.3054,0.3099,27000.0],["1984-06-29",0.3099,0.3143,0.3076,0.3076,81900.0],["1984-07-02",0.3076,0.3121,0.3076,0.3076,22500.0],["1984-07-03",0.3076,0.3121,0.3032,0.3099,173700.0],["1984-07-05",0.3099,0.3121,0.3054,0.3099,15300.0],["1984-07-06",0.3099,0.3099,0.3032,0.3054,37800.0],["1984-07-09",0.3054,0.3054,0.2965,0.3054,70200.0],["1984-07-10",0.3054,0.3054,0.3032,0.3054,27000.0],["1984-07-11",0.3054,0.3076,0.3032,0.3076,38700.0],["1984-07-12",0.3076,0.3099,0.3032,0.3076,15300.0],["1984-07-13",0.3076,0.3076,0.3032,0.3076,38700.0],["1984-07-16",0.3076,0.3099,0.3054,0.3054,6300.0],["1984-07-17",0.3054,0.3054,0.3032,0.3032,46800.0],["1984-07-18",0.3032,0.3076,0.301,0.301,40500.0],["1984-07-19",0.301,0.3032,0.2965,0.2987,27000.0],["1984-07-20",0.2987,0.3032,0.2987,0.3032,23400.0],["1984-07-23",0.3032,0.3032,0.2987,0.2987,23400.0],["1984-07-24",0.2987,0.3032,0.2987,0.301,142200.0],["1984-07-25",0.301,0.3032,0.2943,0.301,42300.0],["1984-07-26",0.301,0.3054,0.2987,0.3032,36900.0],["1984-07-27",0.3032,0.3054,0.2987,0.301,28800.0],["1984-07-30",0.301,0.301,0.2965,0.301,85500.0],["1984-07-31",0.301,0.3032,0.2965,0.301,23400.0],["1984-08-01",0.301,0.301,0.2965,0.301,74700.0],["1984-08-02",0.301,0.3076,0.301,0.3076,121500.0],["1984-08-03",0.3076,0.3143,0.3054,0.3099,82800.0],["1984-08-06",0.3099,0.3121,0.3054,0.3076,264600.0],["1984-08-07",0.3076,0.3143,0.3054,0.3121,137700.0],["1984-08-08",0.3143,0.3188,0.3143,0.3166,41400.0],["1984-08-09",0.3166,0.321,0.3166,0.321,33300.0],["1984-08-10",0.321,0.3299,0.321,0.321,106200.0],["1984-08-13",0.321,0.3232,0.3143,0.321,48600.0],["1984-08-14",0.321,0.3232,0.3143,0.3166,21600.0],["1984-08-15",0.3166,0.3166,0.3121,0.3143,18000.0],["1984-08-16",0.3143,0.3188,0.3121,0.3188,16200.0],["1984-08-17",0.3188,0.3232,0.3121,0.3121,48600.0],["1984-08-20",0.3143,0.3188,0.3143,0.3188,33300.0],["1984-08-21",0.321,0.3277,0.321,0.3232,44100.0],["1984-08-22",0.3232,0.3277,0.3166,0.3188,56700.0],["1984-08-23",0.3188,0.3232,0.3188,0.321,8100.0],["1984-08-24",0.321,0.3255,0.3188,0.3255,63900.0],["1984-08-27",0.3143,0.3143,0.3076,0.3121,1828800.0],["1984-08-28",0.3121,0.3143,0.3076,0.3121,34200.0],["1984-08-29",0.3076,0.3076,0.3076,0.3076,9000.0],["1984-08-30",0.3076,0.3099,0.3076,0.3099,103500.0],["1984-08-31",0.3099,0.3121,0.3076,0.3121,19800.0],["1984-09-04",0.3121,0.3166,0.3099,0.3121,35100.0],["1984-09-05",0.3121,0.3188,0.3121,0.3188,13500.0],["1984-09-06",0.3188,0.3188,0.3166,0.3166,13500.0],["1984-09-07",0.3188,0.3188,0.3188,0.3188,20700.0],["1984-09-10",0.3188,0.3188,0.3166,0.3188,30600.0],["1984-09-11",0.321,0.3277,0.321,0.3232,50400.0],["1984-09-12",0.3232,0.3277,0.321,0.3255,145800.0],["1984-09-13",0.3255,0.3277,0.3232,0.3277,61200.0],["1984-09-14",0.3299,0.3344,0.3299,0.3322,115200.0],["1984-09-17",0.3322,0.3411,0.3299,0.3389,99000.0],["1984-09-18",0.3389,0.3411,0.3344,0.3366,38700.0],["1984-09-19",0.3366,0.3411,0.3344,0.3411,53100.0],["1984-09-20",0.3411,0.3455,0.3389,0.3433,68400.0],["1984-09-21",0.3433,0.3455,0.3411,0.3433,43200.0],["1984-09-24",0.3433,0.3478,0.3411,0.3411,301500.0],["1984-09-25",0.3411,0.3433,0.3344,0.3433,377100.0],["1984-09-26",0.3433,0.3455,0.3433,0.3455,40500.0],["1984-09-27",0.3455,0.3455,0.3344,0.3389,97200.0],["1984-09-28",0.3344,0.3344,0.3232,0.3232,65700.0],["1984-10-01",0.3232,0.3322,0.321,0.3277,84600.0],["1984-10-02",0.3277,0.3299,0.3255,0.3255,58500.0],["1984-10-03",0.3255,0.3277,0.3255,0.3255,77400.0],["1984-10-04",0.3277,0.3344,0.3277,0.3344,104400.0],["1984-10-05",0.3389,0.3478,0.3389,0.3478,61200.0],["1984-10-08",0.3455,0.3455,0.3411,0.3455,24300.0],["1984-10-09",0.3433,0.3433,0.3366,0.3433,22500.0],["1984-10-10",0.3433,0.3455,0.3389,0.3433,32400.0],["1984-10-11",0.3433,0.3433,0.3389,0.3389,42300.0],["1984-10-12",0.3389,0.3433,0.3389,0.3433,52200.0],["1984-10-15",0.3433,0.3455,0.3366,0.3433,80100.0],["1984-10-16",0.3433,0.3478,0.3433,0.3478,57600.0],["1984-10-17",0.3478,0.3478,0.3389,0.3389,34200.0],["1984-10-18",0.3389,0.3433,0.3389,0.3433,78300.0],["1984-10-19",0.3433,0.3455,0.3389,0.3389,45900.0],["1984-10-22",0.3389,0.3389,0.3366,0.3366,24300.0],["1984-10-23",0.3366,0.3433,0.3344,0.3344,123300.0],["1984-10-24",0.3389,0.3411,0.3389,0.3389,63000.0],["1984-10-25",0.3389,0.3433,0.3389,0.3411,22500.0],["1984-10-26",0.3411,0.3411,0.3299,0.3322,341100.0],["1984-10-29",0.3322,0.3322,0.3255,0.3277,87300.0],["1984-10-30",0.3277,0.3344,0.3277,0.3277,105300.0],["1984-10-31",0.3277,0.3322,0.3232,0.3232,54900.0],["1984-11-01",0.3255,0.3344,0.3255,0.3344,102600.0],["1984-11-02",0.3344,0.3389,0.3299,0.3299,35100.0],["1984-11-05",0.3299,0.3344,0.3299,0.3344,312300.0],["1984-11-06",0.3344,0.3433,0.3344,0.3433,197100.0],["1984-11-07",0.3433,0.3455,0.3411,0.3455,86400.0],["1984-11-08",0.3455,0.3478,0.3433,0.3433,52200.0],["1984-11-09",0.3433,0.3478,0.3411,0.3411,72900.0],["1984-11-12",0.3433,0.3478,0.3433,0.3433,175500.0],["1984-11-13",0.3433,0.3478,0.3411,0.3411,84600.0],["1984-11-14",0.3411,0.3478,0.3366,0.3433,162000.0],["1984-11-15",0.3433,0.3478,0.3433,0.3433,25200.0],["1984-11-16",0.3433,0.3455,0.3389,0.3389,36000.0],["1984-11-19",0.3389,0.3433,0.3389,0.3433,130500.0],["1984-11-20",0.3433,0.3455,0.3389,0.3433,178200.0],["1984-11-21",0.3433,0.3478,0.3433,0.3478,100800.0],["1984-11-23",0.3478,0.3522,0.3478,0.35,91800.0],["1984-11-26",0.35,0.35,0.3344,0.3344,552600.0],["1984-11-27",0.3344,0.3433,0.3322,0.3433,223200.0],["1984-11-28",0.3433,0.3478,0.3411,0.3478,44100.0],["1984-11-29",0.3478,0.3478,0.3389,0.3389,1309500.0],["1984-11-30",0.3389,0.3455,0.3344,0.3389,468000.0],["1984-12-03",0.3389,0.3389,0.3322,0.3344,383400.0],["1984-12-04",0.3366,0.3478,0.3366,0.3366,584100.0],["1984-12-05",0.3389,0.3567,0.3389,0.35,1305900.0],["1984-12-06",0.35,0.3567,0.35,0.3545,310500.0],["1984-12-07",0.3545,0.3634,0.3545,0.3589,223200.0],["1984-12-10",0.3589,0.3656,0.3589,0.3656,371700.0],["1984-12-11",0.3701,0.3857,0.3701,0.3767,995400.0],["1984-12-12",0.3767,0.379,0.3745,0.379,574200.0],["1984-12-13",0.379,0.379,0.3745,0.379,171900.0],["1984-12-14",0.379,0.379,0.3723,0.3745,226800.0],["1984-12-17",0.3745,0.379,0.3656,0.379,253800.0],["1984-12-18",0.3812,0.3946,0.3812,0.3924,451800.0],["1984-12-19",0.3924,0.4013,0.3879,0.3924,315900.0],["1984-12-20",0.3924,0.4035,0.3879,0.3924,566100.0],["1984-12-21",0.3924,0.3946,0.3857,0.3879,249300.0],["1984-12-24",0.3879,0.3924,0.3879,0.3879,284400.0],["1984-12-26",0.3901,0.3946,0.3901,0.3946,164700.0],["1984-12-27",0.3946,0.4057,0.3924,0.4035,211500.0],["1984-12-28",0.4035,0.4124,0.4013,0.408,358200.0],["1984-12-31",0.408,0.4102,0.399,0.4057,231300.0],["1985-01-02",0.4057,0.4057,0.4013,0.4057,208800.0],["1985-01-03",0.4057,0.4057,0.4013,0.4057,115200.0],["1985-01-04",0.4057,0.4057,0.3968,0.4035,163800.0],["1985-01-07",0.4035,0.408,0.4013,0.408,143100.0],["1985-01-08",0.408,0.408,0.4013,0.4057,143100.0],["1985-01-09",0.4057,0.4102,0.4057,0.4102,440100.0],["1985-01-10",0.4102,0.4102,0.4035,0.408,241200.0],["1985-01-11",0.408,0.408,0.4013,0.4035,175500.0],["1985-01-14",0.4035,0.408,0.4035,0.4057,143100.0],["1985-01-15",0.4057,0.408,0.3968,0.4035,292500.0],["1985-01-16",0.4035,0.408,0.4035,0.408,193500.0],["1985-01-17",0.408,0.408,0.4013,0.4035,136800.0],["1985-01-18",0.4035,0.408,0.4013,0.4013,177300.0],["1985-01-21",0.4013,0.408,0.399,0.408,285300.0],["1985-01-22",0.408,0.408,0.4013,0.4035,162000.0],["1985-01-23",0.4035,0.4057,0.3968,0.4013,151200.0],["1985-01-24",0.4013,0.4035,0.3968,0.399,140400.0],["1985-01-25",0.399,0.4057,0.3946,0.3946,139500.0],["1985-01-28",0.399,0.4057,0.399,0.4057,220500.0],["1985-01-29",0.4057,0.4057,0.4013,0.4057,179100.0],["1985-01-30",0.4057,0.4057,0.399,0.4057,164700.0],["1985-01-31",0.4057,0.408,0.4013,0.4057,146700.0],["1985-02-01",0.4057,0.4102,0.4035,0.4102,189000.0],["1985-02-04",0.4102,0.4102,0.4057,0.4057,61200.0],["1985-02-05",0.4057,0.4102,0.4057,0.4102,255600.0],["1985-02-06",0.4102,0.4146,0.408,0.408,222300.0],["1985-02-07",0.4102,0.4169,0.4102,0.4124,178200.0],["1985-02-08",0.4124,0.4169,0.4124,0.4169,171000.0],["1985-02-11",0.4169,0.4191,0.4102,0.4146,191700.0],["1985-02-12",0.4146,0.4191,0.4124,0.4169,145800.0],["1985-02-13",0.4169,0.4169,0.4124,0.4146,56700.0],["1985-02-14",0.4146,0.4169,0.408,0.4124,107100.0],["1985-02-15",0.4124,0.4146,0.4057,0.4146,70200.0],["1985-02-19",0.4146,0.4169,0.408,0.4102,72000.0],["1985-02-20",0.4102,0.4124,0.408,0.4102,86400.0],["1985-02-21",0.4102,0.4146,0.4102,0.4124,990900.0],["1985-02-22",0.4124,0.4124,0.399,0.4035,126900.0],["1985-02-25",0.4035,0.4102,0.4035,0.4057,52200.0],["1985-02-26",0.4057,0.4057,0.399,0.4013,108000.0],["1985-02-27",0.4013,0.4013,0.3946,0.3946,99000.0],["1985-02-28",0.3946,0.3946,0.3701,0.3767,1638900.0],["1985-03-01",0.379,0.4013,0.379,0.4013,1051200.0],["1985-03-04",0.4013,0.4102,0.3946,0.4102,323100.0],["1985-03-05",0.4102,0.4146,0.4057,0.4146,181800.0],["1985-03-06",0.4146,0.4191,0.4124,0.4169,537300.0],["1985-03-07",0.4169,0.4169,0.408,0.4146,138600.0],["1985-03-08",0.4146,0.4169,0.4102,0.4169,195300.0],["1985-03-11",0.4169,0.4191,0.4146,0.4146,293400.0],["1985-03-12",0.4146,0.4169,0.4124,0.4146,39600.0],["1985-03-13",0.4146,0.4169,0.408,0.408,331200.0],["1985-03-14",0.408,0.4102,0.4035,0.4035,72000.0],["1985-03-15",0.4035,0.4102,0.4035,0.4035,254700.0],["1985-03-18",0.4057,0.4124,0.4057,0.408,130500.0],["1985-03-19",0.408,0.4124,0.3946,0.4035,255600.0],["1985-03-20",0.4035,0.408,0.4013,0.408,221400.0],["1985-03-21",0.408,0.4102,0.4013,0.4102,117900.0],["1985-03-22",0.4102,0.4146,0.4057,0.4102,177300.0],["1985-03-25",0.4102,0.4124,0.4035,0.4124,194400.0],["1985-03-26",0.4124,0.4169,0.4102,0.4102,106200.0],["1985-03-27",0.4102,0.4169,0.408,0.4169,107100.0],["1985-03-28",0.4169,0.4169,0.408,0.4146,78300.0],["1985-03-29",0.4146,0.4169,0.4124,0.4146,59400.0],["1985-04-01",0.4146,0.4146,0.4102,0.4124,78300.0],["1985-04-02",0.4124,0.4169,0.4102,0.4102,131400.0],["1985-04-03",0.4102,0.4146,0.408,0.408,85500.0],["1985-04-04",0.408,0.4124,0.4057,0.4057,33300.0],["1985-04-08",0.4057,0.408,0.3968,0.4013,67500.0],["1985-04-09",0.4013,0.4013,0.3901,0.3901,72000.0],["1985-04-10",0.3924,0.3968,0.3924,0.3946,47700.0],["1985-04-11",0.3946,0.3968,0.3901,0.3946,120600.0],["1985-04-12",0.3946,0.3968,0.3879,0.3879,80100.0],["1985-04-15",0.3879,0.3879,0.379,0.3834,113400.0],["1985-04-16",0.3857,0.3968,0.3857,0.3968,119700.0],["1985-04-17",0.3968,0.3968,0.3924,0.3924,27000.0],["1985-04-18",0.3924,0.399,0.3901,0.3924,83700.0],["1985-04-19",0.3924,0.399,0.3857,0.3946,126900.0],["1985-04-22",0.399,0.4035,0.399,0.4035,63000.0],["1985-04-23",0.4035,0.4057,0.399,0.4057,169200.0],["1985-04-24",0.4057,0.4236,0.4057,0.4191,224100.0],["1985-04-25",0.4191,0.4303,0.4191,0.4236,694800.0],["1985-04-26",0.4236,0.4258,0.4191,0.4236,300600.0],["1985-04-29",0.4236,0.4258,0.4169,0.4213,70200.0],["1985-04-30",0.4213,0.4258,0.4169,0.4191,71100.0],["1985-05-01",0.4191,0.4258,0.4169,0.4236,165600.0],["1985-05-02",0.4236,0.4258,0.4169,0.4191,83700.0],["1985-05-03",0.4191,0.4236,0.4191,0.4236,75600.0],["1985-05-06",0.4236,0.4236,0.4191,0.4213,49500.0],["1985-05-07",0.4191,0.4191,0.4169,0.4169,38700.0],["1985-05-08",0.4191,0.4236,0.4191,0.4236,66600.0],["1985-05-09",0.4236,0.4258,0.4169,0.4258,149400.0],["1985-05-10",0.4258,0.4258,0.4213,0.4258,57600.0],["1985-05-13",0.4258,0.4258,0.4191,0.4213,121500.0],["1985-05-14",0.4213,0.4236,0.4191,0.4236,73800.0],["1985-05-15",0.4236,0.428,0.4213,0.4213,187200.0],["1985-05-16",0.4213,0.4258,0.4213,0.4258,55800.0],["1985-05-17",0.4258,0.428,0.4236,0.4258,2576700.0],["1985-05-20",0.4258,0.428,0.4191,0.428,189000.0],["1985-05-21",0.428,0.428,0.4213,0.4258,141300.0],["1985-05-22",0.4258,0.4258,0.4213,0.4213,127800.0],["1985-05-23",0.4213,0.4236,0.4124,0.4146,188100.0],["1985-05-24",0.4146,0.4146,0.4035,0.4146,30600.0],["1985-05-28",0.4146,0.4191,0.4146,0.4191,34200.0],["1985-05-29",0.4191,0.4213,0.4146,0.4191,41400.0],["1985-05-30",0.4191,0.4236,0.4146,0.4191,119700.0],["1985-05-31",0.4191,0.4236,0.4146,0.4213,60300.0],["1985-06-03",0.4213,0.4213,0.4124,0.4191,53100.0],["1985-06-04",0.4191,0.4236,0.4191,0.4236,232200.0],["1985-06-05",0.4236,0.4258,0.4169,0.4191,122400.0],["1985-06-06",0.4213,0.4258,0.4213,0.4258,72000.0],["1985-06-07",0.4258,0.4258,0.4213,0.4213,135900.0],["1985-06-10",0.4213,0.4258,0.4191,0.4213,270900.0],["1985-06-11",0.4213,0.4258,0.4213,0.4213,307800.0],["1985-06-12",0.4213,0.4236,0.4169,0.4213,131400.0],["1985-06-13",0.4213,0.4258,0.4169,0.4191,86400.0],["1985-06-14",0.4191,0.4191,0.4013,0.408,228600.0],["1985-06-17",0.408,0.408,0.4013,0.4035,89100.0],["1985-06-18",0.4035,0.4102,0.3968,0.408,86400.0],["1985-06-19",0.408,0.4124,0.408,0.4124,107100.0],["1985-06-20",0.4124,0.4213,0.4124,0.4191,97200.0],["1985-06-21",0.4191,0.4213,0.4191,0.4191,81000.0],["1985-06-24",0.4191,0.4213,0.4146,0.4213,91800.0],["1985-06-25",0.4213,0.4213,0.4191,0.4213,70200.0],["1985-06-26",0.4213,0.4213,0.4191,0.4213,56700.0],["1985-06-27",0.4213,0.4213,0.4191,0.4191,211500.0],["1985-06-28",0.4191,0.4213,0.4124,0.4124,104400.0],["1985-07-01",0.4124,0.4191,0.4124,0.4146,163800.0],["1985-07-02",0.4146,0.4191,0.4146,0.4169,126000.0],["1985-07-03",0.4169,0.4169,0.4124,0.4146,93600.0],["1985-07-05",0.4146,0.4169,0.4146,0.4169,67500.0],["1985-07-08",0.4169,0.4169,0.4102,0.4169,144900.0],["1985-07-09",0.4169,0.4213,0.4169,0.4191,270900.0],["1985-07-10",0.4191,0.4213,0.4169,0.4191,272700.0],["1985-07-11",0.4191,0.4213,0.4124,0.4146,156600.0],["1985-07-12",0.4146,0.4191,0.408,0.4191,142200.0],["1985-07-15",0.4191,0.4191,0.4146,0.4191,145800.0],["1985-07-16",0.4191,0.4213,0.4169,0.4213,158400.0],["1985-07-17",0.4213,0.4213,0.4057,0.4169,283500.0],["1985-07-18",0.4169,0.4213,0.4124,0.4146,105300.0],["1985-07-19",0.4146,0.4213,0.4124,0.4191,147600.0],["1985-07-22",0.4191,0.4213,0.4124,0.4146,109800.0],["1985-07-23",0.4146,0.4213,0.4057,0.4146,106200.0],["1985-07-24",0.4146,0.4191,0.408,0.4191,112500.0],["1985-07-25",0.4191,0.4191,0.4102,0.4169,113400.0],["1985-07-26",0.4169,0.4191,0.4124,0.4169,143100.0],["1985-07-29",0.4169,0.4191,0.4124,0.4146,120600.0],["1985-07-30",0.4146,0.4169,0.4035,0.408,375300.0],["1985-07-31",0.408,0.4191,0.4035,0.4102,339300.0],["1985-08-01",0.4102,0.4146,0.4057,0.4057,130500.0],["1985-08-02",0.4057,0.408,0.3924,0.399,138600.0],["1985-08-05",0.399,0.4035,0.3946,0.4035,93600.0],["1985-08-06",0.4035,0.4102,0.3946,0.4035,93600.0],["1985-08-07",0.4035,0.4035,0.399,0.4035,57600.0],["1985-08-08",0.4035,0.408,0.3968,0.3968,81000.0],["1985-08-09",0.3968,0.4013,0.3946,0.3968,58500.0],["1985-08-12",0.3968,0.3968,0.3924,0.3946,54900.0],["1985-08-13",0.3946,0.3968,0.3834,0.3879,103500.0],["1985-08-14",0.3879,0.3924,0.3879,0.3924,88200.0],["1985-08-15",0.3924,0.3924,0.3879,0.3901,72900.0],["1985-08-16",0.3901,0.3968,0.3901,0.3901,91800.0],["1985-08-19",0.3901,0.3946,0.3879,0.3946,71100.0],["1985-08-20",0.3946,0.3968,0.3924,0.3946,44100.0],["1985-08-21",0.3946,0.3968,0.3857,0.3968,90000.0],["1985-08-22",0.3968,0.4057,0.3968,0.4035,109800.0],["1985-08-23",0.4035,0.408,0.4013,0.408,108000.0],["1985-08-26",0.408,0.408,0.3968,0.4057,113400.0],["1985-08-27",0.4057,0.4102,0.4013,0.4102,240300.0],["1985-08-28",0.4102,0.4169,0.408,0.4169,191700.0],["1985-08-29",0.4169,0.4169,0.4102,0.4146,130500.0],["1985-08-30",0.4146,0.4169,0.4102,0.4146,78300.0],["1985-09-03",0.4146,0.4146,0.408,0.4102,62100.0],["1985-09-04",0.4102,0.4146,0.4102,0.4146,83700.0],["1985-09-05",0.4146,0.4146,0.4124,0.4124,293400.0],["1985-09-06",0.4124,0.4146,0.4102,0.4102,88200.0],["1985-09-09",0.4102,0.4124,0.4102,0.4102,74700.0],["1985-09-10",0.4102,0.4124,0.399,0.4013,233100.0],["1985-09-11",0.4013,0.4035,0.3901,0.3901,150300.0],["1985-09-12",0.3901,0.3924,0.3879,0.3901,62100.0],["1985-09-13",0.3901,0.3968,0.3901,0.3924,57600.0],["1985-09-16",0.3924,0.399,0.3924,0.3946,324900.0],["1985-09-17",0.3946,0.3946,0.3924,0.3946,111600.0],["1985-09-18",0.3946,0.399,0.3924,0.3968,61200.0],["1985-09-19",0.3968,0.4035,0.3968,0.399,72900.0],["1985-09-20",0.3968,0.3968,0.3924,0.3924,153000.0],["1985-09-23",0.3924,0.399,0.3924,0.3968,50400.0],["1985-09-24",0.3968,0.3968,0.3901,0.3924,86400.0],["1985-09-25",0.3924,0.3924,0.3879,0.3924,138600.0],["1985-09-26",0.3924,0.3946,0.3834,0.3834,151200.0],["1985-09-30",0.3834,0.3834,0.3767,0.3812,43200.0],["1985-10-01",0.3812,0.3857,0.379,0.3834,110700.0],["1985-10-02",0.3834,0.3857,0.3834,0.3834,26100.0],["1985-10-03",0.3834,0.3879,0.3812,0.3879,47700.0],["1985-10-04",0.3879,0.3879,0.3834,0.3879,22500.0],["1985-10-07",0.3879,0.3901,0.3834,0.3857,44100.0],["1985-10-08",0.3857,0.3879,0.3834,0.3857,402300.0],["1985-10-09",0.3857,0.3924,0.3834,0.3901,93600.0],["1985-10-10",0.3901,0.3924,0.3834,0.3901,134100.0],["1985-10-11",0.3901,0.3924,0.3901,0.3901,23400.0],["1985-10-14",0.3901,0.3901,0.3834,0.3857,73800.0],["1985-10-15",0.3857,0.3901,0.3834,0.3901,45900.0],["1985-10-16",0.3901,0.3901,0.3857,0.3879,36000.0],["1985-10-17",0.3879,0.3901,0.3834,0.3857,54000.0],["1985-10-18",0.3857,0.3879,0.3812,0.3879,17100.0],["1985-10-21",0.3879,0.3901,0.3857,0.3879,53100.0],["1985-10-22",0.3879,0.3879,0.3834,0.3879,38700.0],["1985-10-23",0.3834,0.3834,0.3767,0.3812,70200.0],["1985-10-24",0.3812,0.3834,0.3745,0.379,104400.0],["1985-10-25",0.379,0.3834,0.3745,0.379,95400.0],["1985-10-28",0.379,0.3812,0.3678,0.3745,85500.0],["1985-10-29",0.3745,0.3812,0.3701,0.3767,273600.0],["1985-10-30",0.3767,0.3857,0.3767,0.3834,96300.0],["1985-10-31",0.3834,0.3857,0.3767,0.3812,75600.0],["1985-11-01",0.3812,0.3834,0.3745,0.3767,190800.0],["1985-11-04",0.379,0.3879,0.379,0.3834,174600.0],["1985-11-05",0.3834,0.3879,0.3812,0.3834,90000.0],["1985-11-06",0.3834,0.3901,0.3834,0.3901,83700.0],["1985-11-07",0.3901,0.3901,0.3834,0.3901,121500.0],["1985-11-08",0.3901,0.3924,0.3879,0.3924,462600.0],["1985-11-11",0.3924,0.3946,0.3879,0.3879,94500.0],["1985-11-12",0.3879,0.3924,0.3857,0.3879,101700.0],["1985-11-13",0.3879,0.3879,0.3834,0.3834,53100.0],["1985-11-14",0.3834,0.3901,0.3834,0.3857,103500.0],["1985-11-15",0.3857,0.3924,0.3857,0.3924,83700.0],["1985-11-18",0.3924,0.3946,0.3812,0.3879,320400.0],["1985-11-19",0.3879,0.3946,0.3879,0.3946,69300.0],["1985-11-20",0.3946,0.3946,0.3857,0.3946,153900.0],["1985-11-21",0.3946,0.3946,0.3901,0.3946,74700.0],["1985-11-22",0.3812,0.3812,0.3723,0.379,99900.0],["1985-11-25",0.3745,0.3745,0.3567,0.3701,297900.0],["1985-11-26",0.3701,0.3812,0.3678,0.379,209700.0],["1985-11-27",0.379,0.3834,0.3745,0.379,127800.0],["1985-11-29",0.379,0.3812,0.3767,0.3767,90000.0],["1985-12-02",0.3767,0.379,0.3723,0.3745,261900.0],["1985-12-03",0.3745,0.379,0.3745,0.3745,115200.0],["1985-12-04",0.3745,0.4124,0.3745,0.3767,88200.0],["1985-12-05",0.3767,0.3834,0.3767,0.379,145800.0],["1985-12-06",0.379,0.3857,0.3745,0.379,225900.0],["1985-12-09",0.379,0.3857,0.3767,0.3834,119700.0],["1985-12-10",0.3834,0.3879,0.379,0.379,99000.0],["1985-12-11",0.379,0.3834,0.3767,0.379,158400.0],["1985-12-12",0.379,0.3879,0.3745,0.3745,166500.0],["1985-12-13",0.3745,0.3834,0.3745,0.3812,148500.0],["1985-12-16",0.3812,0.3812,0.3745,0.3812,90000.0],["1985-12-17",0.3812,0.3812,0.3745,0.379,131400.0],["1985-12-18",0.379,0.3812,0.3745,0.3745,128700.0],["1985-12-19",0.3745,0.3834,0.3723,0.3812,99900.0],["1985-12-20",0.3812,0.3901,0.379,0.3901,126900.0],["1985-12-23",0.3901,0.3924,0.3857,0.3857,197100.0],["1985-12-24",0.3857,0.3901,0.3857,0.3857,378000.0],["1985-12-26",0.3857,0.3901,0.3857,0.3901,67500.0],["1985-12-27",0.3901,0.3968,0.3879,0.3968,132300.0],["1985-12-30",0.3924,0.3924,0.3834,0.3901,157500.0],["1985-12-31",0.3879,0.3879,0.3767,0.3767,156600.0],["1986-01-02",0.3767,0.3857,0.3767,0.3812,82800.0],["1986-01-03",0.3834,0.3924,0.3834,0.3924,147600.0],["1986-01-06",0.3924,0.3924,0.3857,0.3901,42300.0],["1986-01-07",0.3901,0.3924,0.3834,0.3857,186300.0],["1986-01-08",0.3879,0.3946,0.3879,0.3879,101700.0],["1986-01-09",0.3879,0.3901,0.3834,0.3857,205200.0],["1986-01-10",0.3857,0.3924,0.3834,0.3879,221400.0],["1986-01-13",0.3901,0.3946,0.3901,0.3901,57600.0],["1986-01-14",0.3901,0.3946,0.3901,0.3924,178200.0],["1986-01-15",0.3924,0.3968,0.3924,0.3968,155700.0],["1986-01-16",0.3968,0.4013,0.3924,0.399,788400.0],["1986-01-17",0.399,0.4102,0.3968,0.4102,252900.0],["1986-01-20",0.4102,0.4191,0.4057,0.4191,413100.0],["1986-01-21",0.4191,0.4213,0.4102,0.4146,615600.0],["1986-01-22",0.4146,0.4191,0.4146,0.4146,196200.0],["1986-01-23",0.4146,0.4146,0.4102,0.4124,286200.0],["1986-01-24",0.4124,0.4258,0.4124,0.4258,156600.0],["1986-01-27",0.4258,0.4258,0.4213,0.4236,132300.0],["1986-01-28",0.4236,0.4236,0.4102,0.4236,370800.0],["1986-01-29",0.4236,0.4236,0.4146,0.4213,611100.0],["1986-01-30",0.4236,0.428,0.4236,0.4258,311400.0],["1986-01-31",0.4258,0.428,0.4213,0.428,309600.0],["1986-02-03",0.428,0.4459,0.4236,0.4392,1032300.0],["1986-02-04",0.4392,0.4459,0.4303,0.4459,756000.0],["1986-02-05",0.4459,0.4481,0.4347,0.4436,171000.0],["1986-02-06",0.4436,0.4459,0.4392,0.4459,1008000.0],["1986-02-07",0.4459,0.4503,0.4414,0.4503,357300.0],["1986-02-10",0.4503,0.4503,0.4436,0.4459,243900.0],["1986-02-11",0.4459,0.4503,0.4436,0.4481,175500.0],["1986-02-12",0.4481,0.4481,0.4436,0.4459,119700.0],["1986-02-13",0.4459,0.4481,0.4414,0.4436,372600.0],["1986-02-14",0.4436,0.4481,0.4414,0.4459,351900.0],["1986-02-18",0.4459,0.4503,0.4392,0.4436,487800.0],["1986-02-19",0.4436,0.4436,0.4347,0.4369,444600.0],["1986-02-20",0.4347,0.4347,0.4236,0.428,387900.0],["1986-02-21",0.428,0.4392,0.4258,0.4325,646200.0],["1986-02-24",0.4236,0.4236,0.4146,0.4146,650700.0],["1986-02-25",0.4146,0.4169,0.4057,0.4057,583200.0],["1986-02-26",0.4258,0.4592,0.4258,0.4481,1196100.0],["1986-02-27",0.4525,0.4771,0.4525,0.4748,1334700.0],["1986-02-28",0.4748,0.4904,0.4704,0.4838,728100.0],["1986-03-03",0.4838,0.486,0.4615,0.4681,407700.0],["1986-03-04",0.4704,0.5016,0.4704,0.4971,734400.0],["1986-03-05",0.4927,0.4927,0.4793,0.4793,225900.0],["1986-03-06",0.4815,0.4882,0.4815,0.4882,968400.0],["1986-03-07",0.4882,0.4971,0.4793,0.4815,225900.0],["1986-03-10",0.4815,0.4815,0.4748,0.4771,189900.0],["1986-03-11",0.4771,0.4771,0.4592,0.4681,420300.0],["1986-03-12",0.4681,0.4771,0.4637,0.4659,384300.0],["1986-03-13",0.4659,0.4704,0.4592,0.4637,216900.0],["1986-03-14",0.4637,0.4681,0.4548,0.457,221400.0],["1986-03-17",0.457,0.4615,0.4414,0.4525,268200.0],["1986-03-18",0.4525,0.4704,0.4525,0.4704,613800.0],["1986-03-19",0.4704,0.4704,0.457,0.4637,176400.0],["1986-03-20",0.4637,0.4681,0.4592,0.4637,117000.0],["1986-03-21",0.4637,0.4704,0.4615,0.4704,299700.0],["1986-03-24",0.4704,0.4704,0.457,0.4615,89100.0],["1986-03-25",0.4615,0.4637,0.457,0.4592,112500.0],["1986-03-26",0.4592,0.4704,0.4592,0.4659,136800.0],["1986-03-27",0.4659,0.4771,0.4637,0.4681,249300.0],["1986-03-31",0.4681,0.4726,0.4592,0.4592,305100.0],["1986-04-01",0.4592,0.4681,0.4503,0.4592,187200.0],["1986-04-02",0.4592,0.4615,0.4548,0.457,70200.0],["1986-04-03",0.457,0.4615,0.4548,0.4548,537300.0],["1986-04-04",0.4548,0.4615,0.4525,0.4525,98100.0],["1986-04-07",0.4525,0.4592,0.4525,0.4592,74700.0],["1986-04-08",0.4592,0.4615,0.4548,0.4592,67500.0],["1986-04-09",0.4592,0.4637,0.4525,0.457,81000.0],["1986-04-10",0.457,0.4592,0.4503,0.4548,106200.0],["1986-04-11",0.4548,0.4615,0.4459,0.4481,139500.0],["1986-04-14",0.4481,0.4548,0.4459,0.4525,267300.0],["1986-04-15",0.4525,0.4548,0.4459,0.4481,281700.0],["1986-04-16",0.4481,0.4503,0.4414,0.4459,297000.0],["1986-04-17",0.4459,0.4459,0.4392,0.4436,183600.0],["1986-04-18",0.4436,0.4459,0.4392,0.4414,189000.0],["1986-04-21",0.4436,0.4548,0.4436,0.4525,275400.0],["1986-04-22",0.4525,0.4592,0.4459,0.4481,126900.0],["1986-04-23",0.4481,0.4525,0.4481,0.4525,117900.0],["1986-04-24",0.4525,0.457,0.4481,0.4503,102600.0],["1986-04-25",0.4503,0.457,0.4503,0.4503,70200.0],["1986-04-28",0.4503,0.4548,0.4481,0.4481,121500.0],["1986-04-29",0.4481,0.4525,0.4481,0.4503,53100.0],["1986-04-30",0.4503,0.4503,0.4459,0.4481,77400.0],["1986-05-01",0.4481,0.4525,0.4481,0.4481,65700.0],["1986-05-02",0.4481,0.4503,0.4459,0.4459,92700.0],["1986-05-05",0.4459,0.4503,0.4436,0.4481,132300.0],["1986-05-06",0.4481,0.4503,0.4436,0.4503,149400.0],["1986-05-07",0.4503,0.4503,0.4481,0.4503,78300.0],["1986-05-08",0.4503,0.4637,0.4481,0.4637,191700.0],["1986-05-09",0.4637,0.4637,0.457,0.457,91800.0],["1986-05-12",0.457,0.4615,0.4548,0.4615,63900.0],["1986-05-13",0.4615,0.4615,0.4525,0.4525,98100.0],["1986-05-14",0.4525,0.4525,0.4459,0.4503,127800.0],["1986-05-15",0.4503,0.4592,0.4503,0.4548,68400.0],["1986-05-16",0.4548,0.4592,0.4503,0.457,54900.0],["1986-05-19",0.457,0.457,0.4503,0.4548,72000.0],["1986-05-20",0.4548,0.4615,0.4548,0.457,31500.0],["1986-05-21",0.457,0.4592,0.4525,0.4548,100800.0],["1986-05-22",0.4548,0.4592,0.4525,0.457,4590900.0],["1986-05-23",0.4525,0.4525,0.4459,0.4459,170100.0],["1986-05-27",0.4481,0.4525,0.4481,0.4525,86400.0],["1986-05-28",0.4525,0.4592,0.4503,0.457,119700.0],["1986-05-29",0.457,0.4637,0.4525,0.4615,93600.0],["1986-05-30",0.4615,0.4659,0.4525,0.4615,140400.0],["1986-06-02",0.4615,0.4615,0.4525,0.457,65700.0],["1986-06-03",0.457,0.4637,0.4548,0.4615,97200.0],["1986-06-04",0.4615,0.4637,0.4615,0.4637,337500.0],["1986-06-05",0.4637,0.4681,0.4637,0.4637,160200.0],["1986-06-06",0.4659,0.4681,0.4659,0.4681,269100.0],["1986-06-09",0.4681,0.4704,0.4659,0.4704,85500.0],["1986-06-10",0.4704,0.4726,0.4659,0.4704,438300.0],["1986-06-11",0.4704,0.4771,0.4704,0.4704,173700.0],["1986-06-12",0.4704,0.4748,0.4704,0.4726,253800.0],["1986-06-13",0.4726,0.4815,0.4726,0.4793,78300.0],["1986-06-16",0.4793,0.4838,0.4726,0.4793,50400.0],["1986-06-17",0.4793,0.486,0.4771,0.4793,106200.0],["1986-06-18",0.4793,0.4815,0.4748,0.4748,94500.0],["1986-06-19",0.4748,0.4771,0.4748,0.4748,74700.0],["1986-06-20",0.4748,0.4793,0.4726,0.4726,225000.0],["1986-06-23",0.4726,0.4748,0.4681,0.4704,92700.0],["1986-06-24",0.4704,0.4793,0.4659,0.4748,150300.0],["1986-06-25",0.4748,0.4771,0.4748,0.4771,41400.0],["1986-06-26",0.4771,0.4815,0.4771,0.4771,84600.0],["1986-06-27",0.4771,0.4838,0.4748,0.4748,156600.0],["1986-06-30",0.4748,0.4793,0.4748,0.4748,135000.0],["1986-07-01",0.4748,0.4771,0.4726,0.4771,49500.0],["1986-07-02",0.4771,0.4771,0.4726,0.4748,144000.0],["1986-07-03",0.4748,0.4793,0.4726,0.4793,60300.0],["1986-07-07",0.4793,0.4793,0.4726,0.4726,71100.0],["1986-07-08",0.4681,0.4681,0.4659,0.4659,108900.0],["1986-07-09",0.4659,0.4704,0.4637,0.4681,140400.0],["1986-07-10",0.4681,0.4726,0.4659,0.4681,133200.0],["1986-07-11",0.4681,0.4726,0.4681,0.4726,219600.0],["1986-07-14",0.4704,0.4704,0.4659,0.4659,153000.0],["1986-07-15",0.4659,0.4681,0.4659,0.4681,85500.0],["1986-07-16",0.4681,0.4681,0.4659,0.4681,24300.0],["1986-07-17",0.4681,0.4726,0.4681,0.4681,126900.0],["1986-07-18",0.4681,0.4704,0.4659,0.4659,66600.0],["1986-07-21",0.4659,0.4681,0.4659,0.4681,71100.0],["1986-07-22",0.4681,0.4681,0.4637,0.4659,250200.0],["1986-07-23",0.4659,0.4681,0.4637,0.4659,147600.0],["1986-07-24",0.4659,0.4704,0.4659,0.4704,62100.0],["1986-07-25",0.4704,0.4704,0.4659,0.4681,101700.0],["1986-07-28",0.4681,0.4704,0.4659,0.4681,45000.0],["1986-07-29",0.4681,0.4704,0.4659,0.4681,43200.0],["1986-07-30",0.4681,0.4726,0.4659,0.4681,56700.0],["1986-07-31",0.4681,0.4704,0.4659,0.4681,119700.0],["1986-08-01",0.4681,0.4681,0.4659,0.4681,71100.0],["1986-08-04",0.4681,0.4681,0.4659,0.4681,63900.0],["1986-08-05",0.4681,0.4681,0.457,0.457,451800.0],["1986-08-06",0.4503,0.4503,0.428,0.4325,837000.0],["1986-08-07",0.4325,0.4615,0.428,0.4592,608400.0],["1986-08-08",0.4592,0.4659,0.457,0.4615,274500.0],["1986-08-11",0.4615,0.4637,0.4548,0.4548,117900.0],["1986-08-12",0.4592,0.4615,0.4592,0.4615,78300.0],["1986-08-13",0.4615,0.4615,0.4436,0.4615,162900.0],["1986-08-14",0.4615,0.4704,0.4592,0.4659,104400.0],["1986-08-15",0.4659,0.4681,0.4659,0.4659,59400.0],["1986-08-18",0.4659,0.4659,0.457,0.4659,405000.0],["1986-08-19",0.4659,0.4681,0.4592,0.4659,68400.0],["1986-08-20",0.4659,0.4927,0.4659,0.4904,439200.0],["1986-08-21",0.4904,0.5038,0.4904,0.4904,428400.0],["1986-08-22",0.4904,0.4971,0.4904,0.4927,5832000.0],["1986-08-25",0.4838,0.4838,0.4704,0.4748,122400.0],["1986-08-26",0.4748,0.4748,0.4659,0.4704,161100.0],["1986-08-27",0.4704,0.4815,0.4704,0.4793,144900.0],["1986-08-28",0.4793,0.486,0.4793,0.4838,68400.0],["1986-08-29",0.4838,0.486,0.4748,0.4838,193500.0],["1986-09-02",0.4838,0.4882,0.4793,0.4793,98100.0],["1986-09-03",0.4793,0.486,0.4793,0.4838,106200.0],["1986-09-04",0.4838,0.486,0.4793,0.4815,292500.0],["1986-09-05",0.4815,0.4838,0.4771,0.4771,182700.0],["1986-09-08",0.4771,0.4815,0.4726,0.4771,159300.0],["1986-09-09",0.4771,0.486,0.4748,0.4838,113400.0],["1986-09-10",0.4838,0.4927,0.4838,0.4927,158400.0],["1986-09-11",0.4927,0.4927,0.4637,0.4681,261000.0],["1986-09-12",0.4659,0.4659,0.4592,0.4637,429300.0],["1986-09-15",0.4637,0.4681,0.457,0.4615,155700.0],["1986-09-16",0.4615,0.4615,0.4548,0.4615,242100.0],["1986-09-17",0.4615,0.4659,0.4592,0.4659,161100.0],["1986-09-18",0.4659,0.4793,0.4659,0.4726,116100.0],["1986-09-19",0.4726,0.4748,0.4681,0.4704,83700.0],["1986-09-22",0.4681,0.4681,0.4637,0.4659,20700.0],["1986-09-23",0.4659,0.4726,0.4659,0.4726,94500.0],["1986-09-24",0.4726,0.4882,0.4726,0.4882,235800.0],["1986-09-25",0.4882,0.4882,0.4704,0.4726,126900.0],["1986-09-26",0.4726,0.4771,0.4681,0.4726,201600.0],["1986-09-29",0.4726,0.4748,0.4659,0.4659,135000.0],["1986-09-30",0.4659,0.4726,0.4637,0.4637,222300.0],["1986-10-01",0.4704,0.4771,0.4704,0.4771,85500.0],["1986-10-02",0.4771,0.4815,0.4771,0.4815,29700.0],["1986-10-03",0.4815,0.4838,0.4726,0.4748,122400.0],["1986-10-06",0.4748,0.4771,0.4704,0.4748,45000.0],["1986-10-07",0.4748,0.4771,0.4726,0.4771,39600.0],["1986-10-08",0.4726,0.4726,0.4659,0.4681,68400.0],["1986-10-09",0.4681,0.4726,0.4659,0.4726,85500.0],["1986-10-10",0.4726,0.4793,0.4704,0.4726,34200.0],["1986-10-13",0.4726,0.4748,0.4681,0.4704,47700.0],["1986-10-14",0.4704,0.4704,0.4681,0.4681,150300.0],["1986-10-15",0.4681,0.4771,0.4659,0.4771,138600.0],["1986-10-16",0.4771,0.4793,0.4726,0.4726,35100.0],["1986-10-17",0.4726,0.4748,0.4726,0.4726,33300.0],["1986-10-20",0.4726,0.4726,0.4659,0.4681,75600.0],["1986-10-21",0.4681,0.4726,0.4681,0.4681,171000.0],["1986-10-22",0.4681,0.4748,0.4681,0.4726,50400.0],["1986-10-23",0.4704,0.4704,0.4659,0.4659,43200.0],["1986-10-24",0.4659,0.4681,0.4637,0.4637,82800.0],["1986-10-27",0.4637,0.4659,0.4637,0.4659,56700.0],["1986-10-28",0.4659,0.4681,0.4637,0.4681,48600.0],["1986-10-29",0.4681,0.4726,0.4659,0.4726,69300.0],["1986-10-30",0.4726,0.4748,0.4704,0.4704,55800.0],["1986-10-31",0.4704,0.4748,0.4659,0.4748,94500.0],["1986-11-03",0.4748,0.4815,0.4748,0.4793,162000.0],["1986-11-04",0.4793,0.4815,0.4771,0.4793,57600.0],["1986-11-05",0.4793,0.4815,0.4771,0.4815,81900.0],["1986-11-06",0.4815,0.4815,0.4771,0.4771,70200.0],["1986-11-07",0.4771,0.4793,0.4726,0.4748,51300.0],["1986-11-10",0.4748,0.4771,0.4726,0.4771,111600.0],["1986-11-11",0.4771,0.4771,0.4726,0.4748,56700.0],["1986-11-12",0.4748,0.4771,0.4726,0.4726,56700.0],["1986-11-13",0.4726,0.4815,0.4726,0.4793,84600.0],["1986-11-14",0.4793,0.4838,0.4748,0.4838,173700.0],["1986-11-17",0.4815,0.4815,0.4748,0.4771,91800.0],["1986-11-18",0.4771,0.486,0.4726,0.4793,129600.0],["1986-11-19",0.4793,0.486,0.4748,0.4815,51300.0],["1986-11-20",0.4815,0.486,0.4815,0.486,5509800.0],["1986-11-21",0.4884,0.4884,0.4748,0.4839,125100.0],["1986-11-24",0.4839,0.4884,0.4793,0.4816,101700.0],["1986-11-25",0.4816,0.4862,0.4771,0.4862,152100.0],["1986-11-26",0.4862,0.4862,0.4793,0.4793,41400.0],["1986-11-28",0.4793,0.4839,0.4793,0.4816,39600.0],["1986-12-01",0.4816,0.4862,0.4771,0.4793,92700.0],["1986-12-02",0.4793,0.4839,0.4725,0.4793,287100.0],["1986-12-03",0.4793,0.4793,0.4725,0.4725,277200.0],["1986-12-04",0.4725,0.4771,0.4703,0.4725,150300.0],["1986-12-05",0.4725,0.4725,0.4634,0.468,243900.0],["1986-12-08",0.468,0.4703,0.468,0.4703,60300.0],["1986-12-09",0.4703,0.4725,0.4634,0.468,195300.0],["1986-12-10",0.4725,0.4839,0.4725,0.4771,226800.0],["1986-12-11",0.4771,0.4862,0.4748,0.4839,230400.0],["1986-12-12",0.4839,0.4862,0.4748,0.4771,334800.0],["1986-12-15",0.4771,0.4839,0.4725,0.4816,118800.0],["1986-12-16",0.4816,0.4862,0.4793,0.4862,93600.0],["1986-12-17",0.4862,0.4862,0.4748,0.4748,124200.0],["1986-12-18",0.4748,0.4793,0.4725,0.4725,189900.0],["1986-12-19",0.4725,0.4771,0.4725,0.4771,126900.0],["1986-12-22",0.4771,0.4816,0.4725,0.4793,273600.0],["1986-12-23",0.4793,0.4793,0.4748,0.4748,126000.0],["1986-12-24",0.4748,0.4793,0.4748,0.4793,164700.0],["1986-12-26",0.4771,0.4771,0.4725,0.4748,104400.0],["1986-12-29",0.4725,0.4725,0.468,0.4703,222300.0],["1986-12-30",0.4703,0.4748,0.468,0.4748,184500.0],["1986-12-31",0.4748,0.4748,0.4657,0.4657,193500.0],["1987-01-02",0.4657,0.4725,0.4657,0.4703,35100.0],["1987-01-05",0.4703,0.4793,0.4703,0.4793,249300.0],["1987-01-06",0.4862,0.5066,0.4862,0.493,442800.0],["1987-01-07",0.4953,0.5089,0.4953,0.5043,448200.0],["1987-01-08",0.5043,0.5066,0.4998,0.5043,237600.0],["1987-01-09",0.5043,0.5089,0.5043,0.5089,160200.0],["1987-01-12",0.5089,0.5248,0.5043,0.5248,380700.0],["1987-01-13",0.5248,0.5271,0.5202,0.5271,199800.0],["1987-01-14",0.5271,0.5271,0.518,0.5202,412200.0],["1987-01-15",0.5202,0.5225,0.5112,0.5134,241200.0],["1987-01-16",0.5134,0.5225,0.5043,0.518,266400.0],["1987-01-19",0.518,0.5202,0.5157,0.5202,99000.0],["1987-01-20",0.5202,0.5202,0.5157,0.5157,166500.0],["1987-01-21",0.5157,0.5225,0.5089,0.5202,129600.0],["1987-01-22",0.5202,0.5225,0.5202,0.5202,108000.0],["1987-01-23",0.5202,0.5225,0.5202,0.5225,254700.0],["1987-01-26",0.5225,0.5225,0.518,0.5225,89100.0],["1987-01-27",0.5225,0.5225,0.5202,0.5225,80100.0],["1987-01-28",0.5225,0.5225,0.5202,0.5225,78300.0],["1987-01-29",0.5225,0.5225,0.5202,0.5225,81900.0],["1987-01-30",0.5225,0.5225,0.518,0.5225,135000.0],["1987-02-02",0.5225,0.5361,0.5202,0.5316,424800.0],["1987-02-03",0.5293,0.5293,0.5202,0.5271,48600.0],["1987-02-04",0.5271,0.5384,0.5157,0.5361,234900.0],["1987-02-05",0.5361,0.5384,0.5293,0.5361,103500.0],["1987-02-06",0.5361,0.5361,0.5271,0.5271,63000.0],["1987-02-09",0.5271,0.5316,0.5112,0.5112,97200.0],["1987-02-10",0.5112,0.5202,0.5112,0.518,77400.0],["1987-02-11",0.518,0.5225,0.5089,0.5202,86400.0],["1987-02-12",0.5202,0.5271,0.518,0.5271,108000.0],["1987-02-13",0.5271,0.5339,0.5202,0.5293,2256300.0],["1987-02-17",0.5293,0.5384,0.5271,0.5384,252000.0],["1987-02-18",0.5407,0.552,0.5407,0.5452,386100.0],["1987-02-19",0.5589,0.577,0.5589,0.577,453600.0],["1987-02-20",0.577,0.5816,0.5657,0.5793,207900.0],["1987-02-23",0.5772,0.5772,0.5472,0.5633,489600.0],["1987-02-24",0.5633,0.5656,0.5518,0.5656,95400.0],["1987-02-25",0.5633,0.5633,0.5518,0.5587,105300.0],["1987-02-26",0.5587,0.561,0.5495,0.561,54000.0],["1987-02-27",0.561,0.5633,0.5495,0.5564,63900.0],["1987-03-02",0.5564,0.561,0.5449,0.5564,135900.0],["1987-03-03",0.5564,0.5587,0.5426,0.5426,183600.0],["1987-03-04",0.5426,0.5633,0.5426,0.5633,459000.0],["1987-03-05",0.5633,0.5656,0.5564,0.5656,200700.0],["1987-03-06",0.5656,0.568,0.5587,0.5587,115200.0],["1987-03-09",0.5564,0.5564,0.5472,0.5518,76500.0],["1987-03-10",0.5518,0.5541,0.5449,0.5495,209700.0],["1987-03-11",0.5495,0.5541,0.5472,0.5518,72900.0],["1987-03-12",0.5518,0.5541,0.5495,0.5541,45900.0],["1987-03-13",0.5541,0.5564,0.5472,0.5495,94500.0],["1987-03-16",0.5495,0.5541,0.5426,0.5426,66600.0],["1987-03-17",0.5449,0.5564,0.5449,0.5541,121500.0],["1987-03-18",0.5541,0.561,0.5541,0.5587,94500.0],["1987-03-19",0.5587,0.5703,0.5541,0.5633,90000.0],["1987-03-20",0.5633,0.5703,0.561,0.5679,152100.0],["1987-03-23",0.5656,0.5656,0.5564,0.561,90000.0],["1987-03-24",0.561,0.5633,0.5495,0.5541,66600.0],["1987-03-25",0.5541,0.5564,0.5495,0.5495,57600.0],["1987-03-26",0.5495,0.5541,0.5495,0.5495,46800.0],["1987-03-27",0.5495,0.5518,0.5472,0.5495,108000.0],["1987-03-30",0.5495,0.5541,0.531,0.5356,185400.0],["1987-03-31",0.5356,0.5356,0.5287,0.5333,2535300.0],["1987-04-01",0.5333,0.5333,0.5264,0.5287,72000.0],["1987-04-02",0.5287,0.5333,0.5287,0.5333,149400.0],["1987-04-03",0.5333,0.5402,0.531,0.5356,59400.0],["1987-04-06",0.5356,0.5426,0.531,0.5426,68400.0],["1987-04-07",0.5426,0.5449,0.5333,0.5356,222300.0],["1987-04-08",0.5356,0.5472,0.531,0.5356,377100.0],["1987-04-09",0.5356,0.5379,0.531,0.5333,81900.0],["1987-04-10",0.5333,0.5356,0.531,0.5333,66600.0],["1987-04-13",0.5333,0.5356,0.5287,0.5287,163800.0],["1987-04-14",0.5264,0.5264,0.4987,0.5056,458100.0],["1987-04-15",0.5056,0.5172,0.5033,0.5172,120600.0],["1987-04-16",0.5172,0.531,0.5172,0.5287,71100.0],["1987-04-20",0.5287,0.5287,0.5218,0.5264,29700.0],["1987-04-21",0.5264,0.5287,0.5241,0.5264,43200.0],["1987-04-22",0.5264,0.531,0.5218,0.5264,79200.0],["1987-04-23",0.5264,0.5287,0.5195,0.5264,72900.0],["1987-04-24",0.5264,0.5287,0.5195,0.5287,184500.0],["1987-04-27",0.5287,0.531,0.5195,0.531,52200.0],["1987-04-28",0.531,0.5356,0.5287,0.5287,38700.0],["1987-04-29",0.5287,0.5333,0.5287,0.5287,49500.0],["1987-04-30",0.5287,0.5333,0.5125,0.5172,191700.0],["1987-05-01",0.5172,0.5172,0.5102,0.5102,28800.0],["1987-05-04",0.5125,0.5172,0.5125,0.5172,56700.0],["1987-05-05",0.5172,0.5287,0.5102,0.5287,144900.0],["1987-05-06",0.5287,0.531,0.5195,0.5241,55800.0],["1987-05-07",0.5241,0.5333,0.5172,0.531,143100.0],["1987-05-08",0.5356,0.5449,0.5356,0.5449,232200.0],["1987-05-11",0.5449,0.5518,0.5333,0.5402,120600.0],["1987-05-12",0.5402,0.5449,0.5287,0.5356,108900.0],["1987-05-13",0.5356,0.5356,0.5218,0.5333,87300.0],["1987-05-14",0.5333,0.5426,0.531,0.5402,51300.0],["1987-05-15",0.5402,0.5495,0.5264,0.5264,206100.0],["1987-05-18",0.5264,0.5333,0.5264,0.5287,36000.0],["1987-05-19",0.5287,0.5356,0.5218,0.5287,123300.0],["1987-05-20",0.5287,0.531,0.5172,0.5287,109800.0],["1987-05-21",0.5287,0.531,0.5195,0.5264,120600.0],["1987-05-22",0.5242,0.5242,0.5148,0.5172,40500.0],["1987-05-26",0.5172,0.5219,0.5078,0.5172,72000.0],["1987-05-27",0.5172,0.5219,0.5148,0.5195,62100.0],["1987-05-28",0.5195,0.5242,0.5172,0.5195,75600.0],["1987-05-29",0.5195,0.5266,0.5195,0.5266,77400.0],["1987-06-01",0.5266,0.5289,0.5219,0.5219,78300.0],["1987-06-02",0.5219,0.5219,0.5172,0.5195,20700.0],["1987-06-03",0.5219,0.5289,0.5219,0.5289,51300.0],["1987-06-04",0.5289,0.5313,0.5266,0.5266,46800.0],["1987-06-05",0.5266,0.5289,0.5219,0.5266,30600.0],["1987-06-08",0.5266,0.5289,0.5219,0.5289,59400.0],["1987-06-09",0.5266,0.5266,0.5172,0.5266,64800.0],["1987-06-10",0.5266,0.5289,0.5242,0.5289,111600.0],["1987-06-11",0.5289,0.5313,0.5242,0.5313,116100.0],["1987-06-12",0.5313,0.543,0.5289,0.543,162900.0],["1987-06-15",0.543,0.5454,0.5407,0.543,29700.0],["1987-06-16",0.543,0.543,0.536,0.5407,63000.0],["1987-06-17",0.5407,0.543,0.5336,0.5336,47700.0],["1987-06-18",0.5336,0.5407,0.5313,0.536,95400.0],["1987-06-19",0.536,0.543,0.5336,0.5407,175500.0],["1987-06-22",0.5407,0.543,0.5407,0.5407,243000.0],["1987-06-23",0.543,0.5501,0.543,0.543,72000.0],["1987-06-24",0.543,0.5501,0.543,0.5477,68400.0],["1987-06-25",0.5477,0.5571,0.5454,0.5548,475200.0],["1987-06-26",0.5548,0.5571,0.5524,0.5548,61200.0],["1987-06-29",0.5548,0.5548,0.5477,0.5477,144900.0],["1987-06-30",0.5477,0.5477,0.5407,0.5407,508500.0],["1987-07-01",0.5407,0.5454,0.5313,0.536,72900.0],["1987-07-02",0.536,0.5407,0.5336,0.5407,44100.0],["1987-07-06",0.5407,0.5477,0.5407,0.5454,37800.0],["1987-07-07",0.5454,0.5501,0.5407,0.543,98100.0],["1987-07-08",0.543,0.5477,0.5407,0.5454,80100.0],["1987-07-09",0.5454,0.5477,0.5336,0.5407,71100.0],["1987-07-10",0.5407,0.5454,0.5313,0.5407,32400.0],["1987-07-13",0.5407,0.543,0.5336,0.5336,36900.0],["1987-07-14",0.5336,0.536,0.5242,0.5242,103500.0],["1987-07-15",0.5242,0.5313,0.5195,0.5266,213300.0],["1987-07-16",0.5266,0.5289,0.5219,0.5289,72000.0],["1987-07-17",0.5289,0.5289,0.5172,0.5242,147600.0],["1987-07-20",0.5242,0.5242,0.5172,0.5242,81900.0],["1987-07-21",0.5242,0.5289,0.5172,0.5242,97200.0],["1987-07-22",0.5242,0.5289,0.5195,0.5242,38700.0],["1987-07-23",0.5242,0.5266,0.5219,0.5266,33300.0],["1987-07-24",0.5266,0.5266,0.5219,0.5266,40500.0],["1987-07-27",0.5266,0.5289,0.5242,0.5289,14400.0],["1987-07-28",0.5289,0.5289,0.5195,0.5219,81900.0],["1987-07-29",0.5219,0.5313,0.5219,0.5266,188100.0],["1987-07-30",0.5266,0.5289,0.5242,0.5242,58500.0],["1987-07-31",0.5195,0.5195,0.5125,0.5172,142200.0],["1987-08-03",0.5172,0.5242,0.5172,0.5242,218700.0],["1987-08-04",0.5242,0.5313,0.5242,0.5289,80100.0],["1987-08-05",0.5289,0.5289,0.5242,0.5289,100800.0],["1987-08-06",0.5289,0.5313,0.5266,0.5313,80100.0],["1987-08-07",0.5313,0.536,0.5289,0.536,213300.0],["1987-08-10",0.536,0.536,0.5313,0.5336,127800.0],["1987-08-11",0.5336,0.543,0.5336,0.536,180900.0],["1987-08-12",0.536,0.5407,0.536,0.5407,130500.0],["1987-08-13",0.5407,0.5454,0.5407,0.5454,149400.0],["1987-08-14",0.5501,0.5618,0.5501,0.5571,100800.0],["1987-08-17",0.5571,0.5595,0.5501,0.5524,133200.0],["1987-08-18",0.5524,0.5571,0.5501,0.5524,172800.0],["1987-08-19",0.5524,0.5571,0.5501,0.5524,131400.0],["1987-08-20",0.5524,0.5618,0.5501,0.5595,143100.0],["1987-08-21",0.5595,0.5642,0.5501,0.5548,88200.0],["1987-08-24",0.5548,0.5548,0.5501,0.5548,58500.0],["1987-08-25",0.5622,0.5622,0.5478,0.5622,69300.0],["1987-08-26",0.5622,0.5693,0.5598,0.5622,43200.0],["1987-08-27",0.5622,0.5646,0.555,0.5598,104400.0],["1987-08-28",0.5598,0.5622,0.5526,0.5526,54000.0],["1987-08-31",0.5526,0.5598,0.5502,0.5598,61200.0],["1987-09-01",0.5598,0.5622,0.5526,0.5526,52200.0],["1987-09-02",0.5526,0.555,0.5454,0.5478,77400.0],["1987-09-03",0.5478,0.5502,0.543,0.543,47700.0],["1987-09-04",0.543,0.555,0.5382,0.5454,88200.0],["1987-09-08",0.5406,0.5406,0.5215,0.5358,255600.0],["1987-09-09",0.5358,0.5358,0.5287,0.5311,182700.0],["1987-09-10",0.5311,0.543,0.5263,0.5263,80100.0],["1987-09-11",0.5287,0.5382,0.5287,0.5358,27000.0],["1987-09-14",0.5358,0.5358,0.5287,0.5358,54000.0],["1987-09-15",0.5358,0.5358,0.5263,0.5287,44100.0],["1987-09-16",0.5287,0.5335,0.5263,0.5263,144000.0],["1987-09-17",0.5263,0.5287,0.5263,0.5287,37800.0],["1987-09-18",0.5287,0.5311,0.5263,0.5311,218700.0],["1987-09-21",0.5311,0.5311,0.5263,0.5287,66600.0],["1987-09-22",0.5287,0.5311,0.5215,0.5263,317700.0],["1987-09-23",0.5287,0.5358,0.5287,0.5311,54900.0],["1987-09-24",0.5335,0.5406,0.5335,0.5406,28800.0],["1987-09-25",0.5358,0.5358,0.5335,0.5335,18000.0],["1987-09-28",0.5335,0.5358,0.5311,0.5335,47700.0],["1987-09-29",0.5335,0.5358,0.5311,0.5311,43200.0],["1987-09-30",0.5311,0.5358,0.5287,0.5335,80100.0],["1987-10-01",0.5335,0.5358,0.5311,0.5358,73800.0],["1987-10-02",0.5358,0.5358,0.5287,0.5287,126000.0],["1987-10-05",0.5287,0.5335,0.5287,0.5311,43200.0],["1987-10-06",0.5311,0.5335,0.5263,0.5263,72000.0],["1987-10-07",0.5263,0.5335,0.5263,0.5311,144900.0],["1987-10-08",0.5311,0.5358,0.5311,0.5311,118800.0],["1987-10-09",0.5311,0.5358,0.5191,0.5191,103500.0],["1987-10-12",0.5239,0.5335,0.5239,0.5311,92700.0],["1987-10-13",0.5311,0.5335,0.5287,0.5335,143100.0],["1987-10-14",0.5311,0.5311,0.5239,0.5287,50400.0],["1987-10-15",0.5287,0.5335,0.5215,0.5287,119700.0],["1987-10-16",0.5239,0.5239,0.5167,0.5191,142200.0],["1987-10-19",0.5143,0.5143,0.421,0.421,377100.0],["1987-10-20",0.421,0.4665,0.4162,0.4665,421200.0],["1987-10-21",0.4689,0.5047,0.4689,0.5,173700.0],["1987-10-22",0.4952,0.4952,0.4593,0.4593,126900.0],["1987-10-23",0.4593,0.4832,0.4497,0.4808,153900.0],["1987-10-26",0.4713,0.4713,0.4402,0.4402,107100.0],["1987-10-27",0.4402,0.4689,0.4402,0.4593,180000.0],["1987-10-28",0.4593,0.4641,0.4497,0.4593,126000.0],["1987-10-29",0.4593,0.4593,0.4545,0.4593,62100.0],["1987-10-30",0.4617,0.4784,0.4617,0.476,115200.0],["1987-11-02",0.476,0.476,0.4689,0.4689,37800.0],["1987-11-03",0.4689,0.476,0.4665,0.4665,45000.0],["1987-11-04",0.4665,0.4713,0.4617,0.4713,58500.0],["1987-11-05",0.4713,0.476,0.4665,0.476,55800.0],["1987-11-06",0.4808,0.4904,0.4808,0.4808,116100.0],["1987-11-09",0.4808,0.4832,0.4641,0.4689,101700.0],["1987-11-10",0.4689,0.4736,0.4641,0.4689,135000.0],["1987-11-11",0.4736,0.4832,0.4736,0.4832,81000.0],["1987-11-12",0.4832,0.4832,0.4784,0.4808,27900.0],["1987-11-13",0.4808,0.4856,0.4808,0.4832,65700.0],["1987-11-16",0.4832,0.488,0.4784,0.4832,58500.0],["1987-11-17",0.4832,0.488,0.4736,0.476,102600.0],["1987-11-18",0.476,0.4808,0.4736,0.4808,42300.0],["1987-11-19",0.4808,0.4808,0.4689,0.4689,149400.0],["1987-11-20",0.4736,0.4856,0.4736,0.476,1811700.0],["1987-11-23",0.4738,0.4738,0.4714,0.4738,108900.0],["1987-11-24",0.4787,0.4982,0.4787,0.4884,198000.0],["1987-11-25",0.4884,0.4884,0.4762,0.4787,4559400.0],["1987-11-27",0.4787,0.4811,0.4787,0.4787,19800.0],["1987-11-30",0.4787,0.4787,0.4738,0.4787,97200.0],["1987-12-01",0.4787,0.4787,0.4738,0.4738,28800.0],["1987-12-02",0.4738,0.4762,0.4714,0.4714,112500.0],["1987-12-03",0.4714,0.4738,0.4714,0.4738,79200.0],["1987-12-04",0.4714,0.4714,0.4543,0.4543,59400.0],["1987-12-07",0.4543,0.4567,0.4518,0.4543,36900.0],["1987-12-08",0.4567,0.4665,0.4567,0.4665,93600.0],["1987-12-09",0.4665,0.4665,0.4591,0.4616,85500.0],["1987-12-10",0.4616,0.4616,0.4543,0.4543,77400.0],["1987-12-11",0.4543,0.464,0.4543,0.4616,368100.0],["1987-12-14",0.4616,0.4665,0.4567,0.464,89100.0],["1987-12-15",0.4689,0.5007,0.4689,0.5007,229500.0],["1987-12-16",0.5007,0.5251,0.4958,0.5226,198000.0],["1987-12-17",0.5178,0.5178,0.508,0.5104,178200.0],["1987-12-18",0.5104,0.5251,0.508,0.5153,191700.0],["1987-12-21",0.5153,0.5178,0.5104,0.5129,58500.0],["1987-12-22",0.5129,0.5153,0.508,0.5104,95400.0],["1987-12-23",0.5104,0.5202,0.5104,0.5129,89100.0],["1987-12-24",0.5129,0.5129,0.508,0.508,24300.0],["1987-12-28",0.508,0.508,0.5031,0.508,27000.0],["1987-12-29",0.5031,0.5031,0.4909,0.4909,76500.0],["1987-12-30",0.4909,0.4958,0.486,0.4909,70200.0],["1987-12-31",0.4909,0.5007,0.4884,0.4982,79200.0],["1988-01-04",0.4982,0.508,0.4982,0.5031,67500.0],["1988-01-05",0.508,0.5104,0.5031,0.5031,116100.0],["1988-01-06",0.508,0.508,0.5007,0.5031,61200.0],["1988-01-07",0.5031,0.5153,0.5031,0.5104,40500.0],["1988-01-08",0.5129,0.5129,0.5031,0.5031,31500.0],["1988-01-11",0.5031,0.508,0.5031,0.5055,31500.0],["1988-01-12",0.508,0.508,0.5007,0.5055,58500.0],["1988-01-13",0.508,0.508,0.5055,0.5055,6300.0],["1988-01-14",0.5055,0.5104,0.5055,0.508,36900.0],["1988-01-15",0.5153,0.5202,0.5129,0.5129,29700.0],["1988-01-18",0.5129,0.5129,0.508,0.508,37800.0],["1988-01-19",0.5104,0.5104,0.508,0.5104,97200.0],["1988-01-20",0.508,0.5129,0.508,0.508,47700.0],["1988-01-21",0.5104,0.5104,0.5031,0.508,68400.0],["1988-01-22",0.5129,0.5129,0.508,0.508,38700.0],["1988-01-25",0.5055,0.508,0.5055,0.508,10800.0],["1988-01-26",0.5129,0.5129,0.508,0.5129,45000.0],["1988-01-27",0.508,0.508,0.5055,0.508,25200.0],["1988-01-28",0.5104,0.5129,0.508,0.5129,41400.0],["1988-01-29",0.508,0.5153,0.508,0.5153,17100.0],["1988-02-01",0.5129,0.5178,0.5129,0.5129,35100.0],["1988-02-02",0.5129,0.5178,0.5104,0.5129,49500.0],["1988-02-03",0.5129,0.5202,0.5129,0.5202,135000.0],["1988-02-04",0.5226,0.5251,0.5178,0.5251,42300.0],["1988-02-05",0.5251,0.5251,0.5202,0.5251,30600.0],["1988-02-08",0.5275,0.5275,0.5178,0.5202,93600.0],["1988-02-09",0.5226,0.5226,0.5178,0.5226,22500.0],["1988-02-10",0.5226,0.5226,0.5178,0.5202,40500.0],["1988-02-11",0.5226,0.5251,0.5153,0.5251,72900.0],["1988-02-12",0.5226,0.5275,0.5178,0.5251,47700.0],["1988-02-16",0.5275,0.5348,0.5251,0.5251,69300.0],["1988-02-17",0.5324,0.5348,0.5251,0.5275,63000.0],["1988-02-18",0.5324,0.5446,0.53,0.5373,148500.0],["1988-02-19",0.5373,0.5422,0.5324,0.5324,54900.0],["1988-02-22",0.5348,0.5422,0.5348,0.5397,196200.0],["1988-02-23",0.5374,0.5374,0.5275,0.5325,81000.0],["1988-02-24",0.5325,0.5374,0.5225,0.5325,51300.0],["1988-02-25",0.5325,0.535,0.5275,0.5275,290700.0],["1988-02-26",0.5275,0.53,0.5225,0.53,29700.0],["1988-02-29",0.525,0.5325,0.5225,0.5325,36000.0],["1988-03-01",0.5325,0.5374,0.53,0.5325,173700.0],["1988-03-02",0.53,0.53,0.5225,0.5225,84600.0],["1988-03-03",0.525,0.53,0.5225,0.5275,94500.0],["1988-03-04",0.53,0.5474,0.53,0.5474,154800.0],["1988-03-07",0.5424,0.5474,0.5374,0.5399,72000.0],["1988-03-08",0.5424,0.5474,0.5424,0.5424,373500.0],["1988-03-09",0.5474,0.5474,0.5449,0.5474,233100.0],["1988-03-10",0.5474,0.5499,0.5424,0.5424,59400.0],["1988-03-11",0.5424,0.5474,0.535,0.5374,99000.0],["1988-03-14",0.5325,0.5325,0.5275,0.5275,9900.0],["1988-03-15",0.5275,0.5374,0.5275,0.5325,61200.0],["1988-03-16",0.5374,0.5374,0.5325,0.535,55800.0],["1988-03-17",0.5374,0.5399,0.535,0.5374,56700.0],["1988-03-18",0.535,0.5374,0.53,0.5325,383400.0],["1988-03-21",0.5325,0.5325,0.525,0.525,22500.0],["1988-03-22",0.53,0.5325,0.5275,0.5325,27900.0],["1988-03-23",0.535,0.535,0.5275,0.535,31500.0],["1988-03-24",0.53,0.53,0.5225,0.5275,40500.0],["1988-03-25",0.5275,0.5325,0.525,0.525,42300.0],["1988-03-28",0.5225,0.5225,0.5175,0.5175,47700.0],["1988-03-29",0.5225,0.5275,0.52,0.525,120600.0],["1988-03-30",0.5275,0.5275,0.5175,0.5225,328500.0],["1988-03-31",0.5225,0.5275,0.5151,0.5175,72900.0],["1988-04-04",0.5225,0.5225,0.5175,0.5175,38700.0],["1988-04-05",0.5225,0.5225,0.5175,0.5175,76500.0],["1988-04-06",0.52,0.53,0.5175,0.53,122400.0],["1988-04-07",0.535,0.5374,0.53,0.5374,110700.0],["1988-04-08",0.5449,0.5499,0.5449,0.5499,150300.0],["1988-04-11",0.5549,0.5549,0.5474,0.5524,228600.0],["1988-04-12",0.5499,0.5524,0.5474,0.5499,105300.0],["1988-04-13",0.5499,0.5524,0.5474,0.5499,192600.0],["1988-04-14",0.5474,0.5474,0.53,0.53,74700.0],["1988-04-15",0.53,0.53,0.52,0.53,110700.0],["1988-04-18",0.5275,0.5374,0.525,0.5374,49500.0],["1988-04-19",0.5374,0.5424,0.5275,0.5399,75600.0],["1988-04-20",0.5374,0.5399,0.535,0.5374,168300.0],["1988-04-21",0.5424,0.5424,0.5399,0.5424,31500.0],["1988-04-22",0.5399,0.5449,0.5374,0.5424,31500.0],["1988-04-25",0.5399,0.5424,0.5374,0.5399,73800.0],["1988-04-26",0.5424,0.5474,0.5399,0.5449,68400.0],["1988-04-27",0.5474,0.5474,0.5399,0.5449,153900.0],["1988-04-28",0.5424,0.5449,0.5399,0.5449,36900.0],["1988-04-29",0.5424,0.5549,0.5399,0.5549,732600.0],["1988-05-02",0.5574,0.5623,0.5574,0.5623,177300.0],["1988-05-03",0.5623,0.5698,0.5623,0.5673,88200.0],["1988-05-04",0.5673,0.5698,0.5673,0.5698,52200.0],["1988-05-05",0.5698,0.5748,0.5698,0.5698,571500.0],["1988-05-06",0.5673,0.5723,0.5623,0.5723,420300.0],["1988-05-09",0.5673,0.5723,0.5673,0.5673,595800.0],["1988-05-10",0.5673,0.5698,0.5673,0.5673,361800.0],["1988-05-11",0.5673,0.5673,0.5549,0.5623,610200.0],["1988-05-12",0.5623,0.5623,0.5524,0.5524,463500.0],["1988-05-13",0.5524,0.5623,0.5524,0.5623,425700.0],["1988-05-16",0.5623,0.5623,0.5574,0.5574,345600.0],["1988-05-17",0.5573,0.5598,0.5524,0.5524,121500.0],["1988-05-18",0.5574,0.5574,0.5449,0.5474,504900.0],["1988-05-19",0.5424,0.5424,0.535,0.5374,382500.0],["1988-05-20",0.535,0.5399,0.535,0.5374,306900.0],["1988-05-23",0.5374,0.5424,0.535,0.535,112500.0],["1988-05-24",0.5331,0.5382,0.5255,0.5306,63000.0],["1988-05-25",0.5357,0.5458,0.5357,0.5382,54900.0],["1988-05-26",0.5407,0.5611,0.5382,0.5611,122400.0],["1988-05-27",0.5636,0.5636,0.556,0.5585,49500.0],["1988-05-31",0.5534,0.5661,0.5484,0.5611,114300.0],["1988-06-01",0.5636,0.5814,0.5636,0.5712,338400.0],["1988-06-02",0.5712,0.5737,0.5611,0.5636,42300.0],["1988-06-03",0.5636,0.5687,0.5636,0.5636,114300.0],["1988-06-06",0.5687,0.5737,0.5636,0.5687,56700.0],["1988-06-07",0.5636,0.5661,0.5534,0.5534,114300.0],["1988-06-08",0.556,0.5585,0.5509,0.5585,54900.0],["1988-06-09",0.556,0.5636,0.556,0.5611,21600.0],["1988-06-10",0.5585,0.5636,0.5585,0.5636,31500.0],["1988-06-13",0.5636,0.5636,0.5611,0.5611,45000.0],["1988-06-14",0.5585,0.5712,0.5585,0.5687,117000.0],["1988-06-15",0.5661,0.5737,0.5636,0.5687,52200.0],["1988-06-16",0.5687,0.5687,0.5611,0.5611,18900.0],["1988-06-17",0.5687,0.5687,0.5611,0.5636,116100.0],["1988-06-20",0.5636,0.5661,0.5636,0.5636,54000.0],["1988-06-21",0.5611,0.5661,0.5611,0.5611,73800.0],["1988-06-22",0.5611,0.5661,0.5611,0.5611,170100.0],["1988-06-23",0.5611,0.5636,0.5611,0.5636,153000.0],["1988-06-24",0.5636,0.5661,0.5636,0.5636,76500.0],["1988-06-27",0.5636,0.5661,0.5636,0.5636,20700.0],["1988-06-28",0.5636,0.5661,0.5636,0.5636,628200.0],["1988-06-29",0.5636,0.5687,0.5636,0.5687,248400.0],["1988-06-30",0.5661,0.5712,0.5661,0.5661,145800.0],["1988-07-01",0.5687,0.5737,0.5661,0.5712,312300.0],["1988-07-05",0.5763,0.5839,0.5763,0.5839,420300.0],["1988-07-06",0.5839,0.5839,0.5788,0.5814,78300.0],["1988-07-07",0.5814,0.5814,0.5687,0.5687,136800.0],["1988-07-08",0.5737,0.5763,0.5687,0.5687,28800.0],["1988-07-11",0.5687,0.5737,0.5687,0.5737,27900.0],["1988-07-12",0.5712,0.5737,0.5687,0.5737,346500.0],["1988-07-13",0.5712,0.5737,0.5661,0.5712,61200.0],["1988-07-14",0.5712,0.5712,0.5636,0.5661,26100.0],["1988-07-15",0.5687,0.5687,0.5636,0.5661,26100.0],["1988-07-18",0.5687,0.5712,0.5636,0.5661,99000.0],["1988-07-19",0.5636,0.5661,0.5611,0.5611,114300.0],["1988-07-20",0.5611,0.5636,0.5585,0.5611,54000.0],["1988-07-21",0.5636,0.5636,0.5611,0.5611,14400.0],["1988-07-22",0.5636,0.5636,0.5585,0.5585,28800.0],["1988-07-25",0.5585,0.5636,0.556,0.5611,32400.0],["1988-07-26",0.5585,0.5611,0.5585,0.5585,26100.0],["1988-07-27",0.5585,0.5687,0.5585,0.5636,103500.0],["1988-07-28",0.5636,0.5687,0.5611,0.5687,133200.0],["1988-07-29",0.5687,0.5712,0.5687,0.5687,45900.0],["1988-08-01",0.5712,0.5788,0.5687,0.5712,89100.0],["1988-08-02",0.5737,0.5737,0.5661,0.5661,53100.0],["1988-08-03",0.5687,0.5687,0.5636,0.5636,9000.0],["1988-08-04",0.5661,0.5737,0.5661,0.5687,61200.0],["1988-08-05",0.5737,0.5763,0.5687,0.5737,172800.0],["1988-08-08",0.5763,0.5763,0.5737,0.5737,174600.0],["1988-08-09",0.5737,0.5763,0.5737,0.5737,22500.0],["1988-08-10",0.5737,0.5763,0.5737,0.5763,38700.0],["1988-08-11",0.5737,0.5763,0.5585,0.5611,331200.0],["1988-08-12",0.5636,0.5712,0.5585,0.5661,97200.0],["1988-08-15",0.5611,0.5636,0.5585,0.5585,21600.0],["1988-08-16",0.5585,0.5611,0.5585,0.5585,14400.0],["1988-08-17",0.5585,0.5636,0.5585,0.5636,73800.0],["1988-08-18",0.5585,0.5611,0.556,0.5585,33300.0],["1988-08-19",0.5636,0.5636,0.5585,0.5636,35100.0],["1988-08-22",0.5636,0.5636,0.5585,0.5611,400500.0],["1988-08-23",0.5611,0.5636,0.5585,0.5611,38700.0],["1988-08-24",0.5636,0.5661,0.5611,0.5636,32400.0],["1988-08-25",0.5566,0.5566,0.5488,0.5566,87300.0],["1988-08-26",0.5566,0.5591,0.554,0.5591,224100.0],["1988-08-29",0.554,0.5591,0.5514,0.5514,55800.0],["1988-08-30",0.5488,0.5566,0.5488,0.5566,20700.0],["1988-08-31",0.5591,0.5617,0.5566,0.5591,58500.0],["1988-09-01",0.5643,0.5643,0.5591,0.5591,15300.0],["1988-09-02",0.5617,0.5617,0.5566,0.5566,24300.0],["1988-09-06",0.5566,0.5747,0.5566,0.5669,70200.0],["1988-09-07",0.5643,0.5695,0.5617,0.5695,33300.0],["1988-09-08",0.5695,0.5721,0.5695,0.5721,18000.0],["1988-09-09",0.5721,0.5721,0.5721,0.5721,13500.0],["1988-09-12",0.5695,0.5773,0.5695,0.5773,123300.0],["1988-09-13",0.5773,0.5773,0.5695,0.5695,12600.0],["1988-09-14",0.5721,0.5747,0.5721,0.5721,53100.0],["1988-09-15",0.5747,0.5773,0.5747,0.5747,26100.0],["1988-09-16",0.5747,0.5798,0.5747,0.5798,98100.0],["1988-09-19",0.5747,0.5773,0.5747,0.5747,20700.0],["1988-09-20",0.5721,0.5773,0.5721,0.5721,53100.0],["1988-09-21",0.5721,0.5721,0.5695,0.5695,21600.0],["1988-09-22",0.5695,0.5747,0.5669,0.5747,28800.0],["1988-09-23",0.5695,0.5721,0.5669,0.5721,38700.0],["1988-09-26",0.5721,0.5721,0.5669,0.5695,30600.0],["1988-09-27",0.5695,0.5695,0.5643,0.5643,16200.0],["1988-09-28",0.5669,0.5669,0.5591,0.5643,39600.0],["1988-09-29",0.5643,0.5695,0.5591,0.5695,120600.0],["1988-09-30",0.5695,0.5747,0.554,0.554,110700.0],["1988-10-03",0.554,0.5591,0.554,0.5566,12600.0],["1988-10-04",0.5617,0.5617,0.5514,0.5514,261000.0],["1988-10-05",0.5514,0.5566,0.5514,0.5566,70200.0],["1988-10-06",0.554,0.5591,0.554,0.5566,319500.0],["1988-10-07",0.5591,0.5591,0.5566,0.5566,128700.0],["1988-10-10",0.5591,0.5617,0.5566,0.5591,236700.0],["1988-10-11",0.5617,0.5643,0.5617,0.5643,39600.0],["1988-10-12",0.5643,0.5669,0.5591,0.5643,125100.0],["1988-10-13",0.5643,0.5669,0.5617,0.5669,18900.0],["1988-10-14",0.5643,0.5669,0.5643,0.5643,18000.0],["1988-10-17",0.5643,0.5669,0.5617,0.5669,59400.0],["1988-10-18",0.5669,0.5669,0.5643,0.5643,33300.0],["1988-10-19",0.5643,0.5669,0.5617,0.5643,56700.0],["1988-10-20",0.5617,0.5643,0.5591,0.5617,30600.0],["1988-10-21",0.5617,0.5643,0.5617,0.5617,27900.0],["1988-10-24",0.5617,0.5669,0.5617,0.5617,137700.0],["1988-10-25",0.5669,0.5695,0.5643,0.5695,166500.0],["1988-10-26",0.5721,0.5747,0.5721,0.5747,48600.0],["1988-10-27",0.5747,0.5773,0.5695,0.5747,110700.0],["1988-10-28",0.5773,0.5773,0.5721,0.5773,23400.0],["1988-10-31",0.5773,0.5773,0.5721,0.5773,10800.0],["1988-11-01",0.5747,0.5773,0.5695,0.5721,41400.0],["1988-11-02",0.5695,0.5747,0.5695,0.5695,63000.0],["1988-11-03",0.5747,0.5747,0.5721,0.5721,36000.0],["1988-11-04",0.5773,0.5773,0.5721,0.5721,27000.0],["1988-11-07",0.5721,0.5773,0.5721,0.5721,36000.0],["1988-11-08",0.5721,0.5773,0.5721,0.5773,75600.0],["1988-11-09",0.5747,0.5773,0.5747,0.5773,28800.0],["1988-11-10",0.5798,0.5798,0.5721,0.5773,29700.0],["1988-11-11",0.5721,0.5773,0.5695,0.5773,44100.0],["1988-11-14",0.5721,0.5798,0.5721,0.5798,96300.0],["1988-11-15",0.5747,0.5773,0.5721,0.5721,40500.0],["1988-11-16",0.5695,0.5773,0.5695,0.5747,162000.0],["1988-11-17",0.5721,0.5747,0.5721,0.5747,64800.0],["1988-11-18",0.5747,0.5773,0.5721,0.5773,55800.0],["1988-11-21",0.5747,0.5773,0.5721,0.5721,30600.0],["1988-11-22",0.5721,0.5773,0.5695,0.5695,47700.0],["1988-11-23",0.5676,0.5729,0.5676,0.5702,66600.0],["1988-11-25",0.5729,0.5782,0.5729,0.5729,21600.0],["1988-11-28",0.5755,0.5782,0.5755,0.5782,19800.0],["1988-11-29",0.5755,0.5755,0.5729,0.5729,36900.0],["1988-11-30",0.5729,0.5755,0.5729,0.5729,4028400.0],["1988-12-01",0.5702,0.5729,0.5702,0.5702,99000.0],["1988-12-02",0.5676,0.5729,0.565,0.565,219600.0],["1988-12-05",0.5676,0.5702,0.565,0.5702,141300.0],["1988-12-06",0.5702,0.5702,0.5676,0.5702,69300.0],["1988-12-07",0.5702,0.5702,0.565,0.5702,41400.0],["1988-12-08",0.5676,0.5702,0.565,0.565,43200.0],["1988-12-09",0.5914,0.6072,0.5914,0.6072,566100.0],["1988-12-12",0.6072,0.6098,0.6046,0.6098,374400.0],["1988-12-13",0.6072,0.6125,0.6072,0.6098,135000.0],["1988-12-14",0.6125,0.6125,0.6072,0.6098,126900.0],["1988-12-15",0.6072,0.6098,0.5993,0.6046,126900.0],["1988-12-16",0.6046,0.6072,0.5993,0.6019,108000.0],["1988-12-19",0.5993,0.6098,0.5993,0.6046,62100.0],["1988-12-20",0.6046,0.6098,0.6046,0.6098,140400.0],["1988-12-21",0.6072,0.6098,0.6046,0.6098,104400.0],["1988-12-22",0.6098,0.6098,0.6072,0.6072,36900.0],["1988-12-23",0.6098,0.6178,0.6072,0.6178,143100.0],["1988-12-27",0.6151,0.6151,0.6125,0.6125,80100.0],["1988-12-28",0.6151,0.623,0.6151,0.6204,127800.0],["1988-12-29",0.6257,0.6442,0.6257,0.6362,275400.0],["1988-12-30",0.6336,0.6389,0.631,0.631,108900.0],["1989-01-03",0.6336,0.6415,0.631,0.6389,224100.0],["1989-01-04",0.6442,0.66,0.6442,0.6442,247500.0],["1989-01-05",0.6494,0.6547,0.6468,0.6468,215100.0],["1989-01-06",0.6494,0.6574,0.6494,0.6521,414000.0],["1989-01-09",0.6521,0.6521,0.6468,0.6521,366300.0],["1989-01-10",0.6521,0.6626,0.6494,0.66,134100.0],["1989-01-11",0.66,0.6653,0.6547,0.6547,309600.0],["1989-01-12",0.6547,0.6574,0.6521,0.6547,347400.0],["1989-01-13",0.6547,0.66,0.6547,0.6547,108900.0],["1989-01-16",0.6547,0.6574,0.6547,0.6574,177300.0],["1989-01-17",0.6547,0.6574,0.6547,0.6574,107100.0],["1989-01-18",0.6547,0.6574,0.6521,0.6547,129600.0],["1989-01-19",0.6547,0.66,0.6547,0.6547,148500.0],["1989-01-20",0.6547,0.66,0.6547,0.6547,509400.0],["1989-01-23",0.6547,0.6574,0.6547,0.6547,118800.0],["1989-01-24",0.6521,0.66,0.6521,0.6547,92700.0],["1989-01-25",0.6547,0.66,0.6547,0.6547,65700.0],["1989-01-26",0.6574,0.66,0.6547,0.6547,145800.0],["1989-01-27",0.66,0.66,0.6547,0.6547,123300.0],["1989-01-30",0.6547,0.6547,0.6442,0.6494,208800.0],["1989-01-31",0.6468,0.6494,0.6442,0.6442,69300.0],["1989-02-01",0.6442,0.6494,0.6415,0.6415,99900.0],["1989-02-02",0.6415,0.6415,0.631,0.631,170100.0],["1989-02-03",0.6283,0.6336,0.623,0.6336,123300.0],["1989-02-06",0.6283,0.6283,0.6204,0.623,81000.0],["1989-02-07",0.6204,0.6283,0.6204,0.6283,55800.0],["1989-02-08",0.6336,0.6336,0.6283,0.631,54000.0],["1989-02-09",0.6336,0.6389,0.6336,0.6336,171900.0],["1989-02-10",0.6336,0.6336,0.6283,0.6283,167400.0],["1989-02-13",0.6283,0.631,0.623,0.6257,129600.0],["1989-02-14",0.6257,0.631,0.6257,0.6257,94500.0],["1989-02-15",0.623,0.631,0.623,0.6283,130500.0],["1989-02-16",0.6257,0.6336,0.6257,0.6257,107100.0],["1989-02-17",0.6257,0.6257,0.6204,0.6204,242100.0],["1989-02-21",0.6204,0.6257,0.6178,0.6257,498600.0],["1989-02-22",0.6237,0.6237,0.6184,0.6184,252000.0],["1989-02-23",0.6184,0.621,0.6184,0.621,3686400.0],["1989-02-24",0.621,0.6291,0.621,0.6264,467100.0],["1989-02-27",0.6184,0.6237,0.6184,0.621,154800.0],["1989-02-28",0.6237,0.6291,0.621,0.6291,1247400.0],["1989-03-01",0.6291,0.6426,0.6264,0.6426,261900.0],["1989-03-02",0.6452,0.6614,0.6452,0.6614,158400.0],["1989-03-03",0.6668,0.6802,0.6668,0.6748,1161000.0],["1989-03-06",0.6802,0.6802,0.6694,0.6775,334800.0],["1989-03-07",0.6775,0.6802,0.6748,0.6748,219600.0],["1989-03-08",0.6775,0.6775,0.6694,0.6721,230400.0],["1989-03-09",0.6748,0.6802,0.6721,0.6775,126000.0],["1989-03-10",0.6775,0.6775,0.6721,0.6748,85500.0],["1989-03-13",0.6721,0.6775,0.6721,0.6721,185400.0],["1989-03-14",0.6802,0.6856,0.6721,0.6856,333000.0],["1989-03-15",0.6856,0.6856,0.6802,0.6829,192600.0],["1989-03-16",0.6829,0.6883,0.6802,0.6856,196200.0],["1989-03-17",0.6856,0.6856,0.6694,0.6748,193500.0],["1989-03-20",0.6694,0.6694,0.6614,0.6668,148500.0],["1989-03-21",0.6668,0.6668,0.6614,0.6641,84600.0],["1989-03-22",0.6641,0.6641,0.656,0.6614,141300.0],["1989-03-23",0.6587,0.6641,0.6533,0.656,168300.0],["1989-03-27",0.6533,0.6614,0.6533,0.6587,498600.0],["1989-03-28",0.656,0.6694,0.656,0.6668,814500.0],["1989-03-29",0.6694,0.6775,0.6694,0.6775,118800.0],["1989-03-30",0.6829,0.691,0.6775,0.6802,197100.0],["1989-03-31",0.6775,0.6883,0.6775,0.6802,267300.0],["1989-04-03",0.6775,0.6856,0.6775,0.6775,176400.0],["1989-04-04",0.6775,0.6856,0.6775,0.6829,161100.0],["1989-04-05",0.6802,0.6883,0.6802,0.6829,144000.0],["1989-04-06",0.6856,0.6856,0.6802,0.6856,180000.0],["1989-04-07",0.6802,0.6856,0.6802,0.6802,72900.0],["1989-04-10",0.6802,0.6829,0.6694,0.6721,93600.0],["1989-04-11",0.6748,0.6802,0.6748,0.6748,90900.0],["1989-04-12",0.6802,0.6856,0.6802,0.6856,168300.0],["1989-04-13",0.6856,0.6936,0.6829,0.691,204300.0],["1989-04-14",0.6936,0.6936,0.6856,0.6883,83700.0],["1989-04-17",0.691,0.691,0.6802,0.6802,102600.0],["1989-04-18",0.6802,0.6829,0.6775,0.6829,67500.0],["1989-04-19",0.6802,0.6829,0.6775,0.6802,155700.0],["1989-04-20",0.6775,0.6829,0.6748,0.6802,64800.0],["1989-04-21",0.6748,0.6829,0.6748,0.6829,40500.0],["1989-04-24",0.6856,0.6856,0.6802,0.6802,78300.0],["1989-04-25",0.6856,0.6883,0.6775,0.6829,49500.0],["1989-04-26",0.6775,0.6829,0.6775,0.6802,254700.0],["1989-04-27",0.6829,0.6829,0.6775,0.6775,112500.0],["1989-04-28",0.6802,0.6829,0.6775,0.6829,135900.0],["1989-05-01",0.6775,0.6829,0.6668,0.6721,388800.0],["1989-05-02",0.6721,0.6721,0.6668,0.6721,31500.0],["1989-05-03",0.6721,0.6721,0.6668,0.6721,45900.0],["1989-05-04",0.6668,0.6748,0.6668,0.6748,59400.0],["1989-05-05",0.6775,0.6802,0.6748,0.6748,72900.0],["1989-05-08",0.6721,0.6802,0.6721,0.6802,60300.0],["1989-05-09",0.6802,0.6829,0.6775,0.6775,74700.0],["1989-05-10",0.6829,0.6829,0.6748,0.6802,62100.0],["1989-05-11",0.6829,0.6829,0.6775,0.6802,2734200.0],["1989-05-12",0.6856,0.691,0.6829,0.6883,1006200.0],["1989-05-15",0.6856,0.6936,0.6856,0.691,201600.0],["1989-05-16",0.6883,0.7017,0.6883,0.7017,120600.0],["1989-05-17",0.7071,0.7125,0.7017,0.7071,213300.0],["1989-05-18",0.7071,0.7071,0.6963,0.6963,67500.0],["1989-05-19",0.7017,0.7044,0.6963,0.699,105300.0],["1989-05-22",0.7044,0.7098,0.7017,0.7098,139500.0],["1989-05-23",0.7071,0.7259,0.7044,0.7205,385200.0],["1989-05-24",0.7246,0.7356,0.7191,0.7301,1685700.0],["1989-05-25",0.7273,0.7383,0.7273,0.7328,5202000.0],["1989-05-26",0.7356,0.7383,0.7328,0.7383,5632200.0],["1989-05-30",0.741,0.7492,0.741,0.7465,171900.0],["1989-05-31",0.752,0.7766,0.7465,0.7684,576000.0],["1989-06-01",0.7629,0.7738,0.7629,0.7684,467100.0],["1989-06-02",0.7793,0.7875,0.7766,0.7766,410400.0],["1989-06-05",0.7738,0.7738,0.752,0.7547,297000.0],["1989-06-06",0.7574,0.7656,0.7574,0.7656,281700.0],["1989-06-07",0.7602,0.7656,0.7574,0.7602,184500.0],["1989-06-08",0.7574,0.7766,0.7574,0.7738,348300.0],["1989-06-09",0.7766,0.782,0.7684,0.7766,185400.0],["1989-06-12",0.782,0.782,0.7656,0.7656,251100.0],["1989-06-13",0.7684,0.7738,0.7656,0.7711,87300.0],["1989-06-14",0.7766,0.7793,0.7684,0.7766,234900.0],["1989-06-15",0.7738,0.7793,0.7684,0.7684,260100.0],["1989-06-16",0.7629,0.7656,0.7547,0.7547,101700.0],["1989-06-19",0.7574,0.7602,0.7547,0.7602,95400.0],["1989-06-20",0.7602,0.7602,0.752,0.7602,169200.0],["1989-06-21",0.7629,0.7629,0.7574,0.7574,46800.0],["1989-06-22",0.7602,0.7602,0.752,0.752,97200.0],["1989-06-23",0.752,0.7629,0.752,0.7629,121500.0],["1989-06-26",0.7574,0.7629,0.7547,0.7629,96300.0],["1989-06-27",0.7574,0.7629,0.7547,0.7574,80100.0],["1989-06-28",0.7574,0.7629,0.7574,0.7629,99900.0],["1989-06-29",0.7602,0.7602,0.752,0.7547,109800.0],["1989-06-30",0.7465,0.7465,0.7328,0.7328,356400.0],["1989-07-03",0.7328,0.7465,0.7328,0.7438,142200.0],["1989-07-05",0.7492,0.752,0.7492,0.752,66600.0],["1989-07-06",0.752,0.7547,0.7492,0.7547,65700.0],["1989-07-07",0.7602,0.7711,0.7602,0.7656,192600.0],["1989-07-10",0.7711,0.7711,0.7656,0.7711,81000.0],["1989-07-11",0.7711,0.7738,0.7656,0.7684,170100.0],["1989-07-12",0.7684,0.7711,0.7656,0.7656,82800.0],["1989-07-13",0.7656,0.7684,0.7602,0.7684,270900.0],["1989-07-14",0.7684,0.7766,0.7684,0.7738,117000.0],["1989-07-17",0.7738,0.7738,0.7684,0.7738,130500.0],["1989-07-18",0.7711,0.7738,0.7684,0.7738,162000.0],["1989-07-19",0.7684,0.7766,0.7684,0.7738,222300.0],["1989-07-20",0.7711,0.7793,0.7684,0.7738,230400.0],["1989-07-21",0.7711,0.7793,0.7684,0.7711,186300.0],["1989-07-24",0.7684,0.7738,0.7656,0.7684,57600.0],["1989-07-25",0.7684,0.7738,0.7684,0.7711,82800.0],["1989-07-26",0.7684,0.7766,0.7684,0.7766,71100.0],["1989-07-27",0.7766,0.7875,0.7766,0.7875,197100.0],["1989-07-28",0.7875,0.7875,0.782,0.7848,176400.0],["1989-07-31",0.7793,0.7875,0.7766,0.7875,144900.0],["1989-08-01",0.7875,0.793,0.782,0.7902,145800.0],["1989-08-02",0.7875,0.793,0.7875,0.793,79200.0],["1989-08-03",0.7902,0.7984,0.7902,0.7984,117900.0],["1989-08-04",0.7957,0.8039,0.7957,0.8012,221400.0],["1989-08-07",0.8012,0.8121,0.8012,0.8094,183600.0],["1989-08-08",0.8094,0.8258,0.8094,0.8231,230400.0],["1989-08-09",0.8231,0.8367,0.8231,0.834,250200.0],["1989-08-10",0.834,0.8422,0.8313,0.8395,203400.0],["1989-08-11",0.8395,0.8395,0.8258,0.8313,245700.0],["1989-08-14",0.8258,0.8258,0.8121,0.8176,216000.0],["1989-08-15",0.8176,0.8231,0.8176,0.8203,2952000.0],["1989-08-16",0.8203,0.8258,0.8176,0.8258,139500.0],["1989-08-17",0.8258,0.8313,0.8231,0.8285,315900.0],["1989-08-18",0.8285,0.834,0.8285,0.834,253800.0],["1989-08-21",0.8367,0.8367,0.8258,0.8313,204300.0],["1989-08-22",0.8285,0.834,0.8231,0.8258,292500.0],["1989-08-23",0.8285,0.834,0.8285,0.8313,114300.0],["1989-08-24",0.8285,0.8395,0.8285,0.8367,9116100.0],["1989-08-25",0.8353,0.8437,0.8353,0.8409,73800.0],["1989-08-28",0.8437,0.8437,0.8353,0.8409,106200.0],["1989-08-29",0.8437,0.8464,0.8409,0.8409,120600.0],["1989-08-30",0.8464,0.8464,0.8437,0.8464,96300.0],["1989-08-31",0.8437,0.8464,0.8409,0.8437,62100.0],["1989-09-01",0.8409,0.8464,0.8353,0.8437,231300.0],["1989-09-05",0.8437,0.8464,0.8381,0.8437,62100.0],["1989-09-06",0.8437,0.8492,0.8409,0.8409,60300.0],["1989-09-07",0.8409,0.852,0.8409,0.8492,124200.0],["1989-09-08",0.8464,0.8575,0.8464,0.8464,207000.0],["1989-09-11",0.8492,0.8548,0.8409,0.852,119700.0],["1989-09-12",0.852,0.852,0.852,0.852,58500.0],["1989-09-13",0.852,0.8631,0.852,0.8603,178200.0],["1989-09-14",0.8548,0.8631,0.8548,0.8603,217800.0],["1989-09-15",0.8659,0.8797,0.8603,0.877,247500.0],["1989-09-18",0.8742,0.877,0.8659,0.8714,235800.0],["1989-09-19",0.8686,0.8908,0.8659,0.877,213300.0],["1989-09-20",0.8714,0.877,0.8714,0.8714,93600.0],["1989-09-21",0.8714,0.877,0.8686,0.8742,98100.0],["1989-09-22",0.8714,0.8742,0.8631,0.8714,134100.0],["1989-09-25",0.8714,0.8742,0.8659,0.8659,148500.0],["1989-09-26",0.8659,0.8686,0.8631,0.8631,170100.0],["1989-09-27",0.8603,0.8659,0.8575,0.8575,138600.0],["1989-09-28",0.8575,0.8603,0.8575,0.8603,144000.0],["1989-09-29",0.8631,0.8686,0.8548,0.8548,150300.0],["1989-10-02",0.8548,0.8603,0.8548,0.8548,111600.0],["1989-10-03",0.8575,0.8603,0.8575,0.8603,39600.0],["1989-10-04",0.8659,0.8686,0.8575,0.8686,92700.0],["1989-10-05",0.8659,0.877,0.8659,0.877,78300.0],["1989-10-06",0.8742,0.8742,0.8659,0.8686,62100.0],["1989-10-09",0.8659,0.8714,0.8659,0.8686,14400.0],["1989-10-10",0.8714,0.877,0.8714,0.8742,224100.0],["1989-10-11",0.8714,0.8742,0.8686,0.8742,130500.0],["1989-10-12",0.8714,0.8714,0.8686,0.8714,61200.0],["1989-10-13",0.8686,0.8742,0.8437,0.8492,396900.0],["1989-10-16",0.8381,0.8492,0.8326,0.8492,375300.0],["1989-10-17",0.8437,0.852,0.8409,0.8437,269100.0],["1989-10-18",0.8437,0.8464,0.8409,0.8464,83700.0],["1989-10-19",0.8437,0.852,0.8437,0.8492,86400.0],["1989-10-20",0.8437,0.8492,0.8437,0.8464,40500.0],["1989-10-23",0.8437,0.8492,0.8437,0.8464,104400.0],["1989-10-24",0.8437,0.8464,0.8381,0.8464,255600.0],["1989-10-25",0.8437,0.852,0.8409,0.8464,105300.0],["1989-10-26",0.8464,0.8548,0.8464,0.8548,92700.0],["1989-10-27",0.8492,0.8575,0.8381,0.8464,181800.0],["1989-10-30",0.8464,0.8464,0.8409,0.8437,50400.0],["1989-10-31",0.8437,0.8492,0.8409,0.8437,153000.0],["1989-11-01",0.8492,0.852,0.8437,0.8492,127800.0],["1989-11-02",0.8464,0.852,0.8437,0.8492,176400.0],["1989-11-03",0.8492,0.8492,0.8464,0.8464,29700.0],["1989-11-06",0.8464,0.8492,0.8381,0.8409,63900.0],["1989-11-07",0.8353,0.8353,0.8215,0.8242,144000.0],["1989-11-08",0.8187,0.8187,0.8048,0.8131,128700.0],["1989-11-09",0.8104,0.8159,0.8104,0.8131,66600.0],["1989-11-10",0.8131,0.8159,0.8131,0.8131,26100.0],["1989-11-13",0.8159,0.827,0.8131,0.827,63900.0],["1989-11-14",0.8242,0.827,0.8215,0.8242,21600.0],["1989-11-15",0.8215,0.8215,0.8104,0.8159,114300.0],["1989-11-16",0.8215,0.8242,0.8215,0.8215,423900.0],["1989-11-17",0.8187,0.8187,0.8159,0.8187,2867400.0],["1989-11-20",0.8187,0.8326,0.8187,0.8298,2795400.0],["1989-11-21",0.8326,0.8353,0.8298,0.8326,48600.0],["1989-11-22",0.8298,0.8326,0.8298,0.8298,28800.0],["1989-11-24",0.8284,0.8453,0.8284,0.8424,144900.0],["1989-11-27",0.8453,0.8453,0.8368,0.8396,56700.0],["1989-11-28",0.8396,0.8396,0.8396,0.8396,8064900.0],["1989-11-29",0.8368,0.8453,0.8368,0.8424,62100.0],["1989-11-30",0.8424,0.8424,0.8424,0.8424,188100.0],["1989-12-01",0.8453,0.8481,0.834,0.8396,259200.0],["1989-12-04",0.8396,0.8481,0.8368,0.8453,124200.0],["1989-12-05",0.8509,0.8509,0.8424,0.8424,97200.0],["1989-12-06",0.8453,0.8453,0.8396,0.8396,41400.0],["1989-12-07",0.8396,0.8453,0.8396,0.8453,36900.0],["1989-12-08",0.8453,0.8453,0.8396,0.8396,153900.0],["1989-12-11",0.8453,0.8481,0.8396,0.8396,61200.0],["1989-12-12",0.8396,0.8481,0.8368,0.8481,69300.0],["1989-12-13",0.8537,0.8565,0.8537,0.8537,55800.0],["1989-12-14",0.8481,0.8481,0.8481,0.8481,22500.0],["1989-12-15",0.8453,0.8481,0.8424,0.8481,153000.0],["1989-12-18",0.8453,0.8509,0.8424,0.8424,32400.0],["1989-12-19",0.8481,0.8481,0.8396,0.8396,36000.0],["1989-12-20",0.8424,0.8453,0.8368,0.8453,71100.0],["1989-12-21",0.8453,0.8509,0.8453,0.8509,29700.0],["1989-12-22",0.8453,0.8509,0.8424,0.8481,23400.0],["1989-12-26",0.8481,0.8481,0.8481,0.8481,3600.0],["1989-12-27",0.8453,0.8565,0.8453,0.8565,27900.0],["1989-12-28",0.8565,0.8678,0.8565,0.8622,38700.0],["1989-12-29",0.865,0.8734,0.8622,0.865,190800.0],["1990-01-02",0.8706,0.8791,0.8678,0.8791,264600.0],["1990-01-03",0.8847,0.8847,0.8678,0.8791,148500.0],["1990-01-04",0.8847,0.8847,0.8763,0.8763,99000.0],["1990-01-05",0.8734,0.8819,0.8706,0.8763,52200.0],["1990-01-08",0.8734,0.8734,0.8706,0.8706,34200.0],["1990-01-09",0.8706,0.8734,0.8706,0.8706,18000.0],["1990-01-10",0.8734,0.8734,0.8565,0.8565,83700.0],["1990-01-11",0.8565,0.8593,0.8509,0.8537,146700.0],["1990-01-12",0.8509,0.8509,0.834,0.8368,182700.0],["1990-01-15",0.8396,0.8396,0.834,0.834,117900.0],["1990-01-16",0.8284,0.8284,0.8227,0.8284,47700.0],["1990-01-17",0.834,0.834,0.8312,0.8312,19800.0],["1990-01-18",0.8284,0.8312,0.8227,0.8227,45000.0],["1990-01-19",0.8199,0.8227,0.8171,0.8171,54900.0],["1990-01-22",0.8171,0.8171,0.8058,0.8115,57600.0],["1990-01-23",0.8143,0.8143,0.803,0.8115,51300.0],["1990-01-24",0.7974,0.8002,0.7748,0.7833,252900.0],["1990-01-25",0.7833,0.803,0.7805,0.7917,110700.0],["1990-01-26",0.7974,0.7974,0.7776,0.7805,57600.0],["1990-01-29",0.7833,0.7833,0.772,0.772,80100.0],["1990-01-30",0.7776,0.7833,0.7776,0.7833,26100.0],["1990-01-31",0.7805,0.7889,0.7805,0.7861,97200.0],["1990-02-01",0.7861,0.8002,0.7861,0.7945,54000.0],["1990-02-02",0.7889,0.7974,0.7861,0.7974,53100.0],["1990-02-05",0.7945,0.803,0.7945,0.803,29700.0],["1990-02-06",0.8002,0.803,0.8002,0.803,45900.0],["1990-02-07",0.7974,0.803,0.7974,0.803,15300.0],["1990-02-08",0.803,0.803,0.7974,0.803,32400.0],["1990-02-09",0.8002,0.803,0.7974,0.803,27900.0],["1990-02-12",0.7974,0.803,0.7945,0.803,33300.0],["1990-02-13",0.8002,0.803,0.7974,0.8002,40500.0],["1990-02-14",0.803,0.8086,0.8002,0.8058,29700.0],["1990-02-15",0.8115,0.8115,0.8058,0.8058,45000.0],["1990-02-16",0.8058,0.8058,0.803,0.8058,2761200.0],["1990-02-20",0.803,0.8058,0.7974,0.8002,2727000.0],["1990-02-21",0.7945,0.803,0.7917,0.8002,959400.0],["1990-02-22",0.7959,0.8016,0.7959,0.7987,12600.0],["1990-02-23",0.7959,0.8016,0.7959,0.7987,22500.0],["1990-02-26",0.7987,0.8016,0.7959,0.8016,7271100.0],["1990-02-27",0.8073,0.8159,0.8016,0.8159,1402200.0],["1990-02-28",0.8102,0.8188,0.8073,0.8159,54900.0],["1990-03-01",0.8216,0.8216,0.8159,0.8159,30600.0],["1990-03-02",0.8159,0.8245,0.8131,0.8245,25200.0],["1990-03-05",0.8188,0.8245,0.8131,0.8216,45900.0],["1990-03-06",0.8159,0.8216,0.8159,0.8216,37800.0],["1990-03-07",0.8245,0.8245,0.8245,0.8245,36900.0],["1990-03-08",0.8274,0.8331,0.8274,0.8331,112500.0],["1990-03-09",0.8302,0.8302,0.8245,0.8302,36900.0],["1990-03-12",0.8216,0.8245,0.8131,0.8131,58500.0],["1990-03-13",0.8131,0.8131,0.8045,0.8073,121500.0],["1990-03-14",0.8045,0.8073,0.8045,0.8045,11700.0],["1990-03-15",0.8045,0.8045,0.8016,0.8045,61200.0],["1990-03-16",0.8016,0.8045,0.8016,0.8045,33300.0],["1990-03-19",0.7959,0.8073,0.7959,0.8016,27000.0],["1990-03-20",0.8016,0.8188,0.8016,0.8102,144900.0],["1990-03-21",0.8073,0.8131,0.8073,0.8073,27000.0],["1990-03-22",0.8045,0.8045,0.8045,0.8045,45000.0],["1990-03-23",0.8045,0.8102,0.8045,0.8102,34200.0],["1990-03-26",0.8045,0.8073,0.8045,0.8073,129600.0],["1990-03-27",0.8045,0.8302,0.8045,0.8302,105300.0],["1990-03-28",0.8388,0.8417,0.8274,0.836,184500.0],["1990-03-29",0.8646,0.8674,0.8503,0.8503,223200.0],["1990-03-30",0.8474,0.8531,0.8417,0.8531,79200.0],["1990-04-02",0.8503,0.8503,0.8331,0.8417,72900.0],["1990-04-03",0.8474,0.8474,0.8417,0.8445,60300.0],["1990-04-04",0.8417,0.8474,0.8388,0.8417,52200.0],["1990-04-05",0.836,0.836,0.8274,0.8274,54900.0],["1990-04-06",0.8302,0.8331,0.8216,0.8302,55800.0],["1990-04-09",0.8245,0.8302,0.8131,0.8131,67500.0],["1990-04-10",0.8131,0.8159,0.8073,0.8159,67500.0],["1990-04-11",0.8131,0.8131,0.8102,0.8102,354600.0],["1990-04-12",0.8102,0.8159,0.8016,0.8159,68400.0],["1990-04-16",0.8159,0.8245,0.8131,0.8216,76500.0],["1990-04-17",0.8245,0.8245,0.8159,0.8159,264600.0],["1990-04-18",0.8159,0.8245,0.8131,0.8245,24300.0],["1990-04-19",0.8245,0.8274,0.8216,0.8216,38700.0],["1990-04-20",0.8188,0.8216,0.8159,0.8188,20700.0],["1990-04-23",0.8159,0.8216,0.8159,0.8159,102600.0],["1990-04-24",0.8216,0.8245,0.8188,0.8245,68400.0],["1990-04-25",0.8216,0.8216,0.8159,0.8216,32400.0],["1990-04-26",0.8216,0.8216,0.8131,0.8131,32400.0],["1990-04-27",0.8131,0.8131,0.8073,0.8131,33300.0],["1990-04-30",0.8131,0.8131,0.8073,0.8102,27000.0],["1990-05-01",0.8073,0.8102,0.8073,0.8073,36000.0],["1990-05-02",0.8045,0.8045,0.7987,0.8045,63000.0],["1990-05-03",0.8073,0.8102,0.8045,0.8073,23400.0],["1990-05-04",0.8045,0.8073,0.8045,0.8045,26100.0],["1990-05-07",0.8102,0.8102,0.8016,0.8016,47700.0],["1990-05-08",0.8045,0.8102,0.7987,0.8045,92700.0],["1990-05-09",0.8016,0.8073,0.7987,0.8016,46800.0],["1990-05-10",0.8016,0.8102,0.7959,0.8073,60300.0],["1990-05-11",0.8045,0.8302,0.8016,0.8302,164700.0],["1990-05-14",0.8274,0.8274,0.8188,0.8188,45000.0],["1990-05-15",0.8245,0.8245,0.8131,0.8188,92700.0],["1990-05-16",0.8188,0.8188,0.8131,0.8131,30600.0],["1990-05-17",0.8188,0.8216,0.8102,0.8216,44100.0],["1990-05-18",0.8188,0.8216,0.8159,0.8216,24300.0],["1990-05-21",0.8188,0.8216,0.8159,0.8216,27900.0],["1990-05-22",0.8245,0.8245,0.8131,0.8188,7243200.0],["1990-05-23",0.8245,0.836,0.8245,0.8331,82800.0],["1990-05-24",0.8352,0.8439,0.8294,0.8439,99000.0],["1990-05-25",0.8381,0.8439,0.8352,0.8439,29700.0],["1990-05-29",0.8439,0.8468,0.8323,0.8468,8402400.0],["1990-05-30",0.8497,0.8497,0.8497,0.8497,176400.0],["1990-05-31",0.8497,0.8585,0.8497,0.8526,219600.0],["1990-06-01",0.8526,0.8556,0.8526,0.8556,66600.0],["1990-06-04",0.8526,0.8556,0.8526,0.8556,30600.0],["1990-06-05",0.8526,0.8526,0.8468,0.8468,54900.0],["1990-06-06",0.8468,0.8556,0.8468,0.8497,20700.0],["1990-06-07",0.8497,0.8556,0.8497,0.8526,232200.0],["1990-06-08",0.8526,0.8585,0.8439,0.8439,556200.0],["1990-06-11",0.8439,0.8468,0.8439,0.8439,18000.0],["1990-06-12",0.8468,0.8556,0.8468,0.8556,19800.0],["1990-06-13",0.8497,0.8614,0.8497,0.8556,50400.0],["1990-06-14",0.8556,0.8614,0.8556,0.8614,27900.0],["1990-06-15",0.8614,0.8614,0.8556,0.8614,24300.0],["1990-06-18",0.8643,0.8643,0.8585,0.8614,17100.0],["1990-06-19",0.8556,0.8556,0.8526,0.8556,93600.0],["1990-06-20",0.8497,0.8526,0.8468,0.8497,18000.0],["1990-06-21",0.8468,0.8526,0.8468,0.8526,30600.0],["1990-06-22",0.8526,0.8526,0.8468,0.8468,85500.0],["1990-06-25",0.8468,0.8526,0.8468,0.8497,28800.0],["1990-06-26",0.8526,0.8585,0.8497,0.8585,53100.0],["1990-06-27",0.8585,0.8585,0.8556,0.8556,33300.0],["1990-06-28",0.8585,0.8585,0.8468,0.8468,22500.0],["1990-06-29",0.8526,0.8526,0.8148,0.8148,324900.0],["1990-07-02",0.8206,0.8381,0.8206,0.8381,97200.0],["1990-07-03",0.8439,0.8439,0.8265,0.8323,49950.0],["1990-07-05",0.8265,0.8439,0.8206,0.8439,46800.0],["1990-07-06",0.8439,0.8497,0.8381,0.8439,28350.0],["1990-07-09",0.8323,0.8323,0.8265,0.8265,22950.0],["1990-07-10",0.8323,0.8323,0.8148,0.8148,173700.0],["1990-07-11",0.8206,0.8323,0.8148,0.8148,56700.0],["1990-07-12",0.8148,0.8265,0.809,0.8206,80550.0],["1990-07-13",0.8206,0.8265,0.8148,0.8265,58500.0],["1990-07-16",0.8265,0.8323,0.809,0.8148,71550.0],["1990-07-17",0.8148,0.8265,0.8032,0.8032,66150.0],["1990-07-18",0.8148,0.8265,0.8148,0.8148,70200.0],["1990-07-19",0.8265,0.8439,0.8148,0.8381,214650.0],["1990-07-20",0.8381,0.8497,0.8381,0.8497,29700.0],["1990-07-23",0.8439,0.8497,0.8206,0.8206,32400.0],["1990-07-24",0.8148,0.8381,0.8148,0.8323,109350.0],["1990-07-25",0.8323,0.8381,0.8265,0.8381,29250.0],["1990-07-26",0.8323,0.8439,0.8265,0.8439,24300.0],["1990-07-27",0.8323,0.8381,0.8265,0.8265,42750.0],["1990-07-30",0.8323,0.8323,0.8206,0.8323,23400.0],["1990-07-31",0.8323,0.8323,0.8032,0.8032,146250.0],["1990-08-01",0.8032,0.8265,0.8032,0.8265,99000.0],["1990-08-02",0.8206,0.8381,0.8206,0.8323,31950.0],["1990-08-03",0.8323,0.8381,0.8148,0.8381,92700.0],["1990-08-06",0.8206,0.8323,0.8206,0.8206,119250.0],["1990-08-07",0.8206,0.8323,0.7974,0.8032,137250.0],["1990-08-08",0.8032,0.8032,0.7683,0.7857,151650.0],["1990-08-09",0.7741,0.7799,0.7566,0.7566,142200.0],["1990-08-10",0.7566,0.7683,0.7566,0.7683,242100.0],["1990-08-13",0.7683,0.7741,0.7624,0.7741,79650.0],["1990-08-14",0.7683,0.7799,0.7566,0.7799,58050.0],["1990-08-15",0.7857,0.7857,0.7624,0.7624,132750.0],["1990-08-16",0.7566,0.7566,0.7275,0.7508,121950.0],["1990-08-17",0.7392,0.745,0.7275,0.7392,114300.0],["1990-08-20",0.7392,0.7392,0.7217,0.7275,36000.0],["1990-08-21",0.7275,0.745,0.7101,0.745,62100.0],["1990-08-22",0.745,0.7566,0.745,0.745,50400.0],["1990-08-23",0.7333,0.7333,0.7101,0.7101,95400.0],["1990-08-24",0.7101,0.7275,0.6984,0.7042,45900.0],["1990-08-27",0.7064,0.7182,0.7064,0.7123,67050.0],["1990-08-28",0.7301,0.7301,0.7004,0.7004,190350.0],["1990-08-29",0.7123,0.7182,0.7123,0.7182,256050.0],["1990-08-30",0.7242,0.7242,0.7064,0.7123,90450.0],["1990-08-31",0.7123,0.7123,0.6945,0.6945,1653300.0],["1990-09-04",0.6945,0.7064,0.6945,0.7064,55350.0],["1990-09-05",0.7004,0.7301,0.7004,0.7301,118350.0],["1990-09-06",0.7361,0.7657,0.7361,0.7657,102150.0],["1990-09-07",0.7657,0.7895,0.7657,0.7717,41400.0],["1990-09-10",0.7776,0.7776,0.7717,0.7776,35550.0],["1990-09-11",0.7835,0.7895,0.7717,0.7895,36450.0],["1990-09-12",0.7835,0.8013,0.7835,0.8013,36450.0],["1990-09-13",0.8013,0.8013,0.7954,0.8013,57150.0],["1990-09-14",0.7954,0.7954,0.7776,0.7776,34200.0],["1990-09-17",0.7657,0.7717,0.7361,0.7361,59850.0],["1990-09-18",0.7361,0.742,0.7182,0.7301,760500.0],["1990-09-19",0.7301,0.7539,0.7301,0.7539,179550.0],["1990-09-20",0.7539,0.7598,0.7242,0.7479,518400.0],["1990-09-21",0.7479,0.7479,0.7242,0.7361,49050.0],["1990-09-24",0.7361,0.742,0.7182,0.742,46800.0],["1990-09-25",0.7479,0.7598,0.7361,0.7539,117450.0],["1990-09-26",0.7598,0.7717,0.7479,0.7598,82800.0],["1990-09-27",0.7657,0.7657,0.7479,0.7479,62550.0],["1990-09-28",0.7539,0.7598,0.742,0.7539,72450.0],["1990-10-01",0.7539,0.7776,0.7479,0.7479,114300.0],["1990-10-02",0.7657,0.7776,0.7657,0.7776,54450.0],["1990-10-03",0.7657,0.7657,0.7539,0.7598,103950.0],["1990-10-04",0.7598,0.7835,0.7598,0.7835,52650.0],["1990-10-05",0.7835,0.7835,0.7835,0.7835,76950.0],["1990-10-08",0.7895,0.7895,0.7835,0.7895,22950.0],["1990-10-09",0.7895,0.7895,0.7657,0.7835,31950.0],["1990-10-10",0.7776,0.7835,0.7598,0.7657,70650.0],["1990-10-11",0.7598,0.7598,0.7361,0.742,54000.0],["1990-10-12",0.742,0.7539,0.7361,0.742,77400.0],["1990-10-15",0.7657,0.7954,0.7598,0.7835,153000.0],["1990-10-16",0.7835,0.7895,0.7717,0.7717,50400.0],["1990-10-17",0.7657,0.7835,0.7657,0.7717,145800.0],["1990-10-18",0.7657,0.7776,0.7657,0.7776,18000.0],["1990-10-19",0.7717,0.7835,0.7717,0.7776,45900.0],["1990-10-22",0.7835,0.7835,0.7776,0.7835,30600.0],["1990-10-23",0.7776,0.7835,0.7776,0.7835,55800.0],["1990-10-24",0.7776,0.7835,0.7717,0.7835,33300.0],["1990-10-25",0.7835,0.8013,0.7835,0.7954,32400.0],["1990-10-26",0.7895,0.7954,0.7895,0.7954,20700.0],["1990-10-29",0.7954,0.7954,0.7895,0.7954,67500.0],["1990-10-30",0.7954,0.7954,0.7835,0.7954,81450.0],["1990-10-31",0.7954,0.8013,0.7954,0.7954,22950.0],["1990-11-01",0.7954,0.8073,0.7954,0.8073,65700.0],["1990-11-02",0.8132,0.8192,0.8073,0.8132,60750.0],["1990-11-05",0.8132,0.8251,0.8013,0.8013,82800.0],["1990-11-06",0.8132,0.8192,0.8132,0.8192,29700.0],["1990-11-07",0.8132,0.8251,0.8073,0.8192,104850.0],["1990-11-08",0.8132,0.8251,0.8073,0.8132,277200.0],["1990-11-09",0.8192,0.8251,0.8132,0.8192,18900.0],["1990-11-12",0.8192,0.837,0.8192,0.831,99450.0],["1990-11-13",0.831,0.8488,0.831,0.8488,18900.0],["1990-11-14",0.837,0.8488,0.837,0.8488,67500.0],["1990-11-15",0.8488,0.8488,0.831,0.831,57150.0],["1990-11-16",0.8429,0.8429,0.8251,0.837,36900.0],["1990-11-19",0.8429,0.8429,0.837,0.837,2174400.0],["1990-11-20",0.831,0.8429,0.8251,0.831,23400.0],["1990-11-21",0.837,0.8548,0.8251,0.831,599850.0],["1990-11-23",0.8251,0.831,0.8251,0.831,13950.0],["1990-11-26",0.8211,0.8392,0.8151,0.8272,1691100.0],["1990-11-27",0.8332,0.8332,0.809,0.8211,267300.0],["1990-11-28",0.8211,0.8332,0.809,0.809,427950.0],["1990-11-29",0.809,0.8151,0.797,0.803,32400.0],["1990-11-30",0.8151,0.8332,0.8151,0.8272,2173950.0],["1990-12-03",0.8272,0.8392,0.8272,0.8332,73800.0],["1990-12-04",0.8332,0.8453,0.8272,0.8453,32400.0],["1990-12-05",0.8392,0.8513,0.8392,0.8513,49950.0],["1990-12-06",0.8634,0.8634,0.8332,0.8332,19800.0],["1990-12-07",0.8453,0.8513,0.8392,0.8392,15300.0],["1990-12-10",0.8392,0.8574,0.8332,0.8453,87750.0],["1990-12-11",0.8392,0.8574,0.8332,0.8453,28350.0],["1990-12-12",0.8453,0.8513,0.8392,0.8392,21150.0],["1990-12-13",0.8513,0.8574,0.8392,0.8513,66150.0],["1990-12-14",0.8453,0.8574,0.8392,0.8392,54000.0],["1990-12-17",0.8332,0.8453,0.8332,0.8392,47250.0],["1990-12-18",0.8392,0.8453,0.8392,0.8453,27450.0],["1990-12-19",0.8332,0.8392,0.8332,0.8332,31950.0],["1990-12-20",0.8332,0.8392,0.8272,0.8332,57600.0],["1990-12-21",0.8272,0.8392,0.8272,0.8272,136800.0],["1990-12-24",0.8211,0.8211,0.8151,0.8151,10800.0],["1990-12-26",0.8151,0.8272,0.8151,0.8272,29700.0],["1990-12-27",0.8332,0.8332,0.8211,0.8211,146700.0],["1990-12-28",0.8211,0.8272,0.8151,0.8211,151200.0],["1990-12-31",0.8151,0.8151,0.7789,0.7789,158400.0],["1991-01-02",0.7909,0.797,0.7909,0.7909,92250.0],["1991-01-03",0.803,0.809,0.797,0.803,99450.0],["1991-01-04",0.797,0.797,0.797,0.797,265500.0],["1991-01-07",0.7909,0.7909,0.7668,0.7728,88200.0],["1991-01-08",0.7668,0.7909,0.7668,0.7909,46800.0],["1991-01-09",0.803,0.803,0.7909,0.797,69300.0],["1991-01-10",0.7849,0.7909,0.7728,0.7789,76950.0],["1991-01-11",0.7909,0.7909,0.7728,0.7728,21150.0],["1991-01-14",0.7607,0.7668,0.7366,0.7426,80100.0],["1991-01-15",0.7366,0.7607,0.7366,0.7487,765900.0],["1991-01-16",0.7426,0.7607,0.7426,0.7487,23400.0],["1991-01-17",0.7607,0.7728,0.7426,0.7426,47700.0],["1991-01-18",0.7426,0.7547,0.7426,0.7487,60300.0],["1991-01-21",0.7547,0.7547,0.7426,0.7547,18900.0],["1991-01-22",0.7426,0.7547,0.7426,0.7547,48600.0],["1991-01-23",0.7487,0.7668,0.7487,0.7547,63450.0],["1991-01-24",0.7487,0.7668,0.7487,0.7547,60300.0],["1991-01-25",0.7487,0.7728,0.7487,0.7728,31950.0],["1991-01-28",0.7668,0.7789,0.7607,0.7728,708750.0],["1991-01-29",0.7728,0.7849,0.7728,0.7849,24750.0],["1991-01-30",0.7728,0.7909,0.7728,0.7909,45900.0],["1991-01-31",0.7849,0.809,0.7849,0.803,83250.0],["1991-02-01",0.8151,0.8211,0.803,0.8211,201600.0],["1991-02-04",0.8151,0.8392,0.8151,0.8272,308250.0],["1991-02-05",0.8272,0.8513,0.8272,0.8392,94950.0],["1991-02-06",0.8392,0.8453,0.8332,0.8453,69300.0],["1991-02-07",0.8392,0.8513,0.8332,0.8392,76050.0],["1991-02-08",0.8513,0.8513,0.8392,0.8453,35550.0],["1991-02-11",0.8453,0.8453,0.8392,0.8453,35550.0],["1991-02-12",0.8453,0.8513,0.8392,0.8392,93150.0],["1991-02-13",0.8392,0.8634,0.8392,0.8634,112050.0],["1991-02-14",0.8694,0.8694,0.8574,0.8634,132300.0],["1991-02-15",0.8755,0.8755,0.8574,0.8694,35100.0],["1991-02-19",0.8694,0.8815,0.8634,0.8694,85050.0],["1991-02-20",0.8634,0.8694,0.8574,0.8574,30600.0],["1991-02-21",0.8694,0.8694,0.8574,0.8574,24750.0],["1991-02-22",0.8534,0.8657,0.8534,0.8596,20700.0],["1991-02-25",0.8596,0.878,0.8596,0.8657,27900.0],["1991-02-26",0.8534,0.8596,0.8473,0.8473,94050.0],["1991-02-27",0.8473,0.8473,0.835,0.835,110700.0],["1991-02-28",0.8411,0.8534,0.835,0.8473,64350.0],["1991-03-01",0.8411,0.8411,0.8104,0.8166,128250.0],["1991-03-04",0.8166,0.835,0.8166,0.835,50400.0],["1991-03-05",0.8411,0.8411,0.8166,0.8227,76050.0],["1991-03-06",0.8289,0.8411,0.8289,0.8289,67050.0],["1991-03-07",0.8289,0.8411,0.8227,0.8227,62550.0],["1991-03-08",0.8289,0.8289,0.8227,0.8227,76050.0],["1991-03-11",0.8289,0.8289,0.8166,0.8166,36000.0],["1991-03-12",0.8227,0.8411,0.8227,0.8289,283950.0],["1991-03-13",0.835,0.835,0.8166,0.8166,77400.0],["1991-03-14",0.8289,0.8289,0.8166,0.8227,43650.0],["1991-03-15",0.8227,0.8227,0.8104,0.8166,85500.0],["1991-03-18",0.8104,0.8289,0.8104,0.8289,54450.0],["1991-03-19",0.8166,0.835,0.8166,0.8289,40500.0],["1991-03-20",0.835,0.835,0.8166,0.8289,40050.0],["1991-03-21",0.8289,0.835,0.8166,0.835,26550.0],["1991-03-22",0.8227,0.835,0.8166,0.835,65250.0],["1991-03-25",0.8289,0.8473,0.8227,0.8473,72450.0],["1991-03-26",0.8411,0.8596,0.8411,0.8596,75600.0],["1991-03-27",0.8657,0.8657,0.8596,0.8657,112950.0],["1991-03-28",0.8657,0.8657,0.8411,0.8411,80550.0],["1991-04-01",0.835,0.8473,0.835,0.8473,138600.0],["1991-04-02",0.8596,0.8657,0.8596,0.8657,112500.0],["1991-04-03",0.8657,0.8657,0.8596,0.8657,27450.0],["1991-04-04",0.8657,0.8657,0.8534,0.8657,28800.0],["1991-04-05",0.8534,0.878,0.8411,0.8534,634500.0],["1991-04-08",0.8657,0.878,0.8534,0.8657,78750.0],["1991-04-09",0.8596,0.8841,0.8596,0.878,80550.0],["1991-04-10",0.8841,0.9025,0.878,0.8841,163350.0],["1991-04-11",0.8903,0.8964,0.878,0.8841,102150.0],["1991-04-12",0.8841,0.9025,0.8841,0.9025,264150.0],["1991-04-15",0.9025,0.9025,0.878,0.8903,64800.0],["1991-04-16",0.8841,0.8903,0.878,0.8903,138150.0],["1991-04-17",0.8841,0.9025,0.8841,0.8964,63900.0],["1991-04-18",0.8903,0.8964,0.8841,0.8841,130950.0],["1991-04-19",0.8903,0.8903,0.878,0.8841,47250.0],["1991-04-22",0.8841,0.8841,0.8596,0.8657,106200.0],["1991-04-23",0.8718,0.8718,0.8473,0.8596,74700.0],["1991-04-24",0.8534,0.8903,0.8534,0.878,118800.0],["1991-04-25",0.8841,0.8964,0.8841,0.8841,27000.0],["1991-04-26",0.878,0.9025,0.878,0.9025,43650.0],["1991-04-29",0.9025,0.9025,0.8841,0.8841,27450.0],["1991-04-30",0.8841,0.8964,0.8718,0.878,81000.0],["1991-05-01",0.8841,0.8841,0.8718,0.8841,178650.0],["1991-05-02",0.8903,0.8903,0.8718,0.8718,57150.0],["1991-05-03",0.8718,0.8841,0.8718,0.878,90000.0],["1991-05-06",0.8903,0.8903,0.8657,0.878,49500.0],["1991-05-07",0.8718,0.8841,0.8718,0.8841,48150.0],["1991-05-08",0.8903,0.8903,0.8596,0.8718,59850.0],["1991-05-09",0.8841,0.8841,0.878,0.8841,43650.0],["1991-05-10",0.8841,0.8964,0.8718,0.878,101250.0],["1991-05-13",0.881,0.8872,0.8747,0.8747,45450.0],["1991-05-14",0.8685,0.8872,0.8622,0.8872,181800.0],["1991-05-15",0.8872,0.8872,0.8622,0.8622,32400.0],["1991-05-16",0.8747,0.881,0.8685,0.8685,46350.0],["1991-05-17",0.8747,0.8747,0.8622,0.8685,28800.0],["1991-05-20",0.8685,0.8747,0.8685,0.8747,82350.0],["1991-05-21",0.8747,0.881,0.8622,0.8747,90000.0],["1991-05-22",0.881,0.881,0.8685,0.881,59400.0],["1991-05-23",0.8685,0.8872,0.8685,0.8872,49500.0],["1991-05-24",0.8872,0.8872,0.8622,0.8685,36900.0],["1991-05-28",0.8622,0.881,0.856,0.8622,34200.0],["1991-05-29",0.8622,0.8685,0.8497,0.8497,117000.0],["1991-05-30",0.8497,0.8622,0.8435,0.856,87750.0],["1991-05-31",0.8622,0.8747,0.856,0.856,42750.0],["1991-06-03",0.856,0.856,0.8497,0.8497,97650.0],["1991-06-04",0.8497,0.881,0.8497,0.8685,4051800.0],["1991-06-05",0.8747,0.881,0.8685,0.881,433350.0],["1991-06-06",0.8747,0.8997,0.8747,0.8997,759600.0],["1991-06-07",0.8872,0.8935,0.8685,0.881,454950.0],["1991-06-10",0.8872,0.8872,0.8747,0.8747,113850.0],["1991-06-11",0.881,0.8872,0.8747,0.881,202500.0],["1991-06-12",0.8872,0.8872,0.8747,0.881,271800.0],["1991-06-13",0.881,0.8872,0.8747,0.8872,103950.0],["1991-06-14",0.8872,0.8935,0.881,0.8935,109800.0],["1991-06-17",0.8935,0.8997,0.8872,0.8872,137700.0],["1991-06-18",0.8935,0.8935,0.8872,0.8872,215550.0],["1991-06-19",0.881,0.8872,0.8685,0.8747,413100.0],["1991-06-20",0.8747,0.8872,0.8747,0.881,216900.0],["1991-06-21",0.881,0.881,0.8747,0.8747,286650.0],["1991-06-24",0.881,0.881,0.8685,0.8747,162450.0],["1991-06-25",0.881,0.881,0.8685,0.8685,128250.0],["1991-06-26",0.8747,0.881,0.8747,0.881,166500.0],["1991-06-27",0.8872,0.8997,0.8872,0.8997,212400.0],["1991-06-28",0.8935,0.8997,0.8685,0.8935,441900.0],["1991-07-01",0.8935,0.8935,0.881,0.8872,67500.0],["1991-07-02",0.8935,0.8935,0.881,0.8935,81450.0],["1991-07-03",0.8935,0.8935,0.8747,0.8747,89550.0],["1991-07-05",0.8872,0.8872,0.8747,0.881,46350.0],["1991-07-08",0.8872,0.8935,0.881,0.8935,261450.0],["1991-07-09",0.8935,0.906,0.881,0.8997,106200.0],["1991-07-10",0.8997,0.906,0.8935,0.8997,90900.0],["1991-07-11",0.8935,0.8997,0.8872,0.8997,96300.0],["1991-07-12",0.8997,0.8997,0.8935,0.8997,71550.0],["1991-07-15",0.8997,0.9122,0.8935,0.906,79200.0],["1991-07-16",0.906,0.9185,0.906,0.906,136350.0],["1991-07-17",0.9185,0.9185,0.906,0.906,107100.0],["1991-07-18",0.906,0.9247,0.906,0.9247,125550.0],["1991-07-19",0.9247,0.9247,0.906,0.9247,200250.0],["1991-07-22",0.9122,0.9247,0.906,0.9247,56700.0],["1991-07-23",0.9122,0.9247,0.906,0.9122,104850.0],["1991-07-24",0.9185,0.9185,0.906,0.906,63000.0],["1991-07-25",0.9122,0.9122,0.906,0.9122,64800.0],["1991-07-26",0.9122,0.9185,0.906,0.9185,94950.0],["1991-07-29",0.9247,0.9247,0.9122,0.9247,67500.0],["1991-07-30",0.9122,0.931,0.9122,0.9247,85050.0],["1991-07-31",0.9185,0.931,0.9122,0.9247,207900.0],["1991-08-01",0.9247,0.931,0.9247,0.931,220950.0],["1991-08-02",0.9372,0.9435,0.931,0.931,597600.0],["1991-08-05",0.9435,0.9435,0.9247,0.931,43200.0],["1991-08-06",0.931,0.9372,0.9185,0.9372,62100.0],["1991-08-07",0.9372,0.9497,0.931,0.9435,77400.0],["1991-08-08",0.9435,0.9685,0.9435,0.956,127800.0],["1991-08-09",0.9622,0.9685,0.9435,0.9497,189900.0],["1991-08-12",0.9497,0.9497,0.9247,0.931,246600.0],["1991-08-13",0.9247,0.9372,0.906,0.931,446400.0],["1991-08-14",0.931,0.9622,0.931,0.9622,223200.0],["1991-08-15",0.956,0.9747,0.9497,0.9747,183600.0],["1991-08-16",0.9685,0.9747,0.956,0.956,184050.0],["1991-08-19",0.931,0.9435,0.9185,0.9435,150300.0],["1991-08-20",0.9497,0.9622,0.9435,0.956,234000.0],["1991-08-21",0.956,0.9747,0.956,0.9747,200250.0],["1991-08-22",0.9685,0.9747,0.9497,0.9497,747000.0],["1991-08-23",0.9497,0.9685,0.9497,0.9685,365400.0],["1991-08-26",0.9652,0.9778,0.9652,0.9778,94050.0],["1991-08-27",0.9715,0.9715,0.9652,0.9652,193050.0],["1991-08-28",0.9652,0.9715,0.9652,0.9715,48600.0],["1991-08-29",0.9715,0.9969,0.9715,0.9842,148950.0],["1991-08-30",0.9842,0.9842,0.9715,0.9842,47250.0],["1991-09-03",0.9778,0.9842,0.9715,0.9715,40050.0],["1991-09-04",0.9842,0.9842,0.9715,0.9778,56250.0],["1991-09-05",0.9778,0.9842,0.9715,0.9842,103950.0],["1991-09-06",0.9778,0.9842,0.9778,0.9778,63450.0],["1991-09-09",0.9778,0.9842,0.9778,0.9778,230400.0],["1991-09-10",0.9778,0.9905,0.9778,0.9778,181800.0],["1991-09-11",0.9842,0.9905,0.9842,0.9842,86400.0],["1991-09-12",0.9905,1.0032,0.9842,1.0032,496800.0],["1991-09-13",1.0032,1.0032,0.9969,0.9969,127350.0],["1991-09-16",0.9969,1.0032,0.9905,1.0032,100800.0],["1991-09-17",0.9905,1.0032,0.9905,1.0032,181350.0],["1991-09-18",0.9905,1.0032,0.9905,0.9969,69300.0],["1991-09-19",1.0032,1.0032,0.9969,0.9969,166500.0],["1991-09-20",1.0032,1.0032,0.9969,1.0032,132300.0],["1991-09-23",0.9969,1.0096,0.9969,0.9969,64800.0],["1991-09-24",1.0096,1.0096,1.0032,1.0096,78300.0],["1991-09-25",1.0032,1.0159,1.0032,1.0159,173250.0],["1991-09-26",1.0159,1.0159,1.0096,1.0096,58950.0],["1991-09-27",1.0159,1.0223,1.0096,1.0096,98100.0],["1991-09-30",1.0032,1.0286,1.0032,1.0223,202500.0],["1991-10-01",1.0159,1.0223,1.0159,1.0159,471600.0],["1991-10-02",1.0159,1.0223,1.0159,1.0159,132300.0],["1991-10-03",1.0159,1.0223,1.0096,1.0159,219150.0],["1991-10-04",1.0159,1.0286,1.0096,1.0159,119250.0],["1991-10-07",1.0159,1.0286,1.0159,1.0159,81000.0],["1991-10-08",1.0096,1.0286,1.0096,1.0223,135900.0],["1991-10-09",1.0159,1.0286,1.0159,1.0159,129150.0],["1991-10-10",1.0159,1.0223,1.0096,1.0159,135000.0],["1991-10-11",1.0223,1.0223,1.0096,1.0096,116550.0],["1991-10-14",1.0096,1.0159,1.0096,1.0159,73350.0],["1991-10-15",1.0159,1.0223,1.0159,1.0159,222750.0],["1991-10-16",1.0223,1.0413,1.0159,1.0413,120600.0],["1991-10-17",1.035,1.0413,1.0286,1.0286,92250.0],["1991-10-18",1.0159,1.035,1.0159,1.035,172350.0],["1991-10-21",1.035,1.035,1.0286,1.0286,60300.0],["1991-10-22",1.035,1.0477,1.0286,1.0286,121500.0],["1991-10-23",1.0223,1.035,1.0223,1.0223,181800.0],["1991-10-24",1.0159,1.0223,1.0159,1.0223,99900.0],["1991-10-25",1.0096,1.0286,1.0096,1.0223,30150.0],["1991-10-28",1.0286,1.0413,1.0223,1.035,169650.0],["1991-10-29",1.035,1.035,1.0286,1.0286,201150.0],["1991-10-30",1.0286,1.0286,1.0159,1.0286,77400.0],["1991-10-31",1.0223,1.035,1.0159,1.0286,76950.0],["1991-11-01",1.035,1.035,1.0223,1.0223,80100.0],["1991-11-04",1.0159,1.0413,1.0159,1.0413,153900.0],["1991-11-05",1.035,1.0477,1.035,1.0413,58500.0],["1991-11-06",1.035,1.0477,1.035,1.0477,131400.0],["1991-11-07",1.0477,1.0604,1.0477,1.054,602100.0],["1991-11-08",1.0604,1.0667,1.054,1.054,85050.0],["1991-11-11",1.0477,1.054,1.0477,1.0477,170100.0],["1991-11-12",1.0477,1.054,1.035,1.035,47250.0],["1991-11-13",1.0286,1.0413,1.0286,1.0413,77400.0],["1991-11-14",1.035,1.0477,1.0286,1.035,139050.0],["1991-11-15",1.0223,1.035,1.0032,1.0096,99000.0],["1991-11-18",1.0032,1.0159,0.9779,1.0096,174150.0],["1991-11-19",1.0096,1.0159,0.9905,0.9905,88650.0],["1991-11-20",0.9969,1.0032,0.9525,0.9715,346950.0],["1991-11-21",0.9525,0.9905,0.9525,0.9715,261900.0],["1991-11-22",0.9617,1.0004,0.9617,0.9746,113400.0],["1991-11-25",0.9617,0.9811,0.9617,0.9811,103050.0],["1991-11-26",0.9811,0.9811,0.9746,0.9811,205200.0],["1991-11-27",0.9811,0.9811,0.9746,0.9811,393750.0],["1991-11-29",0.9746,0.9875,0.9746,0.9811,114750.0],["1991-12-02",0.9811,0.9811,0.9746,0.9811,211500.0],["1991-12-03",0.9811,0.9811,0.9746,0.9811,259200.0],["1991-12-04",0.9811,0.9811,0.9681,0.9811,116100.0],["1991-12-05",0.9811,0.9811,0.9746,0.9746,15750.0],["1991-12-06",0.9681,0.9746,0.9488,0.9681,387900.0],["1991-12-09",0.9617,0.9681,0.9617,0.9681,89100.0],["1991-12-10",0.9552,0.9681,0.9552,0.9552,182700.0],["1991-12-11",0.9681,0.9746,0.9488,0.9552,261000.0],["1991-12-12",0.9552,0.9617,0.9488,0.9488,110250.0],["1991-12-13",0.9488,0.9681,0.9488,0.9617,126900.0],["1991-12-16",0.9746,0.9746,0.9552,0.9552,338400.0],["1991-12-17",0.9617,0.9617,0.9423,0.9552,157050.0],["1991-12-18",0.9617,0.9746,0.9552,0.9617,537300.0],["1991-12-19",0.9681,0.9681,0.9488,0.9488,406800.0],["1991-12-20",0.9681,0.994,0.9681,0.9875,308700.0],["1991-12-23",0.994,1.0456,0.9811,1.0456,192600.0],["1991-12-24",1.0456,1.052,1.0456,1.052,48600.0],["1991-12-26",1.052,1.0972,1.0456,1.0779,22500.0],["1991-12-27",1.0714,1.0714,1.052,1.052,75600.0],["1991-12-30",1.0585,1.0843,1.052,1.0779,1169100.0],["1991-12-31",1.065,1.0714,1.0391,1.0391,271350.0],["1992-01-02",1.0391,1.052,1.0262,1.0391,153900.0],["1992-01-03",1.0521,1.0521,1.0327,1.0456,99000.0],["1992-01-06",1.0327,1.0391,1.0069,1.0262,472500.0],["1992-01-07",1.0198,1.0456,1.0133,1.0262,122850.0],["1992-01-08",1.0198,1.0456,1.0198,1.0456,313650.0],["1992-01-09",1.0391,1.0585,1.0327,1.052,145800.0],["1992-01-10",1.052,1.065,1.0391,1.0391,185400.0],["1992-01-13",1.0262,1.0262,1.0004,1.0198,752400.0],["1992-01-14",1.0069,1.0069,0.9875,0.994,128250.0],["1992-01-15",1.0004,1.0069,0.9681,1.0069,244800.0],["1992-01-16",1.0198,1.0262,1.0069,1.0133,107550.0],["1992-01-17",1.0262,1.0262,1.0069,1.0069,54000.0],["1992-01-20",1.0198,1.0262,1.0133,1.0198,58050.0],["1992-01-21",1.0262,1.0391,1.0133,1.0327,48600.0],["1992-01-22",1.0456,1.0585,1.0391,1.0456,148050.0],["1992-01-23",1.0585,1.065,1.052,1.0585,113400.0],["1992-01-24",1.0585,1.0585,1.0198,1.0198,49050.0],["1992-01-27",1.0198,1.0198,0.994,0.994,628650.0],["1992-01-28",1.0004,1.0198,0.994,1.0133,99450.0],["1992-01-29",1.0069,1.0198,0.9811,0.994,504900.0],["1992-01-30",0.9875,0.9875,0.9746,0.9811,202950.0],["1992-01-31",0.9811,0.9875,0.9488,0.9617,100350.0],["1992-02-03",0.9617,0.9617,0.9294,0.9294,500850.0],["1992-02-04",0.9359,0.9681,0.9359,0.9488,314100.0],["1992-02-05",0.9552,0.9617,0.9423,0.9552,152100.0],["1992-02-06",0.9488,0.9552,0.9359,0.9423,178200.0],["1992-02-07",0.9488,0.9552,0.9359,0.9488,206550.0],["1992-02-10",0.9488,0.9552,0.9294,0.9359,240300.0],["1992-02-11",0.9488,0.9488,0.9294,0.9294,482400.0],["1992-02-12",0.9359,0.9552,0.923,0.9552,240750.0],["1992-02-13",0.9552,0.9552,0.923,0.9294,198000.0],["1992-02-14",0.9294,0.9359,0.923,0.9359,177750.0],["1992-02-18",0.9423,0.9681,0.9423,0.9552,113400.0],["1992-02-19",0.9552,0.9811,0.9552,0.9811,158850.0],["1992-02-20",0.9811,0.9811,0.9488,0.9552,178650.0],["1992-02-21",0.9552,0.9552,0.9101,0.923,388350.0],["1992-02-24",0.9327,0.9524,0.9327,0.9327,132300.0],["1992-02-25",0.9327,0.9524,0.9261,0.9327,144450.0],["1992-02-26",0.9458,0.9524,0.9327,0.9458,464850.0],["1992-02-27",0.9524,0.9524,0.9261,0.9261,124650.0],["1992-02-28",0.9261,0.9393,0.913,0.9327,162450.0],["1992-03-02",0.9458,0.9458,0.9261,0.9327,75600.0],["1992-03-03",0.9327,0.9327,0.913,0.9261,199350.0],["1992-03-04",0.9261,0.9327,0.913,0.9261,102150.0],["1992-03-05",0.9195,0.9261,0.913,0.9261,117900.0],["1992-03-06",0.9195,0.9458,0.9195,0.9393,89100.0],["1992-03-09",0.9458,0.959,0.9327,0.9393,84600.0],["1992-03-10",0.9393,0.9458,0.9327,0.9393,50850.0],["1992-03-11",0.9327,0.9458,0.9261,0.9393,78750.0],["1992-03-12",0.9261,0.9458,0.9261,0.9393,45900.0],["1992-03-13",0.9393,0.9524,0.9327,0.9393,97200.0],["1992-03-16",0.9393,0.9393,0.9064,0.9064,134100.0],["1992-03-17",0.9195,0.9327,0.9064,0.9261,209250.0],["1992-03-18",0.9393,0.9393,0.9064,0.913,180450.0],["1992-03-19",0.913,0.913,0.8933,0.8933,54900.0],["1992-03-20",0.8998,0.9064,0.867,0.8801,276300.0],["1992-03-23",0.8801,0.9064,0.8801,0.8998,162000.0],["1992-03-24",0.8933,0.9064,0.8801,0.8867,333450.0],["1992-03-25",0.8867,0.9064,0.8801,0.8998,196650.0],["1992-03-26",0.8998,0.913,0.8933,0.9064,118800.0],["1992-03-27",0.9195,0.9195,0.8933,0.9064,181800.0],["1992-03-30",0.8998,0.9195,0.8998,0.8998,69300.0],["1992-03-31",0.9064,0.9064,0.8736,0.8736,307350.0],["1992-04-01",0.8736,0.8998,0.867,0.8867,309600.0],["1992-04-02",0.8801,0.8933,0.867,0.8801,376650.0],["1992-04-03",0.8867,0.8867,0.8539,0.8604,250200.0],["1992-04-06",0.8604,0.867,0.8539,0.8604,234450.0],["1992-04-07",0.867,0.867,0.8539,0.867,698850.0],["1992-04-08",0.8539,0.8801,0.8539,0.8801,191250.0],["1992-04-09",0.8736,0.8736,0.8604,0.8604,357750.0],["1992-04-10",0.867,0.8867,0.867,0.8867,251100.0],["1992-04-13",0.8867,0.8867,0.8736,0.8801,237150.0],["1992-04-14",0.8801,0.8867,0.867,0.8801,194400.0],["1992-04-15",0.8801,0.8867,0.867,0.8867,393300.0],["1992-04-16",0.8933,0.913,0.8933,0.913,240300.0],["1992-04-20",0.9195,0.9261,0.8933,0.8933,163350.0],["1992-04-21",0.8933,0.9261,0.8933,0.9195,260550.0],["1992-04-22",0.9195,0.9458,0.9195,0.9195,53100.0],["1992-04-23",0.9195,0.9458,0.9195,0.9327,171450.0],["1992-04-24",0.9393,0.959,0.9261,0.9261,136800.0],["1992-04-27",0.9261,0.9524,0.9261,0.9393,87300.0],["1992-04-28",0.9393,0.9787,0.9327,0.9655,340650.0],["1992-04-29",0.9721,0.9721,0.9655,0.9655,47700.0],["1992-04-30",0.959,0.9787,0.959,0.9787,83250.0],["1992-05-01",0.9787,0.9918,0.9787,0.9918,49500.0],["1992-05-04",0.9918,1.0115,0.9852,0.9918,113400.0],["1992-05-05",0.9852,0.9984,0.9721,0.9787,63450.0],["1992-05-06",0.9852,0.9984,0.9787,0.9984,61200.0],["1992-05-07",0.9918,1.0049,0.9918,0.9918,38700.0],["1992-05-08",0.9852,0.9984,0.9787,0.9787,87300.0],["1992-05-11",0.9852,0.9918,0.9721,0.9787,79200.0],["1992-05-12",0.9787,0.9918,0.9721,0.9721,89100.0],["1992-05-13",0.9721,0.9852,0.9721,0.9852,60750.0],["1992-05-14",0.9852,0.9852,0.9787,0.9852,48600.0],["1992-05-15",0.9852,0.9918,0.9787,0.9918,51300.0],["1992-05-18",0.9918,0.9918,0.9787,0.9787,122400.0],["1992-05-19",0.9852,0.9918,0.9787,0.9918,85500.0],["1992-05-20",0.9918,0.9918,0.9787,0.9918,77400.0],["1992-05-21",0.9918,0.9984,0.9787,0.9852,97200.0],["1992-05-22",1.0026,1.0026,0.9625,0.9826,80100.0],["1992-05-26",0.9826,0.9959,0.9826,0.9959,65250.0],["1992-05-27",0.9826,1.0026,0.9826,0.9959,43650.0],["1992-05-28",0.9959,1.0093,0.9959,1.0093,112050.0],["1992-05-29",1.0026,1.0093,1.0026,1.0093,155250.0],["1992-06-01",1.0026,1.0093,0.9959,1.0093,184500.0],["1992-06-02",1.0093,1.0093,0.9959,1.0093,330750.0],["1992-06-03",0.9959,1.016,0.9959,1.016,329400.0],["1992-06-04",1.016,1.016,1.0093,1.016,359100.0],["1992-06-05",1.0227,1.0227,1.0093,1.0093,94950.0],["1992-06-08",1.016,1.0227,1.0093,1.016,132300.0],["1992-06-09",1.0293,1.0293,1.0093,1.016,44550.0],["1992-06-10",1.016,1.0227,1.0026,1.016,279450.0],["1992-06-11",1.016,1.0293,1.0093,1.0227,273600.0],["1992-06-12",1.0227,1.036,1.016,1.0227,169650.0],["1992-06-15",1.0093,1.0293,1.0093,1.0227,62550.0],["1992-06-16",1.0227,1.0494,1.0227,1.036,176850.0],["1992-06-17",1.0293,1.0694,1.0293,1.0628,359100.0],["1992-06-18",1.0561,1.0561,1.0227,1.0227,168750.0],["1992-06-19",1.016,1.036,1.0093,1.016,101700.0],["1992-06-22",1.016,1.016,0.9959,1.0026,131850.0],["1992-06-23",1.0093,1.016,1.0026,1.0093,63900.0],["1992-06-24",1.016,1.0427,1.0093,1.0293,141300.0],["1992-06-25",1.016,1.036,1.0093,1.016,95400.0],["1992-06-26",1.0093,1.0227,1.0026,1.016,114300.0],["1992-06-29",1.0293,1.0293,0.9759,0.9892,316350.0],["1992-06-30",0.9826,0.9892,0.9425,0.9425,490950.0],["1992-07-01",0.9491,0.9892,0.9491,0.9826,280350.0],["1992-07-02",0.9892,1.016,0.9892,1.016,198000.0],["1992-07-06",1.0293,1.036,0.9959,1.016,160200.0],["1992-07-07",1.0293,1.0561,1.0293,1.0494,470250.0],["1992-07-08",1.0494,1.0628,1.0494,1.0628,264150.0],["1992-07-09",1.0628,1.0694,1.0494,1.0628,336600.0],["1992-07-10",1.0561,1.0694,1.0561,1.0561,106650.0],["1992-07-13",1.0628,1.0694,1.0561,1.0694,258750.0],["1992-07-14",1.0828,1.1096,1.0761,1.1096,504450.0],["1992-07-15",1.1096,1.1162,1.1029,1.1162,180000.0],["1992-07-16",1.1029,1.1096,1.0962,1.1096,186750.0],["1992-07-17",1.0962,1.1096,1.0962,1.1096,62100.0],["1992-07-20",1.1162,1.1162,1.0828,1.0962,82800.0],["1992-07-21",1.0895,1.1029,1.0895,1.0962,107550.0],["1992-07-22",1.0962,1.0962,1.0828,1.0962,211050.0],["1992-07-23",1.0962,1.0962,1.0694,1.0895,116550.0],["1992-07-24",1.1029,1.1029,1.0828,1.0962,79650.0],["1992-07-27",1.1029,1.1029,1.0895,1.0962,153900.0],["1992-07-28",1.0962,1.1029,1.0895,1.0962,88200.0],["1992-07-29",1.0962,1.1096,1.0828,1.1096,333450.0],["1992-07-30",1.1096,1.1162,1.1029,1.1096,144450.0],["1992-07-31",1.1162,1.1296,1.1096,1.1229,244800.0],["1992-08-03",1.1229,1.1296,1.1162,1.1229,265500.0],["1992-08-04",1.1229,1.163,1.1229,1.1497,528750.0],["1992-08-05",1.1497,1.1497,1.1229,1.1296,405000.0],["1992-08-06",1.1296,1.1296,1.1096,1.1162,390150.0],["1992-08-07",1.1162,1.1162,1.0962,1.0962,517050.0],["1992-08-10",1.1096,1.1497,1.1096,1.1363,786150.0],["1992-08-11",1.1497,1.163,1.1363,1.1563,559350.0],["1992-08-12",1.1563,1.1697,1.1497,1.163,926100.0],["1992-08-13",1.1764,1.1831,1.163,1.1697,356850.0],["1992-08-14",1.1764,1.1898,1.1697,1.1764,572850.0],["1992-08-17",1.1831,1.1898,1.1764,1.1898,4180500.0],["1992-08-18",1.1898,1.1898,1.1697,1.1764,593100.0],["1992-08-19",1.1764,1.1831,1.1563,1.1697,261450.0],["1992-08-20",1.1697,1.1697,1.1497,1.1697,255600.0],["1992-08-21",1.1563,1.1697,1.1497,1.163,177750.0],["1992-08-24",1.1497,1.1497,1.1363,1.143,179100.0],["1992-08-25",1.147,1.147,1.1335,1.147,608400.0],["1992-08-26",1.147,1.1538,1.1131,1.1335,428400.0],["1992-08-27",1.1335,1.1403,1.1267,1.1403,424800.0],["1992-08-28",1.1403,1.1403,1.1267,1.1335,367200.0],["1992-08-31",1.1335,1.1403,1.1267,1.1335,331650.0],["1992-09-01",1.1335,1.1403,1.1267,1.1335,308250.0],["1992-09-02",1.1335,1.1403,1.1267,1.1335,364950.0],["1992-09-03",1.1335,1.1403,1.1199,1.1199,303750.0],["1992-09-04",1.1267,1.1335,1.1199,1.1335,164250.0],["1992-09-08",1.1335,1.1335,1.1199,1.1335,229950.0],["1992-09-09",1.1335,1.1335,1.1199,1.1335,176400.0],["1992-09-10",1.1403,1.1403,1.1199,1.1335,171000.0],["1992-09-11",1.1335,1.147,1.1199,1.147,594450.0],["1992-09-14",1.1538,1.1606,1.147,1.1606,225000.0],["1992-09-15",1.1674,1.181,1.1674,1.181,295200.0],["1992-09-16",1.1878,1.1878,1.1674,1.1742,133200.0],["1992-09-17",1.1742,1.1742,1.1606,1.1606,210600.0],["1992-09-18",1.1674,1.181,1.147,1.1538,166050.0],["1992-09-21",1.1606,1.1674,1.1403,1.1606,119700.0],["1992-09-22",1.1538,1.1674,1.1403,1.1403,433800.0],["1992-09-23",1.1403,1.1538,1.1403,1.147,3305700.0],["1992-09-24",1.1403,1.1606,1.1403,1.1606,685800.0],["1992-09-25",1.1606,1.1606,1.147,1.147,268200.0],["1992-09-28",1.1538,1.1606,1.147,1.1606,208350.0],["1992-09-29",1.1606,1.1606,1.147,1.1606,536400.0],["1992-09-30",1.1606,1.1606,1.1403,1.1403,369450.0],["1992-10-01",1.147,1.1606,1.147,1.147,316350.0],["1992-10-02",1.1538,1.1538,1.147,1.147,110250.0],["1992-10-05",1.1538,1.1606,1.147,1.1606,360450.0],["1992-10-06",1.1674,1.1674,1.1538,1.1538,259650.0],["1992-10-07",1.1606,1.1674,1.147,1.147,157950.0],["1992-10-08",1.1538,1.1606,1.147,1.1606,155700.0],["1992-10-09",1.1606,1.1606,1.1538,1.1606,116550.0],["1992-10-12",1.1606,1.1606,1.1538,1.1606,261450.0],["1992-10-13",1.1606,1.1674,1.1538,1.1674,153900.0],["1992-10-14",1.1606,1.1674,1.1606,1.1674,183150.0],["1992-10-15",1.1742,1.1878,1.1606,1.1606,334800.0],["1992-10-16",1.1606,1.1606,1.147,1.147,561600.0],["1992-10-19",1.147,1.1606,1.1403,1.147,306900.0],["1992-10-20",1.1606,1.1606,1.1538,1.1538,261450.0],["1992-10-21",1.1674,1.181,1.1674,1.1742,292950.0],["1992-10-22",1.181,1.1878,1.1742,1.181,347400.0],["1992-10-23",1.1878,1.2149,1.1878,1.2081,569250.0],["1992-10-26",1.2081,1.2217,1.1946,1.2217,513000.0],["1992-10-27",1.2217,1.2421,1.2013,1.2353,614250.0],["1992-10-28",1.2353,1.276,1.2353,1.2421,872100.0],["1992-10-29",1.2556,1.2828,1.2489,1.2556,469350.0],["1992-10-30",1.2556,1.2556,1.2421,1.2489,206550.0],["1992-11-02",1.2624,1.2624,1.2353,1.2489,179550.0],["1992-11-03",1.2489,1.2489,1.2421,1.2489,109800.0],["1992-11-04",1.2489,1.2489,1.2421,1.2421,102600.0],["1992-11-05",1.2489,1.2556,1.2421,1.2489,167850.0],["1992-11-06",1.2489,1.2489,1.2421,1.2421,125550.0],["1992-11-09",1.2556,1.2624,1.2353,1.2421,228600.0],["1992-11-10",1.2421,1.2624,1.2421,1.2421,439650.0],["1992-11-11",1.2421,1.2692,1.2421,1.2556,551250.0],["1992-11-12",1.2489,1.2692,1.2353,1.2489,1170900.0],["1992-11-13",1.2489,1.2556,1.2353,1.2556,249300.0],["1992-11-16",1.2489,1.2624,1.2489,1.2624,251550.0],["1992-11-17",1.2624,1.2624,1.2421,1.2624,190350.0],["1992-11-18",1.2556,1.2828,1.2556,1.2828,260100.0],["1992-11-19",1.2964,1.2964,1.276,1.276,271350.0],["1992-11-20",1.276,1.2964,1.276,1.2964,156600.0],["1992-11-23",1.3074,1.3074,1.2799,1.3005,292050.0],["1992-11-24",1.2936,1.3005,1.273,1.2799,133200.0],["1992-11-25",1.273,1.273,1.2386,1.2661,2331450.0],["1992-11-27",1.2799,1.2799,1.273,1.2799,66150.0],["1992-11-30",1.273,1.2799,1.2661,1.2799,247500.0],["1992-12-01",1.2799,1.2867,1.273,1.2867,243450.0],["1992-12-02",1.2936,1.3074,1.2799,1.3005,119250.0],["1992-12-03",1.3074,1.3074,1.2799,1.2936,186300.0],["1992-12-04",1.3005,1.3005,1.2799,1.2936,97200.0],["1992-12-07",1.3005,1.3005,1.2867,1.2867,57600.0],["1992-12-08",1.2936,1.2936,1.273,1.2867,164700.0],["1992-12-09",1.3005,1.3074,1.2936,1.3005,244800.0],["1992-12-10",1.3005,1.3005,1.2867,1.2936,81450.0],["1992-12-11",1.2936,1.3005,1.2867,1.2936,123300.0],["1992-12-14",1.2936,1.3143,1.2936,1.2936,90000.0],["1992-12-15",1.3074,1.3143,1.2936,1.3005,108450.0],["1992-12-16",1.3074,1.3074,1.2799,1.2867,145350.0],["1992-12-17",1.2936,1.3211,1.2936,1.3074,211500.0],["1992-12-18",1.3211,1.3211,1.2936,1.3074,174150.0],["1992-12-21",1.2936,1.3143,1.2936,1.3005,89550.0],["1992-12-22",1.3005,1.3005,1.2867,1.2936,113400.0],["1992-12-23",1.2936,1.3074,1.2867,1.3074,229950.0],["1992-12-24",1.3005,1.3005,1.2799,1.2936,70200.0],["1992-12-28",1.2936,1.3005,1.2867,1.2867,34650.0],["1992-12-29",1.2867,1.3211,1.2867,1.3211,132300.0],["1992-12-30",1.3074,1.3211,1.3005,1.3074,283050.0],["1992-12-31",1.3005,1.3487,1.3005,1.3349,323550.0],["1993-01-04",1.3418,1.3418,1.2867,1.2867,184050.0],["1993-01-05",1.3005,1.3211,1.2867,1.3074,214200.0],["1993-01-06",1.3143,1.3211,1.3074,1.3143,91350.0],["1993-01-07",1.3074,1.3211,1.3005,1.3005,343350.0],["1993-01-08",1.2936,1.2936,1.2592,1.2799,141750.0],["1993-01-11",1.273,1.3005,1.2592,1.2867,305100.0],["1993-01-12",1.2867,1.2867,1.273,1.2867,236250.0],["1993-01-13",1.2867,1.2867,1.273,1.2867,87750.0],["1993-01-14",1.2799,1.2867,1.2661,1.2661,82800.0],["1993-01-15",1.2661,1.3005,1.2661,1.2867,358200.0],["1993-01-18",1.273,1.2799,1.2592,1.273,139950.0],["1993-01-19",1.2661,1.273,1.2042,1.211,637200.0],["1993-01-20",1.211,1.2661,1.211,1.2592,1048050.0],["1993-01-21",1.2661,1.2661,1.2317,1.2386,134550.0],["1993-01-22",1.2386,1.2454,1.2248,1.2386,360000.0],["1993-01-25",1.2248,1.2592,1.2248,1.2454,154350.0],["1993-01-26",1.2523,1.2592,1.211,1.2248,690750.0],["1993-01-27",1.2386,1.2454,1.2317,1.2454,286650.0],["1993-01-28",1.2386,1.2454,1.2248,1.2386,69300.0],["1993-01-29",1.2454,1.2523,1.2386,1.2386,164250.0],["1993-02-01",1.2523,1.2523,1.2386,1.2454,130500.0],["1993-02-02",1.2523,1.2867,1.2386,1.273,298350.0],["1993-02-03",1.273,1.273,1.2592,1.2661,112050.0],["1993-02-04",1.273,1.273,1.2592,1.273,114750.0],["1993-02-05",1.2661,1.273,1.2454,1.2454,112050.0],["1993-02-08",1.2523,1.2592,1.2454,1.2454,89550.0],["1993-02-09",1.2454,1.2523,1.2317,1.2386,284400.0],["1993-02-10",1.2386,1.2592,1.2386,1.2592,76950.0],["1993-02-11",1.2523,1.273,1.2454,1.273,87750.0],["1993-02-12",1.273,1.2799,1.2592,1.2661,136350.0],["1993-02-16",1.2523,1.2661,1.2386,1.2454,163800.0],["1993-02-17",1.2454,1.2592,1.2317,1.2317,156600.0],["1993-02-18",1.2317,1.2523,1.2317,1.2523,182700.0],["1993-02-19",1.2386,1.273,1.2386,1.273,129600.0],["1993-02-22",1.2772,1.2911,1.2702,1.2772,184950.0],["1993-02-23",1.2911,1.3121,1.2841,1.3051,159300.0],["1993-02-24",1.3121,1.319,1.2911,1.3121,535050.0],["1993-02-25",1.3121,1.3121,1.2981,1.3121,252000.0],["1993-02-26",1.3051,1.326,1.2981,1.326,168300.0],["1993-03-01",1.333,1.333,1.319,1.333,342450.0],["1993-03-02",1.333,1.333,1.3121,1.319,377550.0],["1993-03-03",1.319,1.333,1.319,1.319,467550.0],["1993-03-04",1.333,1.333,1.319,1.333,158850.0],["1993-03-05",1.333,1.333,1.319,1.333,169650.0],["1993-03-08",1.333,1.34,1.326,1.34,136800.0],["1993-03-09",1.34,1.34,1.319,1.34,240300.0],["1993-03-10",1.34,1.34,1.326,1.34,108450.0],["1993-03-11",1.34,1.3539,1.326,1.326,247500.0],["1993-03-12",1.333,1.333,1.3121,1.326,167400.0],["1993-03-15",1.326,1.326,1.3121,1.326,750150.0],["1993-03-16",1.333,1.333,1.319,1.326,87750.0],["1993-03-17",1.333,1.3469,1.326,1.34,259200.0],["1993-03-18",1.3469,1.3539,1.34,1.3539,117900.0],["1993-03-19",1.3539,1.3749,1.3469,1.3749,126000.0],["1993-03-22",1.3679,1.3679,1.3539,1.3679,98100.0],["1993-03-23",1.3679,1.3679,1.3539,1.3679,45000.0],["1993-03-24",1.3749,1.4167,1.3749,1.4028,313200.0],["1993-03-25",1.3888,1.4028,1.3749,1.3888,121500.0],["1993-03-26",1.3888,1.4028,1.3888,1.4028,96300.0],["1993-03-29",1.3958,1.4098,1.3888,1.3888,71100.0],["1993-03-30",1.3958,1.4028,1.3958,1.4028,111150.0],["1993-03-31",1.4028,1.4307,1.3888,1.4098,413100.0],["1993-04-01",1.4028,1.4098,1.3609,1.3679,324450.0],["1993-04-02",1.3818,1.3818,1.3539,1.3749,148500.0],["1993-04-05",1.3749,1.3818,1.3679,1.3679,53100.0],["1993-04-06",1.3818,1.3818,1.3609,1.3679,108450.0],["1993-04-07",1.3749,1.3749,1.333,1.3609,127350.0],["1993-04-08",1.3539,1.3749,1.3539,1.3539,112500.0],["1993-04-12",1.34,1.3749,1.34,1.3749,119250.0],["1993-04-13",1.3749,1.3888,1.3679,1.3888,158400.0],["1993-04-14",1.3749,1.4028,1.3749,1.4028,145800.0],["1993-04-15",1.4098,1.4098,1.3749,1.3888,150750.0],["1993-04-16",1.3888,1.3888,1.3749,1.3888,115200.0],["1993-04-19",1.3818,1.3888,1.3679,1.3818,105300.0],["1993-04-20",1.3818,1.3818,1.326,1.3469,151650.0],["1993-04-21",1.34,1.34,1.3051,1.319,319500.0],["1993-04-22",1.3121,1.3121,1.2841,1.2841,294750.0],["1993-04-23",1.2911,1.2911,1.2841,1.2911,436500.0],["1993-04-26",1.2911,1.3051,1.2841,1.2911,120600.0],["1993-04-27",1.2841,1.2981,1.2772,1.2841,404550.0],["1993-04-28",1.2841,1.2911,1.2562,1.2632,1048050.0],["1993-04-29",1.2702,1.2772,1.2562,1.2632,172800.0],["1993-04-30",1.2562,1.2702,1.2423,1.2702,1618650.0],["1993-05-03",1.2702,1.2841,1.2702,1.2702,492750.0],["1993-05-04",1.2702,1.326,1.2632,1.2702,211500.0],["1993-05-05",1.2702,1.2702,1.2562,1.2632,191250.0],["1993-05-06",1.2632,1.2702,1.2492,1.2562,186300.0],["1993-05-07",1.2423,1.2632,1.2423,1.2632,368100.0],["1993-05-10",1.2702,1.2772,1.2492,1.2702,210150.0],["1993-05-11",1.2562,1.2702,1.2562,1.2632,594000.0],["1993-05-12",1.2702,1.2772,1.2632,1.2772,200700.0],["1993-05-13",1.2632,1.2702,1.2562,1.2632,217350.0],["1993-05-14",1.2632,1.2702,1.2562,1.2632,123300.0],["1993-05-17",1.2632,1.2702,1.2423,1.2423,130050.0],["1993-05-18",1.2423,1.2492,1.2353,1.2423,166500.0],["1993-05-19",1.2492,1.2492,1.2353,1.2423,176400.0],["1993-05-20",1.2423,1.2492,1.2353,1.2423,153450.0],["1993-05-21",1.2423,1.2632,1.2423,1.2632,130500.0],["1993-05-24",1.2538,1.268,1.2538,1.2609,6464700.0],["1993-05-25",1.2751,1.2751,1.268,1.2751,94050.0],["1993-05-26",1.268,1.2822,1.268,1.2822,55350.0],["1993-05-27",1.2822,1.2893,1.2609,1.2609,343800.0],["1993-05-28",1.2538,1.2609,1.2468,1.2538,125550.0],["1993-06-01",1.2468,1.2751,1.2468,1.268,275400.0],["1993-06-02",1.268,1.2751,1.2609,1.2751,85950.0],["1993-06-03",1.2822,1.2822,1.2538,1.2751,224550.0],["1993-06-04",1.268,1.268,1.2538,1.2609,161100.0],["1993-06-07",1.268,1.2822,1.2468,1.268,332550.0],["1993-06-08",1.2538,1.2964,1.2538,1.2964,229500.0],["1993-06-09",1.2964,1.3176,1.2751,1.2893,288450.0],["1993-06-10",1.3176,1.3601,1.3105,1.3459,396450.0],["1993-06-11",1.3459,1.353,1.3176,1.3247,508950.0],["1993-06-14",1.3389,1.353,1.3176,1.3389,211500.0],["1993-06-15",1.3389,1.3672,1.3247,1.3672,206100.0],["1993-06-16",1.3814,1.3955,1.3672,1.3672,175050.0],["1993-06-17",1.3743,1.3884,1.3601,1.3884,125550.0],["1993-06-18",1.3955,1.4168,1.3955,1.3955,257400.0],["1993-06-21",1.4026,1.4026,1.3672,1.3884,272700.0],["1993-06-22",1.3884,1.3955,1.3672,1.3743,247950.0],["1993-06-23",1.3884,1.4026,1.3814,1.3955,194850.0],["1993-06-24",1.3955,1.4026,1.3814,1.3955,139050.0],["1993-06-25",1.3884,1.3955,1.3814,1.3814,88200.0],["1993-06-28",1.3814,1.4309,1.3743,1.4168,190350.0],["1993-06-29",1.4168,1.438,1.4168,1.438,166950.0],["1993-06-30",1.438,1.4451,1.4309,1.4309,324000.0],["1993-07-01",1.438,1.438,1.4097,1.4168,106650.0],["1993-07-02",1.4309,1.4309,1.4168,1.4239,48150.0],["1993-07-06",1.4168,1.4168,1.4026,1.4097,129150.0],["1993-07-07",1.4097,1.438,1.4097,1.438,198450.0],["1993-07-08",1.4239,1.4309,1.4097,1.4168,95850.0],["1993-07-09",1.4239,1.4239,1.4026,1.4026,133200.0],["1993-07-12",1.3884,1.3884,1.3814,1.3884,116100.0],["1993-07-13",1.3884,1.4097,1.3884,1.4097,180450.0],["1993-07-14",1.3955,1.4097,1.3884,1.4026,140400.0],["1993-07-15",1.4026,1.4097,1.3814,1.3884,169650.0],["1993-07-16",1.3884,1.4168,1.3884,1.4097,122400.0],["1993-07-19",1.4168,1.4239,1.3884,1.3884,77850.0],["1993-07-20",1.3884,1.3884,1.3672,1.3814,226350.0],["1993-07-21",1.3814,1.3814,1.3672,1.3814,87750.0],["1993-07-22",1.3814,1.4026,1.3743,1.4026,96750.0],["1993-07-23",1.4026,1.4026,1.3884,1.3884,59400.0],["1993-07-26",1.3955,1.4168,1.3884,1.4168,109800.0],["1993-07-27",1.4097,1.4239,1.3955,1.4097,58050.0],["1993-07-28",1.4097,1.4239,1.3814,1.4239,111150.0],["1993-07-29",1.4097,1.4451,1.4026,1.4451,175950.0],["1993-07-30",1.4309,1.4309,1.4026,1.4097,111150.0],["1993-08-02",1.4097,1.4309,1.3743,1.4239,277650.0],["1993-08-03",1.4239,1.4239,1.3884,1.4026,141300.0],["1993-08-04",1.3884,1.4097,1.3814,1.4097,103050.0],["1993-08-05",1.4097,1.4097,1.3884,1.4097,122850.0],["1993-08-06",1.4168,1.4309,1.4168,1.4239,66150.0],["1993-08-09",1.4239,1.4239,1.3955,1.4168,604350.0],["1993-08-10",1.4168,1.4168,1.3955,1.4097,148950.0],["1993-08-11",1.4168,1.4168,1.3884,1.4026,77400.0],["1993-08-12",1.4097,1.4168,1.3743,1.3884,103500.0],["1993-08-13",1.3955,1.4168,1.3955,1.4097,210600.0],["1993-08-16",1.4168,1.4451,1.4168,1.4451,707850.0],["1993-08-17",1.4522,1.4522,1.4309,1.4451,211950.0],["1993-08-18",1.4451,1.4522,1.438,1.438,189450.0],["1993-08-19",1.438,1.438,1.4168,1.4168,67950.0],["1993-08-20",1.4097,1.4168,1.4026,1.4168,67500.0],["1993-08-23",1.4168,1.4309,1.4168,1.4239,546750.0],["1993-08-24",1.4309,1.4309,1.4026,1.4168,137250.0],["1993-08-25",1.4001,1.4073,1.3642,1.3858,132300.0],["1993-08-26",1.3858,1.3929,1.3714,1.3858,187200.0],["1993-08-27",1.4073,1.4145,1.3858,1.4073,92250.0],["1993-08-30",1.4073,1.4073,1.3858,1.4073,119250.0],["1993-08-31",1.3929,1.4145,1.3929,1.4073,28350.0],["1993-09-01",1.4001,1.4145,1.3786,1.3786,170100.0],["1993-09-02",1.3786,1.4001,1.3786,1.4001,74250.0],["1993-09-03",1.3858,1.4073,1.3858,1.4001,52200.0],["1993-09-07",1.4001,1.4217,1.4001,1.4145,130950.0],["1993-09-08",1.4145,1.4217,1.4001,1.4073,202500.0],["1993-09-09",1.4001,1.4217,1.4001,1.4145,300600.0],["1993-09-10",1.4145,1.4288,1.4145,1.4288,76500.0],["1993-09-13",1.436,1.4576,1.4288,1.4288,103950.0],["1993-09-14",1.4217,1.436,1.4145,1.4217,63450.0],["1993-09-15",1.4217,1.4432,1.4073,1.4145,76950.0],["1993-09-16",1.4217,1.436,1.4073,1.4217,115650.0],["1993-09-17",1.4217,1.436,1.4001,1.436,88200.0],["1993-09-20",1.4217,1.4217,1.4001,1.4145,82350.0],["1993-09-21",1.4001,1.4001,1.3858,1.3929,72000.0],["1993-09-22",1.3786,1.3786,1.3642,1.3714,255600.0],["1993-09-23",1.3786,1.4073,1.3786,1.4073,2130300.0],["1993-09-24",1.4073,1.4145,1.4001,1.4001,260550.0],["1993-09-27",1.4073,1.4217,1.4001,1.4217,469350.0],["1993-09-28",1.4145,1.4288,1.4001,1.4001,107100.0],["1993-09-29",1.4145,1.436,1.4073,1.4288,223200.0],["1993-09-30",1.4288,1.4288,1.3858,1.4001,350100.0],["1993-10-01",1.4001,1.4145,1.3858,1.4001,280350.0],["1993-10-04",1.4145,1.4145,1.3858,1.4145,156600.0],["1993-10-05",1.4145,1.4145,1.4001,1.4073,227250.0],["1993-10-06",1.4145,1.4145,1.3858,1.3929,215100.0],["1993-10-07",1.4073,1.4073,1.3929,1.4001,68400.0],["1993-10-08",1.3929,1.4073,1.3929,1.4073,90450.0],["1993-10-11",1.4073,1.4073,1.4001,1.4073,47700.0],["1993-10-12",1.4001,1.4073,1.3858,1.4001,169650.0],["1993-10-13",1.4073,1.4145,1.3858,1.3929,127350.0],["1993-10-14",1.4073,1.4145,1.3929,1.4145,110700.0],["1993-10-15",1.4145,1.4145,1.3858,1.4001,254700.0],["1993-10-18",1.3929,1.4145,1.3858,1.4145,138150.0],["1993-10-19",1.4145,1.4217,1.4001,1.4145,45450.0],["1993-10-20",1.4145,1.4145,1.4001,1.4001,157500.0],["1993-10-21",1.4001,1.4001,1.3858,1.3929,96750.0],["1993-10-22",1.3929,1.4001,1.3858,1.3858,88650.0],["1993-10-25",1.3929,1.4001,1.3786,1.3786,172350.0],["1993-10-26",1.3786,1.3786,1.357,1.3714,300600.0],["1993-10-27",1.3786,1.3858,1.3642,1.3786,229500.0],["1993-10-28",1.3714,1.3786,1.3499,1.3642,211050.0],["1993-10-29",1.3642,1.3714,1.3499,1.3642,110700.0],["1993-11-01",1.3642,1.3642,1.3499,1.3642,356850.0],["1993-11-02",1.357,1.3929,1.357,1.3929,110700.0],["1993-11-03",1.4001,1.4073,1.357,1.3642,270900.0],["1993-11-04",1.3786,1.3858,1.357,1.357,204300.0],["1993-11-05",1.357,1.3714,1.3427,1.357,88200.0],["1993-11-08",1.3714,1.3786,1.357,1.357,99450.0],["1993-11-09",1.3714,1.3858,1.3642,1.3786,102150.0],["1993-11-10",1.3786,1.3786,1.3499,1.3642,157500.0],["1993-11-11",1.3642,1.3714,1.3427,1.357,155250.0],["1993-11-12",1.3499,1.357,1.3355,1.3499,203400.0],["1993-11-15",1.357,1.3714,1.314,1.3283,1265400.0],["1993-11-16",1.3283,1.3283,1.3068,1.3068,2013300.0],["1993-11-17",1.2924,1.314,1.2493,1.2637,432000.0],["1993-11-18",1.2637,1.2637,1.235,1.2637,400050.0],["1993-11-19",1.2709,1.2852,1.2493,1.2637,416250.0],["1993-11-22",1.2852,1.2924,1.2637,1.2781,196650.0],["1993-11-23",1.283,1.2976,1.2611,1.283,171450.0],["1993-11-24",1.2976,1.3268,1.2976,1.3195,384750.0],["1993-11-26",1.3122,1.3195,1.3122,1.3195,13500.0],["1993-11-29",1.3195,1.334,1.3122,1.3122,218250.0],["1993-11-30",1.3268,1.3268,1.2684,1.2757,159750.0],["1993-12-01",1.283,1.2976,1.2684,1.2757,93150.0],["1993-12-02",1.2684,1.2976,1.2684,1.2903,170100.0],["1993-12-03",1.2976,1.3122,1.2903,1.3122,117900.0],["1993-12-06",1.3122,1.3268,1.283,1.283,117900.0],["1993-12-07",1.283,1.3049,1.283,1.3049,122850.0],["1993-12-08",1.2976,1.2976,1.283,1.2976,74250.0],["1993-12-09",1.3122,1.3122,1.283,1.283,79200.0],["1993-12-10",1.2976,1.3122,1.2903,1.3122,156600.0],["1993-12-13",1.3122,1.3195,1.2976,1.3049,140400.0],["1993-12-14",1.2976,1.2976,1.283,1.2976,148950.0],["1993-12-15",1.2976,1.3195,1.2903,1.3122,162900.0],["1993-12-16",1.334,1.3632,1.3268,1.3632,162000.0],["1993-12-17",1.3778,1.3778,1.334,1.3413,139050.0],["1993-12-20",1.3486,1.3486,1.3122,1.3195,108450.0],["1993-12-21",1.334,1.3559,1.3268,1.334,86850.0],["1993-12-22",1.3413,1.3486,1.2976,1.2976,121050.0],["1993-12-23",1.3122,1.3195,1.3049,1.3195,52650.0],["1993-12-27",1.3195,1.3268,1.3122,1.3122,78300.0],["1993-12-28",1.3268,1.334,1.3049,1.3268,180450.0],["1993-12-29",1.3268,1.334,1.2976,1.3268,98100.0],["1993-12-30",1.334,1.3632,1.334,1.3559,96300.0],["1993-12-31",1.3632,1.3632,1.3122,1.3122,243900.0],["1994-01-03",1.3049,1.3195,1.283,1.3195,233550.0],["1994-01-04",1.334,1.334,1.3122,1.3268,94050.0],["1994-01-05",1.3195,1.3559,1.3195,1.3486,137250.0],["1994-01-06",1.3632,1.3705,1.3413,1.3705,111600.0],["1994-01-07",1.3778,1.3778,1.3413,1.3486,166500.0],["1994-01-10",1.3486,1.3486,1.334,1.3413,107550.0],["1994-01-11",1.3486,1.3559,1.334,1.334,116550.0],["1994-01-12",1.3486,1.3486,1.3195,1.334,133650.0],["1994-01-13",1.3195,1.3559,1.3195,1.3413,129600.0],["1994-01-14",1.3486,1.3559,1.334,1.3559,94500.0],["1994-01-17",1.3559,1.3778,1.3486,1.3778,216900.0],["1994-01-18",1.3705,1.3778,1.3559,1.3705,140850.0],["1994-01-19",1.3778,1.3851,1.3705,1.3851,247050.0],["1994-01-20",1.3924,1.3924,1.3559,1.3559,175950.0],["1994-01-21",1.3632,1.3632,1.3413,1.3559,77850.0],["1994-01-24",1.3559,1.3559,1.3049,1.3268,418950.0],["1994-01-25",1.3268,1.3268,1.3122,1.3268,80550.0],["1994-01-26",1.3268,1.3413,1.3049,1.3413,136800.0],["1994-01-27",1.3413,1.3559,1.3413,1.3559,100350.0],["1994-01-28",1.3632,1.3632,1.3486,1.3559,199800.0],["1994-01-31",1.3559,1.3559,1.334,1.3486,126450.0],["1994-02-01",1.3413,1.3486,1.334,1.3413,134100.0],["1994-02-02",1.3486,1.3486,1.334,1.3486,154350.0],["1994-02-03",1.3413,1.3486,1.334,1.3413,99000.0],["1994-02-04",1.3486,1.3486,1.3268,1.3413,121500.0],["1994-02-07",1.3268,1.3413,1.3195,1.334,99000.0],["1994-02-08",1.3559,1.3778,1.3486,1.3632,153450.0],["1994-02-09",1.3705,1.3851,1.3632,1.3778,216000.0],["1994-02-10",1.3851,1.3851,1.3559,1.3705,199350.0],["1994-02-11",1.3778,1.3778,1.3632,1.3632,208350.0],["1994-02-14",1.3632,1.3778,1.3559,1.3705,202050.0],["1994-02-15",1.3705,1.3851,1.3632,1.3705,118800.0],["1994-02-16",1.3778,1.4069,1.3705,1.3997,343800.0],["1994-02-17",1.4142,1.4288,1.3997,1.4215,278100.0],["1994-02-18",1.4215,1.4215,1.3997,1.4142,130050.0],["1994-02-22",1.4193,1.4193,1.3897,1.3971,294300.0],["1994-02-23",1.4267,1.4267,1.3897,1.4119,160650.0],["1994-02-24",1.4267,1.4267,1.3675,1.3823,90900.0],["1994-02-25",1.3823,1.3823,1.2714,1.3232,503100.0],["1994-02-28",1.3379,1.3601,1.3232,1.3601,121500.0],["1994-03-01",1.3749,1.3749,1.3379,1.3527,145800.0],["1994-03-02",1.3379,1.3379,1.3158,1.3379,190350.0],["1994-03-03",1.3379,1.3379,1.301,1.3158,162450.0],["1994-03-04",1.3158,1.3158,1.2936,1.301,191700.0],["1994-03-07",1.301,1.3232,1.301,1.3158,119700.0],["1994-03-08",1.3232,1.3232,1.301,1.3232,144450.0],["1994-03-09",1.3379,1.3379,1.3158,1.3306,99900.0],["1994-03-10",1.3306,1.3379,1.3232,1.3306,124200.0],["1994-03-11",1.3306,1.3306,1.301,1.3232,164700.0],["1994-03-14",1.3306,1.3453,1.3158,1.3306,112500.0],["1994-03-15",1.3379,1.3453,1.3158,1.3306,157500.0],["1994-03-16",1.3379,1.3453,1.3232,1.3306,113400.0],["1994-03-17",1.3453,1.3601,1.3379,1.3601,122400.0],["1994-03-18",1.3453,1.3675,1.3379,1.3601,142200.0],["1994-03-21",1.3453,1.3749,1.3453,1.3749,78750.0],["1994-03-22",1.3601,1.3749,1.3601,1.3749,167850.0],["1994-03-23",1.3601,1.3749,1.3601,1.3675,55350.0],["1994-03-24",1.3601,1.3675,1.3527,1.3527,102600.0],["1994-03-25",1.3601,1.3675,1.3527,1.3675,84600.0],["1994-03-28",1.3675,1.3675,1.3527,1.3527,177300.0],["1994-03-29",1.3453,1.3601,1.3306,1.3453,155700.0],["1994-03-30",1.3379,1.3453,1.3306,1.3379,117900.0],["1994-03-31",1.3379,1.3453,1.2714,1.2714,349650.0],["1994-04-04",1.2492,1.2862,1.2419,1.264,292500.0],["1994-04-05",1.2788,1.3306,1.2714,1.3306,184050.0],["1994-04-06",1.3158,1.3379,1.2936,1.301,78300.0],["1994-04-07",1.3084,1.3232,1.2862,1.3232,108900.0],["1994-04-08",1.3158,1.3453,1.3158,1.3306,130050.0],["1994-04-11",1.3379,1.3379,1.3084,1.3232,36000.0],["1994-04-12",1.3084,1.3084,1.2862,1.2862,212400.0],["1994-04-13",1.2788,1.2936,1.264,1.2936,68850.0],["1994-04-14",1.2936,1.301,1.2788,1.2788,54900.0],["1994-04-15",1.2714,1.2862,1.2714,1.2788,70650.0],["1994-04-18",1.2862,1.2862,1.264,1.2714,49950.0],["1994-04-19",1.2566,1.2714,1.2419,1.2419,191700.0],["1994-04-20",1.2419,1.2566,1.2197,1.2492,43200.0],["1994-04-21",1.2345,1.2566,1.2271,1.2492,134550.0],["1994-04-22",1.2419,1.2492,1.2345,1.2345,133200.0],["1994-04-25",1.2419,1.2419,1.2123,1.2197,107550.0],["1994-04-26",1.2123,1.2566,1.2123,1.2566,126450.0],["1994-04-28",1.264,1.2714,1.2492,1.2566,68400.0],["1994-04-29",1.2419,1.2862,1.2419,1.2862,120600.0],["1994-05-02",1.301,1.3084,1.2714,1.2714,245250.0],["1994-05-03",1.2566,1.2714,1.2566,1.2714,69750.0],["1994-05-04",1.2714,1.2862,1.2492,1.2492,98100.0],["1994-05-05",1.2492,1.264,1.2492,1.264,49050.0],["1994-05-06",1.264,1.264,1.2492,1.264,44550.0],["1994-05-09",1.264,1.2862,1.264,1.2788,156150.0],["1994-05-10",1.2862,1.301,1.2788,1.301,95400.0],["1994-05-11",1.3084,1.3232,1.2788,1.2862,120600.0],["1994-05-12",1.301,1.301,1.2566,1.2714,48150.0],["1994-05-13",1.264,1.2714,1.2566,1.264,22500.0],["1994-05-16",1.264,1.264,1.2419,1.2492,183600.0],["1994-05-17",1.2492,1.264,1.2419,1.264,157500.0],["1994-05-18",1.2492,1.2714,1.2271,1.2714,278100.0],["1994-05-19",1.2419,1.2419,1.2271,1.2345,157050.0],["1994-05-20",1.2345,1.2345,1.2271,1.2271,103500.0],["1994-05-23",1.2345,1.2419,1.2197,1.2271,342900.0],["1994-05-24",1.2253,1.2253,1.2027,1.2102,249300.0],["1994-05-25",1.2102,1.2253,1.1576,1.2177,629550.0],["1994-05-26",1.2177,1.2478,1.2102,1.2478,89550.0],["1994-05-27",1.2478,1.2704,1.2403,1.2704,83700.0],["1994-05-31",1.2704,1.2929,1.2628,1.2628,169200.0],["1994-06-01",1.2854,1.2854,1.2704,1.2854,100800.0],["1994-06-02",1.2929,1.3004,1.2779,1.2854,237600.0],["1994-06-03",1.2854,1.2929,1.2779,1.2779,110700.0],["1994-06-06",1.2854,1.2854,1.2779,1.2854,126450.0],["1994-06-07",1.3004,1.3155,1.3004,1.308,145800.0],["1994-06-08",1.308,1.3155,1.2929,1.2929,90900.0],["1994-06-09",1.3004,1.3004,1.2854,1.2929,36450.0],["1994-06-10",1.308,1.308,1.2854,1.2929,133200.0],["1994-06-13",1.2929,1.308,1.2854,1.3004,47700.0],["1994-06-14",1.308,1.338,1.308,1.338,78750.0],["1994-06-15",1.338,1.3455,1.3343,1.338,183150.0],["1994-06-16",1.3455,1.3531,1.338,1.338,136350.0],["1994-06-17",1.3531,1.3531,1.338,1.338,54450.0],["1994-06-20",1.338,1.3531,1.338,1.3531,56700.0],["1994-06-21",1.3455,1.3531,1.3455,1.3455,57600.0],["1994-06-22",1.3455,1.3531,1.338,1.3531,84150.0],["1994-06-23",1.3455,1.3531,1.3455,1.3455,40500.0],["1994-06-24",1.338,1.3455,1.323,1.323,90000.0],["1994-06-27",1.308,1.308,1.2704,1.2779,252900.0],["1994-06-28",1.2704,1.2704,1.2328,1.2553,161550.0],["1994-06-29",1.2628,1.2704,1.2478,1.2704,90000.0],["1994-06-30",1.2628,1.2704,1.1952,1.1952,387900.0],["1994-07-01",1.1952,1.2403,1.1952,1.2403,252450.0],["1994-07-05",1.2478,1.2628,1.2478,1.2553,68850.0],["1994-07-06",1.2553,1.2553,1.2328,1.2478,69750.0],["1994-07-07",1.2478,1.2779,1.2478,1.2478,106650.0],["1994-07-08",1.2553,1.2628,1.2478,1.2553,36450.0],["1994-07-11",1.2628,1.2628,1.2403,1.2553,76050.0],["1994-07-12",1.2553,1.2628,1.2403,1.2403,76500.0],["1994-07-13",1.2478,1.2478,1.2403,1.2403,23850.0],["1994-07-14",1.2403,1.2628,1.2403,1.2553,40500.0],["1994-07-15",1.2704,1.2704,1.2478,1.2628,49950.0],["1994-07-18",1.2478,1.2628,1.2403,1.2478,112500.0],["1994-07-19",1.2628,1.2628,1.2328,1.2403,73350.0],["1994-07-20",1.2403,1.2478,1.2328,1.2478,48150.0],["1994-07-21",1.2328,1.2553,1.2328,1.2478,55800.0],["1994-07-22",1.2403,1.2553,1.2403,1.2553,32400.0],["1994-07-25",1.2478,1.2628,1.2328,1.2328,81000.0],["1994-07-26",1.2328,1.2553,1.2328,1.2403,91350.0],["1994-07-27",1.2328,1.2478,1.2328,1.2328,44550.0],["1994-07-28",1.2253,1.2628,1.2253,1.2478,109350.0],["1994-07-29",1.2628,1.2704,1.2403,1.2704,123300.0],["1994-08-01",1.2779,1.3004,1.2704,1.2929,86400.0],["1994-08-02",1.2854,1.3004,1.2628,1.2628,88200.0],["1994-08-03",1.2553,1.2628,1.2403,1.2553,71100.0],["1994-08-04",1.2403,1.2478,1.2328,1.2478,44100.0],["1994-08-05",1.2553,1.2553,1.2328,1.2328,62550.0],["1994-08-08",1.2253,1.2328,1.2177,1.2253,115200.0],["1994-08-09",1.2403,1.2403,1.2177,1.2253,38250.0],["1994-08-10",1.2328,1.2403,1.2253,1.2328,55800.0],["1994-08-11",1.2253,1.2328,1.2027,1.2177,147150.0],["1994-08-12",1.2177,1.2177,1.2027,1.2027,76950.0],["1994-08-15",1.2102,1.2102,1.1952,1.1952,135900.0],["1994-08-16",1.1952,1.2102,1.1952,1.2102,99450.0],["1994-08-17",1.2027,1.2102,1.2027,1.2102,67950.0],["1994-08-18",1.2027,1.2102,1.2027,1.2027,91350.0],["1994-08-19",1.2027,1.2102,1.1952,1.2027,103500.0],["1994-08-22",1.2027,1.2102,1.1952,1.1952,104850.0],["1994-08-23",1.2027,1.2102,1.1952,1.2027,53100.0],["1994-08-24",1.2102,1.2102,1.1952,1.1952,163350.0],["1994-08-25",1.2087,1.2087,1.1551,1.1628,332550.0],["1994-08-26",1.1781,1.1857,1.1704,1.1704,164250.0],["1994-08-29",1.1704,1.1781,1.1551,1.1781,207000.0],["1994-08-30",1.1628,1.1857,1.1628,1.1781,289800.0],["1994-08-31",1.1857,1.1857,1.1781,1.1857,118800.0],["1994-09-01",1.1781,1.1857,1.1704,1.1704,64800.0],["1994-09-02",1.1704,1.1781,1.1704,1.1781,60300.0],["1994-09-06",1.1704,1.1704,1.1475,1.1475,162450.0],["1994-09-07",1.1475,1.1628,1.1398,1.1551,322200.0],["1994-09-08",1.1475,1.1628,1.1475,1.1628,193050.0],["1994-09-09",1.1551,1.1551,1.1169,1.1245,405000.0],["1994-09-12",1.1322,1.1322,1.0633,1.1016,726750.0],["1994-09-13",1.1016,1.1169,1.0939,1.1169,315900.0],["1994-09-14",1.1169,1.1169,1.0786,1.0863,734850.0],["1994-09-15",1.0939,1.1551,1.0939,1.1551,1180800.0],["1994-09-16",1.1551,1.1704,1.1551,1.1704,630000.0],["1994-09-19",1.1781,1.1857,1.1704,1.1857,377550.0],["1994-09-20",1.1857,1.1857,1.1628,1.1628,198450.0],["1994-09-21",1.1628,1.1704,1.1551,1.1551,151650.0],["1994-09-22",1.1551,1.1857,1.1551,1.1628,227250.0],["1994-09-23",1.1704,1.1781,1.1628,1.1704,72000.0],["1994-09-26",1.1781,1.1781,1.1628,1.1628,101700.0],["1994-09-27",1.1628,1.1704,1.1628,1.1704,122850.0],["1994-09-28",1.1628,1.1781,1.1628,1.1704,162450.0],["1994-09-29",1.1704,1.1704,1.1475,1.1475,129600.0],["1994-09-30",1.1475,1.1628,1.1475,1.1475,322650.0],["1994-10-03",1.1475,1.1628,1.1475,1.1628,85950.0],["1994-10-04",1.1704,1.1781,1.1628,1.1781,89100.0],["1994-10-05",1.1628,1.1704,1.1475,1.1551,155250.0],["1994-10-06",1.1475,1.1475,1.1245,1.1322,328500.0],["1994-10-07",1.1322,1.1704,1.1322,1.1704,231300.0],["1994-10-10",1.1628,1.1781,1.1628,1.1781,376200.0],["1994-10-11",1.1781,1.201,1.1781,1.201,304200.0],["1994-10-12",1.201,1.201,1.1857,1.1857,604800.0],["1994-10-13",1.1934,1.201,1.1857,1.201,162450.0],["1994-10-14",1.1934,1.2087,1.1934,1.2087,112500.0],["1994-10-17",1.201,1.2163,1.1934,1.2087,317700.0],["1994-10-18",1.2087,1.2163,1.2087,1.2087,31950.0],["1994-10-19",1.2163,1.2316,1.2087,1.224,120600.0],["1994-10-20",1.2087,1.224,1.2087,1.2163,168750.0],["1994-10-21",1.2163,1.2316,1.2087,1.2316,180000.0],["1994-10-24",1.224,1.2316,1.2163,1.224,587700.0],["1994-10-25",1.2163,1.2163,1.2087,1.2163,825300.0],["1994-10-26",1.2087,1.224,1.2087,1.2087,403650.0],["1994-10-27",1.224,1.224,1.2163,1.224,130050.0],["1994-10-28",1.224,1.2316,1.2163,1.224,98550.0],["1994-10-31",1.2163,1.2316,1.2163,1.2316,242550.0],["1994-11-01",1.224,1.2316,1.2163,1.224,109350.0],["1994-11-02",1.224,1.2316,1.2163,1.2316,204750.0],["1994-11-03",1.224,1.2316,1.224,1.224,127800.0],["1994-11-04",1.224,1.2316,1.224,1.2316,297450.0],["1994-11-07",1.224,1.2469,1.2163,1.2469,155250.0],["1994-11-08",1.2316,1.2622,1.2316,1.2546,299700.0],["1994-11-09",1.2546,1.2622,1.2546,1.2622,74700.0],["1994-11-10",1.2546,1.2622,1.2546,1.2546,106200.0],["1994-11-11",1.2546,1.2622,1.2546,1.2622,74250.0],["1994-11-14",1.2622,1.2622,1.2469,1.2469,110250.0],["1994-11-15",1.2469,1.2699,1.2469,1.2699,242100.0],["1994-11-16",1.2622,1.2775,1.2622,1.2699,258300.0],["1994-11-17",1.2622,1.2699,1.2622,1.2622,398700.0],["1994-11-18",1.2699,1.2699,1.2469,1.2546,188550.0],["1994-11-21",1.2622,1.2699,1.2546,1.2546,552150.0],["1994-11-22",1.2469,1.2622,1.2469,1.2622,125100.0],["1994-11-23",1.2448,1.2526,1.2292,1.2292,100350.0],["1994-11-25",1.2214,1.237,1.2214,1.2214,77400.0],["1994-11-28",1.2292,1.2292,1.2137,1.2137,337050.0],["1994-11-29",1.2137,1.2137,1.1903,1.2059,159300.0],["1994-11-30",1.1903,1.1903,1.167,1.1748,244350.0],["1994-12-01",1.1748,1.1981,1.167,1.1748,254700.0],["1994-12-02",1.167,1.167,1.1436,1.1436,225900.0],["1994-12-05",1.1436,1.1592,1.1436,1.1436,314550.0],["1994-12-06",1.1514,1.1748,1.1359,1.1748,393750.0],["1994-12-07",1.167,1.1748,1.1592,1.1748,266850.0],["1994-12-08",1.1592,1.1748,1.1514,1.1592,80550.0],["1994-12-09",1.1514,1.167,1.1514,1.1592,76050.0],["1994-12-12",1.167,1.167,1.1436,1.1436,103950.0],["1994-12-13",1.167,1.1748,1.1592,1.1592,591750.0],["1994-12-14",1.1592,1.167,1.1436,1.1592,130950.0],["1994-12-15",1.1592,1.1981,1.1592,1.1981,253350.0],["1994-12-16",1.2137,1.2137,1.1981,1.2059,597150.0],["1994-12-19",1.1981,1.1981,1.167,1.1981,313650.0],["1994-12-20",1.1903,1.2448,1.1903,1.2448,250200.0],["1994-12-21",1.2292,1.237,1.2292,1.2292,172350.0],["1994-12-22",1.2292,1.237,1.2137,1.237,182250.0],["1994-12-23",1.2292,1.237,1.2214,1.2214,115200.0],["1994-12-27",1.2137,1.2214,1.1981,1.1981,154350.0],["1994-12-28",1.2137,1.2137,1.1903,1.2137,361350.0],["1994-12-29",1.1981,1.2526,1.1981,1.2448,323100.0],["1994-12-30",1.2448,1.2681,1.2214,1.2681,1518300.0],["1995-01-03",1.2759,1.2837,1.2681,1.2681,69750.0],["1995-01-04",1.2837,1.2837,1.2603,1.2681,95850.0],["1995-01-05",1.2759,1.2837,1.2603,1.2603,90900.0],["1995-01-06",1.2603,1.2603,1.237,1.237,221850.0],["1995-01-09",1.2448,1.2526,1.237,1.2526,362250.0],["1995-01-10",1.2603,1.2915,1.2526,1.2915,189450.0],["1995-01-11",1.2915,1.2915,1.2603,1.2681,81450.0],["1995-01-12",1.2603,1.2759,1.2603,1.2603,57600.0],["1995-01-13",1.2603,1.2681,1.2292,1.2526,46350.0],["1995-01-16",1.237,1.2681,1.237,1.237,117900.0],["1995-01-17",1.2448,1.2759,1.2448,1.2759,168300.0],["1995-01-18",1.2681,1.2837,1.2681,1.2759,86850.0],["1995-01-19",1.2759,1.2915,1.2759,1.2759,104400.0],["1995-01-20",1.2759,1.307,1.2759,1.307,239850.0],["1995-01-23",1.307,1.3304,1.307,1.3304,159300.0],["1995-01-24",1.3226,1.3226,1.307,1.307,55350.0],["1995-01-25",1.2915,1.307,1.2759,1.307,99450.0],["1995-01-26",1.2915,1.307,1.2915,1.2992,47700.0],["1995-01-27",1.2992,1.3304,1.2992,1.3226,113850.0],["1995-01-30",1.3148,1.3459,1.3148,1.3381,145800.0],["1995-01-31",1.3226,1.3304,1.307,1.307,223200.0],["1995-02-01",1.3148,1.3148,1.2915,1.307,109800.0],["1995-02-02",1.307,1.307,1.2915,1.2915,90000.0],["1995-02-03",1.2992,1.3148,1.2837,1.3148,123750.0],["1995-02-06",1.3226,1.3226,1.307,1.3226,63900.0],["1995-02-07",1.3226,1.3304,1.3148,1.3226,40500.0],["1995-02-08",1.3226,1.3459,1.3148,1.3459,116550.0],["1995-02-09",1.3304,1.3693,1.3304,1.3459,159300.0],["1995-02-10",1.3537,1.3537,1.3226,1.3304,105300.0],["1995-02-13",1.3304,1.3537,1.3148,1.3304,175950.0],["1995-02-14",1.3148,1.3304,1.2915,1.2992,221850.0],["1995-02-15",1.2837,1.3148,1.2837,1.307,106650.0],["1995-02-16",1.307,1.3148,1.2992,1.2992,46800.0],["1995-02-17",1.2992,1.3304,1.2915,1.3148,96750.0],["1995-02-21",1.3148,1.3148,1.2915,1.2992,297000.0],["1995-02-22",1.3053,1.3053,1.2894,1.2973,49500.0],["1995-02-23",1.2973,1.2973,1.2736,1.2736,68850.0],["1995-02-24",1.2657,1.2894,1.2657,1.2736,311850.0],["1995-02-27",1.2657,1.2657,1.2499,1.2657,60300.0],["1995-02-28",1.2657,1.2815,1.2578,1.2815,175500.0],["1995-03-01",1.2736,1.2815,1.2499,1.2578,36900.0],["1995-03-02",1.2578,1.2578,1.242,1.242,39150.0],["1995-03-03",1.2341,1.2815,1.2261,1.2657,207450.0],["1995-03-06",1.2657,1.2736,1.2657,1.2657,27450.0],["1995-03-07",1.2736,1.2815,1.2657,1.2815,138150.0],["1995-03-08",1.2736,1.2894,1.2736,1.2736,119700.0],["1995-03-09",1.2736,1.2815,1.2341,1.2341,133650.0],["1995-03-10",1.2578,1.2736,1.2499,1.2657,51300.0],["1995-03-13",1.2578,1.2736,1.242,1.2578,99000.0],["1995-03-14",1.2657,1.2657,1.2499,1.2578,38250.0],["1995-03-15",1.2578,1.2657,1.2578,1.2657,56250.0],["1995-03-16",1.2657,1.2657,1.2499,1.2657,37800.0],["1995-03-17",1.2657,1.2736,1.2578,1.2657,92250.0],["1995-03-20",1.2578,1.2657,1.2578,1.2578,37350.0],["1995-03-21",1.2578,1.2657,1.2341,1.2341,648450.0],["1995-03-22",1.2341,1.2499,1.2261,1.2261,167850.0],["1995-03-23",1.2261,1.2578,1.2261,1.242,154350.0],["1995-03-24",1.242,1.2578,1.242,1.2499,59850.0],["1995-03-27",1.2578,1.2578,1.2261,1.2261,108000.0],["1995-03-28",1.2182,1.2182,1.2024,1.2103,210600.0],["1995-03-29",1.2103,1.2341,1.2103,1.2103,175500.0],["1995-03-30",1.2103,1.2182,1.2024,1.2024,153000.0],["1995-03-31",1.2024,1.2182,1.2024,1.2103,173700.0],["1995-04-03",1.2024,1.2182,1.2024,1.2182,117900.0],["1995-04-04",1.2261,1.2261,1.2103,1.2103,96300.0],["1995-04-05",1.2103,1.2341,1.2024,1.2261,805500.0],["1995-04-06",1.2182,1.2182,1.2103,1.2182,580050.0],["1995-04-07",1.2103,1.242,1.2103,1.2261,156150.0],["1995-04-10",1.2261,1.2578,1.2261,1.2499,128700.0],["1995-04-11",1.2578,1.2657,1.2499,1.2578,100800.0],["1995-04-12",1.2815,1.2815,1.2499,1.2499,207450.0],["1995-04-13",1.2499,1.2499,1.242,1.2499,56250.0],["1995-04-17",1.2499,1.2499,1.2261,1.2341,527400.0],["1995-04-18",1.2341,1.242,1.2182,1.2261,501300.0],["1995-04-19",1.2261,1.242,1.2182,1.2182,429750.0],["1995-04-20",1.2103,1.2182,1.2103,1.2103,188550.0],["1995-04-21",1.2182,1.2182,1.2024,1.2103,278550.0],["1995-04-24",1.2103,1.2182,1.1945,1.2103,479700.0],["1995-04-25",1.2103,1.2182,1.2024,1.2103,230850.0],["1995-04-26",1.2182,1.2341,1.2103,1.2261,112500.0],["1995-04-27",1.2341,1.242,1.2261,1.2341,107550.0],["1995-04-28",1.2499,1.2499,1.2261,1.2261,137250.0],["1995-05-01",1.2182,1.2261,1.2182,1.2261,66600.0],["1995-05-02",1.2261,1.242,1.2182,1.2341,192150.0],["1995-05-03",1.242,1.2578,1.2341,1.2499,107550.0],["1995-05-04",1.2499,1.2499,1.2341,1.2341,295200.0],["1995-05-05",1.2341,1.2499,1.2341,1.2499,63900.0],["1995-05-08",1.2657,1.2815,1.2578,1.2578,202950.0],["1995-05-09",1.2736,1.2736,1.2499,1.2499,128250.0],["1995-05-10",1.2499,1.2657,1.242,1.2578,152550.0],["1995-05-11",1.2578,1.2815,1.2578,1.2736,182250.0],["1995-05-12",1.2657,1.2815,1.2657,1.2736,148950.0],["1995-05-15",1.2736,1.3053,1.2657,1.2894,119250.0],["1995-05-16",1.2973,1.2973,1.2815,1.2973,89100.0],["1995-05-17",1.2973,1.2973,1.2657,1.2815,240300.0],["1995-05-18",1.2894,1.2973,1.2815,1.2894,119700.0],["1995-05-19",1.2894,1.2973,1.2815,1.2894,140400.0],["1995-05-22",1.2815,1.2973,1.2815,1.2894,288000.0],["1995-05-23",1.2894,1.3132,1.2894,1.3053,366750.0],["1995-05-24",1.2956,1.3117,1.2795,1.2795,106200.0],["1995-05-25",1.3117,1.368,1.3117,1.3358,680850.0],["1995-05-26",1.3439,1.3439,1.3358,1.3439,195750.0],["1995-05-30",1.3439,1.3519,1.3358,1.3439,489150.0],["1995-05-31",1.3439,1.3519,1.3358,1.3519,451350.0],["1995-06-01",1.3519,1.3519,1.3439,1.3519,474300.0],["1995-06-02",1.3519,1.3519,1.3278,1.3358,479250.0],["1995-06-05",1.3439,1.3922,1.3439,1.3922,354600.0],["1995-06-06",1.4002,1.4083,1.3841,1.3841,544050.0],["1995-06-07",1.3761,1.3841,1.36,1.368,219600.0],["1995-06-08",1.3761,1.4083,1.3761,1.3922,525150.0],["1995-06-09",1.4002,1.4083,1.3841,1.3922,79200.0],["1995-06-12",1.3922,1.4002,1.3841,1.4002,84600.0],["1995-06-13",1.4083,1.4083,1.4002,1.4002,133650.0],["1995-06-14",1.4163,1.4244,1.4002,1.4083,193500.0],["1995-06-15",1.4083,1.4163,1.3922,1.4083,183600.0],["1995-06-16",1.4163,1.4244,1.3922,1.4163,62550.0],["1995-06-19",1.4083,1.4244,1.4002,1.4163,207450.0],["1995-06-20",1.4163,1.4163,1.3922,1.4083,117000.0],["1995-06-21",1.4002,1.4083,1.3761,1.4002,186300.0],["1995-06-22",1.4083,1.4083,1.4002,1.4002,156600.0],["1995-06-23",1.4083,1.4083,1.3761,1.3761,45900.0],["1995-06-26",1.3519,1.3841,1.3519,1.368,116100.0],["1995-06-27",1.36,1.3922,1.36,1.3841,211500.0],["1995-06-28",1.3841,1.4002,1.3841,1.3922,144900.0],["1995-06-29",1.3841,1.3922,1.3761,1.3841,144900.0],["1995-06-30",1.3841,1.3841,1.3358,1.36,396450.0],["1995-07-03",1.3519,1.368,1.3519,1.368,49950.0],["1995-07-05",1.3841,1.4002,1.368,1.3841,123750.0],["1995-07-06",1.3841,1.3922,1.3519,1.368,171000.0],["1995-07-07",1.368,1.3841,1.36,1.3841,258300.0],["1995-07-10",1.3841,1.3922,1.36,1.368,142200.0],["1995-07-11",1.368,1.368,1.3519,1.3519,187200.0],["1995-07-12",1.368,1.368,1.3358,1.36,576000.0],["1995-07-13",1.368,1.3841,1.36,1.36,225450.0],["1995-07-14",1.36,1.368,1.3358,1.3519,99000.0],["1995-07-17",1.3519,1.3761,1.3439,1.36,110700.0],["1995-07-18",1.3519,1.36,1.3358,1.36,82350.0],["1995-07-19",1.36,1.368,1.3197,1.3519,405450.0],["1995-07-20",1.3439,1.36,1.3439,1.36,106200.0],["1995-07-21",1.3439,1.3519,1.3358,1.3439,325350.0],["1995-07-24",1.3439,1.3439,1.3197,1.3439,235800.0],["1995-07-25",1.3358,1.3519,1.3117,1.3197,321300.0],["1995-07-26",1.3117,1.3439,1.3036,1.3278,315000.0],["1995-07-27",1.3358,1.3358,1.3117,1.3278,157050.0],["1995-07-28",1.3117,1.3197,1.3036,1.3117,74700.0],["1995-07-31",1.3117,1.3117,1.2795,1.2795,216450.0],["1995-08-01",1.2795,1.2956,1.2715,1.2956,273150.0],["1995-08-02",1.3036,1.3036,1.2875,1.2956,218700.0],["1995-08-03",1.2875,1.2875,1.2795,1.2875,168300.0],["1995-08-04",1.2795,1.3197,1.2795,1.3036,220050.0],["1995-08-07",1.3197,1.3197,1.2875,1.3117,89100.0],["1995-08-08",1.3117,1.3117,1.2795,1.2795,125550.0],["1995-08-09",1.2956,1.3117,1.2875,1.2956,131400.0],["1995-08-10",1.2875,1.3197,1.2875,1.3197,86400.0],["1995-08-11",1.3358,1.3358,1.3036,1.3117,100800.0],["1995-08-14",1.3117,1.3117,1.2956,1.3036,58050.0],["1995-08-15",1.2875,1.3117,1.2795,1.2795,215550.0],["1995-08-16",1.2875,1.3036,1.2795,1.3036,136800.0],["1995-08-17",1.3197,1.3278,1.2795,1.3117,1258650.0],["1995-08-18",1.3278,1.36,1.3278,1.36,181350.0],["1995-08-21",1.3439,1.3519,1.3117,1.3358,136800.0],["1995-08-22",1.3197,1.3519,1.3197,1.3519,154350.0],["1995-08-23",1.3519,1.36,1.3358,1.3519,82800.0],["1995-08-24",1.3439,1.3519,1.3439,1.3519,81000.0],["1995-08-25",1.3519,1.3519,1.3358,1.3519,87750.0],["1995-08-28",1.3519,1.3519,1.3278,1.3519,158400.0],["1995-08-29",1.3667,1.383,1.3585,1.3748,188100.0],["1995-08-30",1.3585,1.383,1.3585,1.3667,354150.0],["1995-08-31",1.3667,1.3994,1.3667,1.3994,148050.0],["1995-09-01",1.4076,1.4076,1.383,1.4076,75600.0],["1995-09-05",1.4076,1.4076,1.3748,1.383,408150.0],["1995-09-06",1.3748,1.3912,1.3748,1.383,170550.0],["1995-09-07",1.3748,1.383,1.3667,1.3748,97200.0],["1995-09-08",1.3748,1.3912,1.3667,1.3748,108450.0],["1995-09-11",1.3748,1.383,1.3667,1.3748,157500.0],["1995-09-12",1.3585,1.383,1.3585,1.3748,183600.0],["1995-09-13",1.383,1.383,1.3667,1.3748,127800.0],["1995-09-14",1.383,1.3994,1.3748,1.3748,201150.0],["1995-09-15",1.383,1.383,1.3667,1.383,222300.0],["1995-09-18",1.383,1.4076,1.3748,1.3994,198450.0],["1995-09-19",1.3994,1.3994,1.383,1.3994,155250.0],["1995-09-20",1.3994,1.3994,1.383,1.383,69300.0],["1995-09-21",1.3912,1.3912,1.383,1.3912,63450.0],["1995-09-22",1.3585,1.383,1.3585,1.383,208800.0],["1995-09-25",1.383,1.383,1.3585,1.3667,116100.0],["1995-09-26",1.3748,1.3748,1.3503,1.3748,232200.0],["1995-09-27",1.3667,1.383,1.3585,1.3667,156150.0],["1995-09-28",1.3585,1.3585,1.3421,1.3503,139500.0],["1995-09-29",1.3421,1.3503,1.3257,1.3503,242550.0],["1995-10-02",1.3503,1.383,1.3503,1.3748,614250.0],["1995-10-03",1.383,1.3912,1.3748,1.383,268650.0],["1995-10-04",1.3667,1.3912,1.3503,1.3667,228150.0],["1995-10-05",1.3585,1.3667,1.3503,1.3667,102150.0],["1995-10-06",1.3748,1.3748,1.3503,1.3667,62100.0],["1995-10-09",1.3503,1.3585,1.3503,1.3503,41850.0],["1995-10-10",1.3503,1.3503,1.3176,1.3503,173700.0],["1995-10-11",1.3421,1.3667,1.3339,1.3503,153900.0],["1995-10-12",1.3503,1.3748,1.3421,1.3585,102150.0],["1995-10-13",1.3585,1.3748,1.3503,1.3585,162900.0],["1995-10-16",1.3585,1.3748,1.3503,1.3748,477000.0],["1995-10-17",1.3667,1.3748,1.3667,1.3748,72000.0],["1995-10-18",1.3748,1.383,1.3585,1.3748,123750.0],["1995-10-19",1.3585,1.3748,1.3503,1.3748,803250.0],["1995-10-20",1.3748,1.3912,1.3667,1.3912,175500.0],["1995-10-23",1.3748,1.383,1.3667,1.3748,144000.0],["1995-10-24",1.3585,1.3667,1.3503,1.3585,328050.0],["1995-10-25",1.3503,1.3748,1.3503,1.3667,279000.0],["1995-10-26",1.3585,1.3748,1.3585,1.3667,111150.0],["1995-10-27",1.3667,1.3748,1.3585,1.3748,189000.0],["1995-10-30",1.3748,1.3748,1.3585,1.3748,138600.0],["1995-10-31",1.383,1.3912,1.3748,1.3748,295650.0],["1995-11-01",1.3748,1.3912,1.3667,1.3748,126450.0],["1995-11-02",1.3748,1.3994,1.3748,1.3912,203850.0],["1995-11-03",1.3912,1.4076,1.383,1.4076,165150.0],["1995-11-06",1.4076,1.4158,1.3994,1.3994,342000.0],["1995-11-07",1.4076,1.4076,1.383,1.3912,137250.0],["1995-11-08",1.383,1.4076,1.383,1.3994,246600.0],["1995-11-09",1.4076,1.4158,1.3994,1.4076,152100.0],["1995-11-10",1.3994,1.4076,1.383,1.3912,49050.0],["1995-11-13",1.383,1.3994,1.3748,1.3748,342900.0],["1995-11-14",1.3748,1.3912,1.3748,1.383,124200.0],["1995-11-15",1.3912,1.4158,1.383,1.4158,138150.0],["1995-11-16",1.4076,1.4239,1.4076,1.4239,223200.0],["1995-11-17",1.4158,1.4239,1.4076,1.4158,218250.0],["1995-11-20",1.4239,1.4239,1.4158,1.4158,125550.0],["1995-11-21",1.4321,1.4321,1.4076,1.4239,135000.0],["1995-11-22",1.4239,1.4239,1.4076,1.4076,134550.0],["1995-11-24",1.4158,1.4158,1.4076,1.4076,69750.0],["1995-11-27",1.4076,1.4321,1.3994,1.4239,99000.0],["1995-11-28",1.414,1.4306,1.3973,1.4223,91800.0],["1995-11-29",1.4223,1.4223,1.4056,1.4223,150300.0],["1995-11-30",1.3973,1.3973,1.3724,1.3807,4841100.0],["1995-12-01",1.3641,1.3807,1.3641,1.3807,155700.0],["1995-12-04",1.3724,1.3973,1.3557,1.3807,299250.0],["1995-12-05",1.3807,1.3807,1.3225,1.3724,1544850.0],["1995-12-06",1.3641,1.3641,1.3142,1.3391,470250.0],["1995-12-07",1.3391,1.3641,1.3391,1.3641,249750.0],["1995-12-08",1.3641,1.3724,1.3391,1.3641,208350.0],["1995-12-11",1.3557,1.3724,1.3557,1.3724,157500.0],["1995-12-12",1.3724,1.3807,1.3557,1.3724,210150.0],["1995-12-13",1.3641,1.3807,1.3474,1.3641,212400.0],["1995-12-14",1.3724,1.414,1.3724,1.4056,192600.0],["1995-12-15",1.4223,1.4306,1.3724,1.3724,326250.0],["1995-12-18",1.3807,1.3973,1.3724,1.3724,106650.0],["1995-12-19",1.3724,1.3807,1.3557,1.3807,206100.0],["1995-12-20",1.3973,1.3973,1.3724,1.3807,246600.0],["1995-12-21",1.389,1.389,1.3557,1.3724,192600.0],["1995-12-22",1.3557,1.389,1.3557,1.3807,144900.0],["1995-12-26",1.3724,1.3973,1.3724,1.389,135000.0],["1995-12-27",1.3973,1.4056,1.3724,1.3724,189900.0],["1995-12-28",1.3641,1.3973,1.3557,1.389,260100.0],["1995-12-29",1.3724,1.389,1.3641,1.3807,109350.0],["1996-01-02",1.3724,1.389,1.3641,1.389,183150.0],["1996-01-03",1.3973,1.3973,1.3557,1.3724,210600.0],["1996-01-04",1.3724,1.3807,1.3641,1.3807,167400.0],["1996-01-05",1.3724,1.389,1.3724,1.3807,189900.0],["1996-01-08",1.3807,1.4056,1.3724,1.4056,102600.0],["1996-01-09",1.414,1.4223,1.389,1.414,273600.0],["1996-01-10",1.4056,1.4056,1.389,1.3973,218250.0],["1996-01-11",1.4056,1.414,1.389,1.3973,214200.0],["1996-01-12",1.389,1.4306,1.389,1.4306,176400.0],["1996-01-15",1.4223,1.4306,1.4056,1.414,354600.0],["1996-01-16",1.4223,1.4472,1.414,1.4389,323100.0],["1996-01-17",1.4472,1.4639,1.4472,1.4555,216900.0],["1996-01-18",1.4555,1.4888,1.4555,1.4888,208800.0],["1996-01-19",1.4888,1.5055,1.4805,1.5055,132300.0],["1996-01-22",1.5055,1.5138,1.4888,1.4888,174600.0],["1996-01-23",1.4971,1.4971,1.4472,1.4555,204300.0],["1996-01-24",1.4722,1.4805,1.4472,1.4722,234900.0],["1996-01-25",1.4555,1.4722,1.4555,1.4639,277650.0],["1996-01-26",1.4472,1.4555,1.4306,1.4555,161550.0],["1996-01-29",1.4639,1.4639,1.4472,1.4555,108450.0],["1996-01-30",1.4639,1.4639,1.4472,1.4555,143550.0],["1996-01-31",1.4555,1.4805,1.4472,1.4805,479700.0],["1996-02-01",1.4805,1.4888,1.4722,1.4888,194400.0],["1996-02-02",1.4888,1.4971,1.4639,1.4805,235350.0],["1996-02-05",1.4722,1.4722,1.4639,1.4722,97650.0],["1996-02-06",1.4722,1.4805,1.4639,1.4722,216450.0],["1996-02-07",1.4805,1.4805,1.4639,1.4722,227250.0],["1996-02-08",1.4639,1.4722,1.4555,1.4555,320850.0],["1996-02-09",1.4555,1.4722,1.4555,1.4639,119700.0],["1996-02-12",1.4722,1.4805,1.4639,1.4722,318600.0],["1996-02-13",1.4722,1.4888,1.4722,1.4805,171900.0],["1996-02-14",1.4805,1.4805,1.4639,1.4639,102600.0],["1996-02-15",1.4722,1.4888,1.4722,1.4805,166500.0],["1996-02-16",1.4805,1.4888,1.4722,1.4888,132750.0],["1996-02-20",1.4805,1.4805,1.4722,1.4805,121950.0],["1996-02-21",1.4805,1.4888,1.4722,1.4805,383400.0],["1996-02-22",1.4888,1.4971,1.4805,1.4805,77850.0],["1996-02-23",1.4805,1.4971,1.4722,1.4805,172800.0],["1996-02-26",1.4888,1.4888,1.4722,1.4805,169650.0],["1996-02-27",1.4704,1.4788,1.4619,1.4619,69750.0],["1996-02-28",1.4619,1.4704,1.4366,1.4366,103050.0],["1996-02-29",1.4281,1.4366,1.4028,1.4197,16614000.0],["1996-03-01",1.4112,1.4704,1.4112,1.445,168300.0],["1996-03-04",1.445,1.4704,1.4366,1.4704,179100.0],["1996-03-05",1.445,1.4619,1.4281,1.445,199800.0],["1996-03-06",1.4535,1.4704,1.4535,1.4704,164700.0],["1996-03-07",1.4704,1.4704,1.4366,1.4535,209250.0],["1996-03-08",1.4366,1.445,1.3859,1.4197,448650.0],["1996-03-11",1.4028,1.4197,1.3943,1.4112,482400.0],["1996-03-12",1.4028,1.4112,1.3943,1.4112,254700.0],["1996-03-13",1.4112,1.4281,1.3943,1.4028,289350.0],["1996-03-14",1.4112,1.4112,1.3774,1.3943,382950.0],["1996-03-15",1.3943,1.4028,1.3774,1.3859,215550.0],["1996-03-18",1.3943,1.4112,1.3943,1.4028,198000.0],["1996-03-19",1.4112,1.4197,1.3774,1.3774,357750.0],["1996-03-20",1.3859,1.3859,1.3774,1.3859,488700.0],["1996-03-21",1.4028,1.4366,1.3943,1.4281,165600.0],["1996-03-22",1.4366,1.4619,1.4281,1.4619,280350.0],["1996-03-25",1.4535,1.4704,1.4535,1.4704,309150.0],["1996-03-26",1.4619,1.4619,1.4281,1.4366,483300.0],["1996-03-27",1.4366,1.4619,1.4281,1.4535,463050.0],["1996-03-28",1.4535,1.4619,1.4112,1.4112,409500.0],["1996-03-29",1.4197,1.4366,1.4197,1.4366,148500.0],["1996-04-01",1.4366,1.445,1.4281,1.4281,100800.0],["1996-04-02",1.4535,1.4535,1.4281,1.4366,256950.0],["1996-04-03",1.4281,1.4535,1.4197,1.4535,216450.0],["1996-04-04",1.4535,1.4619,1.445,1.445,184500.0],["1996-04-08",1.4366,1.445,1.3943,1.3943,234000.0],["1996-04-09",1.4112,1.4366,1.3859,1.4366,187650.0],["1996-04-10",1.445,1.445,1.4028,1.4028,115200.0],["1996-04-11",1.4028,1.4028,1.3774,1.3859,126900.0],["1996-04-12",1.3859,1.3859,1.369,1.3774,332100.0],["1996-04-15",1.3859,1.4028,1.3774,1.3943,404550.0],["1996-04-16",1.3859,1.3943,1.3521,1.3521,432000.0],["1996-04-17",1.3943,1.4028,1.3774,1.3774,333900.0],["1996-04-18",1.3859,1.3943,1.3774,1.3943,199800.0],["1996-04-19",1.3943,1.4028,1.3774,1.3943,235350.0],["1996-04-22",1.3774,1.3943,1.369,1.3774,151200.0],["1996-04-23",1.3774,1.3859,1.3605,1.369,684000.0],["1996-04-24",1.369,1.3859,1.3605,1.3859,298350.0],["1996-04-25",1.3859,1.3859,1.3774,1.3774,139050.0],["1996-04-26",1.3859,1.4281,1.3859,1.4112,519750.0],["1996-04-29",1.4197,1.4197,1.3985,1.4028,177750.0],["1996-04-30",1.4873,1.5211,1.4704,1.5126,967050.0],["1996-05-01",1.5211,1.5887,1.5126,1.5633,1052550.0],["1996-05-02",1.5633,1.5633,1.4957,1.5042,902250.0],["1996-05-03",1.5295,1.5549,1.5126,1.5295,1062450.0],["1996-05-06",1.5211,1.5718,1.5211,1.5549,646200.0],["1996-05-07",1.5718,1.5887,1.5633,1.5802,362250.0],["1996-05-08",1.5718,1.6056,1.5718,1.5887,353250.0],["1996-05-09",1.5887,1.6563,1.5887,1.6225,503550.0],["1996-05-10",1.6394,1.6478,1.5971,1.6056,478350.0],["1996-05-13",1.614,1.6225,1.5971,1.6225,261000.0],["1996-05-14",1.6225,1.6225,1.6056,1.6056,154800.0],["1996-05-15",1.614,1.6309,1.6056,1.614,305100.0],["1996-05-16",1.5971,1.614,1.5971,1.614,278550.0],["1996-05-17",1.614,1.614,1.5971,1.6056,167400.0],["1996-05-20",1.6056,1.614,1.5971,1.6056,223650.0],["1996-05-21",1.614,1.6478,1.6056,1.6309,667350.0],["1996-05-22",1.6225,1.6563,1.614,1.6478,321750.0],["1996-05-23",1.6563,1.6816,1.6478,1.6732,364500.0],["1996-05-24",1.6732,1.6816,1.6647,1.6816,292950.0],["1996-05-28",1.6816,1.6816,1.6309,1.6647,199800.0],["1996-05-29",1.6548,1.6548,1.6376,1.6548,376650.0],["1996-05-30",1.6633,1.6633,1.6119,1.6462,186300.0],["1996-05-31",1.6376,1.6462,1.5862,1.5862,200700.0],["1996-06-03",1.5948,1.6119,1.5862,1.5948,364500.0],["1996-06-04",1.6119,1.6119,1.5948,1.6119,94950.0],["1996-06-05",1.6205,1.6205,1.5776,1.5862,313200.0],["1996-06-06",1.5776,1.5776,1.5605,1.5776,194400.0],["1996-06-07",1.5605,1.5776,1.5605,1.569,107550.0],["1996-06-10",1.5605,1.569,1.5347,1.5433,129150.0],["1996-06-11",1.5433,1.5605,1.5347,1.5433,267300.0],["1996-06-12",1.5262,1.5433,1.5262,1.5433,216000.0],["1996-06-13",1.5347,1.5347,1.5262,1.5262,157950.0],["1996-06-14",1.5433,1.5605,1.5347,1.5519,262800.0],["1996-06-17",1.5605,1.5605,1.5433,1.5433,158850.0],["1996-06-18",1.5433,1.5519,1.5262,1.5347,135000.0],["1996-06-19",1.509,1.5347,1.4919,1.5262,606600.0],["1996-06-20",1.5262,1.5433,1.5262,1.5347,228600.0],["1996-06-21",1.5433,1.5433,1.5176,1.5262,147600.0],["1996-06-24",1.509,1.5262,1.509,1.5262,265500.0],["1996-06-25",1.5347,1.5347,1.5004,1.509,543600.0],["1996-06-26",1.509,1.509,1.5004,1.5004,254250.0],["1996-06-27",1.4919,1.5004,1.4576,1.4919,398250.0],["1996-06-28",1.4919,1.569,1.4919,1.5262,753300.0],["1996-07-01",1.5262,1.569,1.5176,1.569,250650.0],["1996-07-02",1.5948,1.6033,1.569,1.6033,229500.0],["1996-07-03",1.5862,1.6033,1.569,1.5948,246150.0],["1996-07-05",1.5862,1.5862,1.5519,1.5519,98550.0],["1996-07-08",1.5605,1.5776,1.5347,1.569,104400.0],["1996-07-09",1.5605,1.5776,1.5519,1.569,80550.0],["1996-07-10",1.5862,1.5948,1.5776,1.5948,126450.0],["1996-07-11",1.5862,1.5948,1.569,1.569,103950.0],["1996-07-12",1.5605,1.6033,1.5605,1.6033,81900.0],["1996-07-15",1.5862,1.5948,1.5519,1.5776,108000.0],["1996-07-16",1.5776,1.5776,1.509,1.5347,270450.0],["1996-07-17",1.5433,1.569,1.5433,1.569,94050.0],["1996-07-18",1.5776,1.6033,1.5776,1.5862,165150.0],["1996-07-19",1.6033,1.6119,1.5862,1.5948,152550.0],["1996-07-22",1.5948,1.5948,1.5519,1.5519,101250.0],["1996-07-23",1.5433,1.5519,1.5347,1.5519,126450.0],["1996-07-24",1.5347,1.5433,1.5176,1.5262,81000.0],["1996-07-25",1.5347,1.5433,1.5004,1.5262,150750.0],["1996-07-26",1.5262,1.5347,1.5262,1.5262,45000.0],["1996-07-29",1.5347,1.5433,1.5176,1.5347,83250.0],["1996-07-30",1.5433,1.569,1.5176,1.5347,140400.0],["1996-07-31",1.5347,1.5347,1.5262,1.5262,87750.0],["1996-08-01",1.5433,1.5605,1.5347,1.5519,94500.0],["1996-08-02",1.569,1.6119,1.569,1.5776,328050.0],["1996-08-05",1.5948,1.6205,1.5948,1.6033,209250.0],["1996-08-06",1.6033,1.6033,1.5605,1.5776,274950.0],["1996-08-07",1.5776,1.5776,1.569,1.5776,369450.0],["1996-08-08",1.5776,1.5776,1.569,1.569,115650.0],["1996-08-09",1.569,1.5948,1.569,1.5862,568800.0],["1996-08-12",1.5862,1.6291,1.5862,1.6205,288900.0],["1996-08-13",1.6205,1.6462,1.6119,1.6462,205650.0],["1996-08-14",1.6462,1.6805,1.6376,1.6633,195750.0],["1996-08-15",1.6548,1.6719,1.6376,1.6719,225450.0],["1996-08-16",1.6548,1.6719,1.6462,1.6633,128700.0],["1996-08-19",1.6805,1.7062,1.6805,1.6805,213750.0],["1996-08-20",1.6719,1.6891,1.6548,1.6633,129600.0],["1996-08-21",1.6719,1.6976,1.6719,1.6805,192150.0],["1996-08-22",1.6976,1.6976,1.6462,1.6976,249750.0],["1996-08-23",1.6805,1.6891,1.6548,1.6805,191250.0],["1996-08-26",1.6805,1.6805,1.6376,1.6462,267750.0],["1996-08-27",1.6462,1.6891,1.6462,1.6805,369900.0],["1996-08-28",1.6617,1.6791,1.653,1.6617,128700.0],["1996-08-29",1.653,1.6617,1.6356,1.6443,146700.0],["1996-08-30",1.6356,1.6443,1.6269,1.6269,90000.0],["1996-09-03",1.6269,1.6443,1.6182,1.6269,335700.0],["1996-09-04",1.6356,1.653,1.6269,1.6443,167850.0],["1996-09-05",1.6356,1.653,1.6356,1.6356,248400.0],["1996-09-06",1.6356,1.653,1.6269,1.6356,143100.0],["1996-09-09",1.6356,1.653,1.6356,1.6443,124200.0],["1996-09-10",1.653,1.653,1.6356,1.6443,102600.0],["1996-09-11",1.6356,1.653,1.6356,1.6443,71100.0],["1996-09-12",1.6443,1.6443,1.6182,1.6443,129150.0],["1996-09-13",1.6617,1.6617,1.6269,1.6356,164250.0],["1996-09-16",1.6182,1.6269,1.6008,1.6095,714600.0],["1996-09-17",1.5921,1.6008,1.5921,1.5921,166500.0],["1996-09-18",1.5921,1.5921,1.5747,1.5921,216450.0],["1996-09-19",1.6008,1.6095,1.5834,1.6008,93150.0],["1996-09-20",1.5834,1.6095,1.5834,1.6095,112950.0],["1996-09-23",1.6008,1.6182,1.5921,1.6182,206100.0],["1996-09-24",1.6182,1.6356,1.6095,1.6182,178200.0],["1996-09-25",1.6269,1.6269,1.6095,1.6182,76050.0],["1996-09-26",1.6095,1.6356,1.6095,1.6356,94050.0],["1996-09-27",1.6356,1.653,1.6356,1.6443,81900.0],["1996-09-30",1.653,1.6617,1.6356,1.6356,111600.0],["1996-10-01",1.653,1.653,1.6008,1.6095,134550.0],["1996-10-02",1.6269,1.6269,1.6095,1.6269,246150.0],["1996-10-03",1.6269,1.6356,1.6095,1.6095,88200.0],["1996-10-04",1.6269,1.653,1.6269,1.6443,122850.0],["1996-10-07",1.6356,1.6443,1.6182,1.6356,192600.0],["1996-10-08",1.6356,1.6443,1.6095,1.6269,157950.0],["1996-10-09",1.6356,1.6443,1.6182,1.6182,63900.0],["1996-10-10",1.6095,1.6182,1.5573,1.5834,387000.0],["1996-10-11",1.5747,1.5921,1.5747,1.5834,210150.0],["1996-10-14",1.6008,1.6095,1.5921,1.6008,78750.0],["1996-10-15",1.6095,1.6443,1.6095,1.6356,157500.0],["1996-10-16",1.6356,1.6617,1.6356,1.653,91350.0],["1996-10-17",1.6443,1.6704,1.6443,1.6704,113400.0],["1996-10-18",1.6704,1.6704,1.653,1.653,112050.0],["1996-10-21",1.6443,1.653,1.6356,1.6356,103500.0],["1996-10-22",1.6356,1.653,1.6356,1.6356,68850.0],["1996-10-23",1.6269,1.6356,1.6095,1.6095,122850.0],["1996-10-24",1.6095,1.6182,1.6095,1.6182,52650.0],["1996-10-25",1.6095,1.6269,1.6095,1.6182,69750.0],["1996-10-28",1.6095,1.6443,1.6095,1.6356,74700.0],["1996-10-29",1.6443,1.6791,1.6443,1.6704,235350.0],["1996-10-30",1.6617,1.6791,1.6443,1.653,59850.0],["1996-10-31",1.653,1.653,1.6356,1.6443,149400.0],["1996-11-01",1.6443,1.6443,1.6269,1.6356,68400.0],["1996-11-04",1.6356,1.6356,1.6182,1.6182,128250.0],["1996-11-05",1.6182,1.6356,1.6182,1.6356,112950.0],["1996-11-06",1.6269,1.6356,1.6269,1.6269,201600.0],["1996-11-07",1.6269,1.6269,1.6182,1.6269,151200.0],["1996-11-08",1.6182,1.6269,1.6182,1.6182,144900.0],["1996-11-11",1.6269,1.6269,1.6095,1.6182,189000.0],["1996-11-12",1.6095,1.6182,1.6095,1.6095,328050.0],["1996-11-13",1.6095,1.6269,1.6095,1.6095,146700.0],["1996-11-14",1.6095,1.6182,1.6095,1.6095,111150.0],["1996-11-15",1.6182,1.6269,1.6095,1.6095,245250.0],["1996-11-18",1.6095,1.6182,1.6095,1.6095,136800.0],["1996-11-19",1.6182,1.6182,1.6095,1.6095,129600.0],["1996-11-20",1.6095,1.6182,1.6008,1.6095,161100.0],["1996-11-21",1.6182,1.6182,1.5834,1.5834,232650.0],["1996-11-22",1.5921,1.6008,1.5747,1.6008,283050.0],["1996-11-25",1.5834,1.5921,1.566,1.5921,491850.0],["1996-11-26",1.5819,1.6172,1.5819,1.5907,105750.0],["1996-11-27",1.5819,1.5995,1.573,1.573,226800.0],["1996-11-29",1.573,1.573,1.5377,1.5465,194850.0],["1996-12-02",1.5553,1.573,1.5553,1.5642,270000.0],["1996-12-03",1.5642,1.6084,1.5642,1.5995,281700.0],["1996-12-04",1.5995,1.6172,1.5995,1.6084,130950.0],["1996-12-05",1.6084,1.626,1.5819,1.5995,207000.0],["1996-12-06",1.5819,1.6084,1.573,1.5819,301050.0],["1996-12-09",1.5995,1.626,1.5907,1.5995,261900.0],["1996-12-10",1.5907,1.6084,1.5819,1.5907,365850.0],["1996-12-11",1.5819,1.5819,1.5465,1.5465,180000.0],["1996-12-12",1.5377,1.5465,1.5112,1.52,265950.0],["1996-12-13",1.5112,1.5112,1.4935,1.4935,439650.0],["1996-12-16",1.4935,1.5023,1.4846,1.4846,825300.0],["1996-12-17",1.4846,1.4935,1.4758,1.4846,661050.0],["1996-12-18",1.4935,1.5023,1.4846,1.4935,387000.0],["1996-12-19",1.5023,1.52,1.4935,1.5023,321300.0],["1996-12-20",1.52,1.5553,1.52,1.5465,180450.0],["1996-12-23",1.5553,1.5642,1.5288,1.5377,164700.0],["1996-12-24",1.5377,1.5377,1.5288,1.5288,76050.0],["1996-12-26",1.5377,1.5642,1.5377,1.5553,321300.0],["1996-12-27",1.5553,1.5907,1.5553,1.5907,210600.0],["1996-12-30",1.6084,1.6614,1.6084,1.6349,308700.0],["1996-12-31",1.626,1.6437,1.573,1.5819,279900.0],["1997-01-02",1.5819,1.5819,1.5377,1.5465,184950.0],["1997-01-03",1.5907,1.5907,1.573,1.5907,238950.0],["1997-01-06",1.5907,1.5907,1.5465,1.5553,256050.0],["1997-01-07",1.5553,1.5907,1.5553,1.5819,183600.0],["1997-01-08",1.5907,1.5907,1.5642,1.5819,191700.0],["1997-01-09",1.573,1.5995,1.5642,1.5819,137700.0],["1997-01-10",1.5642,1.5819,1.5465,1.5465,468450.0],["1997-01-13",1.5553,1.5907,1.5465,1.5907,412650.0],["1997-01-14",1.5995,1.6084,1.5819,1.5819,216450.0],["1997-01-15",1.5907,1.5995,1.5819,1.5819,169200.0],["1997-01-16",1.5995,1.5995,1.5642,1.5642,316350.0],["1997-01-17",1.5642,1.5819,1.5642,1.5819,178650.0],["1997-01-20",1.5819,1.5995,1.573,1.5995,147150.0],["1997-01-21",1.5907,1.5995,1.5819,1.5907,179100.0],["1997-01-22",1.5995,1.6084,1.5819,1.5907,263250.0],["1997-01-23",1.5819,1.6084,1.5642,1.5642,482400.0],["1997-01-24",1.573,1.6437,1.573,1.6437,734850.0],["1997-01-27",1.6437,1.6614,1.6349,1.6437,556650.0],["1997-01-28",1.6437,1.6437,1.6084,1.6172,255600.0],["1997-01-29",1.6349,1.6437,1.626,1.6349,269100.0],["1997-01-30",1.6437,1.6614,1.626,1.6525,534150.0],["1997-01-31",1.6437,1.6525,1.6084,1.626,250650.0],["1997-02-03",1.6349,1.6525,1.6349,1.6437,267300.0],["1997-02-04",1.6437,1.6614,1.6437,1.6614,274050.0],["1997-02-05",1.6525,1.6702,1.6437,1.6525,335700.0],["1997-02-06",1.6614,1.6879,1.6525,1.6879,428850.0],["1997-02-07",1.6879,1.6879,1.6614,1.6702,346050.0],["1997-02-10",1.6791,1.6879,1.6702,1.6791,171450.0],["1997-02-11",1.6879,1.6879,1.6791,1.6791,223200.0],["1997-02-12",1.6879,1.6879,1.6702,1.6702,202500.0],["1997-02-13",1.6879,1.7144,1.6879,1.6967,425700.0],["1997-02-14",1.7144,1.7232,1.6791,1.6791,294750.0],["1997-02-18",1.6967,1.7056,1.6879,1.6967,473850.0],["1997-02-19",1.7144,1.7498,1.7144,1.7321,575100.0],["1997-02-20",1.7321,1.7409,1.7056,1.7144,235350.0],["1997-02-21",1.7232,1.7498,1.7232,1.7321,294300.0],["1997-02-24",1.7409,1.7586,1.7232,1.7321,267300.0],["1997-02-25",1.7232,1.7674,1.7232,1.7498,289350.0],["1997-02-26",1.7573,1.7663,1.7304,1.7483,119700.0],["1997-02-27",1.7394,1.7573,1.7304,1.7573,332100.0],["1997-02-28",1.7483,1.7842,1.7483,1.7842,303300.0],["1997-03-03",1.7752,1.7842,1.7573,1.7663,311850.0],["1997-03-04",1.7752,1.7842,1.7573,1.7752,229500.0],["1997-03-05",1.7752,1.7752,1.7483,1.7573,106200.0],["1997-03-06",1.7663,1.7663,1.7394,1.7483,180900.0],["1997-03-07",1.7483,1.7573,1.7394,1.7483,155250.0],["1997-03-10",1.7483,1.7663,1.7483,1.7663,143100.0],["1997-03-11",1.7752,1.7752,1.7483,1.7663,151200.0],["1997-03-12",1.7573,1.7663,1.7573,1.7573,174600.0],["1997-03-13",1.7483,1.7573,1.7483,1.7573,142200.0],["1997-03-14",1.7483,1.7663,1.7483,1.7663,132300.0],["1997-03-17",1.7573,1.7663,1.7214,1.7214,343800.0],["1997-03-18",1.7214,1.7752,1.7214,1.7752,796950.0],["1997-03-19",1.7842,1.7842,1.7573,1.7663,190350.0],["1997-03-20",1.7663,1.7842,1.7663,1.7752,319050.0],["1997-03-21",1.82,1.82,1.7663,1.7752,548100.0],["1997-03-24",1.7663,1.7842,1.7663,1.7842,309150.0],["1997-03-25",1.7842,1.7842,1.7573,1.7573,321300.0],["1997-03-26",1.7663,1.7842,1.7573,1.7752,107550.0],["1997-03-27",1.7752,1.7842,1.7304,1.7483,339300.0],["1997-03-31",1.7304,1.7483,1.7035,1.7035,194850.0],["1997-04-01",1.7125,1.7214,1.6587,1.6856,397800.0],["1997-04-02",1.7214,1.7483,1.7035,1.7125,170550.0],["1997-04-03",1.7125,1.7214,1.6676,1.7214,195300.0],["1997-04-04",1.7125,1.7125,1.6945,1.7035,108900.0],["1997-04-07",1.6945,1.7483,1.6945,1.7304,95850.0],["1997-04-08",1.7214,1.7394,1.7035,1.7035,225450.0],["1997-04-09",1.6587,1.6856,1.6587,1.6856,317250.0],["1997-04-10",1.6856,1.7125,1.6766,1.6766,177750.0],["1997-04-11",1.6676,1.6676,1.6407,1.6587,160200.0],["1997-04-14",1.6407,1.6497,1.6228,1.6407,97650.0],["1997-04-15",1.6407,1.6766,1.6318,1.6676,110250.0],["1997-04-16",1.6587,1.6766,1.6497,1.6497,186750.0],["1997-04-17",1.6587,1.6587,1.6318,1.6407,82350.0],["1997-04-18",1.6407,1.6766,1.6228,1.6766,119700.0],["1997-04-21",1.6766,1.6856,1.6407,1.6407,252450.0],["1997-04-22",1.6228,1.6318,1.6138,1.6228,302400.0],["1997-04-23",1.5869,1.6138,1.578,1.6049,269550.0],["1997-04-24",1.5959,1.6228,1.5869,1.6049,207000.0],["1997-04-25",1.5959,1.6049,1.578,1.578,148500.0],["1997-04-28",1.56,1.5869,1.5511,1.5869,244350.0],["1997-04-29",1.578,1.6407,1.578,1.5959,196650.0],["1997-04-30",1.6049,1.6407,1.6049,1.6318,223650.0],["1997-05-01",1.6318,1.6856,1.6318,1.6766,287100.0],["1997-05-02",1.6766,1.7125,1.6766,1.7035,273600.0],["1997-05-05",1.7035,1.7394,1.6945,1.7214,294300.0],["1997-05-06",1.7214,1.7394,1.6497,1.6766,388350.0],["1997-05-07",1.6766,1.6945,1.6766,1.6856,173250.0],["1997-05-08",1.6676,1.6766,1.6318,1.6407,229500.0],["1997-05-09",1.6587,1.6587,1.6318,1.6407,312300.0],["1997-05-12",1.6407,1.6766,1.6407,1.6587,89550.0],["1997-05-13",1.6407,1.6766,1.6407,1.6766,174150.0],["1997-05-14",1.6766,1.7214,1.6676,1.6676,198000.0],["1997-05-15",1.6497,1.6945,1.6497,1.6676,153000.0],["1997-05-16",1.6766,1.6856,1.6587,1.6587,135900.0],["1997-05-19",1.6766,1.6856,1.6407,1.6587,203850.0],["1997-05-20",1.6497,1.6766,1.6228,1.6676,246600.0],["1997-05-21",1.6766,1.6766,1.6407,1.6497,85950.0],["1997-05-22",1.6497,1.6766,1.6497,1.6766,89550.0],["1997-05-23",1.6676,1.6945,1.6587,1.6856,160650.0],["1997-05-27",1.6945,1.6945,1.6676,1.6766,211500.0],["1997-05-28",1.6755,1.6755,1.6573,1.6573,175950.0],["1997-05-29",1.6482,1.6573,1.63,1.6482,208800.0],["1997-05-30",1.6391,1.6482,1.6209,1.6482,381600.0],["1997-06-02",1.6482,1.6482,1.6118,1.6209,475200.0],["1997-06-03",1.6209,1.6755,1.6209,1.6755,180900.0],["1997-06-04",1.6573,1.6664,1.6482,1.6482,112050.0],["1997-06-05",1.6573,1.6573,1.6027,1.6027,367650.0],["1997-06-06",1.6027,1.63,1.5936,1.63,775800.0],["1997-06-09",1.6209,1.63,1.5936,1.6027,571050.0],["1997-06-10",1.6027,1.6209,1.5936,1.6209,498600.0],["1997-06-11",1.6118,1.6846,1.6118,1.6755,381600.0],["1997-06-12",1.6755,1.6846,1.6664,1.6664,489150.0],["1997-06-13",1.6664,1.6755,1.6482,1.6573,306000.0],["1997-06-16",1.6573,1.6755,1.6482,1.6664,184950.0],["1997-06-17",1.6573,1.6573,1.6482,1.6482,244350.0],["1997-06-18",1.6573,1.6573,1.6391,1.6391,288000.0],["1997-06-19",1.6391,1.6482,1.63,1.6482,238950.0],["1997-06-20",1.6027,1.6391,1.6027,1.6209,384750.0],["1997-06-23",1.63,1.6482,1.63,1.6391,183150.0],["1997-06-24",1.6482,1.6482,1.6163,1.63,218250.0],["1997-06-25",1.63,1.6345,1.5981,1.6209,493200.0],["1997-06-26",1.6027,1.6345,1.6027,1.6163,450450.0],["1997-06-27",1.6209,1.6345,1.6118,1.63,191700.0],["1997-06-30",1.6209,1.6573,1.6118,1.6118,365850.0],["1997-07-01",1.6118,1.6436,1.6118,1.6345,437850.0],["1997-07-02",1.6391,1.6755,1.6391,1.6755,239400.0],["1997-07-03",1.671,1.6983,1.671,1.6937,178650.0],["1997-07-07",1.7119,1.7119,1.671,1.6846,254250.0],["1997-07-08",1.6846,1.7074,1.6846,1.7074,192150.0],["1997-07-09",1.721,1.721,1.6892,1.6937,274050.0],["1997-07-10",1.6937,1.7256,1.6892,1.7165,170100.0],["1997-07-11",1.7074,1.7347,1.7074,1.7256,179550.0],["1997-07-14",1.7256,1.7347,1.7119,1.7165,209700.0],["1997-07-15",1.7028,1.7165,1.6892,1.6983,158850.0],["1997-07-16",1.7165,1.7347,1.7074,1.721,174150.0],["1997-07-17",1.721,1.7347,1.721,1.7301,192150.0],["1997-07-18",1.7301,1.7347,1.721,1.7301,152550.0],["1997-07-21",1.7256,1.7347,1.721,1.721,219150.0],["1997-07-22",1.7256,1.7392,1.7165,1.7347,281250.0],["1997-07-23",1.7347,1.7438,1.721,1.7347,322650.0],["1997-07-24",1.7347,1.7347,1.7074,1.7119,166500.0],["1997-07-25",1.7028,1.721,1.6937,1.7119,424350.0],["1997-07-28",1.7028,1.721,1.6937,1.6937,97200.0],["1997-07-29",1.6937,1.7347,1.6937,1.7165,133200.0],["1997-07-30",1.7165,1.7438,1.7074,1.7165,216450.0],["1997-07-31",1.7848,1.8212,1.7711,1.7939,1380600.0],["1997-08-01",1.7939,1.8485,1.7848,1.8303,922950.0],["1997-08-04",1.8485,1.8485,1.8075,1.8121,585900.0],["1997-08-05",1.8121,1.8531,1.8121,1.8394,390150.0],["1997-08-06",1.8303,1.935,1.8303,1.9077,1116900.0],["1997-08-07",1.9123,1.9123,1.8667,1.8713,542250.0],["1997-08-08",1.8804,1.8804,1.8166,1.8531,406350.0],["1997-08-11",1.8713,1.9214,1.8713,1.9032,380250.0],["1997-08-12",1.894,1.9077,1.8849,1.9032,239850.0],["1997-08-13",1.9123,1.9168,1.8667,1.8667,308700.0],["1997-08-14",1.8758,1.9032,1.8758,1.8986,221400.0],["1997-08-15",1.8986,1.8986,1.8531,1.8576,218700.0],["1997-08-18",1.8531,1.8758,1.8485,1.8576,155700.0],["1997-08-19",1.8713,1.8986,1.8667,1.8986,355050.0],["1997-08-20",1.8895,1.9396,1.8895,1.935,384750.0],["1997-08-21",1.935,1.935,1.9214,1.9259,292050.0],["1997-08-22",1.9077,1.9305,1.894,1.9259,376650.0],["1997-08-25",1.9305,1.9305,1.894,1.9032,461700.0],["1997-08-26",1.894,1.9214,1.894,1.9168,361800.0],["1997-08-27",1.9203,1.9203,1.8972,1.9111,162000.0],["1997-08-28",1.9157,1.9342,1.9065,1.9342,262800.0],["1997-08-29",1.9342,1.948,1.9203,1.9296,148050.0],["1997-09-02",1.9296,1.948,1.9296,1.9388,151200.0],["1997-09-03",1.9388,1.9803,1.9388,1.9619,341550.0],["1997-09-04",1.9526,1.9573,1.9388,1.9434,129600.0],["1997-09-05",1.9388,1.9757,1.9388,1.9757,208350.0],["1997-09-08",1.9896,1.9942,1.9711,1.9803,160200.0],["1997-09-09",1.9803,1.9803,1.9434,1.9526,120600.0],["1997-09-10",1.9619,1.9619,1.9203,1.9249,144000.0],["1997-09-11",1.9203,1.9757,1.9203,1.9665,107100.0],["1997-09-12",1.9619,1.9942,1.9296,1.9942,102150.0],["1997-09-15",2.0311,2.0311,1.9573,1.9573,257400.0],["1997-09-16",1.9665,2.008,1.9526,1.9988,443700.0],["1997-09-17",1.9988,2.0173,1.9849,2.008,261900.0],["1997-09-18",1.9988,2.008,1.9942,1.9942,175950.0],["1997-09-19",1.9619,1.9849,1.9619,1.9803,158850.0],["1997-09-22",1.9803,2.0173,1.9757,2.008,228600.0],["1997-09-23",1.9942,2.0265,1.9942,2.0126,228150.0],["1997-09-24",1.9942,2.0173,1.9896,2.0034,164700.0],["1997-09-25",2.0034,2.0126,1.9803,1.9849,93150.0],["1997-09-26",1.9665,2.0496,1.9573,2.0357,407250.0],["1997-09-29",2.0357,2.0588,2.0357,2.0588,234900.0],["1997-09-30",2.0588,2.068,2.0357,2.0403,191700.0],["1997-10-01",2.0588,2.0588,2.0496,2.0588,170550.0],["1997-10-02",2.105,2.1142,2.0727,2.0727,298800.0],["1997-10-03",2.0773,2.105,2.0773,2.0773,158850.0],["1997-10-06",2.0727,2.105,2.0727,2.0865,112050.0],["1997-10-07",2.0773,2.1004,2.0773,2.0819,130050.0],["1997-10-08",2.0773,2.0773,2.0357,2.045,287550.0],["1997-10-09",2.0357,2.0634,2.0219,2.0496,144900.0],["1997-10-10",2.0496,2.0634,2.0311,2.0588,124650.0],["1997-10-13",2.0403,2.068,2.0403,2.068,152550.0],["1997-10-14",2.0588,2.0865,2.0542,2.0865,183600.0],["1997-10-15",2.0727,2.0727,2.0357,2.0588,120600.0],["1997-10-16",2.0542,2.0773,2.0403,2.0773,198000.0],["1997-10-17",2.0496,2.068,1.9757,1.9942,227700.0],["1997-10-20",2.0034,2.0727,1.9942,2.0588,189000.0],["1997-10-21",2.0542,2.068,2.0311,2.0403,122400.0],["1997-10-22",2.0403,2.0542,2.0265,2.045,418950.0],["1997-10-23",2.0357,2.0357,1.9803,2.008,132300.0],["1997-10-24",2.0219,2.045,2.0173,2.0357,196200.0],["1997-10-27",2.0173,2.0311,1.8834,1.9111,157950.0],["1997-10-28",1.8926,2.0034,1.8557,1.9896,418500.0],["1997-10-29",1.9896,2.0126,1.9803,1.9942,167400.0],["1997-10-30",1.9942,1.9988,1.9665,1.9803,111150.0],["1997-10-31",1.9803,2.008,1.9757,1.9849,382500.0],["1997-11-03",2.0034,2.0311,2.0034,2.0034,129150.0],["1997-11-04",2.0219,2.0311,2.008,2.0173,218250.0],["1997-11-05",2.0126,2.0496,1.9942,2.0126,91800.0],["1997-11-06",2.0219,2.0219,1.9665,1.9757,81000.0],["1997-11-07",1.9573,1.9757,1.9388,1.9665,227700.0],["1997-11-10",1.9665,2.0219,1.9573,1.9942,130500.0],["1997-11-11",1.9849,2.0126,1.9849,2.008,105750.0],["1997-11-12",1.9988,2.0034,1.9711,1.9849,151650.0],["1997-11-13",1.9849,1.9896,1.9573,1.9757,124650.0],["1997-11-14",1.9803,1.9896,1.9573,1.9896,122850.0],["1997-11-17",1.9896,2.068,1.9896,2.0403,245700.0],["1997-11-18",2.0588,2.0588,2.0173,2.045,127350.0],["1997-11-19",2.045,2.0542,2.0219,2.0357,77850.0],["1997-11-20",2.045,2.0911,2.045,2.0634,153000.0],["1997-11-21",2.0819,2.0957,2.045,2.0542,139050.0],["1997-11-24",2.0496,2.0911,2.0496,2.0819,334350.0],["1997-11-25",2.0901,2.0948,2.0621,2.0714,511200.0],["1997-11-26",2.0714,2.0808,2.0714,2.0761,140850.0],["1997-11-28",2.0761,2.0808,2.0667,2.0714,247050.0],["1997-12-01",2.0808,2.0901,2.0667,2.0901,284400.0],["1997-12-02",2.0901,2.0901,2.0574,2.0667,376200.0],["1997-12-03",2.0667,2.0948,2.0621,2.0901,310050.0],["1997-12-04",2.0808,2.0948,2.0714,2.0901,229050.0],["1997-12-05",2.0808,2.0995,2.0667,2.0948,259200.0],["1997-12-08",2.0948,2.1088,2.0901,2.0948,246150.0],["1997-12-09",2.1088,2.1322,2.0948,2.1041,390150.0],["1997-12-10",2.0948,2.0995,2.0574,2.0667,236700.0],["1997-12-11",2.0714,2.0714,2.0247,2.048,151200.0],["1997-12-12",2.0574,2.0574,2.0293,2.048,108000.0],["1997-12-15",2.0854,2.0854,2.0153,2.034,928350.0],["1997-12-16",2.0387,2.0667,2.0387,2.048,148500.0],["1997-12-17",2.0434,2.0621,2.0387,2.0574,112950.0],["1997-12-18",2.0574,2.0714,2.048,2.0574,193500.0],["1997-12-19",2.0387,2.0574,2.0106,2.0527,283950.0],["1997-12-22",2.0714,2.1416,2.0714,2.1135,519300.0],["1997-12-23",2.1135,2.1416,2.1041,2.1228,684450.0],["1997-12-24",2.1228,2.1322,2.0995,2.0995,248850.0],["1997-12-26",2.1182,2.1322,2.0901,2.0901,54000.0],["1997-12-29",2.1041,2.2351,2.1041,2.179,308250.0],["1997-12-30",2.179,2.2304,2.179,2.2304,189000.0],["1997-12-31",2.221,2.2538,2.193,2.193,198900.0],["1998-01-02",2.207,2.207,2.1088,2.1275,211050.0],["1998-01-05",2.1649,2.2257,2.1322,2.1322,372150.0],["1998-01-06",2.1135,2.1182,2.0948,2.1135,153900.0],["1998-01-07",2.1135,2.1416,2.0901,2.0948,327150.0],["1998-01-08",2.0854,2.1135,2.0714,2.1088,233550.0],["1998-01-09",2.0995,2.1088,2.0667,2.0761,323550.0],["1998-01-12",2.0574,2.1182,2.0574,2.1088,202050.0],["1998-01-13",2.0948,2.1322,2.0948,2.1322,405000.0],["1998-01-14",2.1322,2.1509,2.1182,2.1416,344250.0],["1998-01-15",2.1275,2.1603,2.1275,2.1509,161100.0],["1998-01-16",2.1696,2.179,2.1416,2.1416,608850.0],["1998-01-20",2.1416,2.1977,2.1416,2.1977,194400.0],["1998-01-21",2.179,2.179,2.1556,2.1696,337050.0],["1998-01-22",2.1556,2.1696,2.1509,2.1509,222750.0],["1998-01-23",2.1556,2.1649,2.1556,2.1556,84150.0],["1998-01-26",2.1509,2.1603,2.1369,2.1462,274050.0],["1998-01-27",2.1416,2.1603,2.1135,2.1322,238050.0],["1998-01-28",2.1322,2.1556,2.1135,2.1228,236250.0],["1998-01-29",2.1182,2.1509,2.1182,2.1416,207900.0],["1998-01-30",2.1275,2.1509,2.0995,2.1182,243000.0],["1998-02-02",2.1182,2.1603,2.1182,2.1509,494550.0],["1998-02-03",2.1416,2.1836,2.1369,2.1743,134550.0],["1998-02-04",2.1603,2.179,2.1509,2.1556,218250.0],["1998-02-05",2.1556,2.1836,2.1556,2.1836,301050.0],["1998-02-06",2.1696,2.1836,2.1696,2.1743,196650.0],["1998-02-09",2.1556,2.1696,2.1416,2.1556,227700.0],["1998-02-10",2.1696,2.1743,2.1556,2.1556,297900.0],["1998-02-11",2.1556,2.1743,2.1509,2.1556,186300.0],["1998-02-12",2.1556,2.1743,2.1462,2.1743,200700.0],["1998-02-13",2.193,2.193,2.1462,2.1556,254250.0],["1998-02-17",2.1603,2.1977,2.1556,2.1977,188100.0],["1998-02-18",2.1836,2.1977,2.1416,2.1556,210600.0],["1998-02-19",2.1649,2.1649,2.1416,2.1509,195750.0],["1998-02-20",2.1462,2.1462,2.0948,2.1462,187200.0],["1998-02-23",2.1556,2.1556,2.1135,2.1416,245700.0],["1998-02-24",2.1275,2.1509,2.1275,2.1369,132750.0],["1998-02-25",2.1547,2.1878,2.1405,2.1784,207900.0],["1998-02-26",2.1689,2.1736,2.1547,2.1547,76050.0],["1998-02-27",2.1547,2.1736,2.1452,2.1689,73350.0],["1998-03-02",2.1642,2.1831,2.1594,2.1642,580950.0],["1998-03-03",2.1594,2.1642,2.1499,2.1642,182250.0],["1998-03-04",2.1499,2.1499,2.1215,2.1499,200250.0],["1998-03-05",2.1357,2.1357,2.1026,2.1121,135450.0],["1998-03-06",2.1073,2.1594,2.1073,2.1263,525150.0],["1998-03-09",2.1073,2.131,2.0931,2.1168,213750.0],["1998-03-10",2.1073,2.1168,2.0458,2.1121,382500.0],["1998-03-11",2.0979,2.131,2.0884,2.131,139500.0],["1998-03-12",2.1168,2.1215,2.1026,2.1215,112950.0],["1998-03-13",2.1026,2.1026,2.0647,2.0979,157950.0],["1998-03-16",2.1026,2.1499,2.1026,2.1405,188550.0],["1998-03-17",2.1499,2.1784,2.1499,2.1642,241650.0],["1998-03-18",2.1452,2.1452,2.1073,2.1215,166050.0],["1998-03-19",2.1073,2.1357,2.1026,2.1357,190800.0],["1998-03-20",2.131,2.1736,2.1263,2.1499,260100.0],["1998-03-23",2.1405,2.1784,2.1405,2.1594,309600.0],["1998-03-24",2.1405,2.1689,2.1405,2.1689,146700.0],["1998-03-25",2.1547,2.1784,2.1499,2.1784,493200.0],["1998-03-26",2.1689,2.1689,2.1499,2.1499,329850.0],["1998-03-27",2.1594,2.1594,2.1499,2.1499,241650.0],["1998-03-30",2.1452,2.1499,2.1026,2.1121,350100.0],["1998-03-31",2.1073,2.1499,2.1073,2.1405,162900.0],["1998-04-01",2.1452,2.1594,2.1168,2.1263,639000.0],["1998-04-02",2.1405,2.1547,2.131,2.1499,694350.0],["1998-04-03",2.1499,2.1689,2.1405,2.1689,890100.0],["1998-04-06",2.1594,2.1784,2.1594,2.1784,271800.0],["1998-04-07",2.1642,2.1784,2.1547,2.1594,194850.0],["1998-04-08",2.1499,2.1784,2.1499,2.1642,164250.0],["1998-04-09",2.1594,2.1736,2.1594,2.1594,142200.0],["1998-04-13",2.1594,2.1689,2.1499,2.1499,661950.0],["1998-04-14",2.1452,2.1452,2.1026,2.1121,219150.0],["1998-04-15",2.1121,2.1405,2.1121,2.1357,513450.0],["1998-04-16",2.1215,2.131,2.1168,2.1215,251550.0],["1998-04-17",2.1026,2.1357,2.0931,2.1168,176850.0],["1998-04-20",2.1073,2.1168,2.0552,2.06,215100.0],["1998-04-21",2.0742,2.1026,2.0694,2.0742,167850.0],["1998-04-22",2.0458,2.0505,2.0268,2.0316,254250.0],["1998-04-23",2.0031,2.0173,1.9511,1.9842,387900.0],["1998-04-24",1.9842,2.0268,1.9795,2.0031,226800.0],["1998-04-27",1.9842,1.9984,1.9416,1.9937,290250.0],["1998-04-28",1.9795,2.0221,1.9795,2.0079,181350.0],["1998-04-29",2.0079,2.0363,1.9842,1.9842,148950.0],["1998-04-30",1.9842,2.1026,1.9842,2.1026,335250.0],["1998-05-01",2.0836,2.0884,2.0552,2.0836,407250.0],["1998-05-04",2.0836,2.131,2.0647,2.0742,390600.0],["1998-05-05",2.0647,2.0647,1.9984,2.0031,439200.0],["1998-05-06",2.0031,2.0316,1.9984,2.0079,167850.0],["1998-05-07",1.9889,2.0031,1.9605,1.9889,280350.0],["1998-05-08",1.9795,2.0221,1.9795,1.9984,115650.0],["1998-05-11",2.0079,2.0505,2.0031,2.0268,1215000.0],["1998-05-12",2.0079,2.0363,2.0031,2.0079,211050.0],["1998-05-13",2.0079,2.0268,1.9984,1.9984,654300.0],["1998-05-14",1.9842,2.0174,1.9653,1.9653,193500.0],["1998-05-15",1.97,1.9842,1.9463,1.9511,166950.0],["1998-05-18",1.9463,1.9605,1.9368,1.9605,211950.0],["1998-05-19",1.9605,1.9795,1.9368,1.9463,436050.0],["1998-05-20",1.9511,1.9511,1.9321,1.9368,153900.0],["1998-05-21",1.9179,1.9558,1.9179,1.9511,154800.0],["1998-05-22",1.9368,1.9511,1.9274,1.9368,184050.0],["1998-05-26",1.9368,1.9605,1.9321,1.9368,254700.0],["1998-05-27",1.9073,1.9457,1.8928,1.9169,241200.0],["1998-05-28",1.9073,1.9457,1.9073,1.9217,178200.0],["1998-05-29",1.9313,1.9793,1.9313,1.9457,152100.0],["1998-06-01",1.9361,1.9649,1.9313,1.9409,151200.0],["1998-06-02",1.9313,1.9601,1.9169,1.9313,279900.0],["1998-06-03",1.9313,1.9793,1.9265,1.9745,166050.0],["1998-06-04",1.9841,2.0033,1.9697,1.9937,369900.0],["1998-06-05",1.9841,2.0033,1.9841,1.9937,250650.0],["1998-06-08",1.9793,2.0177,1.9793,1.9889,211050.0],["1998-06-09",1.9985,2.0081,1.9697,1.9745,1253250.0],["1998-06-10",1.9841,1.9937,1.9745,1.9889,175500.0],["1998-06-11",1.9889,1.9889,1.9409,1.9409,137700.0],["1998-06-12",1.9409,1.9745,1.9409,1.9697,137700.0],["1998-06-15",1.9601,1.9649,1.8448,1.9024,407700.0],["1998-06-16",1.8976,1.8976,1.8736,1.8832,288900.0],["1998-06-17",1.8736,1.9121,1.8736,1.9073,306450.0],["1998-06-18",1.9073,1.9217,1.8784,1.8976,519300.0],["1998-06-19",1.9073,1.9073,1.8688,1.8688,292950.0],["1998-06-22",1.8688,1.9073,1.8688,1.8928,119700.0],["1998-06-23",1.8976,1.9217,1.888,1.9024,112050.0],["1998-06-24",1.9024,1.9121,1.8928,1.8928,113850.0],["1998-06-25",1.8928,1.9217,1.8736,1.8832,281700.0],["1998-06-26",1.8784,1.888,1.8256,1.8544,283050.0],["1998-06-29",1.8544,1.9024,1.8544,1.9024,1436400.0],["1998-06-30",1.9217,1.9313,1.9024,1.9121,474300.0],["1998-07-01",1.9121,1.9361,1.9121,1.9361,207000.0],["1998-07-02",1.9841,1.9841,1.9361,1.9361,121950.0],["1998-07-06",1.9505,1.9745,1.9409,1.9553,278550.0],["1998-07-07",1.9553,1.9697,1.9217,1.9265,186300.0],["1998-07-08",1.9265,1.9505,1.9217,1.9361,256500.0],["1998-07-09",1.9361,1.9553,1.9217,1.9553,184950.0],["1998-07-10",1.9457,1.9553,1.9217,1.9313,216000.0],["1998-07-13",1.9169,1.9169,1.8928,1.9024,388350.0],["1998-07-14",1.9024,1.9169,1.8928,1.9169,184500.0],["1998-07-15",1.9073,1.9169,1.8928,1.9121,177750.0],["1998-07-16",1.9073,1.9169,1.8784,1.9024,299700.0],["1998-07-17",1.9169,1.9169,1.8928,1.8976,181800.0],["1998-07-20",1.9024,1.9121,1.8976,1.9024,81450.0],["1998-07-21",1.9121,1.9121,1.8928,1.8976,126000.0],["1998-07-22",1.8784,1.8976,1.8784,1.888,198000.0],["1998-07-23",1.8928,1.8976,1.8832,1.8832,117900.0],["1998-07-24",1.8832,1.8928,1.864,1.864,151650.0],["1998-07-27",1.864,1.8688,1.8304,1.8448,270900.0],["1998-07-28",1.8304,1.84,1.8064,1.8208,289350.0],["1998-07-29",1.8016,1.8352,1.8016,1.8112,270900.0],["1998-07-30",1.8112,1.8496,1.8112,1.8496,214650.0],["1998-07-31",1.84,1.8496,1.8016,1.8064,204300.0],["1998-08-03",1.8064,1.8064,1.7295,1.7775,475650.0],["1998-08-04",1.7679,1.7968,1.7391,1.7583,245250.0],["1998-08-05",1.7679,1.8016,1.7487,1.7775,188550.0],["1998-08-06",1.7871,1.7968,1.7631,1.7775,141300.0],["1998-08-07",1.7631,1.8496,1.7631,1.7968,155250.0],["1998-08-10",1.7823,1.7968,1.7631,1.7823,215100.0],["1998-08-11",1.7631,1.7775,1.7295,1.7775,461700.0],["1998-08-12",1.7583,1.8208,1.7583,1.8016,282150.0],["1998-08-13",1.7727,1.8016,1.7727,1.7871,461700.0],["1998-08-14",1.7775,1.7968,1.7727,1.7775,298350.0],["1998-08-17",1.7775,1.792,1.7631,1.7775,333900.0],["1998-08-18",1.7391,1.8496,1.7391,1.8112,505350.0],["1998-08-19",1.8256,1.8256,1.7487,1.7631,408600.0],["1998-08-20",1.7583,1.7775,1.7583,1.7775,309150.0],["1998-08-21",1.7823,1.7823,1.7439,1.7631,166050.0],["1998-08-24",1.7535,1.8112,1.7535,1.7968,207900.0],["1998-08-25",1.8064,1.84,1.7871,1.792,292050.0],["1998-08-26",1.7775,1.7823,1.7679,1.7727,287550.0],["1998-08-27",1.772,1.772,1.7134,1.7183,243450.0],["1998-08-28",1.728,1.7524,1.7183,1.7427,505800.0],["1998-08-31",1.7378,1.7573,1.7085,1.7183,349650.0],["1998-09-01",1.7183,1.772,1.6987,1.7036,406350.0],["1998-09-02",1.7134,1.7183,1.6548,1.6597,306000.0],["1998-09-03",1.6402,1.645,1.6011,1.6255,466650.0],["1998-09-04",1.6304,1.6548,1.6157,1.6548,333000.0],["1998-09-08",1.6743,1.7329,1.6743,1.689,306900.0],["1998-09-09",1.6597,1.7036,1.6402,1.6841,412200.0],["1998-09-10",1.6597,1.6792,1.6548,1.6694,235800.0],["1998-09-11",1.6841,1.7573,1.6792,1.7329,387000.0],["1998-09-14",1.7329,1.7378,1.689,1.689,400050.0],["1998-09-15",1.6987,1.7231,1.6646,1.7231,291600.0],["1998-09-16",1.728,1.7378,1.7085,1.7231,165600.0],["1998-09-17",1.7085,1.7231,1.6841,1.7231,151650.0],["1998-09-18",1.728,1.7475,1.6939,1.7231,520200.0],["1998-09-21",1.7231,1.7964,1.689,1.7671,301500.0],["1998-09-22",1.7768,1.7964,1.7768,1.7768,273600.0],["1998-09-23",1.7671,1.8549,1.7671,1.8257,508950.0],["1998-09-24",1.7915,1.8061,1.728,1.7768,355050.0],["1998-09-25",1.7573,1.7671,1.7231,1.7573,434250.0],["1998-09-28",1.7573,1.8012,1.7524,1.772,234450.0],["1998-09-29",1.7622,1.7671,1.7231,1.7524,396000.0],["1998-09-30",1.7524,1.8061,1.7475,1.8061,169200.0],["1998-10-01",1.8256,1.8501,1.7622,1.7768,276300.0],["1998-10-02",1.7866,1.8647,1.7817,1.8061,379350.0],["1998-10-05",1.8208,1.8501,1.8012,1.8012,125550.0],["1998-10-06",1.8208,1.8403,1.7915,1.7964,157050.0],["1998-10-07",1.7866,1.8012,1.7817,1.7915,274050.0],["1998-10-08",1.7866,1.8305,1.7622,1.811,193500.0],["1998-10-09",1.8305,1.8305,1.7329,1.7427,405000.0],["1998-10-12",1.7475,1.8012,1.7475,1.772,297450.0],["1998-10-13",1.7622,1.7964,1.7524,1.7622,191700.0],["1998-10-14",1.7671,1.7671,1.7378,1.7475,392850.0],["1998-10-15",1.7524,1.8159,1.7524,1.8012,270000.0],["1998-10-16",1.8061,1.8354,1.8061,1.8208,167850.0],["1998-10-19",1.811,1.8452,1.7964,1.7964,234000.0],["1998-10-20",1.7964,1.8305,1.7915,1.7915,178650.0],["1998-10-21",1.7915,1.7964,1.7622,1.772,359550.0],["1998-10-22",1.7671,1.7817,1.7524,1.7622,192150.0],["1998-10-23",1.772,1.7866,1.7622,1.7817,223650.0],["1998-10-26",1.7768,1.8208,1.7671,1.7817,346950.0],["1998-10-27",1.7915,1.8159,1.7524,1.7768,303750.0],["1998-10-28",1.7671,1.7915,1.7524,1.7768,215100.0],["1998-10-29",1.7817,1.8159,1.7768,1.7964,230400.0],["1998-10-30",1.811,1.8305,1.7768,1.7866,156150.0],["1998-11-02",1.8061,1.8452,1.8061,1.8305,281250.0],["1998-11-03",1.8305,1.8549,1.8305,1.8403,171000.0],["1998-11-04",1.8501,1.8647,1.8354,1.8501,135000.0],["1998-11-05",1.8598,1.8745,1.8452,1.8598,327150.0],["1998-11-06",1.8501,1.8598,1.8061,1.811,241650.0],["1998-11-09",1.811,1.8501,1.7915,1.8305,254700.0],["1998-11-10",1.8452,1.8501,1.8256,1.8403,95400.0],["1998-11-11",1.8549,1.8793,1.8549,1.8696,227700.0],["1998-11-12",1.8793,1.9184,1.8745,1.9135,315450.0],["1998-11-13",1.9233,1.9282,1.9184,1.9233,262800.0],["1998-11-16",1.9184,1.9233,1.8891,1.894,406350.0],["1998-11-17",1.9038,1.9135,1.8891,1.9038,137250.0],["1998-11-18",1.9086,1.9184,1.9038,1.9086,130050.0],["1998-11-19",1.9184,1.9428,1.9184,1.933,205200.0],["1998-11-20",1.9477,1.9672,1.9428,1.9672,351900.0],["1998-11-23",1.9574,1.9916,1.933,1.9672,257400.0],["1998-11-24",1.9574,1.9672,1.9526,1.9623,362250.0],["1998-11-25",1.9813,2.0408,1.9813,1.9813,640350.0],["1998-11-27",1.9863,1.9863,1.9714,1.9764,53550.0],["1998-11-30",1.9764,1.9764,1.8971,1.9318,208350.0],["1998-12-01",1.9368,1.9516,1.912,1.9516,529650.0],["1998-12-02",1.9516,1.9516,1.8922,1.912,137250.0],["1998-12-03",1.8922,1.9318,1.8625,1.9318,200250.0],["1998-12-04",1.9219,1.9318,1.912,1.9269,60750.0],["1998-12-07",1.9368,1.9417,1.9219,1.9318,96750.0],["1998-12-08",1.9269,1.9269,1.8922,1.8971,83700.0],["1998-12-09",1.8971,1.9021,1.8724,1.8971,576450.0],["1998-12-10",1.8823,1.8922,1.8724,1.8872,127800.0],["1998-12-11",1.8773,1.8872,1.8625,1.8625,62550.0],["1998-12-14",1.8625,1.8724,1.8377,1.8377,86850.0],["1998-12-15",1.8427,1.8674,1.7535,1.7535,434250.0],["1998-12-16",1.7584,1.7981,1.7139,1.7981,445950.0],["1998-12-17",1.7733,1.7931,1.7535,1.7882,99000.0],["1998-12-18",1.7832,1.8327,1.7634,1.8327,261000.0],["1998-12-21",1.8228,1.8724,1.7931,1.8427,194850.0],["1998-12-22",1.8526,1.8724,1.803,1.8278,172800.0],["1998-12-23",1.8228,1.8526,1.803,1.8377,175050.0],["1998-12-24",1.8278,1.8575,1.8228,1.8476,469350.0],["1998-12-28",1.8476,1.8526,1.8179,1.8526,131850.0],["1998-12-29",1.8575,1.8724,1.8427,1.8625,137250.0],["1998-12-30",1.8625,1.8674,1.8476,1.8625,76950.0],["1998-12-31",1.8526,1.8872,1.8476,1.8823,75150.0],["1999-01-04",1.8823,1.9318,1.8327,1.8377,317700.0],["1999-01-05",1.8526,1.8823,1.8228,1.8773,486900.0],["1999-01-06",1.8674,1.8823,1.8625,1.8823,175050.0],["1999-01-07",1.8674,1.8823,1.8625,1.8625,246150.0],["1999-01-08",1.8427,1.8575,1.803,1.8427,432450.0],["1999-01-11",1.8427,1.8575,1.8427,1.8476,301950.0],["1999-01-12",1.8327,1.8327,1.7931,1.7981,397350.0],["1999-01-13",1.7931,1.7931,1.7485,1.7832,504900.0],["1999-01-14",1.7882,1.7931,1.7733,1.7733,359100.0],["1999-01-15",1.7634,1.7832,1.7634,1.7832,239400.0],["1999-01-19",1.7733,1.7882,1.7436,1.7634,440550.0],["1999-01-20",1.7584,1.7832,1.7535,1.7535,205650.0],["1999-01-21",1.7485,1.7634,1.7485,1.7634,119700.0],["1999-01-22",1.7535,1.7783,1.7139,1.7684,291600.0],["1999-01-25",1.7733,1.7733,1.7386,1.7584,323550.0],["1999-01-26",1.7485,1.7684,1.7436,1.7684,320400.0],["1999-01-27",1.7634,1.7634,1.7337,1.7386,253350.0],["1999-01-28",1.7287,1.7337,1.6941,1.7337,553950.0],["1999-01-29",1.7386,1.7485,1.7188,1.7386,388800.0],["1999-02-01",1.7386,1.7535,1.7386,1.7386,226800.0],["1999-02-02",1.7386,1.7684,1.7188,1.7684,412200.0],["1999-02-03",1.7684,1.7684,1.7436,1.7634,169650.0],["1999-02-04",1.7783,1.7783,1.7436,1.7485,153450.0],["1999-02-05",1.7436,1.7436,1.6841,1.6841,158400.0],["1999-02-08",1.6841,1.6841,1.6396,1.6594,399600.0],["1999-02-09",1.6544,1.6544,1.6247,1.6445,262350.0],["1999-02-10",1.6445,1.6445,1.6148,1.6198,483750.0],["1999-02-11",1.6098,1.6544,1.6049,1.6544,325800.0],["1999-02-12",1.6297,1.6396,1.6247,1.6346,166500.0],["1999-02-16",1.6297,1.6445,1.6247,1.6247,1148400.0],["1999-02-17",1.6247,1.6247,1.5851,1.5851,530100.0],["1999-02-18",1.5851,1.6148,1.5752,1.6098,223200.0],["1999-02-19",1.6198,1.6396,1.5851,1.6198,472950.0],["1999-02-22",1.6247,1.6668,1.6247,1.6445,726750.0],["1999-02-23",1.6544,1.699,1.6544,1.6643,625950.0],["1999-02-24",1.6635,1.6887,1.6282,1.6333,705600.0],["1999-02-25",1.603,1.6131,1.5778,1.603,387450.0],["1999-02-26",1.6131,1.6434,1.6131,1.6383,176850.0],["1999-03-01",1.6434,1.6434,1.2098,1.2855,5001300.0],["1999-03-02",1.2905,1.3661,1.2905,1.3661,7142400.0],["1999-03-03",1.3661,1.4266,1.3611,1.4165,2489850.0],["1999-03-04",1.4216,1.4518,1.4014,1.4216,2973150.0],["1999-03-05",1.4417,1.4468,1.4266,1.4417,993150.0],["1999-03-08",1.4316,1.4316,1.4115,1.4316,1055700.0],["1999-03-09",1.4266,1.4367,1.4165,1.4216,690300.0],["1999-03-10",1.4216,1.4417,1.4115,1.4266,823050.0],["1999-03-11",1.4165,1.4468,1.3913,1.3964,4128300.0],["1999-03-12",1.3863,1.4064,1.3611,1.3711,3713400.0],["1999-03-15",1.3711,1.3812,1.3359,1.3409,1452150.0],["1999-03-16",1.3359,1.356,1.3157,1.3409,1251000.0],["1999-03-17",1.3409,1.356,1.3359,1.3459,929250.0],["1999-03-18",1.3359,1.351,1.3308,1.3308,635400.0],["1999-03-19",1.3308,1.3409,1.3207,1.3207,1236150.0],["1999-03-22",1.3207,1.351,1.3207,1.351,669150.0],["1999-03-23",1.351,1.3611,1.3459,1.351,671400.0],["1999-03-24",1.356,1.3661,1.351,1.356,687150.0],["1999-03-25",1.3661,1.3712,1.3308,1.3359,779400.0],["1999-03-26",1.3359,1.3661,1.3359,1.351,541800.0],["1999-03-29",1.3661,1.3762,1.351,1.351,515700.0],["1999-03-30",1.351,1.356,1.3359,1.3409,527400.0],["1999-03-31",1.351,1.356,1.3359,1.3459,459900.0],["1999-04-01",1.351,1.3611,1.3359,1.3359,624150.0],["1999-04-05",1.3661,1.3661,1.351,1.356,427050.0],["1999-04-06",1.356,1.3661,1.351,1.356,474300.0],["1999-04-07",1.356,1.3611,1.3409,1.351,481050.0],["1999-04-08",1.351,1.356,1.351,1.356,253350.0],["1999-04-09",1.356,1.3661,1.356,1.3661,338400.0],["1999-04-12",1.3611,1.4014,1.3611,1.3964,453600.0],["1999-04-13",1.4014,1.4266,1.3964,1.4115,314100.0],["1999-04-14",1.4115,1.4468,1.4115,1.4367,432900.0],["1999-04-15",1.4367,1.4367,1.4165,1.4316,454050.0],["1999-04-16",1.4316,1.4417,1.4115,1.4316,699300.0],["1999-04-19",1.4316,1.4316,1.4115,1.4165,288000.0],["1999-04-20",1.4165,1.4165,1.3913,1.4014,326250.0],["1999-04-21",1.3964,1.4216,1.3913,1.4014,306450.0],["1999-04-22",1.4014,1.4417,1.3863,1.4417,1013850.0],["1999-04-23",1.4316,1.4417,1.4316,1.4417,263250.0],["1999-04-26",1.4417,1.4417,1.4115,1.4165,405450.0],["1999-04-27",1.4316,1.4417,1.4266,1.4316,986400.0],["1999-04-28",1.4316,1.4417,1.4266,1.4316,651600.0],["1999-04-29",1.4367,1.4367,1.4014,1.4014,610650.0],["1999-04-30",1.4064,1.4064,1.3661,1.3863,704700.0],["1999-05-03",1.4014,1.4115,1.3863,1.4014,494100.0],["1999-05-04",1.4014,1.4115,1.3762,1.3812,350100.0],["1999-05-05",1.3964,1.4115,1.3812,1.3964,724500.0],["1999-05-06",1.4115,1.4367,1.3913,1.4216,449100.0],["1999-05-07",1.4216,1.4417,1.4216,1.4367,237150.0],["1999-05-10",1.4367,1.6837,1.4316,1.6383,4394700.0],["1999-05-11",1.6182,1.6383,1.593,1.6131,2460600.0],["1999-05-12",1.603,1.6081,1.5879,1.5879,753300.0],["1999-05-13",1.5879,1.598,1.5526,1.5677,553950.0],["1999-05-14",1.5476,1.5778,1.5224,1.5778,841050.0],["1999-05-17",1.5728,1.593,1.5677,1.5879,504450.0],["1999-05-18",1.5879,1.603,1.5778,1.5829,697950.0],["1999-05-19",1.5829,1.598,1.5829,1.593,477450.0],["1999-05-20",1.593,1.6131,1.593,1.598,418500.0],["1999-05-21",1.598,1.6081,1.593,1.6081,381150.0],["1999-05-24",1.6081,1.6081,1.5728,1.593,787050.0],["1999-05-25",1.6081,1.6938,1.593,1.6383,2484450.0],["1999-05-26",1.6375,1.6375,1.6067,1.6118,318600.0],["1999-05-27",1.6016,1.6375,1.5964,1.617,196200.0],["1999-05-28",1.6221,1.6221,1.6118,1.617,555750.0],["1999-06-01",1.617,1.617,1.6016,1.617,994050.0],["1999-06-02",1.617,1.6324,1.6118,1.6272,998550.0],["1999-06-03",1.6324,1.6632,1.6324,1.6632,2123550.0],["1999-06-04",1.6632,1.6786,1.6632,1.6786,571050.0],["1999-06-07",1.6786,1.6786,1.6426,1.6683,484200.0],["1999-06-08",1.6632,1.6632,1.6324,1.6426,211500.0],["1999-06-09",1.6478,1.6632,1.6478,1.6632,649350.0],["1999-06-10",1.658,1.6632,1.6272,1.6375,1265400.0],["1999-06-11",1.6375,1.6375,1.6118,1.617,216900.0],["1999-06-14",1.617,1.6324,1.6016,1.6221,417600.0],["1999-06-15",1.6272,1.6324,1.6067,1.6272,615150.0],["1999-06-16",1.6272,1.6529,1.6272,1.6375,366300.0],["1999-06-17",1.6221,1.6375,1.6221,1.6375,255150.0],["1999-06-18",1.6375,1.6426,1.6272,1.6426,187650.0],["1999-06-21",1.6375,1.6375,1.6016,1.6272,242100.0],["1999-06-22",1.617,1.6221,1.6016,1.617,194400.0],["1999-06-23",1.6118,1.617,1.5964,1.6067,183150.0],["1999-06-24",1.6067,1.617,1.5862,1.6118,126900.0],["1999-06-25",1.6118,1.6324,1.6118,1.6272,109800.0],["1999-06-28",1.6375,1.6426,1.6272,1.6375,198000.0],["1999-06-29",1.6375,1.6426,1.6221,1.6375,158400.0],["1999-06-30",1.6375,1.6786,1.6272,1.658,456300.0],["1999-07-01",1.6683,1.6683,1.6375,1.6375,188100.0],["1999-07-02",1.6426,1.6632,1.6324,1.6478,448650.0],["1999-07-06",1.6375,1.6529,1.6375,1.6375,251550.0],["1999-07-07",1.6375,1.6478,1.6272,1.6272,298800.0],["1999-07-08",1.6272,1.6478,1.6221,1.6324,759150.0],["1999-07-09",1.6375,1.6478,1.6272,1.6478,282150.0],["1999-07-12",1.6478,1.7145,1.6426,1.7094,416250.0],["1999-07-13",1.694,1.735,1.6837,1.735,480600.0],["1999-07-14",1.7504,1.8274,1.7453,1.8274,474750.0],["1999-07-15",1.812,1.8582,1.8018,1.8531,429750.0],["1999-07-16",1.8531,1.8531,1.7761,1.7966,313650.0],["1999-07-19",1.7915,1.8069,1.7761,1.7966,108450.0],["1999-07-20",1.7761,1.7915,1.7504,1.7556,361800.0],["1999-07-21",1.7453,1.7658,1.7248,1.7453,173700.0],["1999-07-22",1.7453,1.7658,1.7299,1.7607,342000.0],["1999-07-23",1.771,1.7812,1.7556,1.7658,180000.0],["1999-07-26",1.7658,1.7658,1.7196,1.7248,279900.0],["1999-07-27",1.7248,1.7761,1.7145,1.7196,396900.0],["1999-07-28",1.9404,1.9609,1.9352,1.9558,2749050.0],["1999-07-29",1.9404,1.9609,1.9198,1.9455,1059750.0],["1999-07-30",1.9455,1.9609,1.9404,1.9506,455400.0],["1999-08-02",1.9455,1.9609,1.9352,1.9352,497700.0],["1999-08-03",1.9352,1.9506,1.9352,1.9404,254250.0],["1999-08-04",1.9404,1.9404,1.9044,1.9044,655200.0],["1999-08-05",1.8839,1.9198,1.8839,1.9147,409950.0],["1999-08-06",1.8942,1.925,1.8942,1.8993,495450.0],["1999-08-09",1.8993,1.9352,1.8993,1.9096,861300.0],["1999-08-10",1.925,1.9301,1.9198,1.925,308700.0],["1999-08-11",1.9198,1.925,1.9198,1.925,553050.0],["1999-08-12",1.9301,1.9301,1.889,1.9198,2166300.0],["1999-08-13",1.9198,1.925,1.9096,1.9147,834750.0],["1999-08-16",1.9198,1.925,1.9198,1.925,256500.0],["1999-08-17",1.925,1.9404,1.9198,1.9352,665100.0],["1999-08-18",1.9352,1.9609,1.9352,1.9558,505350.0],["1999-08-19",1.9558,1.9609,1.9506,1.9558,619650.0],["1999-08-20",1.9609,1.9917,1.9609,1.9866,958950.0],["1999-08-23",1.9763,1.9968,1.9763,1.9866,415800.0],["1999-08-24",1.9866,1.9968,1.9866,1.9917,558000.0],["1999-08-25",1.9968,2.0276,1.9968,2.0174,704700.0],["1999-08-26",2.0174,2.0276,2.002,2.0071,973800.0],["1999-08-27",2.002,2.0174,2.002,2.0122,1060650.0],["1999-08-30",1.9404,1.9455,1.8736,1.8736,670500.0],["1999-08-31",1.8788,1.9044,1.8788,1.8839,787500.0],["1999-09-01",1.8942,1.9455,1.8942,1.9455,315450.0],["1999-09-02",1.9404,1.9506,1.9096,1.9301,270000.0],["1999-09-03",1.9506,1.966,1.9301,1.9352,254700.0],["1999-09-07",1.9506,1.9712,1.925,1.9301,378450.0],["1999-09-08",1.9404,1.9404,1.9198,1.925,916650.0],["1999-09-09",1.9352,1.9814,1.925,1.9558,922950.0],["1999-09-10",1.9558,1.9814,1.9404,1.9712,319050.0],["1999-09-13",1.9609,1.9763,1.9455,1.9506,173250.0],["1999-09-14",1.9404,1.9866,1.9352,1.9712,336150.0],["1999-09-15",1.9868,2.0024,1.9399,1.9399,504000.0],["1999-09-16",1.9555,2.0025,1.9555,1.9868,382950.0],["1999-09-17",1.9868,2.0077,1.9607,1.9868,256950.0],["1999-09-20",2.0024,2.0129,1.9607,2.0129,190350.0],["1999-09-21",2.0025,2.0181,1.9816,1.9868,174600.0],["1999-09-22",1.9868,1.992,1.9503,1.9555,116100.0],["1999-09-23",1.9659,1.992,1.9503,1.9503,196650.0],["1999-09-24",1.9555,1.9555,1.8825,1.8929,200250.0],["1999-09-27",1.9034,1.9242,1.8982,1.9034,164250.0],["1999-09-28",1.8982,1.9086,1.8721,1.8825,96300.0],["1999-09-29",1.8825,1.8825,1.8669,1.8773,162450.0],["1999-09-30",1.9138,1.9451,1.9138,1.9399,279450.0],["1999-10-01",1.9242,1.9242,1.8929,1.9242,124200.0],["1999-10-04",1.9294,1.9503,1.9294,1.9451,191250.0],["1999-10-05",1.9294,1.9607,1.919,1.9399,451350.0],["1999-10-06",1.9555,1.9555,1.9242,1.9294,247500.0],["1999-10-07",1.9451,1.9451,1.9086,1.9086,130950.0],["1999-10-08",1.9347,1.9503,1.9242,1.9347,196650.0],["1999-10-11",1.9347,1.9555,1.9347,1.9555,86850.0],["1999-10-12",1.9451,1.9503,1.9294,1.9294,60750.0],["1999-10-13",1.9451,1.9451,1.8982,1.9294,102150.0],["1999-10-14",1.919,1.9242,1.9034,1.9138,72450.0],["1999-10-15",1.919,1.919,1.8617,1.8929,286200.0],["1999-10-18",1.8929,1.919,1.8669,1.8982,248850.0],["1999-10-19",1.9086,1.9138,1.8825,1.8825,172350.0],["1999-10-20",1.8929,1.8982,1.8773,1.8825,240750.0],["1999-10-21",1.8773,1.9034,1.8564,1.8721,682200.0],["1999-10-22",1.8617,1.9086,1.8617,1.8825,625950.0],["1999-10-25",1.8877,1.9138,1.8825,1.8877,441000.0],["1999-10-26",1.8877,1.9034,1.8877,1.8877,58950.0],["1999-10-27",1.8773,1.9242,1.8721,1.9138,427500.0],["1999-10-28",1.9138,1.9347,1.8617,1.919,724050.0],["1999-10-29",1.919,2.0024,1.919,2.0024,654300.0],["1999-11-01",1.992,1.9972,1.9712,1.992,211050.0],["1999-11-02",1.9607,1.9868,1.9555,1.9712,129150.0],["1999-11-03",1.9503,1.9868,1.9347,1.9868,175950.0],["1999-11-04",1.9868,1.9868,1.9659,1.9764,138600.0],["1999-11-05",1.9764,1.992,1.9712,1.9712,130950.0],["1999-11-08",1.9659,1.9712,1.9399,1.9555,209700.0],["1999-11-09",1.9607,1.9607,1.8773,1.919,303750.0],["1999-11-10",1.919,1.919,1.8043,1.8564,482850.0],["1999-11-11",1.8408,1.8773,1.8408,1.8617,203850.0],["1999-11-12",1.8669,1.8721,1.8564,1.8721,94500.0],["1999-11-15",1.8564,1.8617,1.8251,1.8512,179550.0],["1999-11-16",1.8408,1.8564,1.8095,1.8147,146250.0],["1999-11-17",1.8095,1.8251,1.7939,1.7939,130500.0],["1999-11-18",1.773,1.7886,1.7469,1.7886,732150.0],["1999-11-19",1.7886,1.7939,1.7469,1.7678,540450.0],["1999-11-22",1.7626,1.7678,1.7365,1.7574,182700.0],["1999-11-23",1.7365,1.7469,1.7,1.7104,120150.0],["1999-11-24",1.6948,1.7,1.6687,1.6896,311400.0],["1999-11-26",1.6896,1.7002,1.6843,1.6843,677700.0],["1999-11-29",1.6789,1.6843,1.6258,1.6524,167850.0],["1999-11-30",1.6577,1.7055,1.6471,1.663,386550.0],["1999-12-01",1.6577,1.7161,1.6417,1.7108,641250.0],["1999-12-02",1.6949,1.7374,1.6843,1.7108,714150.0],["1999-12-03",1.7268,1.7799,1.7214,1.7268,319950.0],["1999-12-06",1.7374,1.8065,1.7374,1.7852,476550.0],["1999-12-07",1.7852,1.7852,1.7639,1.7799,405450.0],["1999-12-08",1.7799,1.7799,1.7639,1.7639,344250.0],["1999-12-09",1.7746,1.7905,1.7639,1.7639,279900.0],["1999-12-10",1.7799,1.7799,1.7639,1.7693,240750.0],["1999-12-13",1.764,1.7958,1.764,1.7905,568350.0],["1999-12-14",1.7905,1.8011,1.7852,1.7905,276750.0],["1999-12-15",1.7852,1.833,1.7852,1.833,240750.0],["1999-12-16",1.8118,1.8649,1.8011,1.8596,382050.0],["1999-12-17",1.8649,1.8808,1.8383,1.849,272700.0],["1999-12-20",1.849,1.8702,1.8383,1.8436,290700.0],["1999-12-21",1.8277,1.8436,1.7905,1.8171,208350.0],["1999-12-22",1.8011,1.8436,1.8011,1.8436,184950.0],["1999-12-23",1.849,1.8596,1.7958,1.8224,99450.0],["1999-12-27",1.8011,1.8171,1.748,1.8171,166950.0],["1999-12-28",1.8065,1.8277,1.8065,1.8118,125550.0],["1999-12-29",1.8224,1.8277,1.7799,1.8011,126450.0],["1999-12-30",1.7852,1.8011,1.7693,1.7852,114300.0],["1999-12-31",1.7746,1.7746,1.7161,1.7374,112500.0],["2000-01-03",1.7214,1.7693,1.6896,1.7693,147150.0],["2000-01-04",1.8171,1.8171,1.748,1.7746,135000.0],["2000-01-05",1.7746,1.8277,1.7586,1.8277,83700.0],["2000-01-06",1.8224,1.833,1.8011,1.8277,148500.0],["2000-01-07",1.8383,1.8543,1.8171,1.8436,143100.0],["2000-01-10",1.833,1.8649,1.8011,1.8224,145800.0],["2000-01-11",1.7799,1.8171,1.7693,1.8065,220500.0],["2000-01-12",1.8277,1.849,1.8011,1.849,162000.0],["2000-01-13",1.8596,1.8808,1.8596,1.8808,181350.0],["2000-01-14",1.8808,1.8808,1.8118,1.8118,67500.0],["2000-01-18",1.8065,1.8065,1.7321,1.7958,241200.0],["2000-01-19",1.8065,1.849,1.8065,1.8277,144900.0],["2000-01-20",1.833,1.833,1.7905,1.8011,150300.0],["2000-01-21",1.7958,1.8224,1.7799,1.8171,168300.0],["2000-01-24",1.7958,1.8011,1.7268,1.7586,346500.0],["2000-01-25",1.7799,1.8011,1.7214,1.7905,436050.0],["2000-01-26",1.7799,1.8702,1.7693,1.8702,274950.0],["2000-01-27",1.8649,1.8755,1.8543,1.8543,193950.0],["2000-01-28",1.8596,1.8596,1.8277,1.833,173250.0],["2000-01-31",1.833,1.8915,1.7958,1.8065,462150.0],["2000-02-01",1.7958,1.8011,1.7746,1.7958,157500.0],["2000-02-02",1.7958,1.8065,1.7799,1.7905,188100.0],["2000-02-03",1.7852,1.7852,1.7427,1.748,217350.0],["2000-02-04",1.7427,1.7533,1.7002,1.7214,216900.0],["2000-02-07",1.7374,1.7586,1.7268,1.7321,122400.0],["2000-02-08",1.7321,1.7427,1.7268,1.7321,253350.0],["2000-02-09",1.7268,1.7533,1.7268,1.748,136800.0],["2000-02-10",1.7374,1.748,1.6843,1.7108,281250.0],["2000-02-11",1.7055,1.7161,1.663,1.6683,360900.0],["2000-02-14",1.6843,1.7055,1.6789,1.7002,366300.0],["2000-02-15",1.7055,1.8065,1.7055,1.7533,299700.0],["2000-02-16",1.7427,1.748,1.6736,1.6949,194400.0],["2000-02-17",1.6789,1.7002,1.6789,1.6896,495000.0],["2000-02-18",1.6683,1.6896,1.663,1.6736,261000.0],["2000-02-22",1.6789,1.6896,1.6152,1.6205,422100.0],["2000-02-23",1.6417,1.6524,1.6258,1.6471,684450.0],["2000-02-24",1.6577,1.671,1.6258,1.6364,240300.0],["2000-02-25",1.6473,1.6798,1.6364,1.6419,237600.0],["2000-02-28",1.6419,1.6419,1.6093,1.6148,200700.0],["2000-02-29",1.6202,1.6256,1.6148,1.6256,209700.0],["2000-03-01",1.6256,1.6256,1.6039,1.6202,174150.0],["2000-03-02",1.6202,1.6256,1.5985,1.6148,151650.0],["2000-03-03",1.6093,1.6364,1.6039,1.6202,63450.0],["2000-03-06",1.5985,1.6039,1.5822,1.6039,225450.0],["2000-03-07",1.5931,1.6419,1.5931,1.6039,157500.0],["2000-03-08",1.6039,1.6744,1.6039,1.6256,141300.0],["2000-03-09",1.6364,1.6419,1.6256,1.6364,301050.0],["2000-03-10",1.6364,1.6419,1.5822,1.5822,268650.0],["2000-03-13",1.5822,1.6256,1.5768,1.6039,112950.0],["2000-03-14",1.6093,1.6419,1.6093,1.6148,211050.0],["2000-03-15",1.6148,1.6256,1.5877,1.6256,304200.0],["2000-03-16",1.6419,1.7123,1.6202,1.6798,315900.0],["2000-03-17",1.6581,1.7015,1.6581,1.6906,382950.0],["2000-03-20",1.6852,1.7231,1.6852,1.7123,131850.0],["2000-03-21",1.7015,1.7231,1.696,1.7123,195750.0],["2000-03-22",1.7015,1.7123,1.6798,1.6906,90900.0],["2000-03-23",1.6906,1.7502,1.6906,1.734,292500.0],["2000-03-24",1.7231,1.799,1.6689,1.7665,320400.0],["2000-03-27",1.7719,1.7827,1.7231,1.7448,189450.0],["2000-03-28",1.7231,1.7448,1.6906,1.6906,253350.0],["2000-03-29",1.7015,1.7882,1.6906,1.734,208800.0],["2000-03-30",1.7502,1.7719,1.7069,1.7611,159750.0],["2000-03-31",1.7611,1.9345,1.7611,1.8749,541800.0],["2000-04-03",1.8857,1.8857,1.7827,1.8153,185400.0],["2000-04-04",1.8207,1.8911,1.8207,1.8803,333000.0],["2000-04-05",1.8694,1.8965,1.8478,1.8749,301950.0],["2000-04-06",1.8749,1.9074,1.8586,1.8586,266850.0],["2000-04-07",1.8803,1.929,1.8803,1.902,460800.0],["2000-04-10",1.8857,1.9182,1.8857,1.8911,294750.0],["2000-04-11",1.8803,1.8965,1.864,1.8965,192150.0],["2000-04-12",1.8857,1.9453,1.8857,1.8911,141750.0],["2000-04-13",1.8803,1.9019,1.8423,1.8911,171900.0],["2000-04-14",1.8749,1.8965,1.8207,1.864,149400.0],["2000-04-17",1.864,1.8965,1.7882,1.8857,159750.0],["2000-04-18",1.8857,1.8911,1.8261,1.8857,180450.0],["2000-04-19",1.8694,1.8965,1.8153,1.8965,198900.0],["2000-04-20",1.8965,1.8965,1.8369,1.864,214200.0],["2000-04-24",1.864,1.8857,1.8261,1.8478,111150.0],["2000-04-25",1.8369,1.8369,1.7665,1.8207,176850.0],["2000-04-26",1.8207,1.902,1.8098,1.902,216900.0],["2000-04-27",1.8803,1.8803,1.7123,1.7665,423900.0],["2000-04-28",1.7827,1.7936,1.734,1.7719,213300.0],["2000-05-01",1.7882,1.8153,1.7827,1.7936,120600.0],["2000-05-02",1.799,1.8261,1.7882,1.8261,196200.0],["2000-05-03",1.9561,1.9561,1.8857,1.9074,1449000.0],["2000-05-04",1.8965,1.9236,1.8965,1.902,771750.0],["2000-05-05",1.8911,1.929,1.8911,1.9074,559350.0],["2000-05-08",1.9019,1.9507,1.9019,1.9074,472500.0],["2000-05-09",1.9074,1.9453,1.8694,1.8965,3740400.0],["2000-05-10",1.8803,1.9345,1.8478,1.9236,420750.0],["2000-05-11",1.9236,1.9616,1.9182,1.9561,707850.0],["2000-05-12",1.9561,1.9616,1.9182,1.929,422550.0],["2000-05-15",1.929,1.9507,1.9182,1.9507,127350.0],["2000-05-16",1.9561,1.9561,1.8911,1.9074,279000.0],["2000-05-17",1.9074,1.9345,1.8911,1.9128,137250.0],["2000-05-18",1.9074,1.9074,1.8857,1.8965,102600.0],["2000-05-19",1.8965,1.9074,1.8803,1.902,109800.0],["2000-05-22",1.9074,1.9182,1.8857,1.9074,112050.0],["2000-05-23",1.9128,1.9236,1.8911,1.8965,342450.0],["2000-05-24",1.9019,1.929,1.8857,1.9182,109350.0],["2000-05-25",1.8911,1.9399,1.8911,1.9182,231750.0],["2000-05-26",1.9414,1.9414,1.9194,1.9414,236250.0],["2000-05-30",1.9083,1.9524,1.9083,1.9414,233100.0],["2000-05-31",1.9414,1.958,1.9359,1.9524,311400.0],["2000-06-01",1.9524,1.958,1.8587,1.8807,566100.0],["2000-06-02",1.8918,1.958,1.8918,1.9359,306450.0],["2000-06-05",1.9304,1.9359,1.8918,1.9028,135450.0],["2000-06-06",1.9083,1.9359,1.9028,1.9083,111600.0],["2000-06-07",1.9194,1.9304,1.9028,1.9028,93600.0],["2000-06-08",1.9028,1.9249,1.8973,1.9028,76500.0],["2000-06-09",1.9138,1.9524,1.9028,1.9414,119700.0],["2000-06-12",1.9304,1.958,1.9304,1.9414,139500.0],["2000-06-13",1.9524,1.9524,1.9083,1.9304,180000.0],["2000-06-14",1.9249,1.9635,1.9194,1.9304,147600.0],["2000-06-15",1.9249,1.9524,1.9249,1.9469,97200.0],["2000-06-16",1.9524,1.9524,1.9249,1.9414,240300.0],["2000-06-19",1.9249,1.9469,1.9249,1.9414,87750.0],["2000-06-20",1.9249,1.9469,1.9194,1.9249,101700.0],["2000-06-21",1.9083,1.9469,1.8863,1.9138,237600.0],["2000-06-22",1.9083,1.9249,1.8366,1.8366,144450.0],["2000-06-23",1.8201,1.8752,1.798,1.8421,316800.0],["2000-06-26",1.8421,1.8752,1.8146,1.8421,129600.0],["2000-06-27",1.8421,1.8697,1.8256,1.8421,134100.0],["2000-06-28",1.8421,1.8752,1.8173,1.8697,394650.0],["2000-06-29",1.8697,1.9028,1.8697,1.8752,225450.0],["2000-06-30",1.8807,1.8807,1.776,1.8077,945450.0],["2000-07-03",1.8201,1.8697,1.8146,1.8587,233100.0],["2000-07-05",1.9194,1.9194,1.8752,1.8807,382500.0],["2000-07-06",1.8697,1.958,1.8697,1.9304,258750.0],["2000-07-07",1.9194,1.9414,1.8973,1.9414,114750.0],["2000-07-10",1.9304,1.9469,1.9194,1.9414,119700.0],["2000-07-11",1.9469,1.958,1.9304,1.9524,236250.0],["2000-07-12",1.9524,1.9524,1.9194,1.9359,176400.0],["2000-07-13",1.9249,1.9635,1.9083,1.9469,88200.0],["2000-07-14",1.9414,1.98,1.9359,1.969,145350.0],["2000-07-17",1.969,1.98,1.9414,1.9414,126450.0],["2000-07-18",1.9469,1.958,1.9359,1.9359,66150.0],["2000-07-19",1.958,1.969,1.9194,1.9469,153000.0],["2000-07-20",1.9414,1.969,1.9304,1.969,90900.0],["2000-07-21",1.9745,1.9745,1.9249,1.9359,87750.0],["2000-07-24",1.9469,1.9524,1.9083,1.9083,189450.0],["2000-07-25",1.9083,1.9359,1.8918,1.9249,181350.0],["2000-07-26",1.9359,1.958,1.9194,1.9524,441450.0],["2000-07-27",1.969,1.969,1.9249,1.9249,76050.0],["2000-07-28",1.9414,1.9524,1.8752,1.8863,115650.0],["2000-07-31",1.8752,1.98,1.8311,1.98,410850.0],["2000-08-01",1.9635,1.9635,1.9194,1.9414,265050.0],["2000-08-02",1.9249,1.9469,1.9194,1.9249,227700.0],["2000-08-03",1.9083,1.9414,1.8918,1.9359,238050.0],["2000-08-04",1.9194,1.9469,1.9194,1.9469,252000.0],["2000-08-07",1.958,1.958,1.9414,1.958,64800.0],["2000-08-08",1.9469,1.969,1.9194,1.9194,418950.0],["2000-08-09",1.9304,1.9304,1.8973,1.8973,92700.0],["2000-08-10",1.9083,1.9359,1.8918,1.9028,86850.0],["2000-08-11",1.9083,1.9855,1.9028,1.9855,140400.0],["2000-08-14",1.9855,2.0241,1.969,2.0131,107550.0],["2000-08-15",2.0076,2.0462,1.9911,1.9911,186300.0],["2000-08-16",2.0076,2.0572,1.9911,2.0572,172350.0],["2000-08-17",2.0462,2.0517,2.0186,2.0462,120600.0],["2000-08-18",2.0517,2.0517,2.0186,2.0186,34200.0],["2000-08-21",2.0297,2.0297,1.9966,1.9966,56250.0],["2000-08-22",2.0076,2.0076,1.98,1.98,65700.0],["2000-08-23",1.98,2.0131,1.9745,1.9911,123750.0],["2000-08-24",1.969,1.9966,1.9635,1.9911,155250.0],["2000-08-25",2.0021,2.0021,1.9524,1.969,117450.0],["2000-08-28",1.958,2.0297,1.958,1.9855,172350.0],["2000-08-29",1.9811,2.0372,1.9811,2.0316,159750.0],["2000-08-30",2.0316,2.0541,2.026,2.0372,244350.0],["2000-08-31",2.0372,2.0597,2.0316,2.0484,265050.0],["2000-09-01",2.0597,2.0653,2.0428,2.0428,117900.0],["2000-09-05",2.0597,2.0597,2.0204,2.0316,95850.0],["2000-09-06",2.0316,2.0597,2.0204,2.0372,136350.0],["2000-09-07",2.026,2.0821,2.0204,2.0765,214650.0],["2000-09-08",2.0653,2.0989,2.0653,2.0989,128700.0],["2000-09-11",2.0877,2.127,2.0877,2.1214,282600.0],["2000-09-12",2.1214,2.1551,2.1158,2.127,237150.0],["2000-09-13",2.1214,2.1495,2.1214,2.1326,114750.0],["2000-09-14",2.1326,2.1438,2.1046,2.1158,99000.0],["2000-09-15",2.1158,2.1607,2.1158,2.1495,298800.0],["2000-09-18",2.1495,2.1663,2.1382,2.1382,159300.0],["2000-09-19",2.1438,2.1438,2.0597,2.0765,313200.0],["2000-09-20",2.0597,2.127,2.0597,2.127,333900.0],["2000-09-21",2.1158,2.1214,2.0653,2.0709,218250.0],["2000-09-22",2.0541,2.0653,2.0035,2.0597,197100.0],["2000-09-25",2.0541,2.0653,2.0204,2.0204,221400.0],["2000-09-26",2.026,2.0933,2.026,2.0933,146250.0],["2000-09-27",2.0709,2.1046,2.0709,2.0933,131400.0],["2000-09-28",2.1046,2.1495,2.1046,2.1438,187650.0],["2000-09-29",2.1326,2.1831,2.1214,2.1775,287550.0],["2000-10-02",2.1775,2.1775,2.1495,2.1607,178650.0],["2000-10-03",2.1944,2.2168,2.0653,2.0877,551700.0],["2000-10-04",2.0989,2.1158,2.0933,2.1046,112050.0],["2000-10-05",2.127,2.1382,2.1102,2.1214,115200.0],["2000-10-06",2.1158,2.1382,2.0877,2.0933,92700.0],["2000-10-09",2.1102,2.1158,2.0709,2.0877,272250.0],["2000-10-10",2.0877,2.1551,2.0877,2.0989,110700.0],["2000-10-11",2.1102,2.1102,2.0765,2.0933,139950.0],["2000-10-12",2.0933,2.0933,2.0765,2.0933,184500.0],["2000-10-13",2.0989,2.1102,2.0653,2.0877,178650.0],["2000-10-16",2.0933,2.1214,2.0653,2.0933,200700.0],["2000-10-17",2.0989,2.0989,2.0597,2.0597,111600.0],["2000-10-18",2.0372,2.0765,2.0204,2.0541,193500.0],["2000-10-19",2.0597,2.0821,2.054,2.0765,87300.0],["2000-10-20",2.0597,2.0821,2.0484,2.0821,178650.0],["2000-10-23",2.0709,2.0821,2.026,2.026,97650.0],["2000-10-24",2.0204,2.0316,1.9867,1.9867,381150.0],["2000-10-25",1.9811,2.0092,1.9699,1.9755,240300.0],["2000-10-26",1.953,1.9923,1.9194,1.9474,298350.0],["2000-10-27",1.9474,1.9867,1.925,1.9867,139500.0],["2000-10-30",2.0035,2.0204,1.9755,2.0148,87300.0],["2000-10-31",2.0148,2.0821,2.0148,2.0821,246600.0],["2000-11-01",2.0653,2.0821,2.0372,2.0765,162450.0],["2000-11-02",2.0653,2.0653,2.026,2.026,121500.0],["2000-11-03",2.0204,2.0316,1.9867,1.9979,108450.0],["2000-11-06",2.0092,2.0597,1.9979,2.0541,76050.0],["2000-11-07",2.0597,2.0653,2.0316,2.0484,309600.0],["2000-11-08",2.0653,2.0653,2.0316,2.0372,145800.0],["2000-11-09",2.0372,2.0428,2.0148,2.0372,110700.0],["2000-11-10",2.026,2.0372,2.0092,2.0148,48600.0],["2000-11-13",2.0204,2.0316,1.9979,2.026,125550.0],["2000-11-14",2.0148,2.0597,2.0148,2.0428,121050.0],["2000-11-15",2.0597,2.0933,2.0597,2.0933,129150.0],["2000-11-16",2.0709,2.127,2.0597,2.0989,275850.0],["2000-11-17",2.1214,2.1326,2.0877,2.1326,112500.0],["2000-11-20",2.1214,2.1382,2.0989,2.1382,106200.0],["2000-11-21",2.1214,2.1382,2.0989,2.1214,248850.0],["2000-11-22",2.1326,2.1495,2.0821,2.0989,149850.0],["2000-11-24",2.1102,2.1495,2.1046,2.1495,63900.0],["2000-11-27",2.1551,2.1551,2.0989,2.1102,2946150.0],["2000-11-28",2.1171,2.1684,2.1114,2.1114,202950.0],["2000-11-29",2.1228,2.1456,2.0999,2.1057,242550.0],["2000-11-30",2.0999,2.1114,2.0258,2.0258,275400.0],["2000-12-01",2.0429,2.1342,2.0429,2.0828,302850.0],["2000-12-04",2.0942,2.1456,2.0942,2.1228,225000.0],["2000-12-05",2.1342,2.1684,2.1057,2.1114,174600.0],["2000-12-06",2.1171,2.1513,2.0942,2.0999,78750.0],["2000-12-07",2.1114,2.1342,2.0999,2.1285,123300.0],["2000-12-08",2.1342,2.157,2.1285,2.157,121050.0],["2000-12-11",2.1798,2.1798,2.1513,2.1741,265950.0],["2000-12-12",2.1741,2.1798,2.1684,2.1684,103950.0],["2000-12-13",2.1798,2.1798,2.1513,2.157,134550.0],["2000-12-14",2.1456,2.157,2.1057,2.1399,93600.0],["2000-12-15",2.1171,2.1456,2.0828,2.0828,444600.0],["2000-12-18",2.0999,2.1855,2.0999,2.1741,258750.0],["2000-12-19",2.1855,2.1912,2.157,2.1684,444150.0],["2000-12-20",2.1798,2.2198,2.1741,2.1855,265950.0],["2000-12-21",2.2084,2.2312,2.1912,2.2255,176850.0],["2000-12-22",2.2369,2.2997,2.2369,2.2654,301050.0],["2000-12-26",2.3111,2.3624,2.3111,2.3111,168300.0],["2000-12-27",2.3225,2.3739,2.3111,2.3739,160200.0],["2000-12-28",2.3624,2.3796,2.3396,2.3796,220950.0],["2000-12-29",2.391,2.4024,2.3054,2.3111,144000.0],["2001-01-02",2.3111,2.3111,2.2084,2.2483,204300.0],["2001-01-03",2.2826,2.3168,2.2426,2.2654,228150.0],["2001-01-04",2.254,2.2597,2.1114,2.1228,295650.0],["2001-01-05",2.1228,2.1912,2.1228,2.157,275400.0],["2001-01-08",2.1798,2.2141,2.1456,2.2141,130050.0],["2001-01-09",2.2141,2.2255,2.1627,2.1855,350100.0],["2001-01-10",2.1684,2.2369,2.157,2.2312,259200.0],["2001-01-11",2.2141,2.2198,2.197,2.2027,80100.0],["2001-01-12",2.157,2.1798,2.0999,2.1456,200250.0],["2001-01-16",2.157,2.1912,2.0942,2.1684,306900.0],["2001-01-17",2.157,2.1855,2.1285,2.1285,225450.0],["2001-01-18",2.1456,2.1741,2.1456,2.157,213300.0],["2001-01-19",2.1456,2.1456,2.0771,2.1285,148050.0],["2001-01-22",2.1399,2.157,2.1057,2.1456,268650.0],["2001-01-23",2.1684,2.1798,2.1342,2.1798,333000.0],["2001-01-24",2.1798,2.197,2.1456,2.1798,211500.0],["2001-01-25",2.1684,2.1798,2.1513,2.1513,135000.0],["2001-01-26",2.157,2.1798,2.1114,2.1228,336150.0],["2001-01-29",2.1228,2.1493,2.0543,2.0999,228150.0],["2001-01-30",2.0771,2.12,2.0771,2.1036,317700.0],["2001-01-31",2.1456,2.1556,2.1237,2.1237,286200.0],["2001-02-01",2.1684,2.1739,2.1246,2.1246,788400.0],["2001-02-02",2.1237,2.1593,2.1164,2.1191,503550.0],["2001-02-05",2.1237,2.1593,2.1237,2.1511,262350.0],["2001-02-06",2.1721,2.1858,2.1465,2.1675,198450.0],["2001-02-07",2.1776,2.1922,2.173,2.1858,206100.0],["2001-02-08",2.1858,2.1949,2.1684,2.1702,123300.0],["2001-02-09",2.1766,2.2159,2.1702,2.173,650250.0],["2001-02-12",2.1958,2.2816,2.1958,2.2816,339300.0],["2001-02-13",2.2816,2.3008,2.2095,2.2095,297000.0],["2001-02-14",2.2049,2.2826,2.2049,2.2533,239850.0],["2001-02-15",2.2588,2.2826,2.2278,2.2424,279000.0],["2001-02-16",2.2369,2.2689,2.236,2.2451,202500.0],["2001-02-20",2.2552,2.2725,2.2378,2.2533,186300.0],["2001-02-21",2.2542,2.2725,2.2415,2.2433,171900.0],["2001-02-22",2.2506,2.2597,2.215,2.2296,189450.0],["2001-02-23",2.2296,2.236,2.1712,2.2132,4676400.0],["2001-02-26",2.213,2.2733,2.213,2.2464,580500.0],["2001-02-27",2.2547,2.2696,2.2204,2.238,729000.0],["2001-02-28",2.2733,2.3039,2.264,2.2705,810900.0],["2001-03-01",2.264,2.264,2.2482,2.2519,564750.0],["2001-03-02",2.2519,2.2566,2.2455,2.2547,355050.0],["2001-03-05",2.2547,2.315,2.2455,2.2965,877500.0],["2001-03-06",2.2965,2.329,2.2853,2.2965,732600.0],["2001-03-07",2.2965,2.3197,2.2918,2.3002,207450.0],["2001-03-08",2.3011,2.315,2.2918,2.315,165150.0],["2001-03-09",2.3104,2.3188,2.2844,2.3188,138600.0],["2001-03-12",2.3188,2.3197,2.2733,2.2742,242550.0],["2001-03-13",2.2751,2.2965,2.264,2.2956,243450.0],["2001-03-14",2.2956,2.2956,2.2594,2.2724,141750.0],["2001-03-15",2.2909,2.3197,2.2538,2.3197,187650.0],["2001-03-16",2.329,2.329,2.2501,2.2547,324000.0],["2001-03-19",2.2501,2.2863,2.1536,2.2863,680850.0],["2001-03-20",2.2733,2.3058,2.2455,2.2937,342900.0],["2001-03-21",2.2918,2.2918,2.2315,2.264,168750.0],["2001-03-22",2.2733,2.2733,2.1462,2.2399,530550.0],["2001-03-23",2.2269,2.2501,2.1814,2.2501,563400.0],["2001-03-26",2.2455,2.2798,2.2195,2.226,399150.0],["2001-03-27",2.2306,2.2733,2.2269,2.2724,542250.0],["2001-03-28",2.2631,2.2816,2.2176,2.226,237600.0],["2001-03-29",2.2408,2.2547,2.226,2.2269,450900.0],["2001-03-30",2.2455,2.2724,2.239,2.2724,593100.0],["2001-04-02",2.3095,2.3503,2.2455,2.3011,542700.0],["2001-04-03",2.3188,2.3188,2.2557,2.2798,319050.0],["2001-04-04",2.3011,2.3188,2.2844,2.2844,211950.0],["2001-04-05",2.3058,2.3651,2.2733,2.3651,230850.0],["2001-04-06",2.3429,2.3484,2.264,2.277,370350.0],["2001-04-09",2.2918,2.3364,2.2891,2.329,180450.0],["2001-04-10",2.329,2.3661,2.329,2.3661,354600.0],["2001-04-11",2.3568,2.3614,2.3011,2.3614,209700.0],["2001-04-12",2.3614,2.3614,2.3197,2.3466,112500.0],["2001-04-16",2.3522,2.3763,2.3206,2.3763,219150.0],["2001-04-17",2.3577,2.4106,2.3475,2.406,374850.0],["2001-04-18",2.3939,2.3958,2.3438,2.3772,337050.0],["2001-04-19",2.3568,2.3568,2.2965,2.3215,294300.0],["2001-04-20",2.315,2.3382,2.3058,2.329,314100.0],["2001-04-23",2.2872,2.3475,2.2872,2.3364,158850.0],["2001-04-24",2.3382,2.3754,2.3262,2.3754,212400.0],["2001-04-25",2.3661,2.4078,2.3484,2.4078,279450.0],["2001-04-26",2.4078,2.4848,2.4041,2.4848,395550.0],["2001-04-27",2.5034,2.5034,2.4357,2.4737,266400.0],["2001-04-30",2.4681,2.4681,2.4125,2.4542,274050.0],["2001-05-01",2.4403,2.4626,2.4217,2.4561,366300.0],["2001-05-02",2.4496,2.4496,2.393,2.418,210150.0],["2001-05-03",2.418,2.418,2.3661,2.3939,233550.0],["2001-05-04",2.4078,2.4607,2.3939,2.4208,329850.0],["2001-05-07",2.4422,2.4487,2.4217,2.4255,240300.0],["2001-05-08",2.4487,2.4496,2.4217,2.4375,238050.0],["2001-05-09",2.4357,2.457,2.4227,2.4561,136350.0],["2001-05-10",2.4579,2.4579,2.4477,2.4477,131400.0],["2001-05-11",2.4496,2.4616,2.4403,2.4459,144000.0],["2001-05-14",2.4589,2.4635,2.4403,2.4635,124650.0],["2001-05-15",2.4774,2.495,2.4579,2.4848,210600.0],["2001-05-16",2.4913,2.5888,2.4774,2.5145,769500.0],["2001-05-17",2.5155,2.5155,2.496,2.4997,394650.0],["2001-05-18",2.4997,2.5275,2.4969,2.5247,160650.0],["2001-05-21",2.5257,2.5257,2.5053,2.5173,309600.0],["2001-05-22",2.5053,2.5192,2.5053,2.5118,358650.0],["2001-05-23",2.5071,2.5322,2.5053,2.5071,266850.0],["2001-05-24",2.5071,2.5136,2.4867,2.5006,444600.0],["2001-05-25",2.5006,2.5173,2.4867,2.5043,244350.0],["2001-05-29",2.5137,2.5137,2.4714,2.494,4760550.0],["2001-05-30",2.494,2.5429,2.494,2.5119,432000.0],["2001-05-31",2.5119,2.5429,2.5109,2.5109,387000.0],["2001-06-01",2.5119,2.5382,2.51,2.5241,279450.0],["2001-06-04",2.5241,2.5674,2.5241,2.5674,217350.0],["2001-06-05",2.5674,2.5674,2.5307,2.5627,265050.0],["2001-06-06",2.5524,2.5533,2.5147,2.526,144900.0],["2001-06-07",2.5194,2.5335,2.4798,2.4911,117000.0],["2001-06-08",2.4864,2.4968,2.4591,2.4902,146700.0],["2001-06-11",2.4798,2.5232,2.477,2.5175,155250.0],["2001-06-12",2.5081,2.5232,2.4902,2.5156,234450.0],["2001-06-13",2.525,2.5326,2.4959,2.4968,329850.0],["2001-06-14",2.4968,2.4968,2.4582,2.4591,193950.0],["2001-06-15",2.3941,2.4864,2.3941,2.4685,322650.0],["2001-06-18",2.4695,2.4695,2.4309,2.4488,147150.0],["2001-06-19",2.4488,2.4582,2.4346,2.445,125100.0],["2001-06-20",2.4214,2.4996,2.4214,2.4996,250200.0],["2001-06-21",2.4996,2.5147,2.4789,2.5043,308700.0],["2001-06-22",2.5043,2.51,2.4676,2.4676,286200.0],["2001-06-25",2.4723,2.4751,2.397,2.4017,767700.0],["2001-06-26",2.3922,2.4714,2.3894,2.4601,344700.0],["2001-06-27",2.4695,2.494,2.4516,2.4893,303300.0],["2001-06-28",2.4902,2.5109,2.4732,2.4959,235350.0],["2001-06-29",2.4911,2.5429,2.4751,2.5429,526050.0],["2001-07-02",2.5429,2.5429,2.4959,2.5382,311400.0],["2001-07-03",2.5429,2.5429,2.526,2.5411,261450.0],["2001-07-05",2.5429,2.5712,2.5279,2.5411,184500.0],["2001-07-06",2.5411,2.5571,2.5203,2.5571,198000.0],["2001-07-09",2.5382,2.5401,2.4959,2.509,176850.0],["2001-07-10",2.5147,2.5241,2.4977,2.5062,180900.0],["2001-07-11",2.5062,2.5288,2.4959,2.5015,211050.0],["2001-07-12",2.5024,2.5109,2.4676,2.4761,191700.0],["2001-07-13",2.4761,2.4959,2.4365,2.4676,297900.0],["2001-07-16",2.4685,2.5006,2.4535,2.4921,206100.0],["2001-07-17",2.4959,2.4959,2.4346,2.4704,242550.0],["2001-07-18",2.477,2.4949,2.4601,2.4761,237150.0],["2001-07-19",2.477,2.4883,2.4535,2.4704,433800.0],["2001-07-20",2.4704,2.4817,2.4572,2.4667,129150.0],["2001-07-23",2.4629,2.4638,2.4101,2.4299,302400.0],["2001-07-24",2.4309,2.4309,2.3828,2.4167,240300.0],["2001-07-25",2.4167,2.4488,2.4007,2.4488,138150.0],["2001-07-26",2.4676,2.5335,2.4525,2.5241,367650.0],["2001-07-27",2.5147,2.5241,2.477,2.5137,164250.0],["2001-07-30",2.5137,2.5232,2.4949,2.5232,202050.0],["2001-07-31",2.5053,2.542,2.4958,2.5232,204300.0],["2001-08-01",2.5137,2.5382,2.5006,2.5335,171900.0],["2001-08-02",2.5194,2.5712,2.5147,2.5665,452250.0],["2001-08-03",2.4959,2.5995,2.4959,2.5891,321300.0],["2001-08-06",2.59,2.5947,2.5665,2.5665,156150.0],["2001-08-07",2.5674,2.6089,2.5637,2.6089,310500.0],["2001-08-08",2.607,2.6324,2.6004,2.6324,441450.0],["2001-08-09",2.6089,2.6183,2.591,2.6173,150300.0],["2001-08-10",2.6089,2.639,2.59,2.639,214650.0],["2001-08-13",2.6277,2.6475,2.6136,2.6418,219600.0],["2001-08-14",2.6465,2.6465,2.59,2.6456,297450.0],["2001-08-15",2.6456,2.6823,2.6136,2.6814,231750.0],["2001-08-16",2.6814,2.7125,2.656,2.7115,210150.0],["2001-08-17",2.6889,2.7266,2.6842,2.7106,272250.0],["2001-08-20",2.6889,2.7219,2.6729,2.7078,207450.0],["2001-08-21",2.7078,2.7209,2.6993,2.7134,142650.0],["2001-08-22",2.704,2.7257,2.6983,2.7125,322650.0],["2001-08-23",2.7228,2.7313,2.7049,2.7059,258300.0],["2001-08-24",2.6607,2.7596,2.6607,2.7398,237150.0],["2001-08-27",2.7407,2.7765,2.704,2.704,261900.0],["2001-08-28",2.7266,2.7398,2.7031,2.7332,300600.0],["2001-08-29",2.7332,2.7685,2.7236,2.7676,9310050.0],["2001-08-30",2.7676,2.7685,2.7418,2.759,257400.0],["2001-08-31",2.759,2.7695,2.674,2.674,324000.0],["2001-09-04",2.6644,2.779,2.6167,2.759,612900.0],["2001-09-05",2.7599,2.7695,2.7504,2.7685,288900.0],["2001-09-06",2.7552,2.7781,2.7504,2.7513,235800.0],["2001-09-07",2.7599,2.7685,2.7217,2.7638,209700.0],["2001-09-10",2.7504,2.7599,2.7026,2.7284,329400.0],["2001-09-17",2.7045,2.7647,2.6215,2.7045,279900.0],["2001-09-18",2.6931,2.7122,2.5852,2.589,309150.0],["2001-09-19",2.5833,2.631,2.5307,2.5594,632700.0],["2001-09-20",2.5546,2.5546,2.4352,2.4954,451350.0],["2001-09-21",2.4954,2.5069,2.3989,2.5069,460800.0],["2001-09-24",2.5021,2.5689,2.4973,2.5689,217800.0],["2001-09-25",2.5737,2.6024,2.5269,2.5489,186750.0],["2001-09-26",2.5594,2.5775,2.4878,2.4878,394650.0],["2001-09-27",2.4925,2.547,2.483,2.5403,129600.0],["2001-09-28",2.5546,2.6501,2.5546,2.588,438300.0],["2001-10-01",2.588,2.5976,2.5489,2.5871,325350.0],["2001-10-02",2.5976,2.6396,2.5804,2.6253,391950.0],["2001-10-03",2.6157,2.6921,2.6129,2.6912,190350.0],["2001-10-04",2.6912,2.7743,2.6749,2.7494,509850.0],["2001-10-05",2.7408,2.7408,2.6453,2.7303,185850.0],["2001-10-08",2.7351,2.7351,2.6969,2.7093,133650.0],["2001-10-09",2.717,2.7208,2.6549,2.6749,236700.0],["2001-10-10",2.6597,2.6969,2.6339,2.6835,327150.0],["2001-10-11",2.674,2.7647,2.674,2.7599,411750.0],["2001-10-12",2.7599,2.7972,2.7217,2.779,639000.0],["2001-10-15",2.7618,2.7981,2.7609,2.7695,425250.0],["2001-10-16",2.7838,2.8077,2.7704,2.78,244800.0],["2001-10-17",2.7886,2.7886,2.695,2.7074,272700.0],["2001-10-18",2.717,2.7265,2.6654,2.673,179100.0],["2001-10-19",2.6644,2.7599,2.6644,2.738,242550.0],["2001-10-22",2.7313,2.7685,2.7275,2.7685,203850.0],["2001-10-23",2.7695,2.7695,2.6883,2.6883,171000.0],["2001-10-24",2.7074,2.7217,2.6692,2.7217,293400.0],["2001-10-25",2.7122,2.717,2.6358,2.7026,362250.0],["2001-10-26",2.6979,2.7399,2.6921,2.7227,153000.0],["2001-10-29",2.7361,2.7628,2.7122,2.7456,248400.0],["2001-10-30",2.7599,2.7599,2.7217,2.7552,386100.0],["2001-10-31",2.779,2.779,2.7217,2.7599,407250.0],["2001-11-01",2.7934,2.7981,2.7628,2.7934,140850.0],["2001-11-02",2.7981,2.8029,2.7695,2.7934,222300.0],["2001-11-05",2.7934,2.8029,2.7743,2.7934,240750.0],["2001-11-06",2.7934,2.7981,2.7695,2.7934,144000.0],["2001-11-07",2.7886,2.8029,2.7714,2.7886,389250.0],["2001-11-08",2.7886,2.8039,2.7762,2.7876,258750.0],["2001-11-09",2.7886,2.7924,2.779,2.7924,314100.0],["2001-11-12",2.7829,2.7905,2.7704,2.7876,118800.0],["2001-11-13",2.7924,2.8172,2.7704,2.8172,292950.0],["2001-11-14",2.7934,2.8067,2.7628,2.7981,367200.0],["2001-11-15",2.7934,2.7934,2.7752,2.7895,230400.0],["2001-11-16",2.7895,2.822,2.779,2.8153,99000.0],["2001-11-19",2.7934,2.8879,2.7848,2.8698,541350.0],["2001-11-20",2.865,2.8745,2.8487,2.8631,271350.0],["2001-11-21",2.865,2.865,2.7857,2.844,157500.0],["2001-11-23",2.8449,2.9022,2.8449,2.9022,146250.0],["2001-11-26",2.9022,2.9051,2.885,2.8927,613350.0],["2001-11-27",2.8889,2.9032,2.8793,2.8841,150750.0],["2001-11-28",2.8889,2.8889,2.8328,2.8328,9108000.0],["2001-11-29",2.8309,2.8938,2.8067,2.8928,292950.0],["2001-11-30",2.8841,2.9131,2.8502,2.8502,410400.0],["2001-12-03",2.8541,2.8918,2.8386,2.8821,229500.0],["2001-12-04",2.8744,2.9151,2.8696,2.9034,457200.0],["2001-12-05",2.9034,2.9431,2.9034,2.9286,253800.0],["2001-12-06",2.9325,2.9809,2.9276,2.9567,666000.0],["2001-12-07",2.947,2.9857,2.9431,2.9857,325800.0],["2001-12-10",2.976,2.9905,2.947,2.9528,244800.0],["2001-12-11",2.9625,2.978,2.9131,2.916,297900.0],["2001-12-12",2.9034,2.9421,2.8986,2.9131,316800.0],["2001-12-13",2.918,2.9412,2.9044,2.9131,189450.0],["2001-12-14",2.9083,2.9325,2.9034,2.9218,454950.0],["2001-12-17",2.9267,2.9692,2.9034,2.9605,476550.0],["2001-12-18",2.9615,3.0002,2.9615,2.9973,313650.0],["2001-12-19",3.007,3.0467,2.9828,3.0147,482400.0],["2001-12-20",3.0244,3.0389,2.9847,3.007,1149300.0],["2001-12-21",3.0244,3.0331,2.9421,2.9421,1415700.0],["2001-12-24",2.9615,3.0167,2.9422,2.976,323550.0],["2001-12-26",2.9905,3.0467,2.9905,3.0147,250650.0],["2001-12-27",3.0486,3.0515,2.9905,2.9905,537750.0],["2001-12-28",2.9993,3.0051,2.9615,2.9615,328500.0],["2001-12-31",2.9712,3.0002,2.9228,2.9228,624600.0],["2002-01-02",2.9276,3.0012,2.8986,3.0002,431100.0],["2002-01-03",3.0002,3.0147,2.9528,2.9828,338400.0],["2002-01-04",2.9712,3.0002,2.9712,2.9857,490950.0],["2002-01-07",2.9905,3.0002,2.918,2.918,268650.0],["2002-01-08",2.9228,2.9228,2.8792,2.8889,503550.0],["2002-01-09",2.8889,2.9286,2.8647,2.8686,556650.0],["2002-01-10",2.8696,2.9422,2.856,2.9325,275400.0],["2002-01-11",2.9276,2.947,2.9044,2.9141,117450.0],["2002-01-14",2.9083,2.9083,2.8647,2.8889,303750.0],["2002-01-15",2.8986,2.9325,2.8918,2.9325,250650.0],["2002-01-16",2.918,2.9189,2.855,2.8841,319050.0],["2002-01-17",2.8647,2.9034,2.8647,2.9034,265050.0],["2002-01-18",2.9034,2.9083,2.8667,2.8744,181350.0],["2002-01-22",2.8744,2.8889,2.8115,2.8163,279000.0],["2002-01-23",2.8163,2.8609,2.8105,2.8512,163350.0],["2002-01-24",2.8415,2.8434,2.8076,2.8144,301950.0],["2002-01-25",2.8047,2.8057,2.7641,2.7641,294750.0],["2002-01-28",2.765,2.8067,2.7631,2.7873,625950.0],["2002-01-29",2.796,2.796,2.7244,2.7476,252900.0],["2002-01-30",2.7476,2.7486,2.6876,2.7341,461700.0],["2002-01-31",2.7389,2.7476,2.7079,2.7476,392850.0],["2002-02-01",2.7437,2.7447,2.6905,2.6925,358650.0],["2002-02-04",2.7002,2.7089,2.676,2.705,241200.0],["2002-02-05",2.705,2.7186,2.6876,2.6973,443250.0],["2002-02-06",2.6905,2.7099,2.6692,2.6905,206550.0],["2002-02-07",2.6915,2.6992,2.6566,2.6566,307800.0],["2002-02-08",2.6421,2.6673,2.6324,2.646,312750.0],["2002-02-11",2.6218,2.7089,2.6218,2.6905,308700.0],["2002-02-12",2.6905,2.7099,2.6896,2.706,407700.0],["2002-02-13",2.7099,2.7196,2.6963,2.7099,306450.0],["2002-02-14",2.7118,2.7312,2.6712,2.6818,222300.0],["2002-02-15",2.677,2.7196,2.677,2.7099,229050.0],["2002-02-19",2.6905,2.7147,2.6808,2.7002,419850.0],["2002-02-20",2.6954,2.7534,2.6954,2.7534,1068300.0],["2002-02-21",2.7437,2.7583,2.7147,2.7273,545400.0],["2002-02-22",2.735,2.7776,2.7176,2.7757,350550.0],["2002-02-25",2.795,2.8405,2.7631,2.8192,5122350.0],["2002-02-26",2.8183,2.8546,2.7918,2.8389,270450.0],["2002-02-27",2.8457,2.8693,2.8212,2.832,209250.0],["2002-02-28",2.8408,2.8408,2.8104,2.8359,270450.0],["2002-03-01",2.8212,2.885,2.7918,2.885,332100.0],["2002-03-04",2.8899,2.934,2.886,2.9193,238950.0],["2002-03-05",2.9242,2.9439,2.8791,2.886,325800.0],["2002-03-06",2.8762,2.9291,2.8654,2.9291,449100.0],["2002-03-07",2.9439,2.9556,2.9007,2.934,269550.0],["2002-03-08",2.939,2.9439,2.9046,2.9439,236700.0],["2002-03-11",2.939,2.9566,2.9223,2.9566,217350.0],["2002-03-12",2.9635,2.9654,2.936,2.9439,143550.0],["2002-03-13",2.939,2.9586,2.9144,2.9242,210150.0],["2002-03-14",2.9193,2.9586,2.9193,2.9478,175500.0],["2002-03-15",2.8987,2.9919,2.8987,2.9556,314550.0],["2002-03-18",2.9556,2.9713,2.9291,2.9586,224550.0],["2002-03-19",2.9586,2.9919,2.9586,2.988,109350.0],["2002-03-20",2.9831,2.9929,2.9468,2.9586,184950.0],["2002-03-21",2.9537,3.0901,2.9537,3.0724,247050.0],["2002-03-22",3.0665,3.0675,3.0135,3.0371,317250.0],["2002-03-25",3.0224,3.0469,2.9831,2.9919,272700.0],["2002-03-26",2.9978,3.041,2.9861,2.9978,252450.0],["2002-03-27",3.0027,3.0538,2.9831,3.0469,860850.0],["2002-03-28",3.0567,3.0754,3.042,3.0754,278550.0],["2002-04-01",3.0616,3.0852,3.041,3.0695,322200.0],["2002-04-02",3.0763,3.1038,3.0606,3.094,501750.0],["2002-04-03",3.1038,3.1048,3.0695,3.0871,237150.0],["2002-04-04",3.0911,3.1087,3.0636,3.1068,201150.0],["2002-04-05",3.1185,3.1303,3.1009,3.1107,450900.0],["2002-04-08",3.1303,3.1303,3.0783,3.1107,473850.0],["2002-04-09",3.0911,3.1185,3.0911,3.1107,776700.0],["2002-04-10",3.1205,3.1568,3.1205,3.1548,220050.0],["2002-04-11",3.1597,3.1597,3.0999,3.1058,249300.0],["2002-04-12",3.1058,3.1597,3.096,3.1597,299700.0],["2002-04-15",3.1499,3.1597,3.1058,3.1156,382050.0],["2002-04-16",3.1352,3.2186,3.1352,3.2186,221850.0],["2002-04-17",3.2108,3.2589,3.1862,3.2039,203850.0],["2002-04-18",3.2186,3.2186,3.1951,3.2167,229500.0],["2002-04-19",3.2235,3.2353,3.1902,3.2314,107100.0],["2002-04-22",3.2314,3.2314,3.1686,3.1882,240300.0],["2002-04-23",3.1784,3.2206,3.1656,3.1656,208350.0],["2002-04-24",3.1696,3.2382,3.1411,3.149,363150.0],["2002-04-25",3.149,3.1804,3.1058,3.1401,224550.0],["2002-04-26",3.1254,3.1401,3.0812,3.1028,209700.0],["2002-04-29",3.0832,3.1391,3.0675,3.1391,197550.0],["2002-04-30",3.1156,3.1647,3.0911,3.0911,295650.0],["2002-05-01",3.1401,3.145,3.0714,3.1107,389250.0],["2002-05-02",3.1352,3.1627,3.1303,3.1617,387450.0],["2002-05-03",3.1499,3.1646,3.1323,3.1548,257400.0],["2002-05-06",3.1794,3.199,3.1401,3.1401,274950.0],["2002-05-07",3.1401,3.1597,3.1156,3.1205,293400.0],["2002-05-08",3.1303,3.199,3.1303,3.1902,273150.0],["2002-05-09",3.1794,3.2098,3.1293,3.1548,204750.0],["2002-05-10",3.1431,3.1647,3.0793,3.1175,216450.0],["2002-05-13",3.1175,3.145,3.1068,3.1352,218250.0],["2002-05-14",3.145,3.2186,3.145,3.2137,267300.0],["2002-05-15",3.2186,3.2333,3.1647,3.199,227250.0],["2002-05-16",3.1892,3.2137,3.1303,3.1333,219600.0],["2002-05-17",3.1254,3.145,3.0606,3.1254,208800.0],["2002-05-20",3.1303,3.1362,3.0665,3.0665,231750.0],["2002-05-21",3.0812,3.1205,3.042,3.1205,481950.0],["2002-05-22",3.1254,3.145,3.0911,3.1215,187200.0],["2002-05-23",3.1234,3.1892,3.1058,3.1892,213750.0],["2002-05-24",3.1892,3.2137,3.145,3.1519,282600.0],["2002-05-28",3.1548,3.1892,3.1254,3.1794,4744800.0],["2002-05-29",3.1906,3.2155,3.1339,3.1409,360900.0],["2002-05-30",3.1419,3.1946,3.1031,3.1479,182250.0],["2002-05-31",3.1807,3.1807,3.0813,3.0813,450900.0],["2002-06-03",3.1011,3.1011,3.0137,3.0355,290700.0],["2002-06-04",3.0216,3.0654,2.9918,3.0564,230400.0],["2002-06-05",3.0514,3.0594,3.0017,3.0167,210150.0],["2002-06-06",3.0067,3.0216,2.9471,2.962,365400.0],["2002-06-07",2.9421,2.9759,2.9322,2.9689,262800.0],["2002-06-10",2.9858,2.9968,2.962,2.9779,367200.0],["2002-06-11",2.962,2.9918,2.9521,2.9739,247500.0],["2002-06-12",2.967,3.0047,2.9471,3.0047,259650.0],["2002-06-13",3.0018,3.0226,2.964,2.9819,252000.0],["2002-06-14",2.9819,3.0097,2.9222,2.9819,445500.0],["2002-06-17",2.9829,3.1071,2.9789,3.1071,337500.0],["2002-06-18",3.1071,3.1499,3.0932,3.1071,313200.0],["2002-06-19",3.117,3.1767,3.0912,3.0962,451350.0],["2002-06-20",3.0972,3.1797,3.0862,3.12,387000.0],["2002-06-21",3.1449,3.1697,3.1111,3.1111,405450.0],["2002-06-24",3.1161,3.1449,3.1071,3.119,307800.0],["2002-06-25",3.126,3.1807,3.126,3.1459,475650.0],["2002-06-26",3.1409,3.1409,3.0813,3.0942,446850.0],["2002-06-27",3.1111,3.1787,3.0813,3.1707,455850.0],["2002-06-28",3.1658,3.2274,3.1588,3.1747,579600.0],["2002-07-01",3.1757,3.282,3.1707,3.2681,535050.0],["2002-07-02",3.288,3.288,3.1916,3.1946,258750.0],["2002-07-03",3.1956,3.1956,3.1339,3.1459,207000.0],["2002-07-05",3.1558,3.2184,3.1489,3.2095,146700.0],["2002-07-08",3.2075,3.2353,3.1846,3.1846,282150.0],["2002-07-09",3.1856,3.1995,3.1409,3.1658,221400.0],["2002-07-10",3.1677,3.1757,2.9719,2.9719,612000.0],["2002-07-11",2.9819,3.0266,2.9322,2.9322,789750.0],["2002-07-12",2.9471,3.0127,2.9222,2.9809,491850.0],["2002-07-15",2.9868,3.0713,2.9133,3.0713,671850.0],["2002-07-16",3.0514,3.0813,2.9908,3.0266,387900.0],["2002-07-17",3.0266,3.0614,2.9719,3.0306,200250.0],["2002-07-18",3.0306,3.0306,2.9232,2.9252,298800.0],["2002-07-19",2.9024,2.9173,2.7135,2.8427,791550.0],["2002-07-22",2.8427,2.8427,2.7185,2.7582,359550.0],["2002-07-23",2.7622,2.7622,2.629,2.6439,684900.0],["2002-07-24",2.6439,2.7135,2.5515,2.6737,1140300.0],["2002-07-25",2.6737,2.8626,2.6618,2.8228,877500.0],["2002-07-26",2.8477,2.9024,2.8348,2.9024,356400.0],["2002-07-29",2.8825,3.0375,2.8825,3.0226,459450.0],["2002-07-30",3.0226,3.1558,3.0226,3.1359,396900.0],["2002-07-31",3.1359,3.1906,3.0624,3.0813,736200.0],["2002-08-01",3.121,3.1628,3.0713,3.1459,540450.0],["2002-08-02",3.1906,3.1936,3.0992,3.0992,444600.0],["2002-08-05",3.0992,3.1658,3.0972,3.121,416700.0],["2002-08-06",3.1807,3.1876,3.1409,3.1797,512100.0],["2002-08-07",3.1827,3.2403,3.1717,3.2214,324450.0],["2002-08-08",3.2403,3.3039,3.2363,3.292,574650.0],["2002-08-09",3.292,3.3298,3.2801,3.294,288450.0],["2002-08-12",3.2801,3.3586,3.2751,3.3407,326250.0],["2002-08-13",3.3447,3.3447,3.2721,3.2801,451800.0],["2002-08-14",3.2811,3.4043,3.2811,3.4043,501300.0],["2002-08-15",3.4192,3.4769,3.4192,3.4391,459000.0],["2002-08-16",3.4391,3.5186,3.4113,3.4242,498600.0],["2002-08-19",3.459,3.4788,3.4391,3.4639,211950.0],["2002-08-20",3.4739,3.5266,3.455,3.4987,284850.0],["2002-08-21",3.5335,3.6051,3.4789,3.6051,494100.0],["2002-08-22",3.6031,3.6031,3.5385,3.5653,705150.0],["2002-08-23",3.5733,3.5852,3.5087,3.5136,391050.0],["2002-08-26",3.5186,3.5882,3.5146,3.5743,562950.0],["2002-08-27",3.5832,3.626,3.5236,3.5246,2772000.0],["2002-08-28",3.5249,3.5601,3.4796,3.4796,455400.0],["2002-08-29",3.4846,3.4947,3.4042,3.4816,605700.0],["2002-08-30",3.4897,3.5701,3.4585,3.5349,503550.0],["2002-09-03",3.5359,3.545,3.4193,3.4746,441450.0],["2002-09-04",3.4746,3.547,3.4535,3.5198,629100.0],["2002-09-05",3.5198,3.555,3.5038,3.5148,459900.0],["2002-09-06",3.5249,3.55,3.4997,3.5299,434700.0],["2002-09-09",3.5349,3.6003,3.4545,3.5953,491850.0],["2002-09-10",3.5802,3.5802,3.4716,3.5118,396000.0],["2002-09-11",3.5098,3.5671,3.5078,3.5148,298800.0],["2002-09-12",3.4997,3.4997,3.4696,3.4766,373050.0],["2002-09-13",3.4776,3.5792,3.4696,3.5711,499950.0],["2002-09-16",3.5299,3.5601,3.5239,3.547,327150.0],["2002-09-17",3.547,3.5621,3.4696,3.4696,522900.0],["2002-09-18",3.4696,3.5178,3.4464,3.4846,418050.0],["2002-09-19",3.4796,3.4796,3.3982,3.4012,359550.0],["2002-09-20",3.4263,3.4293,3.3841,3.4042,388350.0],["2002-09-23",3.4092,3.4394,3.377,3.4253,486900.0],["2002-09-24",3.4193,3.4545,3.4052,3.4163,634050.0],["2002-09-25",3.4193,3.554,3.4042,3.5198,522900.0],["2002-09-26",3.5299,3.6858,3.5249,3.6858,653400.0],["2002-09-27",3.6707,3.6968,3.5611,3.5701,474750.0],["2002-09-30",3.55,3.6556,3.5148,3.6556,727650.0],["2002-10-01",3.6606,3.7713,3.6264,3.731,1056150.0],["2002-10-02",3.7411,3.8115,3.731,3.7511,738000.0],["2002-10-03",3.7662,3.8266,3.7501,3.8165,603000.0],["2002-10-04",3.8417,3.8417,3.6767,3.7411,870750.0],["2002-10-07",3.731,3.7954,3.721,3.7361,655200.0],["2002-10-08",3.721,3.7431,3.6677,3.721,1143900.0],["2002-10-09",3.7009,3.7109,3.5369,3.541,679500.0],["2002-10-10",3.5299,3.7512,3.5098,3.721,728550.0],["2002-10-11",3.719,3.7582,3.6305,3.6466,436950.0],["2002-10-14",3.6958,3.7552,3.6616,3.7109,534600.0],["2002-10-15",3.7109,3.7944,3.6999,3.7914,1018350.0],["2002-10-16",3.7863,3.7863,3.6355,3.6808,568350.0],["2002-10-17",3.7059,3.7471,3.6707,3.7109,680850.0],["2002-10-18",3.731,3.7662,3.6978,3.7511,390600.0],["2002-10-21",3.7612,3.8417,3.7421,3.8316,560700.0],["2002-10-22",3.8567,3.899,3.8145,3.896,1047150.0],["2002-10-23",3.8919,3.9573,3.8618,3.9161,900450.0],["2002-10-24",3.9221,3.9513,3.8215,3.8396,984150.0],["2002-10-25",3.8467,3.911,3.8215,3.911,470700.0],["2002-10-28",3.9111,3.9111,3.8366,3.8517,410850.0],["2002-10-29",3.8769,3.8769,3.7723,3.8698,422100.0],["2002-10-30",3.8648,3.907,3.8457,3.897,1129950.0],["2002-10-31",3.8869,3.9221,3.8226,3.901,649350.0],["2002-11-01",3.901,3.9875,3.8919,3.9875,672300.0],["2002-11-04",4.0126,4.0227,3.9372,3.9583,393750.0],["2002-11-05",3.9724,4.0428,3.9292,4.0428,481050.0],["2002-11-06",4.0629,4.072,3.9925,4.0076,489150.0],["2002-11-07",3.9925,3.9955,3.8467,3.8467,531450.0],["2002-11-08",3.8618,3.91,3.8215,3.8598,376200.0],["2002-11-11",3.8115,3.8799,3.7763,3.8266,514350.0],["2002-11-12",3.8226,3.8829,3.7733,3.8014,394200.0],["2002-11-13",3.7984,3.8668,3.7803,3.8276,240750.0],["2002-11-14",3.8266,3.9211,3.8266,3.897,248850.0],["2002-11-15",3.8869,3.9613,3.8718,3.9241,376650.0],["2002-11-18",3.9221,3.9462,3.8628,3.8819,407700.0],["2002-11-19",3.8829,3.8829,3.8014,3.8336,373050.0],["2002-11-20",3.8819,3.9462,3.8728,3.902,577800.0],["2002-11-21",3.908,3.908,3.7733,3.7944,550350.0],["2002-11-22",3.8115,3.8769,3.8105,3.8497,567000.0],["2002-11-25",3.8497,3.902,3.8497,3.8708,2389050.0],["2002-11-26",3.8406,3.8701,3.7949,3.8203,546750.0],["2002-11-27",3.8203,3.8467,3.7817,3.8122,450000.0],["2002-11-29",3.7918,3.8122,3.741,3.741,296550.0],["2002-12-02",3.741,3.8081,3.741,3.7857,566100.0],["2002-12-03",3.7613,3.8366,3.7613,3.7766,514350.0],["2002-12-04",3.7776,3.8335,3.7583,3.7624,310500.0],["2002-12-05",3.7563,3.7837,3.741,3.7837,481500.0],["2002-12-06",3.7664,3.7847,3.7308,3.7735,549900.0],["2002-12-09",3.7613,3.801,3.739,3.739,430650.0],["2002-12-10",3.7512,3.7807,3.7319,3.7756,631350.0],["2002-12-11",3.7613,3.8071,3.7471,3.7888,448200.0],["2002-12-12",3.7918,3.8366,3.7766,3.8071,535500.0],["2002-12-13",3.8091,3.8396,3.7868,3.7868,387450.0],["2002-12-16",3.802,3.863,3.801,3.863,368100.0],["2002-12-17",3.863,3.8782,3.7969,3.8325,382500.0],["2002-12-18",3.8274,3.8274,3.7776,3.7918,321750.0],["2002-12-19",3.7766,3.8122,3.7746,3.8122,612900.0],["2002-12-20",3.8122,3.8427,3.8112,3.8427,663750.0],["2002-12-23",3.8274,3.8528,3.8071,3.8223,623250.0],["2002-12-24",3.8223,3.8274,3.7715,3.8122,441900.0],["2002-12-26",3.8223,3.8579,3.7898,3.8386,307350.0],["2002-12-27",3.8396,3.8437,3.7918,3.8081,320400.0],["2002-12-30",3.8112,3.8416,3.7929,3.8274,519300.0],["2002-12-31",3.8294,3.863,3.801,3.801,615150.0],["2003-01-02",3.802,3.8732,3.802,3.863,404550.0],["2003-01-03",3.864,3.923,3.863,3.8986,452700.0],["2003-01-06",3.8986,4.0053,3.8986,3.9962,547650.0],["2003-01-07",3.9952,3.9952,3.861,3.9026,671850.0],["2003-01-08",3.8833,3.9026,3.8579,3.8681,441450.0],["2003-01-09",3.863,3.9392,3.863,3.9189,401400.0],["2003-01-10",3.9087,3.9199,3.8599,3.8701,396900.0],["2003-01-13",3.8721,3.9037,3.8061,3.8752,274500.0],["2003-01-14",3.8752,3.9037,3.863,3.8894,414000.0],["2003-01-15",3.8935,3.8935,3.8477,3.8477,744300.0],["2003-01-16",3.861,3.8935,3.8447,3.8528,556650.0],["2003-01-17",3.8477,3.8945,3.8437,3.863,639000.0],["2003-01-21",3.864,3.9108,3.8589,3.863,493650.0],["2003-01-22",3.864,3.8894,3.8528,3.8864,454050.0],["2003-01-23",3.8986,3.9443,3.8915,3.9291,500850.0],["2003-01-24",3.924,3.924,3.8732,3.8945,810000.0],["2003-01-27",3.8945,3.9087,3.8569,3.8721,818550.0],["2003-01-28",3.8833,3.9443,3.8671,3.924,1273950.0],["2003-01-29",3.9342,4.0145,3.9291,4.0002,1013850.0],["2003-01-30",4.0206,4.0856,4.0053,4.0429,619200.0],["2003-01-31",4.0561,4.2523,4.0561,4.2523,1366650.0],["2003-02-03",4.2523,4.2523,4.1202,4.1578,1669950.0],["2003-02-04",4.1659,4.1914,4.1527,4.167,1362600.0],["2003-02-05",4.1781,4.1883,4.1497,4.1659,717750.0],["2003-02-06",4.167,4.2279,4.1476,4.1761,1017000.0],["2003-02-07",4.1883,4.2035,4.1609,4.1609,664200.0],["2003-02-10",4.1649,4.2147,4.1578,4.1771,855000.0],["2003-02-11",4.1771,4.1944,4.0887,4.1202,844650.0],["2003-02-12",4.1171,4.1415,4.045,4.0612,469350.0],["2003-02-13",4.0561,4.1375,3.9697,4.1375,845100.0],["2003-02-14",4.0917,4.1802,4.0775,4.1802,853650.0],["2003-02-18",4.1822,4.2137,4.1629,4.1944,691650.0],["2003-02-19",4.1842,4.229,4.1832,4.2046,1070550.0],["2003-02-20",4.2056,4.2625,4.1985,4.2381,650250.0],["2003-02-21",4.2381,4.2828,4.229,4.2767,459450.0],["2003-02-24",4.2788,4.2798,4.2208,4.231,617400.0],["2003-02-25",4.2188,4.3255,4.2188,4.3255,3026250.0],["2003-02-26",4.3253,4.3253,4.2627,4.2832,1037250.0],["2003-02-27",4.3089,4.312,4.2576,4.2617,1048050.0],["2003-02-28",4.2668,4.3027,4.2514,4.2514,752850.0],["2003-03-03",4.2668,4.312,4.2226,4.236,697950.0],["2003-03-04",4.2309,4.2884,4.2309,4.2771,387000.0],["2003-03-05",4.2771,4.3202,4.276,4.313,593550.0],["2003-03-06",4.314,4.3377,4.2925,4.3192,578250.0],["2003-03-07",4.3151,4.3757,4.3151,4.3633,651150.0],["2003-03-10",4.3541,4.3952,4.349,4.3633,682650.0],["2003-03-11",4.3746,4.4136,4.3746,4.3952,940500.0],["2003-03-12",4.3952,4.4332,4.3715,4.4167,643500.0],["2003-03-13",4.4178,4.4876,4.4054,4.4876,677700.0],["2003-03-14",4.4722,4.5081,4.4465,4.503,975600.0],["2003-03-17",4.4979,4.5903,4.4958,4.5903,861300.0],["2003-03-18",4.58,4.6201,4.5595,4.6005,814500.0],["2003-03-19",4.5821,4.6057,4.5595,4.5903,497700.0],["2003-03-20",4.58,4.6201,4.578,4.6057,618750.0],["2003-03-21",4.6057,4.6519,4.5821,4.6519,951750.0],["2003-03-24",4.6262,4.6468,4.5646,4.6221,700650.0],["2003-03-25",4.6108,4.6426,4.5954,4.6365,610200.0],["2003-03-26",4.6355,4.6478,4.5718,4.5851,447750.0],["2003-03-27",4.5851,4.6622,4.5625,4.6601,498600.0],["2003-03-28",4.6601,4.7084,4.6478,4.6724,958050.0],["2003-03-31",4.6724,4.7032,4.6365,4.693,793350.0],["2003-04-01",4.7289,4.7423,4.6919,4.7227,839700.0],["2003-04-02",5.0062,5.0139,4.6904,4.7197,937800.0],["2003-04-03",4.7197,4.732,4.6904,4.6904,658500.0],["2003-04-04",4.675,4.7782,4.675,4.7489,501900.0],["2003-04-07",4.829,4.9107,4.7335,4.7613,480000.0],["2003-04-08",4.752,4.8506,4.7443,4.8275,361500.0],["2003-04-09",4.8275,4.9061,4.7674,4.8167,420900.0],["2003-04-10",4.8013,4.8136,4.655,4.7397,586500.0],["2003-04-11",4.732,4.7335,4.5749,4.598,920700.0],["2003-04-14",4.467,4.6041,4.467,4.5903,1012500.0],["2003-04-15",4.6596,4.6596,4.5872,4.6426,543300.0],["2003-04-16",4.6673,4.7243,4.6226,4.7058,700200.0],["2003-04-17",4.7289,4.7289,4.6596,4.6596,661200.0],["2003-04-21",4.6827,4.7089,4.6581,4.675,613500.0],["2003-04-22",4.675,4.7797,4.6519,4.7289,582600.0],["2003-04-23",4.7443,4.7936,4.7212,4.7828,388800.0],["2003-04-24",4.752,4.8167,4.752,4.7597,274200.0],["2003-04-25",4.7613,4.7705,4.6704,4.7382,384000.0],["2003-04-28",4.7597,4.8629,4.7536,4.7936,522600.0],["2003-04-29",4.7936,4.9677,4.7767,4.8136,812100.0],["2003-04-30",4.8598,4.9045,4.8136,4.8675,1431900.0],["2003-05-01",4.906,4.9446,4.8105,4.8105,594300.0],["2003-05-02",4.8598,5.0062,4.8521,4.9908,648900.0],["2003-05-05",4.9908,4.9923,4.8521,4.8737,1060800.0],["2003-05-06",4.8737,4.8845,4.7905,4.8737,1081800.0],["2003-05-07",4.8444,4.8829,4.7905,4.7905,776700.0],["2003-05-08",4.7289,4.8552,4.7289,4.8121,521400.0],["2003-05-09",4.7828,4.8337,4.7751,4.7905,489900.0],["2003-05-12",4.7289,4.8598,4.7289,4.829,470400.0],["2003-05-13",4.8136,4.8182,4.769,4.8044,418500.0],["2003-05-14",4.7751,4.8044,4.7597,4.7859,349500.0],["2003-05-15",4.7782,4.8121,4.752,4.8013,312600.0],["2003-05-16",4.7705,4.7951,4.7135,4.7135,780600.0],["2003-05-19",4.809,4.8105,4.7351,4.7443,622200.0],["2003-05-20",4.7566,4.8059,4.732,4.8044,566700.0],["2003-05-21",4.7905,4.8321,4.7551,4.8321,588300.0],["2003-05-22",4.8675,4.9584,4.8136,4.9353,737700.0],["2003-05-23",4.9677,5.0524,4.9369,5.0247,646200.0],["2003-05-27",5.0339,5.2711,5.0339,5.268,2631600.0],["2003-05-28",5.3045,5.3045,5.2191,5.2409,1093800.0],["2003-05-29",5.2502,5.2502,5.1647,5.2191,1491900.0],["2003-05-30",5.2424,5.3573,5.2191,5.3123,1173600.0],["2003-06-02",5.2968,5.3418,5.2766,5.303,794700.0],["2003-06-03",5.2812,5.3201,5.2502,5.3201,728400.0],["2003-06-04",5.2812,5.435,5.2579,5.421,575700.0],["2003-06-05",5.4443,5.4443,5.3465,5.3884,411000.0],["2003-06-06",5.3884,5.4055,5.3139,5.3139,563100.0],["2003-06-09",5.2968,5.2968,5.2455,5.2828,338700.0],["2003-06-10",5.3045,5.3045,5.2471,5.2937,550500.0],["2003-06-11",5.3278,5.3356,5.2486,5.289,556500.0],["2003-06-12",5.2812,5.3014,5.2533,5.2828,465600.0],["2003-06-13",5.3356,5.3356,5.1383,5.1772,758400.0],["2003-06-16",5.1958,5.2502,5.1663,5.2502,612600.0],["2003-06-17",5.2812,5.2952,5.2346,5.2409,557700.0],["2003-06-18",5.2346,5.2595,5.157,5.2533,434700.0],["2003-06-19",5.2346,5.2657,5.1104,5.1492,549000.0],["2003-06-20",5.1647,5.1647,5.1119,5.1244,471600.0],["2003-06-23",5.1026,5.1181,4.9892,5.0172,732300.0],["2003-06-24",4.9861,5.0638,4.9783,4.9783,692100.0],["2003-06-25",4.9939,4.9939,4.8851,4.8898,1173900.0],["2003-06-26",4.8898,4.9038,4.7686,4.8929,1686000.0],["2003-06-27",4.8945,4.955,4.8774,4.9131,696000.0],["2003-06-30",4.8945,4.924,4.8277,4.924,2575500.0],["2003-07-01",4.9162,5.0746,4.9162,5.0249,883800.0],["2003-07-02",5.0094,5.188,5.0094,5.188,1041300.0],["2003-07-03",5.1725,5.1756,5.1026,5.1166,305400.0],["2003-07-07",5.1477,5.1865,5.1212,5.1865,530700.0],["2003-07-08",5.1803,5.1803,5.1104,5.171,464700.0],["2003-07-09",5.171,5.1927,5.143,5.1725,494700.0],["2003-07-10",5.1958,5.1958,5.0902,5.1259,374100.0],["2003-07-11",5.157,5.188,5.1321,5.1616,667800.0],["2003-07-14",5.1647,5.1647,5.1057,5.1554,448200.0],["2003-07-15",5.1368,5.1399,5.1057,5.1212,420900.0],["2003-07-16",5.1135,5.1368,5.0016,5.0591,568800.0],["2003-07-17",5.0405,5.1026,5.0079,5.028,579600.0],["2003-07-18",5.0405,5.0653,5.0172,5.0638,306600.0],["2003-07-21",5.0467,5.0684,4.9892,5.0482,414300.0],["2003-07-22",5.0638,5.0684,5.0063,5.0249,401700.0],["2003-07-23",5.0249,5.0715,5.0063,5.0653,138000.0],["2003-07-24",5.0793,5.084,5.0249,5.056,252900.0],["2003-07-25",5.0249,5.0482,4.9908,4.997,234600.0],["2003-07-28",4.9939,4.9954,4.924,4.9908,545400.0],["2003-07-29",4.9706,4.9706,4.8929,4.924,382500.0],["2003-07-30",4.8929,4.9395,4.7997,4.9255,906600.0],["2003-07-31",4.8929,4.9053,4.8152,4.9038,516000.0],["2003-08-01",4.8851,4.8867,4.8028,4.8075,526200.0],["2003-08-04",4.6677,4.722,4.6055,4.618,847500.0],["2003-08-05",4.618,4.6537,4.5139,4.5279,1140300.0],["2003-08-06",4.5512,4.5543,4.4953,4.5325,610800.0],["2003-08-07",4.5512,4.6444,4.5465,4.6444,631200.0],["2003-08-08",4.6102,4.6723,4.6055,4.6677,322500.0],["2003-08-11",4.6288,4.6832,4.6242,4.6723,348300.0],["2003-08-12",4.6599,4.6692,4.5978,4.6273,771900.0],["2003-08-13",4.6056,4.6226,4.5823,4.59,561000.0],["2003-08-14",4.6056,4.6366,4.5823,4.6351,567000.0],["2003-08-15",4.6289,4.6599,4.6133,4.6428,136800.0],["2003-08-18",4.6366,4.6692,4.6304,4.6444,482100.0],["2003-08-19",4.6444,4.6894,4.6444,4.6677,246600.0],["2003-08-20",4.6894,4.7531,4.6879,4.7531,348900.0],["2003-08-21",4.7764,4.7826,4.7267,4.7686,636300.0],["2003-08-22",4.7919,4.7997,4.6723,4.6739,646800.0],["2003-08-25",4.691,4.7096,4.6522,4.6599,420600.0],["2003-08-26",4.6677,4.6894,4.618,4.677,3614100.0],["2003-08-27",4.7201,4.7358,4.6856,4.6856,510000.0],["2003-08-28",4.6778,4.7201,4.6778,4.706,513900.0],["2003-08-29",4.706,4.7923,4.706,4.7907,398700.0],["2003-09-02",4.7593,4.8221,4.7515,4.8017,475500.0],["2003-09-03",4.7907,4.8754,4.7844,4.8346,323100.0],["2003-09-04",4.8534,4.8675,4.8001,4.8205,467700.0],["2003-09-05",4.8205,4.8205,4.7452,4.7687,698400.0],["2003-09-08",4.7829,4.7876,4.7421,4.7578,599700.0],["2003-09-09",4.7531,4.7531,4.6794,4.6809,744300.0],["2003-09-10",4.6825,4.7123,4.6699,4.6746,944400.0],["2003-09-11",4.6919,4.717,4.6731,4.6888,541800.0],["2003-09-12",4.6888,4.7248,4.6809,4.6809,743400.0],["2003-09-15",4.6825,4.7044,4.6652,4.6778,450600.0],["2003-09-16",4.6762,4.6888,4.6762,4.6762,318300.0],["2003-09-17",4.6872,4.6872,4.6558,4.6731,301500.0],["2003-09-18",4.6731,4.6856,4.6605,4.6699,365400.0],["2003-09-19",4.6731,4.7233,4.6731,4.695,580200.0],["2003-09-22",4.6888,4.717,4.6699,4.6794,660300.0],["2003-09-23",4.6778,4.6888,4.6574,4.659,440400.0],["2003-09-24",4.6574,4.6574,4.6119,4.6119,372600.0],["2003-09-25",4.6339,4.6339,4.5523,4.568,770700.0],["2003-09-26",4.5915,4.5947,4.5508,4.5523,360300.0],["2003-09-29",4.5319,4.5633,4.5257,4.5461,665700.0],["2003-09-30",4.5445,4.5633,4.5335,4.5367,681900.0],["2003-10-01",4.5319,4.5931,4.5241,4.5868,708300.0],["2003-10-02",4.6182,4.7013,4.6182,4.6982,567900.0],["2003-10-03",4.8221,4.844,4.7781,4.8377,921600.0],["2003-10-06",4.8534,4.8738,4.8048,4.8738,840900.0],["2003-10-07",4.8738,4.8769,4.8503,4.8738,408300.0],["2003-10-08",4.8738,4.8738,4.8252,4.8644,692700.0],["2003-10-09",4.8613,4.8769,4.8534,4.8675,909900.0],["2003-10-10",4.8456,4.8769,4.8393,4.8675,286500.0],["2003-10-13",4.8832,4.8895,4.855,4.8722,359400.0],["2003-10-14",4.8722,4.9146,4.8675,4.9052,551100.0],["2003-10-15",4.9036,4.9303,4.8707,4.8926,719400.0],["2003-10-16",4.8691,4.9287,4.8534,4.9287,429600.0],["2003-10-17",4.9083,4.9161,4.8722,4.9161,486600.0],["2003-10-20",4.9083,4.9083,4.8471,4.902,421800.0],["2003-10-21",4.8848,4.8958,4.8534,4.8613,499200.0],["2003-10-22",4.866,4.8675,4.8174,4.8377,572400.0],["2003-10-23",4.8393,4.8581,4.7829,4.8581,366000.0],["2003-10-24",4.8534,4.8566,4.8111,4.833,352500.0],["2003-10-27",4.8456,4.8471,4.8158,4.8424,381000.0],["2003-10-28",4.8299,4.8691,4.8142,4.8315,480000.0],["2003-10-29",4.8456,4.8471,4.8017,4.8142,310800.0],["2003-10-30",4.8142,4.8299,4.786,4.8064,260100.0],["2003-10-31",4.7829,4.8299,4.7562,4.8299,219000.0],["2003-11-03",4.8283,4.8942,4.7938,4.8942,646500.0],["2003-11-04",4.8691,4.902,4.8315,4.8581,591000.0],["2003-11-05",4.8581,4.8581,4.7954,4.8315,224700.0],["2003-11-06",4.8424,4.8613,4.8142,4.8613,178500.0],["2003-11-07",4.8613,4.9287,4.8581,4.9193,459300.0],["2003-11-10",4.9177,4.9757,4.9114,4.9757,446400.0],["2003-11-11",4.9632,4.9757,4.9397,4.9726,292500.0],["2003-11-12",4.971,5.0573,4.9601,5.0573,325200.0],["2003-11-13",5.0573,5.0573,5.0181,5.0259,249600.0],["2003-11-14",5.0259,5.0306,4.9883,5.0024,176100.0],["2003-11-17",5.0181,5.0181,4.924,4.9773,187500.0],["2003-11-18",4.9946,5.0102,4.9005,4.9161,207000.0],["2003-11-19",4.9789,4.9993,4.9052,4.9099,385200.0],["2003-11-20",4.8848,4.913,4.8393,4.866,297300.0],["2003-11-21",4.866,4.9804,4.8566,4.8785,533700.0],["2003-11-24",4.8691,5.051,4.8675,5.0494,760200.0],["2003-11-25",5.0708,5.1578,5.0629,5.1578,462300.0],["2003-11-26",5.1578,5.1578,5.1183,5.1388,184500.0],["2003-11-28",5.1499,5.1721,5.1183,5.1183,76500.0],["2003-12-01",5.142,5.2923,5.1183,5.2876,560100.0],["2003-12-02",5.2986,5.3002,5.2638,5.2638,241500.0],["2003-12-03",5.2607,5.2607,5.142,5.142,294000.0],["2003-12-04",5.1499,5.2084,5.1499,5.2053,258300.0],["2003-12-05",5.2053,5.2132,5.0993,5.1467,323100.0],["2003-12-08",5.1183,5.2243,5.0787,5.2243,339000.0],["2003-12-09",5.2084,5.21,5.1784,5.2053,233400.0],["2003-12-10",5.2037,5.2116,5.1705,5.1705,438300.0],["2003-12-11",5.1578,5.2274,5.1578,5.2258,375300.0],["2003-12-12",5.2258,5.2527,5.2069,5.2527,165000.0],["2003-12-15",5.2796,5.2986,5.2132,5.2132,278100.0],["2003-12-16",5.1895,5.2401,5.1736,5.2053,256800.0],["2003-12-17",5.2417,5.2796,5.21,5.2796,246900.0],["2003-12-18",5.2638,5.3065,5.229,5.3065,341400.0],["2003-12-19",5.2781,5.3192,5.2781,5.3113,1018500.0],["2003-12-22",5.2939,5.3287,5.2701,5.3287,743700.0],["2003-12-23",5.3287,5.3793,5.3144,5.3793,447600.0],["2003-12-24",5.3635,5.3967,5.335,5.3793,113400.0],["2003-12-26",5.3841,5.3951,5.3429,5.3762,185100.0],["2003-12-29",5.3999,5.411,5.3508,5.354,224100.0],["2003-12-30",5.3477,5.3904,5.3477,5.3872,279000.0],["2003-12-31",5.3872,5.3951,5.3524,5.3635,305400.0],["2004-01-02",5.3556,5.3951,5.3556,5.3762,147000.0],["2004-01-05",5.3951,5.3983,5.3556,5.3936,694800.0],["2004-01-06",5.3951,5.3999,5.3239,5.3239,495600.0],["2004-01-07",5.3398,5.3493,5.316,5.3477,417600.0],["2004-01-08",5.3635,5.4015,5.3587,5.4015,384000.0],["2004-01-09",5.3793,5.3936,5.3619,5.3841,343200.0],["2004-01-12",5.3825,5.4284,5.3667,5.4284,336300.0],["2004-01-13",5.4236,5.4252,5.3461,5.4252,390000.0],["2004-01-14",5.411,5.4347,5.3825,5.4347,188100.0],["2004-01-15",5.4189,5.4268,5.3809,5.4062,282600.0],["2004-01-16",5.4189,5.4315,5.3872,5.403,157500.0],["2004-01-20",5.4078,5.4236,5.3714,5.3714,527700.0],["2004-01-21",5.3635,5.3714,5.3239,5.3382,866400.0],["2004-01-22",5.3319,5.3366,5.0755,5.1309,1115400.0],["2004-01-23",5.1309,5.1341,4.968,5.0613,1585500.0],["2004-01-26",5.0613,5.0945,5.0312,5.0534,687000.0],["2004-01-27",5.0392,5.1088,5.0392,5.0771,447600.0],["2004-01-28",5.0945,5.1467,5.0787,5.1104,718500.0],["2004-01-29",5.0819,5.0945,4.9854,5.0471,1082400.0],["2004-01-30",5.0471,5.1183,5.0423,5.1024,518100.0],["2004-02-02",5.0866,5.1183,5.0866,5.1119,474600.0],["2004-02-03",5.1024,5.1689,5.1024,5.1515,553200.0],["2004-02-04",5.1436,5.1531,5.0471,5.0471,625500.0],["2004-02-05",5.1578,5.1578,5.0866,5.1009,758400.0],["2004-02-06",5.0866,5.1546,5.0803,5.1467,713400.0],["2004-02-09",5.1467,5.1895,5.1262,5.1531,558300.0],["2004-02-10",5.1531,5.1847,5.142,5.1847,516000.0],["2004-02-11",5.1847,5.1895,5.142,5.1831,281400.0],["2004-02-12",5.1578,5.1815,5.1483,5.1641,139800.0],["2004-02-13",5.1499,5.1736,5.142,5.1436,240600.0],["2004-02-17",5.1578,5.1895,5.142,5.1895,228000.0],["2004-02-18",5.1736,5.2021,5.1578,5.1847,230700.0],["2004-02-19",5.1958,5.2195,5.142,5.1452,197400.0],["2004-02-20",5.1657,5.1831,5.142,5.1768,258900.0],["2004-02-23",5.1752,5.1831,5.142,5.1483,234300.0],["2004-02-24",5.1483,5.1736,5.1388,5.1578,470100.0],["2004-02-25",5.1953,5.1953,5.1714,5.1889,211200.0],["2004-02-26",5.1714,5.2241,5.1714,5.2017,400800.0],["2004-02-27",5.1905,5.2831,5.1905,5.2831,270900.0],["2004-03-01",5.2831,5.2975,5.2368,5.2751,187500.0],["2004-03-02",5.2671,5.3358,5.2671,5.2767,276000.0],["2004-03-03",5.2911,5.2911,5.2544,5.2608,137700.0],["2004-03-04",5.2512,5.2592,5.2272,5.2528,161400.0],["2004-03-05",5.2592,5.2656,5.2432,5.2464,165900.0],["2004-03-08",5.2751,5.2831,5.2528,5.2687,150900.0],["2004-03-09",5.2687,5.3071,5.2416,5.2624,279600.0],["2004-03-10",5.2304,5.2687,5.1794,5.1873,298500.0],["2004-03-11",5.1873,5.2113,5.1442,5.1698,495900.0],["2004-03-12",5.1698,5.3422,5.1698,5.3294,966300.0],["2004-03-15",5.307,5.3182,5.2336,5.2671,662100.0],["2004-03-16",5.2671,5.3134,5.2528,5.2528,312600.0],["2004-03-17",5.2815,5.2991,5.2528,5.256,548700.0],["2004-03-18",5.2512,5.2512,5.1235,5.1235,2047200.0],["2004-03-19",5.0916,5.1873,5.0756,5.1873,7573800.0],["2004-03-22",5.157,5.1841,5.1235,5.1315,1043700.0],["2004-03-23",5.1474,5.1554,5.1235,5.1315,594600.0],["2004-03-24",5.1267,5.1411,5.1171,5.1235,699300.0],["2004-03-25",5.1315,5.1379,5.1235,5.1347,402300.0],["2004-03-26",5.1267,5.1379,5.1235,5.1315,339600.0],["2004-03-29",5.1395,5.1953,5.1251,5.1953,459900.0],["2004-03-30",5.1953,5.1953,5.1299,5.1299,457500.0],["2004-03-31",5.1395,5.2592,5.1315,5.2544,825300.0],["2004-04-01",5.1873,5.3086,5.1873,5.307,628800.0],["2004-04-02",5.307,5.315,5.2256,5.2608,386400.0],["2004-04-05",5.2544,5.331,5.2352,5.3198,502200.0],["2004-04-06",5.315,5.323,5.2863,5.2991,357900.0],["2004-04-07",5.2911,5.2975,5.2432,5.2592,252900.0],["2004-04-08",5.2544,5.2799,5.2512,5.256,244800.0],["2004-04-12",5.2751,5.2799,5.1586,5.1842,362700.0],["2004-04-13",5.173,5.173,5.1075,5.1299,328200.0],["2004-04-14",5.1395,5.1395,5.0405,5.0581,340500.0],["2004-04-15",5.0357,5.1203,5.0357,5.1203,1002000.0],["2004-04-16",5.1235,5.1411,5.1235,5.1267,288600.0],["2004-04-19",5.1251,5.1299,5.0565,5.0565,303900.0],["2004-04-20",5.0756,5.0884,5.0118,5.0293,292800.0],["2004-04-21",5.0293,5.0644,4.9942,5.0644,422700.0],["2004-04-22",5.0517,5.1554,5.0373,5.1554,526200.0],["2004-04-23",5.1554,5.1586,5.1012,5.1363,512400.0],["2004-04-26",5.1251,5.2416,5.1251,5.2033,748800.0],["2004-04-27",5.1873,5.2193,5.1522,5.1921,523200.0],["2004-04-28",5.2033,5.2161,5.1714,5.1826,294900.0],["2004-04-29",5.1714,5.173,5.0213,5.0405,661200.0],["2004-04-30",5.0245,5.1203,5.0118,5.0277,536400.0],["2004-05-03",4.999,5.0293,4.9719,5.0102,589800.0],["2004-05-04",5.0198,5.0565,5.0134,5.0261,738000.0],["2004-05-05",5.0038,5.0676,5.0038,5.0118,576900.0],["2004-05-06",5.015,5.0437,4.9878,5.0118,496800.0],["2004-05-07",4.9958,5.0309,4.9208,4.9607,474600.0],["2004-05-10",4.9479,4.9479,4.7644,4.7708,911100.0],["2004-05-11",4.7708,4.8761,4.7676,4.8554,643800.0],["2004-05-12",4.8585,4.8633,4.7676,4.7835,596400.0],["2004-05-13",4.7867,4.9336,4.7803,4.8601,283500.0],["2004-05-14",4.8761,4.9176,4.8554,4.9032,304200.0],["2004-05-17",4.8633,4.8793,4.833,4.8633,560100.0],["2004-05-18",4.8522,4.9048,4.8234,4.8554,429000.0],["2004-05-19",4.8921,4.9096,4.8378,4.8601,783300.0],["2004-05-20",4.8681,4.9639,4.8681,4.9623,609600.0],["2004-05-21",4.9878,5.0118,4.9336,5.0118,606900.0],["2004-05-24",4.9798,5.0357,4.9798,4.9958,489900.0],["2004-05-25",5.0118,5.1267,4.9974,5.1203,588900.0],["2004-05-26",5.1095,5.1611,5.1031,5.1417,316200.0],["2004-05-27",5.1288,5.1804,5.1079,5.1804,507600.0],["2004-05-28",5.1659,5.1772,5.1434,5.1724,286800.0],["2004-06-01",5.1401,5.1949,5.0773,5.1095,813600.0],["2004-06-02",5.1095,5.1498,5.1047,5.1417,481200.0],["2004-06-03",5.1417,5.1417,5.0241,5.0241,533400.0],["2004-06-04",5.037,5.0805,5.0241,5.0434,177000.0],["2004-06-07",5.037,5.0821,5.0354,5.0789,477900.0],["2004-06-08",5.0773,5.0773,4.9967,5.0305,470100.0],["2004-06-09",5.0708,5.0902,4.9999,5.0176,286200.0],["2004-06-10",5.0225,5.0531,4.9886,5.0031,513300.0],["2004-06-14",4.9967,5.0853,4.9902,5.0531,516900.0],["2004-06-15",5.0531,5.095,5.045,5.0692,243600.0],["2004-06-16",5.0708,5.095,5.0628,5.0773,116400.0],["2004-06-17",5.037,5.1014,5.0305,5.0934,345300.0],["2004-06-18",5.0934,5.1369,5.0724,5.1369,249300.0],["2004-06-21",5.1208,5.1401,5.0886,5.1208,322800.0],["2004-06-22",5.0934,5.1095,5.0708,5.0773,315600.0],["2004-06-23",5.0773,5.1095,5.0418,5.1014,225900.0],["2004-06-24",5.0853,5.1256,5.0612,5.0692,484200.0],["2004-06-25",5.0692,5.1982,5.0483,5.1982,609900.0],["2004-06-28",5.1982,5.1982,5.0821,5.1047,503700.0],["2004-06-29",5.1047,5.1224,5.0773,5.1224,479700.0],["2004-06-30",5.1095,5.182,5.1095,5.174,434400.0],["2004-07-01",5.1772,5.1837,5.0902,5.0998,406200.0],["2004-07-02",5.1337,5.153,5.1031,5.1498,206100.0],["2004-07-06",5.1611,5.1611,5.0902,5.0902,287100.0],["2004-07-07",5.0982,5.1611,5.0902,5.1353,286800.0],["2004-07-08",5.1256,5.1385,5.0628,5.0692,448500.0],["2004-07-09",5.0676,5.0676,4.9773,5.0354,363000.0],["2004-07-12",5.037,5.0612,4.9612,5.0289,456900.0],["2004-07-13",5.0354,5.0724,5.0112,5.0321,324900.0],["2004-07-14",5.0209,5.0934,5.0128,5.074,390000.0],["2004-07-15",5.0902,5.0998,5.066,5.0982,696600.0],["2004-07-16",5.1031,5.1385,5.1031,5.1385,336600.0],["2004-07-19",5.1337,5.1417,5.1014,5.1256,449400.0],["2004-07-20",5.1176,5.1256,5.0789,5.1224,304500.0],["2004-07-21",5.1337,5.1337,5.0515,5.0547,312300.0],["2004-07-22",5.0563,5.0563,4.9902,5.0096,517500.0],["2004-07-23",5.0096,5.0128,4.9338,4.9483,639900.0],["2004-07-26",4.9435,4.9596,4.9177,4.9322,555900.0],["2004-07-27",4.9483,4.9886,4.9096,4.9612,397800.0],["2004-07-28",4.9967,5.1111,4.9967,5.0869,630000.0],["2004-07-29",5.1256,5.2062,5.1176,5.1708,955200.0],["2004-07-30",5.182,5.232,5.182,5.2207,468900.0],["2004-08-02",5.2223,5.2771,5.1933,5.2771,615300.0],["2004-08-03",5.2868,5.3142,5.282,5.3013,671700.0],["2004-08-04",5.3078,5.3174,5.2933,5.3126,698100.0],["2004-08-05",5.319,5.3658,5.3029,5.3561,758100.0],["2004-08-06",5.319,5.3658,5.2755,5.29,809100.0],["2004-08-09",5.3303,5.3577,5.311,5.319,457500.0],["2004-08-10",5.3271,5.3319,5.3078,5.3303,588000.0],["2004-08-11",5.3142,5.3239,5.2642,5.3029,536700.0],["2004-08-12",5.319,5.3319,5.2804,5.319,488400.0],["2004-08-13",5.311,5.3336,5.2691,5.2836,409800.0],["2004-08-16",5.2739,5.3352,5.2707,5.3352,435600.0],["2004-08-17",5.3336,5.3352,5.3029,5.3223,372300.0],["2004-08-18",5.3158,5.39,5.3158,5.3755,480300.0],["2004-08-19",5.3593,5.427,5.3593,5.4174,478800.0],["2004-08-20",5.4174,5.4561,5.398,5.4561,282000.0],["2004-08-23",5.4722,5.4786,5.4303,5.4593,436800.0],["2004-08-24",5.477,5.4786,5.4383,5.4754,405000.0],["2004-08-25",5.477,5.527,5.4609,5.5076,526200.0],["2004-08-26",5.5076,5.5479,5.4947,5.5479,351900.0],["2004-08-27",5.5305,5.5761,5.5191,5.5614,374700.0],["2004-08-30",5.5484,5.5874,5.4899,5.5224,479400.0],["2004-08-31",5.5045,5.5565,5.5045,5.5565,375300.0],["2004-09-01",5.6525,5.7322,5.6314,5.6834,805500.0],["2004-09-02",5.6932,5.7046,5.6362,5.7046,285000.0],["2004-09-03",5.7046,5.7648,5.685,5.7452,425100.0],["2004-09-07",5.7469,5.8135,5.7436,5.8135,534600.0],["2004-09-08",5.8136,5.8136,5.7729,5.781,507900.0],["2004-09-09",5.781,5.8152,5.7745,5.7957,770100.0],["2004-09-10",5.7957,5.8412,5.7908,5.838,301200.0],["2004-09-13",5.8379,5.8379,5.8152,5.8217,337800.0],["2004-09-14",5.8298,5.9697,5.7989,5.7989,484200.0],["2004-09-15",5.7989,5.8477,5.7989,5.838,297900.0],["2004-09-16",5.8298,5.8819,5.8233,5.8754,381600.0],["2004-09-17",5.8754,5.8884,5.8461,5.8737,472500.0],["2004-09-20",5.8493,5.8558,5.8038,5.8363,503400.0],["2004-09-21",5.838,5.838,5.7989,5.8249,591000.0],["2004-09-22",5.8314,5.8314,5.7875,5.7875,581100.0],["2004-09-23",5.7826,5.7989,5.7225,5.7322,709500.0],["2004-09-24",5.7257,5.8656,5.7257,5.8493,772200.0],["2004-09-27",5.8331,5.9063,5.8184,5.8737,567300.0],["2004-09-28",5.9144,5.9534,5.903,5.9323,505500.0],["2004-09-29",5.9372,6.0153,5.9372,5.9957,401400.0],["2004-09-30",6.0104,6.0754,6.0087,6.0608,652800.0],["2004-10-01",6.0771,6.1812,6.0673,6.1486,613200.0],["2004-10-04",6.1486,6.2072,6.1438,6.1779,708600.0],["2004-10-05",6.2267,6.461,6.1974,6.4252,1412400.0],["2004-10-06",6.3926,6.3926,6.1909,6.2137,914400.0],["2004-10-07",6.2381,6.2381,6.134,6.1372,754200.0],["2004-10-08",6.1405,6.1926,6.1242,6.1714,373800.0],["2004-10-11",6.1779,6.1909,6.1372,6.1438,263100.0],["2004-10-12",6.1242,6.2576,6.1226,6.2267,440400.0],["2004-10-13",6.2625,6.2788,6.0348,6.0819,783600.0],["2004-10-14",6.0673,6.1112,6.0478,6.0478,385200.0],["2004-10-15",6.0592,6.0998,6.0218,6.0429,454200.0],["2004-10-18",6.0429,6.134,6.0022,6.0348,487800.0],["2004-10-19",6.0754,6.2039,6.0592,6.186,694500.0],["2004-10-20",6.1861,6.2381,6.1617,6.1844,644100.0],["2004-10-21",6.1812,6.2316,6.1551,6.1568,421200.0],["2004-10-22",6.1324,6.1389,6.0445,6.0462,268200.0],["2004-10-25",6.0624,6.1974,6.0624,6.0998,511200.0],["2004-10-26",6.0917,6.2202,6.0836,6.2186,290700.0],["2004-10-27",6.2218,6.2641,6.1812,6.2479,406200.0],["2004-10-28",6.2495,6.2495,6.1584,6.2446,263400.0],["2004-10-29",6.2446,6.3097,6.1812,6.2836,233100.0],["2004-11-01",6.2836,6.3617,6.2462,6.3146,405900.0],["2004-11-02",6.3146,6.3991,6.3048,6.3064,488400.0],["2004-11-03",6.3194,6.5049,6.3194,6.5049,358800.0],["2004-11-04",6.5065,6.622,6.4414,6.622,504900.0],["2004-11-05",6.6448,6.6448,6.5407,6.5618,461100.0],["2004-11-08",6.5618,6.5618,6.4561,6.4561,309600.0],["2004-11-09",6.4252,6.4349,6.2641,6.3308,890100.0],["2004-11-10",6.3146,6.3682,6.3129,6.339,342300.0],["2004-11-11",6.3373,6.3585,6.3227,6.3276,591900.0],["2004-11-12",6.3276,6.3812,6.3243,6.3552,828900.0],["2004-11-15",6.3585,6.3699,6.2934,6.3438,1270200.0],["2004-11-16",6.3357,6.4414,6.3162,6.3357,530700.0],["2004-11-17",6.3601,6.4821,6.2414,6.3471,688500.0],["2004-11-18",6.3812,6.4187,6.3438,6.3666,613200.0],["2004-11-19",6.3682,6.3845,6.3455,6.3552,490800.0],["2004-11-22",6.3568,6.4414,6.3568,6.4105,775200.0],["2004-11-23",6.4252,6.4496,6.3894,6.4219,1141500.0],["2004-11-24",6.4008,6.4984,6.3845,6.4268,1815900.0],["2004-11-26",6.4338,6.565,6.424,6.5535,555900.0],["2004-11-29",6.5912,6.6798,6.5716,6.6142,991800.0],["2004-11-30",6.6142,6.7224,6.5912,6.6535,838800.0],["2004-12-01",6.6535,6.7208,6.5535,6.583,1139100.0],["2004-12-02",6.5994,6.6306,6.5125,6.5502,668700.0],["2004-12-03",6.5339,6.5896,6.5109,6.5535,740400.0],["2004-12-06",6.5519,6.6781,6.5207,6.6552,511800.0],["2004-12-07",6.6404,6.6486,6.5994,6.5994,616200.0],["2004-12-08",6.583,6.583,6.4535,6.5421,534000.0],["2004-12-09",6.5175,6.6208,6.5142,6.5748,415500.0],["2004-12-10",6.5748,6.588,6.4929,6.5683,398100.0],["2004-12-13",6.5994,6.6437,6.5421,6.6421,287700.0],["2004-12-14",6.6175,6.6388,6.5667,6.6273,422100.0],["2004-12-15",6.6273,6.7011,6.6109,6.6995,179100.0],["2004-12-16",6.6929,6.747,6.6109,6.6109,726000.0],["2004-12-17",6.6126,6.6798,6.6126,6.6781,434400.0],["2004-12-20",6.6404,6.706,6.6076,6.6798,479400.0],["2004-12-21",6.6798,6.7372,6.6388,6.7372,264000.0],["2004-12-22",6.7191,6.788,6.7126,6.7421,341700.0],["2004-12-23",6.7421,6.7421,6.6568,6.6814,242700.0],["2004-12-27",6.665,6.6896,6.6355,6.6372,232800.0],["2004-12-28",6.5912,6.7142,6.5814,6.6749,322800.0],["2004-12-29",6.7159,6.7257,6.6667,6.6896,236400.0],["2004-12-30",6.6896,6.7568,6.6896,6.7126,213000.0],["2004-12-31",6.7454,6.7486,6.6749,6.7077,192000.0],["2005-01-03",6.7077,6.7224,6.5142,6.5552,521400.0],["2005-01-04",6.5552,6.5552,6.4191,6.4519,802500.0],["2005-01-05",6.4437,6.4601,6.3699,6.4207,638400.0],["2005-01-06",6.4109,6.465,6.4109,6.4322,280200.0],["2005-01-07",6.4322,6.4519,6.3568,6.3699,513000.0],["2005-01-10",6.3699,6.4158,6.3617,6.3699,526500.0],["2005-01-11",6.3617,6.4355,6.3125,6.406,536100.0],["2005-01-12",6.3961,6.4027,6.2978,6.3519,403500.0],["2005-01-13",6.3519,6.4109,6.3207,6.3699,566700.0],["2005-01-14",6.3732,6.5486,6.3535,6.5421,515400.0],["2005-01-18",6.5437,6.5765,6.4666,6.5257,782100.0],["2005-01-19",6.5257,6.5535,6.4781,6.5011,631800.0],["2005-01-20",6.4847,6.565,6.4273,6.5273,475500.0],["2005-01-21",6.5306,6.5584,6.4814,6.506,483600.0],["2005-01-24",6.506,6.5503,6.5011,6.5322,375900.0],["2005-01-25",6.5421,6.5994,6.5404,6.5683,576900.0],["2005-01-26",6.6568,6.8355,6.6486,6.7946,996600.0],["2005-01-27",6.7798,6.8208,6.7339,6.7618,576300.0],["2005-01-28",6.7536,6.8126,6.7142,6.788,535200.0],["2005-01-31",6.8208,6.9192,6.8208,6.8323,982500.0],["2005-02-01",6.8437,6.9192,6.8405,6.9077,701400.0],["2005-02-02",6.9847,7.2553,6.9847,7.1323,1792800.0],["2005-02-03",7.1323,7.2061,7.111,7.1963,876000.0],["2005-02-04",7.1815,7.211,7.1504,7.1979,918600.0],["2005-02-07",7.1946,7.1979,7.134,7.1766,536700.0],["2005-02-08",7.2061,7.2864,7.1815,7.252,689400.0],["2005-02-09",7.2471,7.2864,7.2094,7.2143,388200.0],["2005-02-10",7.2553,7.2897,7.2389,7.2782,612300.0],["2005-02-11",7.2832,7.3865,7.2717,7.334,303300.0],["2005-02-14",7.375,7.375,7.2635,7.2963,446100.0],["2005-02-15",7.3487,7.4324,7.2996,7.3537,468600.0],["2005-02-16",7.3553,7.416,7.3373,7.3996,591000.0],["2005-02-17",7.3947,7.4028,7.3209,7.3307,433200.0],["2005-02-18",7.3356,7.3455,7.3094,7.3241,539700.0],["2005-02-22",7.3192,7.3356,7.1618,7.1684,447600.0],["2005-02-23",7.2061,7.2651,7.1684,7.2225,538800.0],["2005-02-24",7.2329,7.2478,7.1685,7.2032,498900.0],["2005-02-25",7.2081,7.3584,7.2081,7.3254,402000.0],["2005-02-28",7.3254,7.4046,7.3237,7.3898,872400.0],["2005-03-01",7.3485,7.4063,7.3122,7.3501,1190700.0],["2005-03-02",7.3667,7.3815,7.3237,7.3518,471900.0],["2005-03-03",7.3485,7.3766,7.3303,7.3402,453000.0],["2005-03-04",7.332,7.4608,7.327,7.4509,1148700.0],["2005-03-07",7.4525,7.5136,7.4377,7.5037,648900.0],["2005-03-08",7.5103,7.6144,7.4641,7.5896,1130700.0],["2005-03-09",7.5962,7.7118,7.5549,7.6589,785100.0],["2005-03-10",7.6589,7.6622,7.5219,7.5929,975900.0],["2005-03-11",7.6292,7.6292,7.5334,7.54,468600.0],["2005-03-14",7.5632,7.796,7.5632,7.758,795300.0],["2005-03-15",7.758,7.7911,7.6309,7.6457,343500.0],["2005-03-16",7.6622,7.6788,7.5351,7.5467,363900.0],["2005-03-17",7.5433,7.5896,7.4922,7.5681,453600.0],["2005-03-18",7.5681,7.6094,7.5136,7.6094,478200.0],["2005-03-21",7.6094,7.6854,7.5334,7.6226,495300.0],["2005-03-22",7.725,7.7564,7.5665,7.5681,858000.0],["2005-03-23",7.5665,7.5665,7.4079,7.4228,578400.0],["2005-03-24",7.4558,7.4806,7.4013,7.4245,631800.0],["2005-03-28",7.4558,7.5004,7.4013,7.4112,908100.0],["2005-03-29",7.436,7.4707,7.2956,7.3056,526500.0],["2005-03-30",7.332,7.4311,7.332,7.4245,385800.0],["2005-03-31",7.4278,7.5004,7.3832,7.5004,696000.0],["2005-04-01",7.5054,7.6292,7.5054,7.5813,691500.0],["2005-04-04",7.621,7.6292,7.4988,7.5764,486000.0],["2005-04-05",7.583,7.7118,7.5648,7.6309,704100.0],["2005-04-06",7.6325,7.6523,7.5665,7.5665,382200.0],["2005-04-07",7.5681,7.6622,7.5549,7.5896,387900.0],["2005-04-08",7.5797,7.6457,7.5632,7.5912,519600.0],["2005-04-11",7.621,7.621,7.4558,7.4641,526800.0],["2005-04-12",7.6788,7.9248,7.621,7.9017,3304200.0],["2005-04-13",7.9,7.9975,7.829,7.8505,1483800.0],["2005-04-14",7.8687,7.9628,7.649,7.6705,1119900.0],["2005-04-15",7.7035,7.8175,7.578,7.6342,1367100.0],["2005-04-18",7.5136,7.6705,7.2412,7.6094,1312800.0],["2005-04-19",7.6788,7.9265,7.6507,7.9265,1079700.0],["2005-04-20",7.9677,8.0949,7.9166,7.9694,2026800.0],["2005-04-21",7.971,8.0619,7.9595,8.0404,1059000.0],["2005-04-22",8.0404,8.1758,8.0404,8.156,1002300.0],["2005-04-25",8.1576,8.2914,8.1576,8.2865,1717500.0],["2005-04-26",8.298,8.3393,8.1329,8.1791,1099200.0],["2005-04-27",8.3228,8.3558,8.1907,8.2567,1708800.0],["2005-04-28",8.331,8.331,8.2369,8.2551,1195200.0],["2005-04-29",8.2551,8.3162,8.232,8.2947,1674600.0],["2005-05-02",8.3228,8.6052,8.3228,8.478,2405400.0],["2005-05-03",8.5044,8.5738,8.4549,8.5193,1228500.0],["2005-05-04",8.5523,8.7257,8.4962,8.6464,1629600.0],["2005-05-05",8.6795,8.729,8.6184,8.6184,977100.0],["2005-05-06",8.6531,8.6795,8.5639,8.5969,698400.0],["2005-05-09",8.8347,8.8446,8.7158,8.7901,1225500.0],["2005-05-10",8.8512,8.8826,8.7356,8.7604,1211400.0],["2005-05-11",8.8017,8.8545,8.7835,8.8149,845700.0],["2005-05-12",8.8297,8.8793,8.7257,8.7786,879000.0],["2005-05-13",8.7918,8.7918,8.5672,8.6332,852000.0],["2005-05-16",8.6448,8.8149,8.6415,8.7538,764700.0],["2005-05-17",8.7653,8.843,8.7554,8.8132,876900.0],["2005-05-18",8.8264,8.8463,8.7472,8.8132,1670400.0],["2005-05-19",8.8248,8.8991,8.7951,8.8165,641400.0],["2005-05-20",8.833,8.833,8.7241,8.767,531900.0],["2005-05-23",8.7852,8.7967,8.7307,8.7554,978600.0],["2005-05-24",8.7554,8.7835,8.6696,8.7587,739200.0],["2005-05-25",8.7455,8.8017,8.587,8.762,663150.0],["2005-05-26",8.7951,8.8941,8.7786,8.8446,755400.0],["2005-05-27",8.8578,8.8908,8.729,8.8314,686550.0],["2005-05-31",8.8842,9.0064,8.7059,8.7554,1622700.0],["2005-06-01",8.7687,8.8975,8.762,8.8776,989850.0],["2005-06-02",8.8975,8.9437,8.8017,8.8743,1169550.0],["2005-06-03",8.8743,9.0329,8.7852,8.8446,544650.0],["2005-06-06",8.8578,8.9767,8.6696,8.7852,1337550.0],["2005-06-07",8.7587,8.8512,8.6398,8.6762,799800.0],["2005-06-08",8.6531,8.7059,8.4252,8.4813,929700.0],["2005-06-09",8.5143,8.6101,8.5011,8.5639,932850.0],["2005-06-10",8.5209,8.5474,8.0949,8.3096,1725750.0],["2005-06-13",8.3791,8.5852,8.3292,8.5619,1759650.0],["2005-06-14",8.5121,8.6085,8.4522,8.5819,888750.0],["2005-06-15",8.6118,8.6949,8.5353,8.5786,1164750.0],["2005-06-16",8.5619,8.6783,8.5453,8.6151,837600.0],["2005-06-17",8.6949,8.7515,8.6151,8.6617,1592400.0],["2005-06-20",8.675,8.7249,8.542,8.6883,759600.0],["2005-06-21",8.6949,8.7116,8.5952,8.6284,1220850.0],["2005-06-22",8.6617,8.7648,8.6384,8.7548,585300.0],["2005-06-23",8.6949,8.8279,8.6949,8.7481,507000.0],["2005-06-24",8.7481,8.7648,8.6118,8.6916,1455900.0],["2005-06-27",8.7348,8.8944,8.7082,8.8778,903000.0],["2005-06-28",8.961,9.1106,8.9177,8.9876,1126800.0],["2005-06-29",9.0274,9.1338,8.9776,9.0806,863700.0],["2005-06-30",9.1106,9.2934,9.0873,9.2768,1401450.0],["2005-07-01",9.4431,9.5096,9.2768,9.3433,673800.0],["2005-07-05",9.3766,9.5595,9.3666,9.5229,832800.0],["2005-07-06",9.4597,9.4763,9.2801,9.3034,717900.0],["2005-07-07",9.2702,9.5096,9.0773,9.483,887400.0],["2005-07-08",9.4863,9.5794,9.4165,9.5595,631050.0],["2005-07-11",9.3433,9.5595,9.3433,9.4032,890400.0],["2005-07-12",9.6426,9.7124,9.5395,9.5461,961650.0],["2005-07-13",9.5927,9.5927,9.473,9.4796,916350.0],["2005-07-14",9.3101,9.4896,9.2635,9.3234,707550.0],["2005-07-15",9.3234,9.4032,9.3034,9.3633,559800.0],["2005-07-18",9.3533,9.4265,9.3167,9.3999,660150.0],["2005-07-19",9.4431,9.4597,9.33,9.4065,524250.0],["2005-07-20",9.4098,9.4597,9.2768,9.3101,582300.0],["2005-07-21",9.3101,9.3101,9.064,9.1937,658800.0],["2005-07-22",9.1771,9.2835,9.1737,9.2602,327300.0],["2005-07-25",9.3067,9.4963,9.2934,9.4863,578700.0],["2005-07-26",9.1604,9.3932,9.1604,9.2635,908700.0],["2005-07-27",9.3101,9.5761,9.2602,9.4597,864000.0],["2005-07-28",9.5162,9.7423,9.4464,9.5561,1051800.0],["2005-07-29",9.5761,9.862,9.5761,9.7556,1523250.0],["2005-08-01",9.7989,9.8886,9.6592,9.7357,1065150.0],["2005-08-02",9.7457,9.9119,9.7457,9.8088,799650.0],["2005-08-03",9.7856,9.9684,9.7856,9.8886,516000.0],["2005-08-04",9.8886,9.8886,9.6359,9.6492,497250.0],["2005-08-05",9.5927,9.6293,9.3965,9.4398,429900.0],["2005-08-08",9.3932,9.4531,9.2336,9.2502,661050.0],["2005-08-09",9.2436,9.4298,9.227,9.3832,412050.0],["2005-08-10",9.6093,9.6093,9.2901,9.3832,795300.0],["2005-08-11",9.3666,9.473,9.2835,9.3367,746400.0],["2005-08-12",9.2801,9.3101,9.1771,9.2236,643500.0],["2005-08-15",9.2136,9.3234,9.0308,9.2602,570300.0],["2005-08-16",9.2602,9.2968,8.9144,8.9709,661200.0],["2005-08-17",9.0108,9.0308,8.8479,8.9842,789900.0],["2005-08-18",8.9277,8.9277,8.0632,8.8446,1028250.0],["2005-08-19",8.8778,8.9277,8.8379,8.8412,371250.0],["2005-08-22",8.8412,8.931,8.8246,8.9177,329250.0],["2005-08-23",8.7947,8.8346,8.7348,8.7947,751200.0],["2005-08-24",8.7781,9.064,8.7781,8.951,913200.0],["2005-08-25",8.9842,9.0208,8.8446,8.8479,554700.0],["2005-08-26",8.8346,8.8944,8.8246,8.8479,575100.0],["2005-08-29",8.8279,9.0374,8.7648,9.0108,843300.0],["2005-08-30",9.0208,9.1239,8.9942,9.084,931350.0],["2005-08-31",9.1072,9.2269,9.1072,9.1937,869700.0],["2005-09-01",9.2768,9.473,9.2469,9.4431,937650.0],["2005-09-02",9.4896,9.4996,9.3134,9.3566,299400.0],["2005-09-06",9.3832,9.4664,9.3732,9.4264,439200.0],["2005-09-07",9.4098,9.5196,9.3234,9.4597,418500.0],["2005-09-08",9.463,9.5794,9.35,9.4663,777750.0],["2005-09-09",9.4331,9.5994,9.3999,9.5595,598800.0],["2005-09-12",9.7257,9.7257,9.5196,9.626,504600.0],["2005-09-13",9.5621,9.6657,9.4918,9.5286,535650.0],["2005-09-14",9.5821,9.6223,9.5119,9.532,410250.0],["2005-09-15",9.532,9.6122,9.4785,9.5086,269850.0],["2005-09-16",9.5086,9.6055,9.4918,9.5955,362550.0],["2005-09-19",9.5654,9.629,9.4584,9.4617,367500.0],["2005-09-20",9.4985,9.5186,9.3079,9.3413,491100.0],["2005-09-21",9.3815,9.4116,9.2009,9.2644,489150.0],["2005-09-22",9.2979,9.3179,9.0236,9.047,538650.0],["2005-09-23",9.0805,9.154,9.0136,9.0303,522450.0],["2005-09-26",9.1139,9.1507,8.9935,9.037,588150.0],["2005-09-27",9.0203,9.1473,9.0169,9.057,463350.0],["2005-09-28",9.047,9.1641,8.9902,9.0905,525300.0],["2005-09-29",9.1139,9.3647,9.037,9.2979,657300.0],["2005-09-30",9.3079,9.4149,9.2979,9.4149,534150.0],["2005-10-03",9.4484,9.5788,9.4015,9.4116,650850.0],["2005-10-04",9.4149,9.5554,9.3882,9.4116,697950.0],["2005-10-05",9.338,9.4517,8.9199,8.9233,502350.0],["2005-10-06",8.7627,8.9968,8.532,8.6758,718050.0],["2005-10-07",8.7794,8.9199,8.6289,8.7761,738000.0],["2005-10-10",8.6958,8.6958,8.358,8.3714,1018650.0],["2005-10-11",8.445,8.5654,8.3079,8.3647,990000.0],["2005-10-12",8.1607,8.2711,7.9433,7.9834,1296450.0],["2005-10-13",7.8931,7.9099,7.5587,7.8229,1305300.0],["2005-10-14",7.7928,8.0202,7.7895,7.8497,448200.0],["2005-10-17",7.6925,7.9968,7.6791,7.9734,1124550.0],["2005-10-18",7.9433,8.0169,7.8196,7.8497,762150.0],["2005-10-19",7.8162,7.9299,7.6958,7.8129,744600.0],["2005-10-20",7.7928,7.9567,7.6691,7.6925,420900.0],["2005-10-21",7.6958,7.7861,7.6691,7.7025,346200.0],["2005-10-24",7.6992,7.8597,7.5955,7.8263,474600.0],["2005-10-25",7.7928,7.9834,7.7326,7.9567,546150.0],["2005-10-26",7.9768,8.0503,7.8463,7.863,438300.0],["2005-10-27",7.8931,7.8931,7.659,7.6858,387150.0],["2005-10-28",7.7092,7.7895,7.6824,7.7493,717900.0],["2005-10-31",7.8764,7.9533,7.7594,7.8931,728100.0],["2005-11-01",7.8931,7.8931,7.6891,7.7058,430650.0],["2005-11-02",7.6757,7.8129,7.6757,7.8129,382800.0],["2005-11-03",7.8597,8.0236,7.8028,7.8731,550650.0],["2005-11-04",7.8664,7.8898,7.7426,7.8162,411150.0],["2005-11-07",7.7828,7.8764,7.6925,7.8396,710400.0],["2005-11-08",7.8396,7.9533,7.8329,7.8931,868650.0],["2005-11-09",7.8931,8.1473,7.8831,8.0336,454350.0],["2005-11-10",8.0303,8.0838,7.8898,8.0436,451650.0],["2005-11-11",8.0269,8.0503,7.9099,7.96,274200.0],["2005-11-14",7.9701,7.9734,7.7928,7.8263,514650.0],["2005-11-15",7.8597,7.8597,7.6256,7.7761,526800.0],["2005-11-16",7.4416,7.6757,7.0637,7.358,2432700.0],["2005-11-17",7.2911,7.4249,7.1105,7.2209,1803750.0],["2005-11-18",7.2175,7.2844,7.1072,7.2744,1851300.0],["2005-11-21",7.3112,7.4517,7.2911,7.3045,1483950.0],["2005-11-22",7.3246,7.4316,7.2945,7.3915,1195350.0],["2005-11-23",7.3781,7.4249,7.2777,7.3614,685650.0],["2005-11-25",7.3848,7.4784,7.3848,7.4684,376650.0],["2005-11-28",7.1506,7.4416,7.1506,7.3078,877500.0],["2005-11-29",7.3647,7.3948,7.2242,7.3881,1924950.0],["2005-11-30",7.4216,7.4584,7.3212,7.358,1020300.0],["2005-12-01",7.4082,7.4918,7.3814,7.4885,735150.0],["2005-12-02",7.4617,7.5286,7.4416,7.5119,557250.0],["2005-12-05",7.2309,7.3513,7.1908,7.2911,1539150.0],["2005-12-06",7.2911,7.3547,7.2109,7.2376,1554300.0],["2005-12-07",7.2242,7.3246,7.1741,7.2109,897150.0],["2005-12-08",7.2042,7.2878,7.0971,7.1941,1322100.0],["2005-12-09",7.154,7.2309,7.144,7.1774,785850.0],["2005-12-12",7.1908,7.2109,7.1038,7.1038,965400.0],["2005-12-13",7.1305,7.2619,7.0799,7.2451,1928250.0],["2005-12-14",7.2822,7.4069,7.2586,7.3429,1311600.0],["2005-12-15",7.3597,7.3901,7.2855,7.3766,832200.0],["2005-12-16",7.3833,7.4271,7.2518,7.2957,1267800.0],["2005-12-19",7.2282,7.3159,7.208,7.2215,740850.0],["2005-12-20",7.2451,7.2822,7.1642,7.1878,553500.0],["2005-12-21",7.1878,7.2316,7.0934,7.1507,1560600.0],["2005-12-22",7.1271,7.181,7.0799,7.1338,1652850.0],["2005-12-23",7.181,7.2046,7.09,7.117,695400.0],["2005-12-27",7.1136,7.1473,6.9518,6.9787,799950.0],["2005-12-28",7.0125,7.063,6.8574,6.9585,1235700.0],["2005-12-29",6.9046,7.0057,6.8945,6.8978,967200.0],["2005-12-30",6.8608,6.9922,6.8136,6.945,957900.0],["2006-01-03",7.0327,7.1338,6.945,7.1069,731100.0],["2006-01-04",7.1136,7.1743,7.0529,7.1675,1104750.0],["2006-01-05",7.1507,7.208,7.0563,7.09,947250.0],["2006-01-06",7.1136,7.235,7.0967,7.1979,688050.0],["2006-01-09",7.1979,7.4507,7.1979,7.444,1778850.0],["2006-01-10",7.4035,7.7036,7.3732,7.4946,1629600.0],["2006-01-11",7.4777,7.5923,7.4137,7.5553,1464600.0],["2006-01-12",7.5553,7.5789,7.4238,7.4541,394800.0],["2006-01-13",7.4238,7.5182,7.417,7.5081,263850.0],["2006-01-17",7.4507,7.535,7.4002,7.4845,754350.0],["2006-01-18",7.417,7.5047,7.3799,7.4238,519300.0],["2006-01-19",7.4339,7.4845,7.3698,7.4271,514350.0],["2006-01-20",7.417,7.5148,7.3665,7.3833,326550.0],["2006-01-23",7.3833,7.3833,7.1473,7.2114,1566750.0],["2006-01-24",7.2653,7.3226,7.2147,7.3125,734550.0],["2006-01-25",7.3226,7.3226,7.1473,7.1675,526650.0],["2006-01-26",7.2181,7.2181,7.0765,7.1507,469050.0],["2006-01-27",7.1541,7.4103,7.1541,7.3934,1138200.0],["2006-01-30",7.3799,7.4406,7.3327,7.3833,1656150.0],["2006-01-31",7.299,7.4103,7.2316,7.2383,1351350.0],["2006-02-01",7.1642,7.2957,6.9787,7.2552,1093950.0],["2006-02-02",7.1911,7.2754,7.1001,7.2485,1465950.0],["2006-02-03",7.2417,7.299,7.1372,7.2653,1141050.0],["2006-02-06",7.2316,7.2754,7.1305,7.1844,1189650.0],["2006-02-07",7.1844,7.2586,7.1069,7.2485,869700.0],["2006-02-08",7.2822,7.2822,7.208,7.2485,1263000.0],["2006-02-09",7.2586,7.3563,7.2249,7.3058,787800.0],["2006-02-10",7.299,7.3597,7.2451,7.3395,867900.0],["2006-02-13",7.3125,7.3395,7.1844,7.2249,786750.0],["2006-02-14",7.208,7.326,7.1608,7.3159,739950.0],["2006-02-15",7.3024,7.4035,7.299,7.3496,1030200.0],["2006-02-16",7.3665,7.4811,7.3327,7.4642,438000.0],["2006-02-17",7.4642,7.6395,7.4541,7.5822,744300.0],["2006-02-21",7.5789,7.5991,7.5013,7.5755,524850.0],["2006-02-22",7.5519,7.5957,7.4912,7.5553,500250.0],["2006-02-23",7.5249,7.5991,7.4507,7.5586,540450.0],["2006-02-24",7.5283,7.5451,7.4609,7.5182,382200.0],["2006-02-27",7.5384,7.6362,7.5215,7.6159,522450.0],["2006-02-28",7.6058,7.626,7.4743,7.5687,970950.0],["2006-03-01",7.5687,7.5687,7.4507,7.5215,601350.0],["2006-03-02",7.4912,7.5182,7.4271,7.5148,442200.0],["2006-03-03",7.5013,7.5081,7.4373,7.4541,445800.0],["2006-03-06",7.4271,7.4541,7.3496,7.417,1357050.0],["2006-03-07",7.4002,7.4002,7.3193,7.3395,706200.0],["2006-03-08",7.3159,7.3631,7.2147,7.3327,692400.0],["2006-03-09",7.3226,7.3226,7.2046,7.2822,804600.0],["2006-03-10",7.2788,7.3024,7.2046,7.2721,813150.0],["2006-03-13",7.2989,7.394,7.2547,7.3906,523800.0],["2006-03-14",7.3805,7.4722,7.3295,7.4654,1060500.0],["2006-03-15",7.445,7.462,7.3431,7.3974,553200.0],["2006-03-16",7.3805,7.4552,7.3635,7.3771,1045950.0],["2006-03-17",7.4314,7.4688,7.3329,7.462,1214400.0],["2006-03-20",7.4722,7.4858,7.4042,7.4314,617550.0],["2006-03-21",7.4178,7.4926,7.3601,7.4178,732150.0],["2006-03-22",7.4212,7.4518,7.3805,7.445,380700.0],["2006-03-23",7.445,7.445,7.3703,7.4076,325200.0],["2006-03-24",7.3906,7.4042,7.2751,7.3397,794100.0],["2006-03-27",7.3057,7.3397,7.214,7.2377,669450.0],["2006-03-28",7.2343,7.2479,7.1494,7.1664,1379400.0],["2006-03-29",7.1834,7.3023,7.1732,7.2683,730950.0],["2006-03-30",7.2683,7.3023,7.1936,7.2343,453300.0],["2006-03-31",7.2309,7.2615,7.1324,7.1596,893850.0],["2006-04-03",7.2241,7.2819,7.1766,7.2411,618300.0],["2006-04-04",7.2615,7.2615,7.1358,7.2004,636900.0],["2006-04-05",7.1868,7.2547,7.1426,7.2343,436200.0],["2006-04-06",7.2072,7.3329,7.2072,7.3091,601050.0],["2006-04-07",7.2989,7.3567,7.2173,7.2241,696600.0],["2006-04-10",7.2785,7.3159,7.1834,7.2275,313050.0],["2006-04-11",7.2241,7.2717,7.112,7.1732,479100.0],["2006-04-12",7.1698,7.2411,7.1494,7.214,335250.0],["2006-04-13",7.2038,7.2106,7.1392,7.2072,367200.0],["2006-04-17",7.2072,7.2581,7.1936,7.2411,514650.0],["2006-04-18",7.2547,7.3397,7.2411,7.3091,521250.0],["2006-04-19",7.2955,7.428,7.2955,7.411,526800.0],["2006-04-20",7.4076,7.4688,7.4076,7.4484,439200.0],["2006-04-21",7.4552,7.6353,7.4348,7.5741,783000.0],["2006-04-24",7.5741,7.6081,7.5334,7.5945,585150.0],["2006-04-25",7.6047,7.6047,7.4178,7.479,1281150.0],["2006-04-26",7.3397,7.5164,7.3227,7.4756,717000.0],["2006-04-27",7.4246,7.5266,7.3499,7.496,590700.0],["2006-04-28",7.4926,7.6319,7.4756,7.6115,656400.0],["2006-05-01",7.812,8.0091,7.7203,7.9445,1733550.0],["2006-05-02",7.9173,7.9683,7.8664,7.9581,1325100.0],["2006-05-03",7.9241,7.9683,7.812,7.8222,922200.0],["2006-05-04",7.8256,7.8834,7.7644,7.7644,1139850.0],["2006-05-05",7.7984,7.9343,7.7984,7.8834,1177200.0],["2006-05-08",7.8698,8.0193,7.8528,8.0125,1795950.0],["2006-05-09",8.0023,8.1212,7.9717,8.0023,1697100.0],["2006-05-10",7.9887,8.0872,7.9887,8.0499,745350.0],["2006-05-11",8.0499,8.0736,7.8154,7.8698,1293600.0],["2006-05-12",7.8528,7.9173,7.812,7.8969,938100.0],["2006-05-15",7.8868,8.0023,7.8426,7.9343,691200.0],["2006-05-16",7.9479,7.9547,7.6455,7.744,1330350.0],["2006-05-17",7.7101,7.7712,7.6353,7.6965,976650.0],["2006-05-18",7.6285,7.7101,7.6149,7.6217,729900.0],["2006-05-19",7.6047,7.7169,7.5504,7.6931,567600.0],["2006-05-22",7.6285,7.8324,7.5741,7.7984,1065450.0],["2006-05-23",7.8256,7.8562,7.5775,7.6081,1366650.0],["2006-05-24",7.5877,7.8324,7.496,7.8256,1194900.0],["2006-05-25",7.8324,7.863,7.7644,7.846,675150.0],["2006-05-26",7.8494,7.9241,7.8052,7.8766,393600.0],["2006-05-30",7.8834,8.0329,7.8358,7.9343,1259550.0],["2006-05-31",7.9377,8.094,7.8188,7.9037,1386450.0],["2006-06-01",7.8834,8.0329,7.8834,8.0227,451800.0],["2006-06-02",8.0227,8.2368,7.9921,8.1926,1248000.0],["2006-06-05",8.1552,8.1858,8.0431,8.1484,736350.0],["2006-06-06",8.145,8.145,7.9921,8.0668,564150.0],["2006-06-07",8.0499,8.111,7.9955,8.0465,501750.0],["2006-06-08",8.0363,8.0872,7.9071,8.0804,707550.0],["2006-06-09",8.0872,8.1178,8.0159,8.0668,307650.0],["2006-06-12",8.0702,8.0702,7.8596,7.8902,893550.0],["2006-06-13",7.9915,8.0326,7.8545,7.9641,782250.0],["2006-06-14",7.9436,8.0771,7.8819,8.0737,730350.0],["2006-06-15",8.125,8.2072,8.0531,8.1524,650100.0],["2006-06-16",8.1319,8.2106,8.0976,8.1593,325800.0],["2006-06-19",8.1832,8.1867,7.9196,8.0086,389700.0],["2006-06-20",8.0223,8.0634,7.9162,8.036,664050.0],["2006-06-21",8.0634,8.2483,8.012,8.2175,1029750.0],["2006-06-22",8.2175,8.2449,8.0737,8.2072,648450.0],["2006-06-23",8.2175,8.44,8.1901,8.351,750300.0],["2006-06-26",8.3305,8.464,8.3065,8.3579,419550.0],["2006-06-27",8.3476,8.4161,8.2757,8.3168,626850.0],["2006-06-28",8.327,8.4229,8.3031,8.375,582900.0],["2006-06-29",8.375,8.4229,8.2757,8.4229,741600.0],["2006-06-30",8.4572,8.4743,8.3955,8.4298,548550.0],["2006-07-03",8.6284,8.6352,8.4743,8.5667,283050.0],["2006-07-05",8.5667,8.6112,8.4298,8.4982,555750.0],["2006-07-06",8.5051,8.5256,8.3716,8.4161,754050.0],["2006-07-07",8.3887,8.44,8.3613,8.4161,622200.0],["2006-07-10",8.4058,8.4914,8.399,8.4503,419250.0],["2006-07-11",8.4126,8.5154,8.3476,8.4914,669600.0],["2006-07-12",8.5085,8.5599,8.4366,8.5222,549450.0],["2006-07-13",8.488,8.5496,8.3579,8.4435,364050.0],["2006-07-14",8.4572,8.4572,8.2894,8.3716,532350.0],["2006-07-17",8.3339,8.4126,8.2928,8.3716,272550.0],["2006-07-18",8.3442,8.4195,8.2997,8.3716,394500.0],["2006-07-19",8.3544,8.5085,8.351,8.4674,474750.0],["2006-07-20",8.488,8.5975,8.464,8.5804,354150.0],["2006-07-21",8.5804,8.6421,8.5599,8.6318,405150.0],["2006-07-24",8.6284,8.8098,8.6078,8.7824,444750.0],["2006-07-25",8.779,8.7893,8.6284,8.6934,570600.0],["2006-07-26",8.5633,8.7996,8.5291,8.779,782250.0],["2006-07-27",8.6968,8.7961,8.399,8.4572,1096650.0],["2006-07-28",8.44,8.5599,8.3065,8.5222,689100.0],["2006-07-31",8.4572,8.5736,8.4572,8.5085,686100.0],["2006-08-01",8.5256,8.6044,8.4537,8.4914,584700.0],["2006-08-02",8.488,8.5941,8.4435,8.4811,588750.0],["2006-08-03",8.4709,8.5325,8.4195,8.464,311700.0],["2006-08-04",8.5051,8.5941,8.4948,8.577,479400.0],["2006-08-07",8.5599,8.601,8.464,8.4982,355950.0],["2006-08-08",8.4982,8.5599,8.4435,8.4572,379650.0],["2006-08-09",8.4811,8.6078,8.4469,8.4948,378000.0],["2006-08-10",8.4674,8.5428,8.4366,8.4982,340050.0],["2006-08-11",8.4572,8.4709,8.3373,8.4058,301350.0],["2006-08-14",8.4366,8.5496,8.4024,8.5017,280200.0],["2006-08-15",8.5359,8.5633,8.4914,8.5599,276300.0],["2006-08-16",8.5599,8.601,8.4811,8.5428,298200.0],["2006-08-17",8.5154,8.5599,8.4161,8.4298,273000.0],["2006-08-18",8.44,8.5565,8.4332,8.5154,269250.0],["2006-08-21",8.5154,8.5565,8.4537,8.4777,291750.0],["2006-08-22",8.4298,8.5154,8.4298,8.4572,343800.0],["2006-08-23",8.44,8.4537,8.1832,8.2243,540450.0],["2006-08-24",8.2175,8.2723,8.1456,8.2688,430650.0],["2006-08-25",8.3031,8.3099,8.1832,8.2175,432600.0],["2006-08-28",8.1661,8.2654,8.1422,8.2517,420750.0],["2006-08-29",8.2004,8.3613,8.1832,8.3373,502350.0],["2006-08-30",8.3544,8.4332,8.2551,8.3955,505050.0],["2006-08-31",8.3784,8.5154,8.3271,8.4914,466950.0],["2006-09-01",8.4846,8.5222,8.4298,8.464,314700.0],["2006-09-05",8.4743,8.5256,8.4229,8.4606,444150.0],["2006-09-06",8.4058,8.4435,8.3716,8.4058,297900.0],["2006-09-07",8.3613,8.4092,8.3134,8.3202,206850.0],["2006-09-08",8.3202,8.399,8.3202,8.3887,295350.0],["2006-09-11",8.3887,8.3887,8.286,8.3476,438900.0],["2006-09-12",8.327,8.4058,8.2997,8.3853,185100.0],["2006-09-13",8.4046,8.4494,8.3218,8.3632,359400.0],["2006-09-14",8.339,8.4046,8.339,8.3701,514050.0],["2006-09-15",8.3632,8.377,8.2701,8.3183,286350.0],["2006-09-18",8.308,8.308,8.2494,8.2735,225000.0],["2006-09-19",8.2563,8.3011,8.1873,8.2701,277800.0],["2006-09-20",8.2632,8.3908,8.2459,8.3839,454500.0],["2006-09-21",8.3839,8.3839,8.2735,8.3046,354900.0],["2006-09-22",8.2804,8.3321,8.208,8.2701,224100.0],["2006-09-25",8.2942,8.4391,8.2666,8.4011,187050.0],["2006-09-26",8.3839,8.4425,8.3528,8.3977,194700.0],["2006-09-27",8.4149,8.5874,8.4149,8.5736,334950.0],["2006-09-28",8.577,8.5873,8.5149,8.546,148800.0],["2006-09-29",8.5253,8.5391,8.408,8.4322,311850.0],["2006-10-02",8.4149,8.546,8.4149,8.4356,314100.0],["2006-10-03",8.4425,8.4563,8.3735,8.446,406050.0],["2006-10-04",8.4597,8.4597,8.3666,8.4529,345600.0],["2006-10-05",8.4322,8.4942,8.3942,8.4391,217200.0],["2006-10-06",8.4046,8.5011,8.377,8.4529,402150.0],["2006-10-09",8.4287,8.4977,8.3977,8.4322,168600.0],["2006-10-10",8.4011,8.5046,8.3942,8.4977,295950.0],["2006-10-11",8.4632,8.5494,8.4563,8.5115,175350.0],["2006-10-12",8.5115,8.577,8.4804,8.5736,115200.0],["2006-10-13",8.5736,8.6874,8.5287,8.677,452400.0],["2006-10-16",8.608,8.7046,8.6046,8.6529,290550.0],["2006-10-17",8.6356,8.6839,8.4528,8.6184,333450.0],["2006-10-18",8.6115,8.7115,8.6046,8.6184,442350.0],["2006-10-19",8.5908,8.6736,8.5805,8.6184,472950.0],["2006-10-20",8.6149,8.6287,8.5425,8.5632,736050.0],["2006-10-23",8.5425,8.715,8.5184,8.7046,261450.0],["2006-10-24",8.6701,8.7943,8.5632,8.746,489300.0],["2006-10-25",9.046,9.046,8.7219,8.8943,373800.0],["2006-10-26",8.9288,9.046,8.8874,9.046,495600.0],["2006-10-27",9.0288,9.0667,8.9771,9.0426,388650.0],["2006-10-30",9.0081,9.0564,8.9943,9.0391,315000.0],["2006-10-31",9.0219,9.1461,8.984,9.1392,460650.0],["2006-11-01",9.1392,9.1736,9.0529,9.1323,670050.0],["2006-11-02",9.0978,9.1909,9.0564,9.184,663900.0],["2006-11-03",9.184,9.2323,9.0529,9.1254,367650.0],["2006-11-06",9.1357,9.2426,9.1219,9.2357,256950.0],["2006-11-07",9.2323,9.2702,9.1185,9.1392,415350.0],["2006-11-08",9.1047,9.4254,9.1047,9.3978,377400.0],["2006-11-09",9.3806,9.4151,9.2978,9.3185,655800.0],["2006-11-10",9.2943,9.3944,9.2943,9.3461,531150.0],["2006-11-13",9.315,9.3771,9.2771,9.3047,562350.0],["2006-11-14",9.315,9.3944,9.2943,9.3219,756600.0],["2006-11-15",9.353,9.4185,9.2943,9.3599,588750.0],["2006-11-16",9.3909,9.4357,9.315,9.3633,430650.0],["2006-11-17",9.3633,9.3978,9.3047,9.3392,784350.0],["2006-11-20",9.3392,9.5116,9.3392,9.4564,620550.0],["2006-11-21",9.4288,9.5323,9.3116,9.5013,723600.0],["2006-11-22",9.4909,9.5116,9.4116,9.453,475350.0],["2006-11-24",9.4392,9.522,9.4288,9.5151,76200.0],["2006-11-27",9.5358,9.6496,9.3737,9.4116,623400.0],["2006-11-28",9.3771,9.4944,9.3495,9.4909,623100.0],["2006-11-29",9.5013,9.6634,9.5013,9.6565,531150.0],["2006-11-30",9.6392,9.722,9.622,9.7185,1124400.0],["2006-12-01",9.7185,9.7254,9.4357,9.5151,846300.0],["2006-12-04",9.5151,9.722,9.5151,9.6944,831600.0],["2006-12-05",9.7082,9.7427,9.6461,9.7013,658650.0],["2006-12-06",9.6909,9.7289,9.6565,9.7116,351750.0],["2006-12-07",9.7254,10.0013,9.6427,9.7358,1176000.0],["2006-12-08",9.7323,9.7772,9.6323,9.7254,328050.0],["2006-12-11",9.7185,9.7427,9.6185,9.6185,873750.0],["2006-12-12",9.5978,9.6978,9.5875,9.6254,813900.0],["2006-12-13",9.6657,9.6692,9.5893,9.5963,642750.0],["2006-12-14",9.6101,9.6553,9.5789,9.6101,505350.0],["2006-12-15",9.6171,9.6587,9.5512,9.6206,662250.0],["2006-12-18",9.5997,9.6206,9.3776,9.4227,513300.0],["2006-12-19",9.4054,9.513,9.3429,9.4817,979800.0],["2006-12-20",9.4783,9.5164,9.454,9.4852,437550.0],["2006-12-21",9.4783,9.5442,9.3776,9.4193,394200.0],["2006-12-22",9.4193,9.4366,9.3533,9.3741,190650.0],["2006-12-26",9.3533,9.4089,9.3394,9.3915,387750.0],["2006-12-27",9.4783,9.4783,9.4158,9.4713,438900.0],["2006-12-28",9.4436,9.5095,9.4158,9.4922,461400.0],["2006-12-29",9.4748,9.5234,9.4262,9.4679,357450.0],["2007-01-03",9.4644,9.5754,9.4123,9.4817,851850.0],["2007-01-04",9.4817,9.506,9.4019,9.4262,678450.0],["2007-01-05",9.3707,9.388,9.1867,9.218,454050.0],["2007-01-08",9.2319,9.3637,9.2041,9.3464,1313850.0],["2007-01-09",9.3047,9.4574,9.3013,9.454,815700.0],["2007-01-10",9.4436,9.4817,9.3984,9.447,526500.0],["2007-01-11",9.4436,9.5963,9.4436,9.506,753300.0],["2007-01-12",9.506,9.6206,9.506,9.6067,971550.0],["2007-01-16",9.6171,9.6969,9.5824,9.5893,455100.0],["2007-01-17",9.6067,9.6796,9.565,9.5963,388050.0],["2007-01-18",9.5963,9.6067,9.4713,9.4922,260100.0],["2007-01-19",9.5164,9.5616,9.447,9.5616,267600.0],["2007-01-22",9.5789,9.631,9.5373,9.5616,331050.0],["2007-01-23",9.5407,9.6518,9.5199,9.6067,465000.0],["2007-01-24",9.6379,9.6379,9.5269,9.572,591750.0],["2007-01-25",9.5407,9.6449,9.5303,9.565,425100.0],["2007-01-26",9.5338,9.6136,9.4574,9.5789,356100.0],["2007-01-29",9.5963,9.6344,9.5269,9.565,510150.0],["2007-01-30",9.5963,9.6934,9.5546,9.6136,475650.0],["2007-01-31",9.4366,9.6483,9.2492,9.513,1045050.0],["2007-02-01",9.4366,9.513,9.2978,9.4262,758100.0],["2007-02-02",9.3915,9.4332,9.336,9.4193,602250.0],["2007-02-05",9.3846,9.4158,9.3082,9.3221,517500.0],["2007-02-06",9.3013,9.4089,9.3013,9.388,642300.0],["2007-02-07",9.4089,9.4679,9.3499,9.4227,486150.0],["2007-02-08",9.4227,9.572,9.4227,9.5581,452100.0],["2007-02-09",9.5338,9.5893,9.4679,9.5269,486600.0],["2007-02-12",9.4922,9.5199,9.4158,9.4956,710400.0],["2007-02-13",9.336,9.4922,9.336,9.4887,741450.0],["2007-02-14",9.5026,9.5824,9.4609,9.5824,403350.0],["2007-02-15",9.5581,9.5616,9.4366,9.447,574050.0],["2007-02-16",9.454,9.454,9.3846,9.4089,266250.0],["2007-02-20",9.3776,9.4679,9.2006,9.4574,532200.0],["2007-02-21",9.4609,9.4609,9.27,9.4019,323400.0],["2007-02-22",9.3672,9.4158,9.3429,9.395,401550.0],["2007-02-23",9.395,9.395,9.2839,9.3152,509100.0],["2007-02-26",9.2943,9.4644,9.2076,9.2978,530550.0],["2007-02-27",9.2214,9.3915,9.034,9.1034,431700.0],["2007-02-28",9.1451,9.1867,9.041,9.0618,782250.0],["2007-03-01",9.0063,9.0583,8.7321,9.0167,625950.0],["2007-03-02",8.9611,8.9854,8.8605,8.9091,583050.0],["2007-03-05",8.8536,8.8779,8.7251,8.7251,532350.0],["2007-03-06",8.7008,8.9021,8.7008,8.7946,840450.0],["2007-03-07",8.8223,8.8223,8.7321,8.7772,974550.0],["2007-03-08",8.8084,8.8813,8.7876,8.8223,354900.0],["2007-03-09",8.7911,8.8674,8.7841,8.8015,225150.0],["2007-03-12",8.7633,8.8883,8.7494,8.8778,360150.0],["2007-03-13",8.8345,8.9044,8.7087,8.7506,564750.0],["2007-03-14",8.7471,8.8066,8.6668,8.7332,1000650.0],["2007-03-15",8.7052,8.9463,8.4221,8.9359,589650.0],["2007-03-16",8.9289,8.9428,8.8275,8.8834,500100.0],["2007-03-19",8.9044,8.9638,8.8625,8.8834,473100.0],["2007-03-20",8.8834,9.0302,8.8555,9.0302,474000.0],["2007-03-21",9.0582,9.2084,8.9988,9.2084,450450.0],["2007-03-22",9.2084,9.2818,9.17,9.2399,479550.0],["2007-03-23",9.2015,9.2923,9.177,9.2713,398700.0],["2007-03-26",9.3098,9.3203,9.17,9.2294,427350.0],["2007-03-27",9.191,9.3133,9.1071,9.3098,798750.0],["2007-03-28",9.3377,9.523,9.3028,9.3797,738000.0],["2007-03-29",9.4146,9.4251,9.3098,9.4251,577200.0],["2007-03-30",9.4076,9.4705,9.2923,9.3343,728550.0],["2007-04-02",9.3727,9.4671,9.3447,9.4531,596700.0],["2007-04-03",9.4356,9.474,9.3867,9.4356,286050.0],["2007-04-04",9.4356,9.5055,9.3972,9.5055,458400.0],["2007-04-05",9.4356,9.5055,9.4181,9.4845,276300.0],["2007-04-09",9.4531,9.5334,9.4426,9.4601,414000.0],["2007-04-10",9.4356,9.5369,9.4356,9.488,375150.0],["2007-04-11",9.474,9.5509,9.4041,9.4286,458400.0],["2007-04-12",9.4041,9.4041,9.2993,9.3867,462600.0],["2007-04-13",9.3587,9.4321,9.3238,9.3657,416400.0],["2007-04-16",9.3343,9.4321,9.2364,9.4321,225150.0],["2007-04-17",9.4531,9.4531,9.3482,9.4146,294750.0],["2007-04-18",9.3797,9.4321,9.3203,9.3378,352500.0],["2007-04-19",9.3343,9.3343,9.2084,9.2434,426150.0],["2007-04-20",9.2504,9.3797,9.2504,9.3727,438900.0],["2007-04-23",9.3203,9.4356,9.3203,9.3832,405900.0],["2007-04-24",9.3937,9.5964,9.3797,9.5964,656250.0],["2007-04-25",9.6732,9.7921,9.6208,9.7536,709500.0],["2007-04-26",9.7361,9.7431,9.4566,9.6767,618600.0],["2007-04-27",9.6872,10.187,9.6872,10.0926,1001250.0],["2007-04-30",10.0926,10.0926,9.834,9.9109,727650.0],["2007-05-01",9.8829,9.9738,9.8305,9.9074,651450.0],["2007-05-02",9.9074,9.9773,9.8689,9.8899,927150.0],["2007-05-03",9.9074,9.9528,9.82,9.9283,805800.0],["2007-05-04",9.9144,9.9563,9.8724,9.9283,577200.0],["2007-05-07",9.9493,9.9563,9.8759,9.9004,471450.0],["2007-05-08",9.841,9.9598,9.8375,9.9353,408000.0],["2007-05-09",9.9388,9.9738,9.8969,9.9423,337800.0],["2007-05-10",9.9633,9.9773,9.848,9.9004,438600.0],["2007-05-11",9.8934,10.0821,9.8794,10.0507,717900.0],["2007-05-14",9.9633,10.166,9.9248,10.138,666150.0],["2007-05-15",10.1031,10.2009,9.9982,9.9982,813750.0],["2007-05-16",9.9668,10.0262,9.9179,9.9633,704550.0],["2007-05-17",9.9598,10.0996,9.9074,10.0961,753000.0],["2007-05-18",10.0996,10.1415,10.0751,10.138,387450.0],["2007-05-21",10.1695,10.2359,10.1136,10.2324,731100.0],["2007-05-22",10.1974,10.2429,10.145,10.166,742350.0],["2007-05-23",10.1974,10.2149,10.0087,10.0087,519000.0],["2007-05-24",9.9947,10.1101,9.7851,9.7886,496800.0],["2007-05-25",9.7781,9.9283,9.6033,9.8899,560250.0],["2007-05-29",9.8934,10.0332,9.8515,10.0087,391800.0],["2007-05-30",9.9878,10.1066,9.9563,10.0891,422400.0],["2007-05-31",10.124,10.1485,9.9773,10.0646,699000.0],["2007-06-01",10.152,10.1695,10.0611,10.1206,534000.0],["2007-06-04",10.0716,10.3547,10.0716,10.2394,699300.0],["2007-06-05",10.1345,10.1974,9.9912,10.1031,749100.0],["2007-06-06",10.131,10.131,9.806,9.855,591900.0],["2007-06-07",9.7326,9.841,9.516,9.5334,711300.0],["2007-06-08",9.5334,9.5964,9.474,9.5474,842400.0],["2007-06-11",9.5789,9.6243,9.5055,9.5404,864750.0],["2007-06-12",9.5404,9.5474,9.4076,9.4286,812850.0],["2007-06-13",9.4796,9.5289,9.4022,9.5148,592200.0],["2007-06-14",9.5606,9.7154,9.5606,9.7048,550500.0],["2007-06-15",9.7471,9.7787,9.5641,9.7541,570600.0],["2007-06-18",9.7189,9.7435,9.5359,9.5887,627150.0],["2007-06-19",9.6063,9.7154,9.5148,9.6943,758700.0],["2007-06-20",9.6802,9.7154,9.5641,9.5922,709200.0],["2007-06-21",9.5465,9.5852,9.4726,9.5289,491850.0],["2007-06-22",9.4726,9.543,9.3811,9.4304,765600.0],["2007-06-25",9.4022,9.5007,9.3283,9.3811,364650.0],["2007-06-26",9.0679,9.4937,9.0679,9.4304,752400.0],["2007-06-27",9.3952,9.4831,9.3424,9.4796,791700.0],["2007-06-28",9.5113,9.5958,9.462,9.462,495150.0],["2007-06-29",9.5359,9.6204,9.5359,9.5993,755250.0],["2007-07-02",9.645,9.7259,9.543,9.6556,494100.0],["2007-07-03",9.6767,9.7365,9.6591,9.7119,169950.0],["2007-07-05",9.7647,9.7787,9.5817,9.6485,420000.0],["2007-07-06",9.6098,9.6908,9.5606,9.6521,392400.0],["2007-07-09",9.7013,9.7647,9.6521,9.7224,574050.0],["2007-07-10",9.6732,9.733,9.5711,9.6274,396000.0],["2007-07-11",9.5782,9.74,9.5606,9.5958,553650.0],["2007-07-12",9.6485,9.7048,9.6028,9.6661,486750.0],["2007-07-13",9.5922,9.7717,9.5922,9.7682,710250.0],["2007-07-16",9.8034,9.8315,9.6872,9.7365,699450.0],["2007-07-17",9.7295,9.8491,9.638,9.6415,561600.0],["2007-07-18",9.6309,9.8456,9.6309,9.8174,672900.0],["2007-07-19",9.8315,9.9195,9.8034,9.8843,435150.0],["2007-07-20",9.9195,9.9582,9.733,9.7435,295050.0],["2007-07-23",9.7717,9.8913,9.7647,9.7647,269700.0],["2007-07-24",9.645,9.7295,9.4022,9.4656,609450.0],["2007-07-25",9.4691,9.5641,9.3917,9.5007,448800.0],["2007-07-26",9.4726,9.5183,9.1383,9.2122,551550.0],["2007-07-27",9.2263,9.2263,8.9624,8.9624,581550.0],["2007-07-30",8.7829,9.2509,8.7829,9.177,1065450.0],["2007-07-31",9.2404,9.272,9.0222,9.082,775650.0],["2007-08-01",9.0327,9.2544,9.0011,9.2228,699750.0],["2007-08-02",9.1559,9.2439,8.9764,9.1172,591300.0],["2007-08-03",9.0855,9.1453,8.7196,8.7583,989850.0],["2007-08-06",8.9272,8.9272,8.2586,8.5999,1451850.0],["2007-08-07",8.5366,8.6914,8.4451,8.6457,1450350.0],["2007-08-08",8.6562,8.7055,8.3607,8.431,1898100.0],["2007-08-09",8.431,8.4346,8.0053,8.3677,3328050.0],["2007-08-10",8.3044,9.1102,8.2656,9.0785,1776000.0],["2007-08-13",9.1876,9.2755,8.7548,8.7794,1365600.0],["2007-08-14",8.804,9.0433,8.7688,8.9307,907500.0],["2007-08-15",8.9025,9.0574,8.7512,8.7724,758100.0],["2007-08-16",8.797,8.885,8.5894,8.8674,672750.0],["2007-08-17",8.6703,8.9025,8.6703,8.8568,569550.0],["2007-08-20",8.8287,8.9272,8.7618,8.8603,525450.0],["2007-08-21",8.8463,9.0046,8.8463,8.9026,397500.0],["2007-08-22",8.9131,8.9835,8.8357,8.9483,488700.0],["2007-08-23",9.0222,9.17,8.994,9.1594,393750.0],["2007-08-24",9.1172,9.1313,9.0222,9.1207,581400.0],["2007-08-27",9.1207,9.1489,8.987,9.0081,425250.0],["2007-08-28",8.9061,9.082,8.9061,8.9237,461850.0],["2007-08-29",8.98,9.0855,8.9131,9.0609,338850.0],["2007-08-30",8.9729,9.0926,8.9131,8.9518,382650.0],["2007-08-31",9.0715,9.0715,8.9483,8.9905,509400.0],["2007-09-04",8.9553,9.1418,8.9518,9.0574,516000.0],["2007-09-05",9.0328,9.0328,8.8111,8.9026,638700.0],["2007-09-06",8.8885,8.9413,8.8357,8.9272,706350.0],["2007-09-07",8.8357,8.9131,8.7899,8.8674,479250.0],["2007-09-10",8.6492,8.9166,8.6492,8.8885,764250.0],["2007-09-11",8.8885,8.9553,8.8427,8.9237,536700.0],["2007-09-12",8.9502,9.131,8.8971,9.0885,563850.0],["2007-09-13",9.1275,9.131,9.0105,9.0424,646500.0],["2007-09-14",9.0247,9.0956,8.9892,9.0956,547500.0],["2007-09-17",9.0743,9.1417,9.0637,9.1275,787050.0],["2007-09-18",9.1275,9.3047,9.1275,9.287,466800.0],["2007-09-19",9.2764,9.4713,9.2551,9.4075,912300.0],["2007-09-20",9.4075,9.4607,9.3614,9.4181,454350.0],["2007-09-21",9.3933,9.4536,9.2657,9.2693,786600.0],["2007-09-24",9.2728,9.4181,9.2586,9.3012,536700.0],["2007-09-25",9.2374,9.3189,9.1452,9.1665,344850.0],["2007-09-26",9.2196,9.3331,9.1523,9.3295,494550.0],["2007-09-27",9.3933,9.4004,9.2196,9.2232,551700.0],["2007-09-28",9.1877,9.2586,9.1487,9.209,715500.0],["2007-10-01",9.2161,9.3508,9.2161,9.2976,312900.0],["2007-10-02",9.2799,9.3012,9.1984,9.2622,360750.0],["2007-10-03",9.2622,9.3118,9.0885,9.2764,570750.0],["2007-10-04",9.2551,9.2693,9.1027,9.1913,879150.0],["2007-10-05",9.2409,9.3189,9.1948,9.3189,610650.0],["2007-10-08",9.3331,9.3473,9.287,9.3083,602850.0],["2007-10-09",9.3083,9.3792,9.2657,9.3792,670050.0],["2007-10-10",9.3791,9.4394,9.3189,9.4288,843750.0],["2007-10-11",9.4784,9.5564,9.4394,9.5174,466650.0],["2007-10-12",9.4642,9.528,9.4004,9.4288,682800.0],["2007-10-15",9.3756,9.3969,9.2161,9.2445,448350.0],["2007-10-16",9.1948,9.2941,9.1877,9.209,788850.0],["2007-10-17",9.1736,9.2657,9.1346,9.1665,623400.0],["2007-10-18",9.1877,9.2409,9.1629,9.2161,439050.0],["2007-10-19",9.2232,9.2409,9.1346,9.1629,717450.0],["2007-10-22",9.1452,9.2161,9.1062,9.2161,483900.0],["2007-10-23",9.326,9.3579,9.1629,9.2161,301350.0],["2007-10-24",9.2126,9.2126,9.0637,9.1452,676050.0],["2007-10-25",9.1452,9.1665,9.0956,9.1417,1026750.0],["2007-10-26",9.1523,9.3047,9.131,9.2586,674550.0],["2007-10-29",9.2445,9.2693,9.1877,9.2055,491850.0],["2007-10-30",9.1487,9.3862,9.1487,9.3472,425850.0],["2007-10-31",9.3366,9.5068,9.3331,9.4359,511050.0],["2007-11-01",9.3933,9.443,9.2445,9.3756,471900.0],["2007-11-02",9.3969,9.645,9.1984,9.4394,406800.0],["2007-11-05",9.3969,9.404,9.2976,9.3402,368400.0],["2007-11-06",9.365,9.365,9.2126,9.3366,385800.0],["2007-11-07",9.3012,9.3366,9.1948,9.2161,509850.0],["2007-11-08",9.2161,9.3827,9.2161,9.3543,554850.0],["2007-11-09",9.3331,9.3862,9.2267,9.3295,444900.0],["2007-11-12",9.2976,9.4217,9.2586,9.3047,434550.0],["2007-11-13",9.3614,9.3862,9.2055,9.3862,397950.0],["2007-11-14",9.4111,9.4111,9.1487,9.2161,359100.0],["2007-11-15",9.2161,9.2551,8.9644,9.007,1179750.0],["2007-11-16",8.9644,9.0353,8.8262,8.8758,972750.0],["2007-11-19",8.8368,8.8864,8.7907,8.8687,858000.0],["2007-11-20",8.8687,8.9396,8.7872,8.929,896250.0],["2007-11-21",8.9183,8.9751,8.8581,8.8581,375600.0],["2007-11-23",8.9077,8.9077,8.8014,8.8616,124200.0],["2007-11-26",8.8971,9.0034,8.8581,8.8829,436650.0],["2007-11-27",8.9254,9.0566,8.9042,8.9999,637350.0],["2007-11-28",9.0034,9.1594,9.0034,9.1594,656400.0],["2007-11-29",9.1665,9.2657,9.1346,9.248,655800.0],["2007-11-30",9.3224,9.3721,9.2515,9.3721,698850.0],["2007-12-03",9.3721,9.528,9.3189,9.45,490950.0],["2007-12-04",9.3721,9.6202,9.3721,9.5812,476700.0],["2007-12-05",9.6308,9.6911,9.5812,9.6663,469800.0],["2007-12-06",9.6804,9.8506,9.5989,9.8506,510450.0],["2007-12-07",9.9038,9.9888,9.5776,9.6485,982950.0],["2007-12-10",9.6627,9.7549,9.6166,9.6415,528750.0],["2007-12-11",9.6663,9.762,9.5387,9.5599,455700.0],["2007-12-12",9.6295,9.7723,9.576,9.6688,649050.0],["2007-12-13",9.6295,9.7866,9.6295,9.7866,509250.0],["2007-12-14",9.6367,9.7402,9.4011,9.4261,667950.0],["2007-12-17",9.3369,9.5546,9.3369,9.4689,358800.0],["2007-12-18",9.501,9.5224,9.394,9.4368,472500.0],["2007-12-19",9.5046,9.5117,9.3975,9.4189,325950.0],["2007-12-20",9.4404,9.4546,9.3297,9.4261,386400.0],["2007-12-21",9.4189,9.501,9.344,9.501,627750.0],["2007-12-24",9.4832,9.6866,9.4653,9.6831,107550.0],["2007-12-26",9.6831,9.6902,9.6045,9.6045,219600.0],["2007-12-27",9.5689,9.6724,9.5367,9.6402,618000.0],["2007-12-28",9.6795,9.7723,9.6545,9.7045,293250.0],["2007-12-31",9.7402,9.7652,9.6759,9.7259,500550.0],["2008-01-02",9.758,9.783,9.6367,9.7223,398250.0],["2008-01-03",9.783,9.7901,9.5546,9.5617,442950.0],["2008-01-04",9.551,9.5903,9.4689,9.4689,468300.0],["2008-01-07",9.4653,9.5581,9.4653,9.5046,568350.0],["2008-01-08",9.5688,9.6866,9.4297,9.4368,925650.0],["2008-01-09",9.4618,9.5974,9.4154,9.576,611700.0],["2008-01-10",9.5689,9.6509,9.4832,9.5903,511350.0],["2008-01-11",9.526,9.6616,9.4903,9.626,458550.0],["2008-01-14",9.626,9.6866,9.5367,9.5867,510000.0],["2008-01-15",9.4582,9.526,9.394,9.4761,449700.0],["2008-01-16",9.4154,9.5403,9.3904,9.4332,587100.0],["2008-01-17",9.4261,9.4725,9.1513,9.1513,928500.0],["2008-01-18",9.2155,9.2726,8.8943,8.9228,732900.0],["2008-01-22",8.6052,8.9443,8.5624,8.8336,1601250.0],["2008-01-23",8.6409,9.0156,8.6409,8.9871,899700.0],["2008-01-24",9.0442,9.0763,8.855,8.88,670350.0],["2008-01-25",8.9228,8.9764,8.8622,8.8836,578100.0],["2008-01-28",8.905,9.0727,8.8693,9.0727,499200.0],["2008-01-29",9.1334,9.2833,9.0942,9.2119,652500.0],["2008-01-30",9.2441,9.5796,9.2119,9.2119,945450.0],["2008-01-31",9.1513,9.5439,9.1334,9.501,624300.0],["2008-02-01",9.5046,9.5474,9.3511,9.3761,1048050.0],["2008-02-04",9.3511,9.6081,9.3511,9.5617,948000.0],["2008-02-05",9.5653,9.5653,9.2976,9.3226,533850.0],["2008-02-06",9.3654,9.394,9.2012,9.2084,486900.0],["2008-02-07",9.2048,9.3012,9.1441,9.2512,675750.0],["2008-02-08",9.2084,9.3262,9.1762,9.294,1473000.0],["2008-02-11",9.2798,9.4011,9.2405,9.3868,646500.0],["2008-02-12",9.3975,9.5403,9.369,9.4903,566700.0],["2008-02-13",9.5225,9.5653,9.4725,9.5439,759150.0],["2008-02-14",9.5474,9.5653,9.4618,9.4975,495000.0],["2008-02-15",9.4475,9.4582,9.3583,9.4082,488850.0],["2008-02-19",9.5117,9.5474,9.4261,9.4582,445500.0],["2008-02-20",9.4332,9.5653,9.369,9.551,748650.0],["2008-02-21",9.5153,9.5403,9.3583,9.3975,567900.0],["2008-02-22",9.4225,9.4511,9.2976,9.4511,845550.0],["2008-02-25",9.4225,9.526,9.4047,9.4975,772650.0],["2008-02-26",9.4903,9.6545,9.4225,9.6045,3532650.0],["2008-02-27",9.601,9.6295,9.5225,9.5439,527100.0],["2008-02-28",9.5225,9.6367,9.4903,9.5831,613800.0],["2008-02-29",9.5403,9.5403,9.1227,9.1406,1115100.0],["2008-03-03",9.1905,9.2833,9.1263,9.2619,694350.0],["2008-03-04",9.2334,9.3868,9.2155,9.3868,898950.0],["2008-03-05",9.3547,9.4297,9.3047,9.4154,576150.0],["2008-03-06",9.4047,9.4332,9.2262,9.269,425100.0],["2008-03-07",9.2048,9.3083,9.1298,9.2405,640050.0],["2008-03-10",9.2226,9.3083,9.1548,9.1941,573450.0],["2008-03-11",9.3725,9.3725,9.0906,9.1834,702300.0],["2008-03-12",9.2211,9.2858,9.1169,9.1169,660900.0],["2008-03-13",9.0917,9.2499,9.0809,9.1852,484350.0],["2008-03-14",9.1888,9.2319,9.009,9.0665,631500.0],["2008-03-17",9.0126,9.0198,8.7754,8.8688,817200.0],["2008-03-18",8.9443,9.1277,8.9371,9.0989,676800.0],["2008-03-19",9.1205,9.16,8.894,8.912,584850.0],["2008-03-20",8.9479,9.027,8.894,9.0234,623400.0],["2008-03-24",9.0306,9.045,8.8832,8.8904,734700.0],["2008-03-25",8.9263,9.0486,8.9227,8.9695,805950.0],["2008-03-26",8.9227,9.0342,8.876,9.027,581850.0],["2008-03-27",9.0845,9.1277,8.9156,8.9192,565950.0],["2008-03-28",8.9227,8.9659,8.876,8.8976,475650.0],["2008-03-31",8.9156,8.9875,8.8508,8.9587,755400.0],["2008-04-01",9.0162,9.2175,8.9946,9.1924,474900.0],["2008-04-02",9.2068,9.2822,9.142,9.2211,654900.0],["2008-04-03",9.2103,9.2679,9.1061,9.142,427500.0],["2008-04-04",9.1241,9.2427,9.0953,9.0989,480600.0],["2008-04-07",9.1349,9.3002,9.1349,9.2463,391950.0],["2008-04-08",9.1852,9.3146,9.1852,9.3146,415050.0],["2008-04-09",9.2894,9.3434,9.2139,9.2391,324900.0],["2008-04-10",9.2463,9.2607,9.1456,9.1564,391350.0],["2008-04-11",9.1097,9.1205,9.027,9.0773,382950.0],["2008-04-14",9.0773,9.2463,9.0773,9.2463,754950.0],["2008-04-15",9.2571,9.3865,9.2571,9.3721,485850.0],["2008-04-16",9.3973,9.6885,9.3829,9.6885,504750.0],["2008-04-17",9.6525,9.6957,9.5878,9.6417,279750.0],["2008-04-18",9.7208,9.7783,9.613,9.7316,334500.0],["2008-04-21",9.6705,9.7855,9.5159,9.5339,448800.0],["2008-04-22",9.5447,9.5447,9.4117,9.4368,346350.0],["2008-04-23",9.4081,9.5195,9.3829,9.48,321900.0],["2008-04-24",9.4908,9.5878,9.3937,9.5411,302550.0],["2008-04-25",9.5806,9.5806,9.4943,9.5159,276300.0],["2008-04-28",9.5662,9.5662,9.444,9.5339,333000.0],["2008-04-29",9.5339,9.5914,9.4224,9.4368,459300.0],["2008-04-30",9.0486,9.5087,9.0486,9.347,650850.0],["2008-05-01",9.3973,9.4153,9.3434,9.3577,478950.0],["2008-05-02",9.3685,9.4836,9.3577,9.4224,455700.0],["2008-05-05",9.4224,9.4836,9.3362,9.3613,727950.0],["2008-05-06",9.3577,9.4081,9.347,9.347,477150.0],["2008-05-07",9.3865,9.462,9.329,9.3829,516300.0],["2008-05-08",9.3398,9.4332,9.2966,9.3829,517800.0],["2008-05-09",9.3362,9.4117,9.3362,9.3937,328050.0],["2008-05-12",9.4189,9.48,9.3937,9.462,212250.0],["2008-05-13",9.4512,9.5195,9.4153,9.5195,444600.0],["2008-05-14",9.4836,9.5555,9.4836,9.5087,330900.0],["2008-05-15",9.5303,9.6166,9.5123,9.5842,379200.0],["2008-05-16",9.5627,9.6238,9.5627,9.6058,214950.0],["2008-05-19",9.595,9.6166,9.5734,9.6094,238650.0],["2008-05-20",9.5375,9.6741,9.5267,9.5483,277950.0],["2008-05-21",9.5555,9.7101,9.5519,9.6094,306600.0],["2008-05-22",9.6274,9.6993,9.5663,9.5842,289500.0],["2008-05-23",9.5842,9.6166,9.444,9.4476,315300.0],["2008-05-27",9.4296,9.6346,9.4296,9.613,336600.0],["2008-05-28",9.6561,9.6741,9.613,9.6346,305250.0],["2008-05-29",9.6417,9.7352,9.6094,9.631,412200.0],["2008-05-30",9.6166,9.7029,9.5914,9.6993,731700.0],["2008-06-02",9.6885,9.6993,9.5123,9.5734,416550.0],["2008-06-03",9.5734,9.6094,9.5267,9.5267,429000.0],["2008-06-04",9.5447,9.6489,9.5267,9.613,232650.0],["2008-06-05",9.7136,9.7136,9.6058,9.6957,338250.0],["2008-06-06",9.6705,9.6885,9.5483,9.5663,259650.0],["2008-06-09",9.5986,9.6381,9.5627,9.5627,262650.0],["2008-06-10",9.5303,9.6489,9.4728,9.613,893700.0],["2008-06-11",9.6094,9.7101,9.5555,9.5555,630600.0],["2008-06-12",9.6254,9.7666,9.5674,9.7159,602700.0],["2008-06-13",9.7811,9.9114,9.763,9.7992,442050.0],["2008-06-16",9.7231,10.1215,9.7231,10.1142,550800.0],["2008-06-17",10.1323,10.2301,10.1142,10.1468,827700.0],["2008-06-18",10.1468,10.1867,10.0273,10.1034,1102200.0],["2008-06-19",10.1504,10.2265,10.1468,10.2011,485550.0],["2008-06-20",10.1649,10.2917,10.0128,10.0563,851550.0],["2008-06-23",10.0672,10.3315,10.0563,10.2989,672600.0],["2008-06-24",10.3098,10.3098,9.9513,9.9513,1158000.0],["2008-06-25",9.9911,10.2156,9.9694,10.1758,711900.0],["2008-06-26",10.1504,10.4546,10.1142,10.2192,1172850.0],["2008-06-27",10.1613,10.3387,9.9802,10.0635,1072650.0],["2008-06-30",10.1468,10.4401,10.0201,10.3967,946500.0],["2008-07-01",10.3496,10.3713,10.1577,10.2229,927300.0],["2008-07-02",10.2265,10.3098,10.0454,10.0635,643500.0],["2008-07-03",10.1034,10.1323,9.7485,9.7666,635100.0],["2008-07-07",9.81,9.8752,9.6,9.6978,645600.0],["2008-07-08",9.6616,9.7412,9.5529,9.7159,615900.0],["2008-07-09",9.7123,9.8933,9.6833,9.8499,639600.0],["2008-07-10",9.8173,9.8861,9.7521,9.8245,509700.0],["2008-07-11",9.7593,9.9259,9.6905,9.8861,537750.0],["2008-07-14",9.9006,9.9694,9.81,9.8571,887250.0],["2008-07-15",9.8463,9.9766,9.7304,9.8173,523350.0],["2008-07-16",9.7956,9.8861,9.6217,9.6652,342300.0],["2008-07-17",9.6905,9.6905,9.4443,9.5384,572550.0],["2008-07-18",9.2306,9.7304,9.2306,9.4769,583200.0],["2008-07-21",9.5529,9.6362,9.4769,9.5312,600750.0],["2008-07-22",9.437,9.7738,9.4189,9.7521,830100.0],["2008-07-23",9.7775,9.7992,9.5783,9.6181,669450.0],["2008-07-24",9.3067,9.7919,9.0061,9.6145,619350.0],["2008-07-25",9.5855,9.6978,9.524,9.5674,491250.0],["2008-07-28",9.5131,9.6543,9.5131,9.6254,510000.0],["2008-07-29",9.6254,9.7195,9.5493,9.5928,373950.0],["2008-07-30",9.332,9.9513,9.332,9.9151,431850.0],["2008-07-31",9.7738,9.9223,9.6254,9.7992,616350.0],["2008-08-01",9.7702,9.8788,9.4841,9.5059,710100.0],["2008-08-04",9.4877,9.6036,9.4588,9.5457,494700.0],["2008-08-05",9.524,9.7485,9.495,9.7449,505200.0],["2008-08-06",9.705,9.7774,9.5747,9.6217,450000.0],["2008-08-07",9.5964,9.6471,9.4624,9.5095,593700.0],["2008-08-08",9.466,9.4841,9.39,9.4624,827250.0],["2008-08-11",9.4117,9.6362,9.4117,9.5891,842400.0],["2008-08-12",9.6398,9.8644,9.6072,9.7992,919200.0],["2008-08-13",9.8318,9.9042,9.7811,9.8716,541200.0],["2008-08-14",9.8861,9.8861,9.7521,9.7992,428100.0],["2008-08-15",9.8825,9.8861,9.7376,9.763,426000.0],["2008-08-18",9.8028,9.9839,9.8028,9.9042,593100.0],["2008-08-19",9.839,9.9259,9.839,9.9078,642600.0],["2008-08-20",9.9549,10.0128,9.8064,9.9187,319200.0],["2008-08-21",9.9332,10.0128,9.9187,9.9368,598200.0],["2008-08-22",9.9259,9.973,9.8897,9.9476,390750.0],["2008-08-25",9.9839,10.0418,9.868,9.944,538350.0],["2008-08-26",9.9078,10.0273,9.8825,9.9151,810000.0],["2008-08-27",9.9549,10.1178,9.9006,10.0563,438900.0],["2008-08-28",10.0418,10.0853,9.9259,9.9658,786300.0],["2008-08-29",10.0092,10.049,9.9151,9.9585,505500.0],["2008-09-02",9.9549,10.1179,9.8281,9.9875,905700.0],["2008-09-03",10.0237,10.0527,9.9006,9.9621,686850.0],["2008-09-04",9.973,10.0128,9.8354,9.8825,653250.0],["2008-09-05",9.8318,9.9114,9.7123,9.8825,614700.0],["2008-09-08",9.9585,10.0454,9.8571,9.9476,523800.0],["2008-09-09",9.9078,9.9078,9.6761,9.6942,864600.0],["2008-09-10",9.7231,9.8354,9.6869,9.7811,436650.0],["2008-09-11",9.7785,9.8879,9.6655,9.8077,403800.0],["2008-09-12",9.7712,10.0192,9.7639,9.9791,484500.0],["2008-09-15",9.8952,9.9536,9.6253,9.7275,405150.0],["2008-09-16",9.567,9.9244,9.37,9.8916,1026450.0],["2008-09-17",9.8113,9.8113,9.4503,9.4867,960450.0],["2008-09-18",9.5232,9.5597,9.1876,9.4685,1190850.0],["2008-09-19",9.8624,9.8624,8.8813,9.5524,994200.0],["2008-09-22",9.567,9.6655,9.432,9.5378,609600.0],["2008-09-23",9.4831,9.6107,9.2934,9.3955,413250.0],["2008-09-24",9.4867,9.5305,9.2241,9.308,429450.0],["2008-09-25",9.3153,9.4758,9.2205,9.4357,583200.0],["2008-09-26",9.3299,9.5013,9.1658,9.4648,490050.0],["2008-09-29",9.3955,9.4174,9.0491,9.1804,880200.0],["2008-09-30",9.1804,9.4284,9.0928,9.4028,1369500.0],["2008-10-01",9.4101,9.6107,9.2971,9.6107,15717000.0],["2008-10-02",9.505,9.5086,9.246,9.443,1386600.0],["2008-10-03",9.5086,9.7311,9.3773,9.3773,1776150.0],["2008-10-06",9.2497,9.3737,8.7098,9.3445,1909200.0],["2008-10-07",9.4685,9.4685,8.75,8.7536,1438800.0],["2008-10-08",8.6004,8.6588,8.1737,8.3451,1561350.0],["2008-10-09",8.3488,8.4472,7.6193,7.6193,1266600.0],["2008-10-10",7.4005,7.6339,6.8169,7.2691,1992150.0],["2008-10-13",7.415,8.3524,7.3968,8.3524,1130550.0],["2008-10-14",8.4399,8.6187,7.9986,8.243,1601550.0],["2008-10-15",8.17,8.6004,7.6631,7.6631,1145250.0],["2008-10-16",7.6667,8.2539,7.4223,8.2466,1967550.0],["2008-10-17",8.1555,8.1737,7.8235,7.871,1497900.0],["2008-10-20",7.9476,8.5785,7.8491,8.5348,954000.0],["2008-10-21",8.4254,8.6697,8.2977,8.3561,1092300.0],["2008-10-22",8.1409,8.2576,7.8126,8.0096,1075200.0],["2008-10-23",8.0606,8.4874,7.9621,8.3524,1777500.0],["2008-10-24",7.7798,8.2904,7.4369,8.1737,1196400.0],["2008-10-27",8.0023,8.0861,7.6047,7.6047,1104000.0],["2008-10-28",7.7725,8.2175,7.5354,8.2175,907050.0],["2008-10-29",8.2393,8.4728,8.0862,8.2175,933600.0],["2008-10-30",8.3852,8.5713,8.1482,8.5713,973350.0],["2008-10-31",8.5275,8.75,8.3852,8.7062,1323900.0],["2008-11-03",8.6734,8.9214,8.6442,8.6807,762150.0],["2008-11-04",8.8448,8.9287,8.5494,8.688,722250.0],["2008-11-05",8.5202,8.7755,8.4108,8.4472,838950.0],["2008-11-06",8.4399,8.5895,8.2977,8.3451,1084800.0],["2008-11-07",8.429,8.6807,8.3633,8.5676,895950.0],["2008-11-10",8.5603,8.7536,8.5494,8.7026,850050.0],["2008-11-11",8.17,8.5749,8.0424,8.3925,1368300.0],["2008-11-12",8.2393,8.3232,7.9147,8.0278,1197750.0],["2008-11-13",8.0971,8.7281,8.0351,8.6989,1407300.0],["2008-11-14",8.5785,8.7536,8.243,8.3925,1362450.0],["2008-11-17",8.3342,8.7828,8.3013,8.4837,1158750.0],["2008-11-18",8.4764,8.7317,8.1372,8.4728,1416450.0],["2008-11-19",8.5603,8.7135,8.3013,8.3779,1596000.0],["2008-11-20",8.1919,8.4545,7.8564,7.9038,1497300.0],["2008-11-21",8.0752,8.5603,7.8162,8.553,1744500.0],["2008-11-24",8.6405,8.677,8.2758,8.4947,1290600.0],["2008-11-25",8.6405,8.7062,8.305,8.4947,1342800.0],["2008-11-26",8.4509,8.4837,8.2029,8.4108,1168950.0],["2008-11-28",8.3816,8.553,8.3013,8.5202,521550.0],["2008-12-01",8.3196,8.5202,8.0096,8.0242,1076250.0],["2008-12-02",8.1299,8.2795,7.9403,8.2029,1191150.0],["2008-12-03",8.0789,8.429,8.0387,8.3488,1431750.0],["2008-12-04",8.232,8.232,7.7688,7.9366,1165500.0],["2008-12-05",7.8162,8.4254,7.7688,8.3998,1476750.0],["2008-12-08",8.5567,8.7536,8.2722,8.3561,1252650.0],["2008-12-09",8.3451,8.6223,8.3013,8.4254,1497600.0],["2008-12-10",8.4983,8.688,8.4181,8.6004,1807350.0],["2008-12-11",8.5721,8.7891,8.3735,8.4728,1352250.0],["2008-12-12",8.403,8.6751,8.2963,8.631,1450050.0],["2008-12-15",8.6751,8.745,8.4875,8.631,1053900.0],["2008-12-16",8.6861,8.8663,8.6273,8.8479,1808550.0],["2008-12-17",8.7302,8.8111,8.6346,8.6751,1188900.0],["2008-12-18",8.6788,8.8038,8.5979,8.7633,1087800.0],["2008-12-19",8.8185,8.8994,8.5648,8.6236,1648350.0],["2008-12-22",8.6346,8.6824,8.4324,8.6824,876000.0],["2008-12-23",8.7266,8.7854,8.4839,8.5022,912900.0],["2008-12-24",8.5133,8.6273,8.4213,8.5868,417750.0],["2008-12-26",8.5868,8.6567,8.5611,8.6493,313800.0],["2008-12-29",8.631,8.6861,8.3662,8.5831,874200.0],["2008-12-30",8.664,8.8259,8.6199,8.8259,708900.0],["2008-12-31",8.859,9.0097,8.8259,8.9803,875700.0],["2009-01-02",9.0097,9.1164,8.9435,9.087,532050.0],["2009-01-05",9.0465,9.1862,8.9399,9.1862,1053600.0],["2009-01-06",9.1973,9.2451,8.9435,8.9619,1244250.0],["2009-01-07",8.9031,9.0539,8.8148,8.9325,1558050.0],["2009-01-08",8.892,9.0355,8.8185,8.9619,821850.0],["2009-01-09",8.8847,8.9362,8.7008,8.8406,786000.0],["2009-01-12",8.8994,8.9509,8.7964,8.9104,546900.0],["2009-01-13",8.9178,8.9362,8.7854,8.8921,721800.0],["2009-01-14",8.7744,8.9693,8.6935,8.8406,1034250.0],["2009-01-15",8.8075,8.8957,8.6457,8.8369,1171650.0],["2009-01-16",8.9325,9.1458,8.9325,9.1017,1189500.0],["2009-01-20",9.0355,9.1495,8.8111,8.8148,945600.0],["2009-01-21",8.8994,9.0465,8.7192,9.0318,887250.0],["2009-01-22",8.87,9.0281,8.7707,8.9546,978450.0],["2009-01-23",8.8332,8.9913,8.7597,8.9472,801150.0],["2009-01-26",8.9215,9.1642,8.9141,9.1127,888450.0],["2009-01-27",9.1531,9.2745,9.0391,9.2083,1075500.0],["2009-01-28",9.5209,9.7379,9.1531,9.2377,1438800.0],["2009-01-29",9.212,9.4988,9.1531,9.3995,949350.0],["2009-01-30",9.3664,9.5613,9.2782,9.3297,1143000.0],["2009-02-02",9.1936,9.5871,9.1384,9.554,1555350.0],["2009-02-03",9.6165,9.6459,9.4878,9.5981,1355100.0],["2009-02-04",9.6091,9.6974,9.4731,9.6386,1312050.0],["2009-02-05",9.5613,9.8004,9.5503,9.7526,820350.0],["2009-02-06",9.7084,9.9769,9.5944,9.896,1188450.0],["2009-02-09",9.896,10.0615,9.8114,10.0137,1231200.0],["2009-02-10",9.8776,10.0688,9.6864,9.7415,1670400.0],["2009-02-11",9.8041,9.8371,9.5761,9.5981,1489350.0],["2009-02-12",9.5761,9.657,9.3922,9.657,1406400.0],["2009-02-13",9.6496,9.6901,9.5135,9.565,946800.0],["2009-02-17",8.7229,9.4363,8.7229,9.2855,2236050.0],["2009-02-18",9.3297,9.337,9.0686,9.1274,1525500.0],["2009-02-19",9.1311,9.2671,9.0833,9.1936,1338900.0],["2009-02-20",9.1017,9.1752,8.7707,9.0097,1812450.0],["2009-02-23",9.0502,9.1237,8.7192,8.7707,1054950.0],["2009-02-24",8.8148,8.9399,8.745,8.859,1173450.0],["2009-02-25",8.8442,9.0097,8.7928,8.8994,1616550.0],["2009-02-26",9.006,9.0465,8.8884,8.9619,1819950.0],["2009-02-27",8.8737,9.098,8.6971,8.8222,3613800.0],["2009-03-02",8.7119,8.8001,8.4875,8.55,1541850.0],["2009-03-03",8.6457,8.7082,8.2816,8.3294,1489950.0],["2009-03-04",8.425,8.5831,8.3294,8.5096,1503000.0],["2009-03-05",8.3662,8.4618,7.9617,8.0315,1634400.0],["2009-03-06",8.0904,8.2117,7.8109,8.0058,1630500.0],["2009-03-09",7.9617,8.0021,7.7741,7.8366,1376100.0],["2009-03-10",7.969,8.0904,7.8771,8.0867,1471200.0],["2009-03-11",8.1382,8.2007,8.0757,8.1014,2132250.0],["2009-03-12",8.2101,8.3251,8.0728,8.2843,1451400.0],["2009-03-13",8.3177,8.4735,8.2954,8.4438,1180950.0],["2009-03-16",8.4883,8.5848,8.3659,8.3808,1428450.0],["2009-03-17",8.3993,8.5625,8.3103,8.5551,931050.0],["2009-03-18",8.5625,8.6776,8.4141,8.5588,1758150.0],["2009-03-19",8.659,8.7518,8.4846,8.6887,902550.0],["2009-03-20",8.7035,8.8148,8.4921,8.4995,1518900.0],["2009-03-23",8.6405,8.7851,8.518,8.7555,1204950.0],["2009-03-24",8.6738,8.7889,8.633,8.6887,1123800.0],["2009-03-25",8.685,8.8779,8.6071,8.7555,1422450.0],["2009-03-26",8.8074,8.9001,8.6998,8.8222,1679400.0],["2009-03-27",8.7555,8.7889,8.6516,8.6664,1041150.0],["2009-03-30",8.5329,8.7926,8.4958,8.7926,1611450.0],["2009-03-31",8.7666,8.8556,8.7109,8.7592,3011400.0],["2009-04-01",8.6627,8.7703,8.544,8.7147,1473750.0],["2009-04-02",8.8408,8.9892,8.6479,8.7184,1465350.0],["2009-04-03",8.6924,8.7555,8.544,8.6182,1049550.0],["2009-04-06",8.544,8.6701,8.4846,8.5366,982350.0],["2009-04-07",8.455,8.544,8.4104,8.4327,922650.0],["2009-04-08",8.4883,8.5885,8.4438,8.5551,1063500.0],["2009-04-09",8.6887,8.7443,8.4846,8.544,1090950.0],["2009-04-13",8.5329,8.5663,8.3251,8.5069,1200750.0],["2009-04-14",8.4401,8.4921,8.3882,8.4067,712350.0],["2009-04-15",8.3845,8.4846,8.3845,8.4587,898350.0],["2009-04-16",8.5514,8.6256,8.4698,8.5551,916950.0],["2009-04-17",8.5774,8.6293,8.455,8.5217,1136250.0],["2009-04-20",8.4067,8.5329,8.3956,8.4958,929850.0],["2009-04-21",8.5329,8.5922,8.4141,8.4846,984750.0],["2009-04-22",8.4587,8.544,8.3845,8.4661,1203150.0],["2009-04-23",8.4995,8.4995,8.3177,8.4104,885000.0],["2009-04-24",8.4512,8.5143,8.3103,8.3622,1449900.0],["2009-04-27",8.2843,8.5403,8.2843,8.4772,1785300.0],["2009-04-28",8.4735,8.544,8.403,8.4958,1465350.0],["2009-04-29",8.5254,8.5959,8.4809,8.5329,1790850.0],["2009-04-30",8.6627,8.6701,8.4438,8.5106,1280250.0],["2009-05-01",8.4327,8.7666,8.403,8.7666,1596000.0],["2009-05-04",8.7666,8.9781,8.7369,8.8927,1486200.0],["2009-05-05",8.8964,8.8964,8.5811,8.6033,1301700.0],["2009-05-06",8.6924,8.7369,8.5477,8.5774,1036200.0],["2009-05-07",8.6256,8.6664,8.5329,8.5403,967650.0],["2009-05-08",8.6145,8.6627,8.4772,8.518,1090350.0],["2009-05-11",8.4364,8.5959,8.4364,8.5254,1815600.0],["2009-05-12",8.5625,8.5885,8.4661,8.4809,1255800.0],["2009-05-13",8.4067,8.4958,8.3437,8.3659,1625100.0],["2009-05-14",8.4253,8.4475,8.2732,8.3919,1230900.0],["2009-05-15",8.3511,8.3622,8.2027,8.2027,778500.0],["2009-05-18",8.262,8.403,8.2064,8.3956,1521750.0],["2009-05-19",8.4216,8.6071,8.3845,8.5811,1539150.0],["2009-05-20",8.633,8.7443,8.5885,8.6998,2347650.0],["2009-05-21",8.633,8.7369,8.633,8.6998,1391100.0],["2009-05-22",8.7258,8.748,8.6219,8.6219,949350.0],["2009-05-26",8.6367,8.9855,8.6071,8.8964,1060500.0],["2009-05-27",8.8964,8.9781,8.8,8.8,995250.0],["2009-05-28",8.8519,9.0671,8.8297,9.0003,1149450.0],["2009-05-29",8.9818,9.0894,8.9039,8.9447,1299300.0],["2009-06-01",9.0782,9.2118,9.0114,9.1969,1237500.0],["2009-06-02",9.1895,9.2711,9.0745,9.2489,1492500.0],["2009-06-03",9.1969,9.2971,9.1153,9.1821,855450.0],["2009-06-04",9.2081,9.2749,9.1747,9.2563,1665450.0],["2009-06-05",9.3268,9.3824,9.2044,9.3491,1019550.0],["2009-06-08",9.3082,9.4789,9.286,9.401,1144350.0],["2009-06-09",9.4047,9.4344,9.234,9.2711,1363800.0],["2009-06-10",9.2897,9.3157,9.1413,9.2637,1122300.0],["2009-06-11",9.3722,9.5293,9.2787,9.4245,683850.0],["2009-06-12",9.4096,9.5928,9.2675,9.518,698850.0],["2009-06-15",9.4283,9.4769,9.2974,9.3759,665850.0],["2009-06-16",9.447,9.4507,9.3161,9.361,613800.0],["2009-06-17",9.3348,9.518,9.3348,9.4507,732600.0],["2009-06-18",9.4545,9.5592,9.4208,9.5442,852900.0],["2009-06-19",9.619,9.619,9.4208,9.4657,991350.0],["2009-06-22",9.3984,9.5816,9.3348,9.5068,716850.0],["2009-06-23",9.5106,9.5629,9.3198,9.3497,730050.0],["2009-06-24",9.4133,9.4432,9.3273,9.3722,640800.0],["2009-06-25",9.361,9.6003,9.2974,9.4993,796200.0],["2009-06-26",9.4919,9.5854,9.346,9.5854,911250.0],["2009-06-29",9.5629,9.7387,9.4993,9.705,657000.0],["2009-06-30",9.6901,9.7125,9.4545,9.533,1234800.0],["2009-07-01",9.5779,9.7387,9.5143,9.6302,746400.0],["2009-07-02",9.5255,9.5255,9.3834,9.4395,792000.0],["2009-07-06",9.4507,9.6302,9.3572,9.6041,661050.0],["2009-07-07",9.6153,9.634,9.4133,9.4171,617700.0],["2009-07-08",9.4582,9.4919,9.2974,9.3871,579750.0],["2009-07-09",9.4096,9.4919,9.2637,9.4208,724500.0],["2009-07-10",9.3984,9.4358,9.2862,9.3497,671850.0],["2009-07-13",9.3984,9.4694,9.2749,9.4133,1102950.0],["2009-07-14",9.3834,9.4881,9.3236,9.4245,836850.0],["2009-07-15",9.533,9.5741,9.432,9.5592,530550.0],["2009-07-16",9.5667,9.6527,9.5068,9.634,490050.0],["2009-07-17",9.6078,9.7275,9.5704,9.6265,684600.0],["2009-07-20",9.7125,9.7125,9.5143,9.5966,1088100.0],["2009-07-21",9.6714,9.7424,9.6041,9.6639,655800.0],["2009-07-22",9.6003,9.705,9.6003,9.6415,527550.0],["2009-07-23",9.6415,9.9855,9.6153,9.8696,577650.0],["2009-07-24",9.8696,10.0715,9.7723,10.0528,612000.0],["2009-07-27",10.0641,10.094,9.9631,10.0005,665700.0],["2009-07-28",9.993,10.0566,9.907,10.0042,720750.0],["2009-07-29",10.0005,10.0902,9.6676,10.0154,809700.0],["2009-07-30",10.0566,10.0566,9.8696,9.9706,957600.0],["2009-07-31",9.9706,10.0005,9.8883,9.8883,736500.0],["2009-08-03",10.0603,10.0902,9.8958,9.9818,1020300.0],["2009-08-04",9.9219,9.9668,9.8247,9.8471,660750.0],["2009-08-05",9.8284,9.8995,9.7013,9.7611,986850.0],["2009-08-06",9.7237,9.8471,9.4619,9.791,2079150.0],["2009-08-07",9.8135,9.9967,9.7013,9.9294,811650.0],["2009-08-10",9.8509,10.0229,9.6714,9.9967,815850.0],["2009-08-11",9.9668,9.9668,9.8247,9.8658,675000.0],["2009-08-12",9.8771,10.0042,9.8546,9.9294,858300.0],["2009-08-13",9.9332,9.9593,9.8434,9.9145,431100.0],["2009-08-14",9.9145,9.9631,9.7574,9.8434,638850.0],["2009-08-17",9.7424,9.8771,9.7237,9.7836,464550.0],["2009-08-18",9.7873,9.7873,9.6602,9.7424,473100.0],["2009-08-19",9.6714,9.8023,9.6639,9.7948,367200.0],["2009-08-20",9.7798,9.892,9.705,9.8808,504750.0],["2009-08-21",9.9145,10.0042,9.9107,9.9967,415800.0],["2009-08-24",9.9818,10.008,9.9332,10.0005,642900.0],["2009-08-25",10.0005,10.0192,9.9593,9.9743,536700.0],["2009-08-26",9.9519,9.993,9.8621,9.8696,538650.0],["2009-08-27",9.8808,9.8808,9.735,9.7948,600600.0],["2009-08-28",9.8322,9.8322,9.6452,9.6901,721950.0],["2009-08-31",9.6377,9.705,9.4582,9.5405,769350.0],["2009-09-01",9.4545,9.5517,9.0954,9.447,894600.0],["2009-09-02",9.4619,9.5554,9.3797,9.5293,653550.0],["2009-09-03",9.5405,9.5966,9.4208,9.5928,617550.0],["2009-09-04",9.5667,9.6265,9.5218,9.5554,415350.0],["2009-09-08",9.5667,9.7013,9.5405,9.6938,460500.0],["2009-09-09",9.6901,9.6976,9.5704,9.634,456450.0],["2009-09-10",9.619,9.7013,9.5517,9.7013,570300.0],["2009-09-11",9.7428,9.7428,9.543,9.6108,1067400.0],["2009-09-14",9.5656,9.7239,9.5279,9.6561,739350.0],["2009-09-15",9.6975,9.8973,9.6636,9.8747,1075950.0],["2009-09-16",9.8935,9.9387,9.7917,9.8332,681300.0],["2009-09-17",9.8445,9.8973,9.7842,9.8068,455100.0],["2009-09-18",9.7767,9.8068,9.5543,9.7164,848250.0],["2009-09-21",9.6523,9.6824,9.5656,9.6636,874050.0],["2009-09-22",9.6938,9.7277,9.5995,9.6259,645300.0],["2009-09-23",9.6297,9.6485,9.4789,9.5053,759300.0],["2009-09-24",9.4978,9.5845,9.4902,9.4902,419550.0],["2009-09-25",9.5166,9.5468,9.4525,9.4638,619200.0],["2009-09-28",9.5053,9.5468,9.4525,9.5053,541950.0],["2009-09-29",9.5355,9.6297,9.4676,9.5694,811350.0],["2009-09-30",9.5505,9.5882,9.3998,9.445,932250.0],["2009-10-01",9.4752,9.5091,9.3244,9.3809,567900.0],["2009-10-02",9.3357,9.4337,9.2189,9.2339,698100.0],["2009-10-05",9.2339,9.3885,9.1397,9.3734,792600.0],["2009-10-06",9.4299,9.4714,9.3131,9.3583,700500.0],["2009-10-07",9.3282,9.3319,9.2528,9.2754,532800.0],["2009-10-08",9.2792,9.3206,9.2226,9.298,977850.0],["2009-10-09",9.2679,9.3809,9.2679,9.3508,322050.0],["2009-10-12",9.396,9.4111,9.2867,9.3772,851550.0],["2009-10-13",9.3922,9.4148,9.2302,9.2829,619950.0],["2009-10-14",9.3282,9.4035,9.1849,9.3093,626100.0],["2009-10-15",9.2942,9.4224,9.2377,9.396,751800.0],["2009-10-16",9.3621,9.4073,9.2867,9.3169,635250.0],["2009-10-19",9.3131,9.5694,9.2754,9.5543,740250.0],["2009-10-20",9.5392,9.6071,9.3885,9.543,853350.0],["2009-10-21",9.5128,9.6674,9.4714,9.5204,1024500.0],["2009-10-22",9.4865,9.641,9.4865,9.5882,763200.0],["2009-10-23",9.5807,9.6108,9.445,9.5015,711450.0],["2009-10-26",9.4752,9.6221,9.3282,9.3621,894300.0],["2009-10-27",9.3772,9.494,9.3018,9.3432,1020900.0],["2009-10-28",9.3847,9.4111,9.1699,9.1736,1192350.0],["2009-10-29",9.1548,9.2528,9.0681,9.1887,1146450.0],["2009-10-30",9.1661,9.2151,8.9965,9.0003,1085400.0],["2009-11-02",9.038,9.0568,8.9287,8.9739,942900.0],["2009-11-03",8.9211,9.0116,8.8797,8.9852,605250.0],["2009-11-04",9.0266,9.1171,8.9852,9.0191,648600.0],["2009-11-05",9.0681,9.1812,9.0267,9.1812,473400.0],["2009-11-06",9.1209,9.1925,9.0568,9.0983,418350.0],["2009-11-09",9.1246,9.2528,9.0568,9.2528,570750.0],["2009-11-10",9.1962,9.2264,9.0568,9.0719,1479300.0],["2009-11-11",9.1058,9.1812,9.0266,9.1209,836100.0],["2009-11-12",9.0756,9.1435,8.8947,8.906,662850.0],["2009-11-13",8.9023,8.9287,8.8495,8.9098,613500.0],["2009-11-16",8.9324,9.0455,8.9211,9.0267,583950.0],["2009-11-17",9.038,9.1359,8.9287,9.1359,751350.0],["2009-11-18",9.1397,9.1397,8.9965,9.0153,511650.0],["2009-11-19",8.9513,9.0078,8.7628,8.8759,738150.0],["2009-11-20",8.8344,8.8834,8.744,8.8043,508050.0],["2009-11-23",8.8947,9.0003,8.8156,8.8684,594900.0],["2009-11-24",8.8684,8.8947,8.7666,8.8834,567150.0],["2009-11-25",8.9174,9.004,8.891,9.004,471600.0],["2009-11-27",8.7741,8.9475,8.7741,8.8684,222150.0],["2009-11-30",8.8608,8.8947,8.8005,8.8495,1345950.0],["2009-12-01",8.9211,9.0229,8.891,8.9098,819900.0],["2009-12-02",8.9136,8.9777,8.7364,8.8872,2008800.0],["2009-12-03",8.8872,8.9249,8.8005,8.8382,1060050.0],["2009-12-04",8.955,8.9663,8.7892,8.891,1169550.0],["2009-12-07",8.9023,9.0078,8.8194,8.989,709800.0],["2009-12-08",8.955,9.0267,8.8646,9.004,801600.0],["2009-12-09",9.0229,9.0229,8.8985,8.9513,1238400.0],["2009-12-10",9.0116,9.102,8.9965,9.0568,797100.0],["2009-12-11",9.0986,9.3038,9.0872,9.2468,1334850.0],["2009-12-14",9.4179,9.4673,9.319,9.3342,1288500.0],["2009-12-15",9.3266,9.4141,9.2734,9.4103,1463400.0],["2009-12-16",9.4825,9.5509,9.4217,9.4977,1224150.0],["2009-12-17",9.4673,9.4749,9.3494,9.3722,896400.0],["2009-12-18",9.3875,9.4939,9.3076,9.3114,1676400.0],["2009-12-21",9.3836,9.4673,9.3342,9.3418,970050.0],["2009-12-22",9.357,9.4065,9.281,9.3266,1418700.0],["2009-12-23",9.3038,9.4597,9.3038,9.4521,989400.0],["2009-12-24",9.4939,9.5243,9.4407,9.5205,249900.0],["2009-12-28",9.5281,9.5281,9.3951,9.4293,837150.0],["2009-12-29",9.4559,9.4825,9.3684,9.4293,1142100.0],["2009-12-30",9.4331,9.5281,9.319,9.376,1298250.0],["2009-12-31",9.3722,9.3798,9.1936,9.1936,1237500.0],["2010-01-04",9.2316,9.3494,9.2316,9.3494,1277100.0],["2010-01-05",9.3342,9.3951,9.1632,9.2354,1271550.0],["2010-01-06",9.2734,9.3266,9.2202,9.2506,1229850.0],["2010-01-07",9.2392,9.2544,9.0986,9.1594,1277250.0],["2010-01-08",9.1594,9.1632,9.072,9.1252,1145850.0],["2010-01-11",9.1784,9.1898,9.0796,9.1252,1470000.0],["2010-01-12",9.0872,9.2354,9.0568,9.224,1924200.0],["2010-01-13",9.2164,9.2392,9.1404,9.2316,1037550.0],["2010-01-14",9.1898,9.2658,9.1822,9.2544,1018350.0],["2010-01-15",9.2316,9.2544,9.1404,9.2164,860400.0],["2010-01-19",9.243,9.3722,9.167,9.3418,718200.0],["2010-01-20",9.2658,9.3456,9.1594,9.3266,1296900.0],["2010-01-21",9.5661,9.6839,9.2126,9.5585,3157200.0],["2010-01-22",9.5851,9.5851,9.4445,9.5015,1614600.0],["2010-01-25",9.5813,9.6155,9.4787,9.5775,1078950.0],["2010-01-26",9.5889,9.6117,9.4939,9.5281,1411200.0],["2010-01-27",9.4369,9.5167,9.2354,9.4103,2019900.0],["2010-01-28",9.4483,9.5509,9.3798,9.5053,1432800.0],["2010-01-29",9.5129,9.5281,9.3,9.3152,2069250.0],["2010-02-01",9.3608,9.3646,9.281,9.319,1313700.0],["2010-02-02",9.3494,9.4255,9.2658,9.4255,1143750.0],["2010-02-03",9.4065,9.4065,9.2962,9.3228,969900.0],["2010-02-04",9.2962,9.3646,9.2848,9.2962,1813650.0],["2010-02-05",9.2924,9.4027,9.2278,9.3875,2238150.0],["2010-02-08",9.3494,9.4179,9.2088,9.2088,965100.0],["2010-02-09",9.2772,9.3038,9.1746,9.2164,920850.0],["2010-02-10",9.2164,9.2658,9.1214,9.205,960900.0],["2010-02-11",9.2164,9.3038,9.148,9.2886,695400.0],["2010-02-12",9.2354,9.357,9.205,9.357,1439400.0],["2010-02-16",9.4255,9.5585,9.4255,9.5471,983700.0],["2010-02-17",9.5965,9.6345,9.5167,9.6345,756000.0],["2010-02-18",9.6535,9.6839,9.5813,9.5927,917100.0],["2010-02-19",9.6041,9.7523,9.5699,9.6763,614550.0],["2010-02-22",9.7257,9.7295,9.6269,9.6421,427500.0],["2010-02-23",9.6003,9.6459,9.5015,9.5281,1481550.0],["2010-02-24",9.5281,9.5471,9.4255,9.5433,1106700.0],["2010-02-25",9.4597,9.5699,9.4065,9.5661,939750.0],["2010-02-26",9.5965,9.6155,9.4483,9.5205,1182450.0],["2010-03-01",9.5585,9.6573,9.5015,9.5737,789450.0],["2010-03-02",9.5737,9.6041,9.4787,9.5205,1719150.0],["2010-03-03",9.5623,9.5813,9.4369,9.4635,1065750.0],["2010-03-04",9.4445,9.4749,9.4103,9.4597,686400.0],["2010-03-05",9.4939,9.5395,9.4521,9.5167,700200.0],["2010-03-08",9.5395,9.5661,9.5167,9.5623,377700.0],["2010-03-09",9.5167,9.5889,9.5167,9.5661,561000.0],["2010-03-10",9.5737,9.6003,9.5395,9.6003,662550.0],["2010-03-11",9.6194,9.742,9.6003,9.742,724800.0],["2010-03-12",9.7497,9.7995,9.6654,9.7573,632400.0],["2010-03-15",9.719,9.7459,9.5466,9.6424,651150.0],["2010-03-16",9.6692,9.8301,9.6309,9.8225,701850.0],["2010-03-17",9.8301,9.9221,9.8301,9.8953,664050.0],["2010-03-18",9.8723,10.0523,9.8493,10.0447,1247850.0],["2010-03-19",10.1596,10.3243,9.5773,10.1596,1955700.0],["2010-03-22",10.1596,10.1673,10.0447,10.0868,867300.0],["2010-03-23",10.083,10.1443,10.037,10.1136,570000.0],["2010-03-24",10.0753,10.0906,9.9949,10.0638,710850.0],["2010-03-25",10.1136,10.1213,9.8991,9.8991,474000.0],["2010-03-26",9.8991,9.991,9.8723,9.991,772650.0],["2010-03-29",10.0523,10.1634,10.0025,10.1481,778050.0],["2010-03-30",10.1634,10.2477,10.1519,10.2132,755550.0],["2010-03-31",10.1788,10.2477,10.1251,10.1673,943500.0],["2010-04-01",10.2439,10.263,10.1711,10.2362,502800.0],["2010-04-05",10.2324,10.2669,10.1902,10.2592,540600.0],["2010-04-06",10.2094,10.3013,10.1941,10.2707,412200.0],["2010-04-07",10.2324,10.2975,10.1902,10.2975,574050.0],["2010-04-08",10.2554,10.263,10.083,10.1136,711300.0],["2010-04-09",10.1443,10.286,10.0753,10.2822,1044150.0],["2010-04-12",10.3052,10.3052,10.1673,10.1864,732900.0],["2010-04-13",10.2056,10.2171,10.0447,10.1098,685050.0],["2010-04-14",10.1213,10.1366,10.0562,10.1136,1165650.0],["2010-04-15",10.1098,10.4584,10.0868,10.378,1859400.0],["2010-04-16",10.332,10.4239,10.2669,10.3052,1303500.0],["2010-04-19",10.2784,10.3282,10.2286,10.2975,905700.0],["2010-04-20",10.3473,10.4048,10.2707,10.3933,559950.0],["2010-04-21",10.3511,10.378,10.2822,10.3703,714300.0],["2010-04-22",10.309,10.4124,10.309,10.4124,413550.0],["2010-04-23",10.4393,10.4507,10.3435,10.4354,1082400.0],["2010-04-26",10.4163,10.4507,10.355,10.4316,924150.0],["2010-04-27",10.3588,10.4584,10.3435,10.378,1876950.0],["2010-04-28",10.355,10.5005,10.332,10.4737,1062300.0],["2010-04-29",10.5312,10.6806,10.4737,10.512,1077000.0],["2010-04-30",10.5427,10.6768,10.512,10.5312,1360650.0],["2010-05-03",10.535,10.6423,10.3665,10.6346,1009500.0],["2010-05-04",10.535,10.5887,10.2745,10.3971,1047000.0],["2010-05-05",10.3397,10.4278,10.2784,10.3128,1033650.0],["2010-05-06",10.263,10.4239,9.7842,10.1021,1941450.0],["2010-05-07",10.1213,10.2784,9.9259,10.1404,2346900.0],["2010-05-10",10.6346,10.6346,10.2439,10.3971,1341600.0],["2010-05-11",10.3013,10.5044,10.2477,10.3971,718950.0],["2010-05-12",10.4393,10.5082,10.3703,10.4086,1397250.0],["2010-05-13",10.3703,10.5274,10.3128,10.4507,813300.0],["2010-05-14",10.4086,10.4278,10.2477,10.2898,819750.0],["2010-05-17",10.3435,10.3703,10.06,10.3052,1236750.0],["2010-05-18",10.3626,10.3626,10.083,10.0945,1138950.0],["2010-05-19",10.0791,10.1404,9.9068,10.0179,988950.0],["2010-05-20",9.8646,9.9182,9.6692,9.6731,1049250.0],["2010-05-21",9.6118,9.7382,9.5467,9.7267,1046100.0],["2010-05-24",9.6616,9.7957,9.6386,9.6501,704700.0],["2010-05-25",9.4854,9.5888,9.3091,9.5581,1429050.0],["2010-05-26",9.5773,9.6961,9.5198,9.5658,951450.0],["2010-05-27",9.7267,9.8416,9.6654,9.834,1113750.0],["2010-05-28",9.7995,10.1175,9.7803,10.014,1275300.0],["2010-06-01",9.9412,9.9719,9.719,9.7229,1034400.0],["2010-06-02",9.7803,9.9374,9.6961,9.9336,803250.0],["2010-06-03",9.8953,10.037,9.8953,10.0102,774300.0],["2010-06-04",9.8914,9.9757,9.7344,9.7727,991050.0],["2010-06-07",9.7688,9.8684,9.7152,9.7152,931350.0],["2010-06-08",9.6999,9.9412,9.6463,9.9068,1934100.0],["2010-06-09",9.9259,10.0485,9.8301,9.9642,1471950.0],["2010-06-10",10.1098,10.2171,9.9374,10.0523,1504500.0],["2010-06-11",10.0098,10.1258,9.9092,10.1103,941100.0],["2010-06-14",10.1568,10.1916,10.0291,10.0369,1083150.0],["2010-06-15",10.0871,10.2496,10.0871,10.238,910800.0],["2010-06-16",10.1954,10.3269,10.1877,10.2921,651450.0],["2010-06-17",10.2921,10.3231,10.2148,10.2921,592950.0],["2010-06-18",10.2921,10.3192,10.1993,10.2496,898050.0],["2010-06-21",10.3231,10.4739,10.238,10.4584,1883850.0],["2010-06-22",10.443,10.559,10.3347,10.3385,1263600.0],["2010-06-23",10.3579,10.3656,10.1645,10.1838,513300.0],["2010-06-24",10.1297,10.2148,10.0755,10.091,456300.0],["2010-06-25",10.091,10.2496,10.0137,10.1684,1064850.0],["2010-06-28",10.207,10.3463,10.0871,10.2883,615750.0],["2010-06-29",10.1722,10.1722,9.8783,9.9092,1000650.0],["2010-06-30",9.917,10.0137,9.7932,9.8396,1197000.0],["2010-07-01",9.8667,9.8667,9.6307,9.7816,1039200.0],["2010-07-02",9.8009,9.8087,9.6849,9.7661,915750.0],["2010-07-06",9.8473,9.9788,9.7855,9.9402,1059750.0],["2010-07-07",9.9711,10.2186,9.9479,10.2109,977100.0],["2010-07-08",10.2651,10.3695,10.2573,10.3347,711450.0],["2010-07-09",10.3192,10.4004,10.2999,10.385,345750.0],["2010-07-12",10.3734,10.4817,10.3231,10.4391,513750.0],["2010-07-13",10.5203,10.5977,10.4971,10.5629,680100.0],["2010-07-14",10.559,10.6248,10.4855,10.5938,497850.0],["2010-07-15",10.617,10.6248,10.4043,10.5629,806850.0],["2010-07-16",10.5281,10.5435,10.2689,10.2844,694500.0],["2010-07-19",10.3347,10.3347,10.2148,10.3037,692850.0],["2010-07-20",10.1684,10.4198,10.1645,10.3656,1005300.0],["2010-07-21",10.4198,10.4236,10.1993,10.2728,672000.0],["2010-07-22",10.3927,10.5822,10.3579,10.5474,1107450.0],["2010-07-23",10.5397,10.8452,10.4971,10.8336,1346850.0],["2010-07-26",10.8684,11.0347,10.853,10.9497,1284000.0],["2010-07-27",10.9999,11.1624,10.9342,11.0386,1110300.0],["2010-07-28",10.9381,10.9381,10.501,10.5667,1639800.0],["2010-07-29",10.6054,10.6286,10.3347,10.4507,1181700.0],["2010-07-30",10.385,10.5126,10.3192,10.4275,545400.0],["2010-08-02",10.5319,10.6016,10.4546,10.501,1245600.0],["2010-08-03",10.4584,10.5049,10.3966,10.4198,1788000.0],["2010-08-04",10.4662,10.5319,10.4043,10.5165,771300.0],["2010-08-05",10.4778,10.5861,10.4546,10.5397,688200.0],["2010-08-06",10.4082,10.4778,10.2535,10.4159,817500.0],["2010-08-09",10.4817,10.6441,10.4391,10.5977,679050.0],["2010-08-10",10.5281,10.6712,10.4623,10.5667,556800.0],["2010-08-11",10.4778,10.4778,10.3231,10.3927,814950.0],["2010-08-12",10.2767,10.3269,10.18,10.2844,418050.0],["2010-08-13",10.2457,10.4894,10.2264,10.3966,789450.0],["2010-08-16",10.3656,10.4507,10.2767,10.443,545550.0],["2010-08-17",10.675,10.9071,10.5745,10.764,1251150.0],["2010-08-18",10.7717,10.8104,10.6634,10.7679,853950.0],["2010-08-19",10.7408,10.7717,10.5551,10.7253,932250.0],["2010-08-20",10.6828,10.6944,10.5165,10.617,540150.0],["2010-08-23",10.6402,10.7485,10.6093,10.6093,729900.0],["2010-08-24",10.4739,10.6441,10.4507,10.5706,617700.0],["2010-08-25",10.4855,10.6596,10.4391,10.648,780000.0],["2010-08-26",10.7021,10.7099,10.5242,10.5783,643950.0],["2010-08-27",10.6364,10.6866,10.4701,10.648,738150.0],["2010-08-30",10.6364,10.6905,10.5126,10.5242,388500.0],["2010-08-31",10.5203,10.7021,10.4082,10.675,1416150.0],["2010-09-01",10.7717,10.9264,10.7408,10.8298,1603650.0],["2010-09-02",10.8336,10.8723,10.7176,10.7524,1404750.0],["2010-09-03",10.8298,10.88,10.7447,10.8491,1179750.0],["2010-09-07",10.7949,10.8646,10.7137,10.7292,691650.0],["2010-09-08",10.7524,10.8027,10.6944,10.7215,724350.0],["2010-09-09",10.8452,10.9264,10.8027,10.8878,731400.0],["2010-09-10",10.9264,11.0618,10.8723,11.0386,1193100.0],["2010-09-13",11.1947,11.2298,11.1128,11.1947,1130100.0],["2010-09-14",11.1791,11.1986,11.023,11.0269,895350.0],["2010-09-15",11.0113,11.0113,10.9099,10.9255,951450.0],["2010-09-16",10.8747,10.9177,10.7811,10.8513,769800.0],["2010-09-17",10.9411,10.9879,10.8669,10.902,881850.0],["2010-09-20",10.9255,11.0854,10.9098,11.0737,558600.0],["2010-09-21",11.0971,11.1713,10.9801,10.9918,887550.0],["2010-09-22",10.9606,11.062,10.8864,10.9801,764250.0],["2010-09-23",10.8903,11.023,10.8318,10.9098,465300.0],["2010-09-24",11.0542,11.1869,11.0191,11.183,583650.0],["2010-09-27",11.1713,11.2532,11.0698,11.2337,745350.0],["2010-09-28",11.2337,11.2727,11.1518,11.2142,1570350.0],["2010-09-29",11.2142,11.2922,11.1635,11.1947,995550.0],["2010-09-30",11.2805,11.3157,11.1128,11.1635,1721700.0],["2010-10-01",11.2688,11.3,11.1713,11.2454,1078500.0],["2010-10-04",11.2493,11.343,11.1479,11.2493,1741650.0],["2010-10-05",11.3078,11.3547,11.2298,11.3117,631500.0],["2010-10-06",11.3078,11.3547,11.2766,11.3313,781500.0],["2010-10-07",11.3508,11.421,11.3,11.3898,747000.0],["2010-10-08",11.3859,11.4483,11.3274,11.4249,561450.0],["2010-10-11",11.4249,11.5225,11.421,11.4717,1150350.0],["2010-10-12",11.4171,11.4561,11.2883,11.3547,769800.0],["2010-10-13",11.3781,11.4678,11.3781,11.4171,756150.0],["2010-10-14",11.4093,11.4327,11.3,11.3781,647250.0],["2010-10-15",11.4522,11.4912,11.4054,11.4639,476400.0],["2010-10-18",11.4483,11.5108,11.3937,11.499,370500.0],["2010-10-19",11.3781,11.4834,11.3078,11.3976,631500.0],["2010-10-20",11.3937,11.5459,11.3937,11.5107,602550.0],["2010-10-21",11.5576,11.6122,11.3703,11.4639,562200.0],["2010-10-22",11.499,11.5342,11.4288,11.499,614550.0],["2010-10-25",11.5459,11.6473,11.5264,11.581,1008450.0],["2010-10-26",11.5381,11.62,11.4912,11.5381,741900.0],["2010-10-27",11.4639,11.5732,11.4327,11.5576,693900.0],["2010-10-28",11.5927,11.6863,11.5927,11.659,823500.0],["2010-10-29",11.6512,11.7605,11.6005,11.741,858750.0],["2010-11-01",11.8229,11.8385,11.5498,11.6473,603600.0],["2010-11-02",11.7293,11.9048,11.7293,11.8229,565950.0],["2010-11-03",11.8424,11.9205,11.7839,11.8541,507900.0],["2010-11-04",11.9634,12.057,11.9595,12.0141,470550.0],["2010-11-05",12.0102,12.0219,11.9166,11.979,411000.0],["2010-11-08",11.9478,11.9595,11.8658,11.897,419550.0],["2010-11-09",11.9048,11.9868,11.8229,11.8658,358350.0],["2010-11-10",11.8853,12.0297,11.7995,11.8697,644400.0],["2010-11-11",11.7605,11.8346,11.6941,11.7176,1254300.0],["2010-11-12",11.6278,11.7097,11.4561,11.6161,832500.0],["2010-11-15",11.6395,11.7097,11.6083,11.6278,943800.0],["2010-11-16",11.5615,11.5966,11.3586,11.4561,762750.0],["2010-11-17",11.5108,11.6863,11.4639,11.62,879300.0],["2010-11-18",11.6941,11.8151,11.659,11.7995,985350.0],["2010-11-19",11.7644,11.7761,11.6473,11.7683,518250.0],["2010-11-22",11.7019,11.7956,11.6278,11.7761,497850.0],["2010-11-23",11.6707,11.7332,11.5888,11.6434,736350.0],["2010-11-24",11.7136,11.8892,11.6317,11.858,582600.0],["2010-11-26",11.7761,11.9009,11.7761,11.819,164700.0],["2010-11-29",11.7722,11.7722,11.5966,11.6863,759750.0],["2010-11-30",11.6239,11.6512,11.5381,11.5771,1296000.0],["2010-12-01",11.741,11.9322,11.7254,11.8541,1250700.0],["2010-12-02",11.858,12.4901,11.8541,12.3926,3331050.0],["2010-12-03",12.3302,12.5057,12.2911,12.4784,1873950.0],["2010-12-06",12.4433,12.5682,12.4433,12.5487,1485900.0],["2010-12-07",12.6267,12.6774,12.4784,12.5214,5322450.0],["2010-12-08",12.5096,12.5916,12.3106,12.3809,1457550.0],["2010-12-09",12.4511,12.4823,12.3458,12.4472,924000.0],["2010-12-10",12.4511,12.5135,12.4238,12.4706,832500.0],["2010-12-13",12.5375,12.5375,12.4431,12.4746,579150.0],["2010-12-14",12.5257,12.5886,12.4392,12.5611,778800.0],["2010-12-15",12.5493,12.6004,12.3448,12.3448,929400.0],["2010-12-16",12.3959,12.4667,12.3369,12.4549,724800.0],["2010-12-17",12.5218,12.5218,12.3959,12.4864,933750.0],["2010-12-20",12.5178,12.5532,12.4588,12.4942,430650.0],["2010-12-21",12.4864,12.6319,12.4864,12.5807,771150.0],["2010-12-22",12.5729,12.5729,12.3212,12.3487,948000.0],["2010-12-23",12.3408,12.4588,12.2976,12.4038,478350.0],["2010-12-27",12.3684,12.4392,12.3133,12.4313,441750.0],["2010-12-28",12.4313,12.4706,12.3762,12.4392,719850.0],["2010-12-29",12.4785,12.5965,12.451,12.5454,544050.0],["2010-12-30",12.5414,12.6201,12.4942,12.4982,358650.0],["2010-12-31",12.4667,12.6122,12.4156,12.4195,552600.0],["2011-01-03",12.5375,12.6122,12.4824,12.5021,781500.0],["2011-01-04",12.5336,12.5336,12.392,12.506,702900.0],["2011-01-05",12.4431,12.5532,12.4156,12.5021,430650.0],["2011-01-06",12.5139,12.5375,12.4352,12.5139,386550.0],["2011-01-07",12.5414,12.5768,12.4195,12.5021,660000.0],["2011-01-10",12.4746,12.6437,12.4352,12.565,996450.0],["2011-01-11",12.6358,12.6358,12.5218,12.6319,498150.0],["2011-01-12",12.7184,12.7695,12.6712,12.6869,435600.0],["2011-01-13",12.7027,12.7577,12.624,12.7577,676050.0],["2011-01-14",12.7145,12.8521,12.7145,12.8167,660000.0],["2011-01-18",12.8206,12.9347,12.8049,12.9229,1336650.0],["2011-01-19",12.9229,12.9465,12.7892,12.8049,934650.0],["2011-01-20",12.7538,12.8718,12.6987,12.7263,664800.0],["2011-01-21",12.7813,12.7813,12.6279,12.7184,496800.0],["2011-01-24",12.6948,12.9032,12.6909,12.8364,667050.0],["2011-01-25",12.7774,12.8718,12.7263,12.856,876000.0],["2011-01-26",12.8639,13.0251,12.8206,13.0055,808200.0],["2011-01-27",12.8128,12.919,12.7813,12.8246,1120500.0],["2011-01-28",12.7852,12.8954,12.5611,12.5729,752550.0],["2011-01-31",12.506,12.506,12.1678,12.329,1856850.0],["2011-02-01",12.3605,12.5296,12.2111,12.506,1312350.0],["2011-02-02",12.4588,12.6161,12.4313,12.5178,828600.0],["2011-02-03",12.4864,12.5847,12.4195,12.5375,843450.0],["2011-02-04",12.5611,12.6358,12.5414,12.6004,558450.0],["2011-02-07",12.6161,12.6555,12.5178,12.5729,709950.0],["2011-02-08",12.6161,12.6161,12.451,12.4628,715800.0],["2011-02-09",12.4706,12.4706,12.333,12.3762,712050.0],["2011-02-10",12.3212,12.3998,12.1875,12.392,1548900.0],["2011-02-11",12.3566,12.4746,12.333,12.447,1078350.0],["2011-02-14",12.447,12.5375,12.4195,12.5296,923700.0],["2011-02-15",12.51,12.6043,12.4628,12.5571,697200.0],["2011-02-16",12.5886,12.6397,12.5532,12.6161,689850.0],["2011-02-17",12.6358,12.6909,12.5493,12.6673,676650.0],["2011-02-18",12.7105,12.7302,12.6397,12.7263,494850.0],["2011-02-22",12.6555,12.7341,12.6083,12.6555,1162800.0],["2011-02-23",12.6869,12.6869,12.4549,12.4549,786900.0],["2011-02-24",12.4588,12.4667,12.2858,12.3448,733650.0],["2011-02-25",12.4077,12.5886,12.3448,12.5886,552450.0],["2011-02-28",12.5965,12.7223,12.5414,12.5414,823650.0],["2011-03-01",12.5886,12.7892,12.506,12.5218,908250.0],["2011-03-02",12.565,12.7695,12.5218,12.7184,965850.0],["2011-03-03",12.7892,13.1117,12.7616,13.0645,1199100.0],["2011-03-04",13.0487,13.0487,12.8914,12.9779,933750.0],["2011-03-07",12.9544,13.0684,12.8403,12.8954,2731200.0],["2011-03-08",12.9111,12.9504,12.8403,12.8875,1105950.0],["2011-03-09",12.86,12.9583,12.8049,12.8442,1043850.0],["2011-03-10",12.7145,12.7145,12.5611,12.6083,748500.0],["2011-03-11",12.4933,12.6598,12.4933,12.6083,638250.0],["2011-03-14",12.5211,12.6003,12.4497,12.525,900150.0],["2011-03-15",12.1881,12.5369,12.1485,12.2555,1283250.0],["2011-03-16",12.2476,12.315,12.1406,12.1842,1502250.0],["2011-03-17",12.2872,12.3506,12.1564,12.311,931050.0],["2011-03-18",12.3982,12.5686,12.3784,12.422,864750.0],["2011-03-21",12.525,12.8263,12.4973,12.7232,992100.0],["2011-03-22",12.7113,12.7866,12.6955,12.7113,867450.0],["2011-03-23",12.7034,12.7034,12.5726,12.6638,448050.0],["2011-03-24",12.7193,12.7906,12.636,12.747,430650.0],["2011-03-25",12.7589,12.9214,12.7391,12.751,650250.0],["2011-03-28",12.7827,12.8619,12.5924,12.6083,745650.0],["2011-03-29",12.5885,12.7589,12.5449,12.7391,616650.0],["2011-03-30",12.7747,12.9333,12.7747,12.8976,394500.0],["2011-03-31",12.9055,13.076,12.8976,13.0403,639600.0],["2011-04-01",13.0799,13.2028,13.0799,13.1473,1076250.0],["2011-04-04",13.1632,13.2702,13.0879,13.1989,671100.0],["2011-04-05",13.1513,13.1949,13.0681,13.1473,702600.0],["2011-04-06",13.1711,13.2028,13.08,13.1117,984600.0],["2011-04-07",13.0918,13.1077,12.9412,12.9927,863250.0],["2011-04-08",13.0641,13.0641,12.8659,12.9412,653400.0],["2011-04-11",12.9135,12.9373,12.7074,12.7391,711150.0],["2011-04-12",12.6717,12.7113,12.4537,12.4933,769350.0],["2011-04-13",12.5528,12.5845,12.4458,12.4854,842700.0],["2011-04-14",12.4259,12.5171,12.3705,12.5052,1144500.0],["2011-04-15",12.5409,12.7153,12.4814,12.6915,768000.0],["2011-04-18",12.5805,12.5885,12.4141,12.4854,654000.0],["2011-04-19",12.4854,12.5567,12.422,12.4418,803100.0],["2011-04-20",12.5924,12.7549,12.5686,12.6717,836700.0],["2011-04-21",12.7311,12.743,12.6796,12.743,708000.0],["2011-04-25",12.7708,12.8104,12.7113,12.7827,607050.0],["2011-04-26",12.8342,13.0046,12.7827,12.9491,528150.0],["2011-04-27",12.965,13.076,12.9174,13.072,627150.0],["2011-04-28",13.0284,13.183,13.0086,13.1473,654450.0],["2011-04-29",13.1315,13.2464,13.1037,13.1989,585000.0],["2011-05-02",13.29,13.29,12.9531,12.9769,1242150.0],["2011-05-03",12.8818,13.1156,12.8699,12.9174,1027650.0],["2011-05-04",12.9135,12.9135,12.7787,12.8382,1300200.0],["2011-05-05",12.7549,12.7866,12.6241,12.7034,1536750.0],["2011-05-06",12.8144,12.9729,12.6836,12.7747,712950.0],["2011-05-09",12.7827,12.9174,12.743,12.8897,675900.0],["2011-05-10",12.9174,13.0086,12.9095,12.9729,537000.0],["2011-05-11",12.9412,12.9808,12.6915,12.7708,707400.0],["2011-05-12",12.7391,12.9016,12.7113,12.8738,816000.0],["2011-05-13",12.8699,12.9016,12.6598,12.7668,652050.0],["2011-05-16",12.7391,12.8342,12.6994,12.7311,649650.0],["2011-05-17",12.6955,12.7272,12.5805,12.6558,592950.0],["2011-05-18",12.6875,12.8104,12.5924,12.7866,613800.0],["2011-05-19",12.854,12.9135,12.7549,12.8619,622200.0],["2011-05-20",12.854,12.9769,12.7708,12.8738,736950.0],["2011-05-23",12.7391,12.7747,12.6162,12.6241,758850.0],["2011-05-24",12.6796,12.6955,12.5845,12.5924,435600.0],["2011-05-25",12.5805,12.751,12.5092,12.6994,492600.0],["2011-05-26",12.6875,12.7747,12.5528,12.7351,814050.0],["2011-05-27",12.7985,12.854,12.743,12.7985,390000.0],["2011-05-31",12.8619,12.9967,12.7787,12.9927,1098900.0],["2011-06-01",13.0245,13.1275,12.9214,12.965,1507050.0],["2011-06-02",12.9174,12.9293,12.4458,12.4854,1764450.0],["2011-06-03",12.3506,12.5924,12.2872,12.422,1566300.0],["2011-06-06",12.418,12.4458,12.2595,12.3031,1225500.0],["2011-06-07",12.3744,12.3744,12.204,12.204,1607400.0],["2011-06-08",12.2159,12.5528,12.1326,12.307,1390950.0],["2011-06-09",12.307,12.3348,12.2357,12.2436,831150.0],["2011-06-10",12.1921,12.2833,12.1644,12.2555,1396800.0],["2011-06-13",12.3115,12.3115,12.1876,12.2355,814200.0],["2011-06-14",12.3195,12.3874,12.2515,12.3235,828150.0],["2011-06-15",12.2155,12.3155,12.0796,12.1156,925650.0],["2011-06-16",12.1396,12.2715,12.1196,12.2355,969900.0],["2011-06-17",12.3474,12.4234,12.2635,12.3674,1282950.0],["2011-06-20",12.3514,12.5033,12.3514,12.4474,562050.0],["2011-06-21",12.5033,12.5993,12.4674,12.5833,730200.0],["2011-06-22",12.5753,12.6352,12.5073,12.5913,811050.0],["2011-06-23",12.4993,12.4993,12.3754,12.4674,1337100.0],["2011-06-24",12.4474,12.6073,12.4314,12.4913,1129050.0],["2011-06-27",12.5113,12.6033,12.4913,12.5273,1168500.0],["2011-06-28",12.5993,12.7072,12.5713,12.6193,659700.0],["2011-06-29",12.6392,12.7552,12.5993,12.7352,691050.0],["2011-06-30",12.7672,12.7871,12.6712,12.7472,699900.0],["2011-07-01",12.7911,12.983,12.7672,12.979,630150.0],["2011-07-05",13.007,13.007,12.8631,12.9031,758700.0],["2011-07-06",12.9031,12.999,12.8751,12.947,854250.0],["2011-07-07",13.063,13.063,12.9151,12.991,745350.0],["2011-07-08",12.8791,12.947,12.8191,12.935,581550.0],["2011-07-11",12.8591,12.9071,12.7831,12.8111,484050.0],["2011-07-12",12.7991,12.8911,12.7432,12.8231,579900.0],["2011-07-13",12.8911,12.927,12.7831,12.8071,720600.0],["2011-07-14",12.8431,12.9071,12.6592,12.6872,594450.0],["2011-07-15",12.7152,12.7632,12.6512,12.7432,517050.0],["2011-07-18",12.6792,12.6832,12.4074,12.4634,813600.0],["2011-07-19",12.4873,12.5753,12.4594,12.5553,834000.0],["2011-07-20",12.6073,12.7152,12.5593,12.7032,537000.0],["2011-07-21",12.7592,12.931,12.7032,12.9071,837300.0],["2011-07-22",12.8591,12.9071,12.7472,12.7751,592800.0],["2011-07-25",12.7352,12.7911,12.6952,12.7072,582150.0],["2011-07-26",12.7432,12.7432,12.4514,12.4913,880950.0],["2011-07-27",12.4674,12.4674,12.1756,12.2395,1445850.0],["2011-07-28",12.2515,12.2515,12.0317,12.0796,1701600.0],["2011-07-29",11.9917,12.2035,11.8158,12.1116,1616100.0],["2011-08-01",12.1876,12.1876,12.0317,12.0956,1623750.0],["2011-08-02",12.0397,12.1356,11.8198,11.8238,906150.0],["2011-08-03",11.8558,11.8558,11.604,11.7878,1462650.0],["2011-08-04",11.7039,11.8358,11.2642,11.2762,1690650.0],["2011-08-05",11.3561,11.3761,10.8805,11.1243,2475300.0],["2011-08-08",10.7605,10.8685,10.3169,10.3648,2496150.0],["2011-08-09",10.5607,11.0843,10.3448,11.0723,2679450.0],["2011-08-10",10.8085,11.0963,10.6846,10.7086,1606500.0],["2011-08-11",10.7366,11.4601,10.6766,11.3042,1836900.0],["2011-08-12",11.3761,11.3921,10.9964,11.0883,1117650.0],["2011-08-15",11.1603,11.484,11.1563,11.484,1026150.0],["2011-08-16",11.3721,11.4681,11.2882,11.4001,906600.0],["2011-08-17",11.4641,11.6,11.3761,11.4121,753450.0],["2011-08-18",11.2002,11.2002,10.8765,10.9684,912450.0],["2011-08-19",10.8645,11.0523,10.8445,10.8485,822300.0],["2011-08-22",11.0923,11.0923,10.7366,10.7765,1260600.0],["2011-08-23",10.8245,11.0483,10.7286,11.0443,1149000.0],["2011-08-24",11.0483,11.524,11.0204,11.476,1533450.0],["2011-08-25",11.544,11.576,11.2322,11.3322,1506750.0],["2011-08-26",11.2682,11.532,11.0364,11.512,1073400.0],["2011-08-29",11.6439,11.7319,11.56,11.7039,869700.0],["2011-08-30",11.6519,11.8078,11.612,11.7479,696900.0],["2011-08-31",11.7918,11.9637,11.7758,11.8958,1156650.0],["2011-09-01",11.9157,12.0197,11.8678,11.9437,1722450.0],["2011-09-02",11.7159,12.0037,11.6519,11.7559,1462650.0],["2011-09-06",11.4121,11.504,11.3361,11.484,1068300.0],["2011-09-07",11.6559,11.8278,11.6199,11.8278,1043700.0],["2011-09-08",11.7639,11.9038,11.7279,11.7838,1949400.0],["2011-09-09",11.6559,11.6879,11.3322,11.4041,1065150.0],["2011-09-12",11.2762,11.4401,11.2282,11.4401,637650.0],["2011-09-13",11.4764,11.5208,11.3634,11.4844,705600.0],["2011-09-14",11.553,11.7386,11.4239,11.6135,1424850.0],["2011-09-15",11.7265,11.7265,11.545,11.6337,1483050.0],["2011-09-16",11.6861,11.7668,11.6055,11.6579,1814100.0],["2011-09-19",11.5127,11.5611,11.4401,11.5208,1009200.0],["2011-09-20",11.5772,11.8314,11.553,11.5934,851250.0],["2011-09-21",11.5893,11.5974,11.1779,11.1779,826500.0],["2011-09-22",10.9197,10.9923,10.6091,10.6938,1577700.0],["2011-09-23",10.6414,10.7503,10.597,10.718,1606050.0],["2011-09-26",10.8229,10.8632,10.4719,10.5607,2353650.0],["2011-09-27",10.7584,11.1617,10.7584,11.0367,2828700.0],["2011-09-28",11.0488,11.073,10.6051,10.6091,1407600.0],["2011-09-29",10.7947,10.8874,10.6615,10.8108,1327950.0],["2011-09-30",10.6575,10.8552,10.5889,10.597,2448750.0],["2011-10-03",10.5809,10.6898,10.0322,10.0403,1951800.0],["2011-10-04",9.9717,10.1654,9.7095,10.1533,2692950.0],["2011-10-05",10.1976,10.4437,10.0807,10.4155,1596450.0],["2011-10-06",10.3953,10.722,10.359,10.6494,1926450.0],["2011-10-07",11.0488,11.1375,10.5889,10.597,2154750.0],["2011-10-10",10.7422,10.839,10.722,10.8269,1485000.0],["2011-10-11",10.7745,10.8632,10.7382,10.839,1006800.0],["2011-10-12",10.8955,11.0851,10.8632,10.8834,1330650.0],["2011-10-13",10.835,10.8471,10.6172,10.8229,1586700.0],["2011-10-14",10.9116,11.1859,10.8189,11.1496,1278600.0],["2011-10-17",11.0084,11.3715,11.0084,11.307,3714600.0],["2011-10-18",11.307,11.3352,11.1375,11.2303,1491000.0],["2011-10-19",11.2263,11.2989,10.9116,10.9439,1542000.0],["2011-10-20",10.9681,11.0811,10.8552,11.0165,1425600.0],["2011-10-21",11.1012,11.3231,11.1012,11.2787,1006500.0],["2011-10-24",11.2707,11.4723,11.2505,11.4562,975600.0],["2011-10-25",11.3917,11.4199,11.2343,11.2505,1088250.0],["2011-10-26",11.3433,11.4199,11.2868,11.3675,838200.0],["2011-10-27",11.6014,11.8072,11.5853,11.7103,1008600.0],["2011-10-28",11.67,11.8031,11.6176,11.6942,784800.0],["2011-10-31",11.6176,11.7709,11.4643,11.5651,1067400.0],["2011-11-01",11.2989,11.4522,11.1658,11.3392,1894350.0],["2011-11-02",11.5208,11.8677,11.5006,11.7749,2014950.0],["2011-11-03",11.8919,12.0573,11.783,11.9806,1543950.0],["2011-11-04",11.8838,11.9524,11.7709,11.8677,937050.0],["2011-11-07",11.9403,11.9403,11.6539,11.8394,1113900.0],["2011-11-08",11.7547,11.7951,11.3554,11.6256,1745100.0],["2011-11-09",11.3433,11.5087,11.315,11.4118,940050.0],["2011-11-10",11.5006,11.5248,11.3634,11.4965,1656900.0],["2011-11-11",11.5853,11.8757,11.5853,11.8636,1027500.0],["2011-11-14",11.8314,11.9201,11.7467,11.791,898200.0],["2011-11-15",11.7386,11.9564,11.7184,11.8999,793200.0],["2011-11-16",11.8556,12.0532,11.7588,11.908,1337700.0],["2011-11-17",11.9282,12.0008,11.783,11.9241,1031850.0],["2011-11-18",11.9847,11.9847,11.8112,11.8757,799950.0],["2011-11-21",11.7345,11.7386,11.5893,11.6458,873750.0],["2011-11-22",11.6619,11.7184,11.5127,11.5248,768300.0],["2011-11-23",11.432,11.4804,11.3191,11.3554,647400.0],["2011-11-25",11.3554,11.4966,11.3312,11.3554,274350.0],["2011-11-28",11.5732,11.6781,11.4441,11.5046,885150.0],["2011-11-29",11.5853,11.8596,11.5571,11.8072,821550.0],["2011-11-30",12.1137,12.1541,11.9483,12.0855,1262400.0],["2011-12-01",12.0734,12.1904,12.0048,12.0048,1120800.0],["2011-12-02",11.5046,11.7184,11.2949,11.4965,6164850.0],["2011-12-05",11.6579,11.7709,11.545,11.6176,1876800.0],["2011-12-06",11.6297,11.6297,11.4602,11.553,1893000.0],["2011-12-07",11.5006,11.6256,11.3715,11.5006,10904100.0],["2011-12-08",11.4723,11.5248,11.2505,11.4078,3077400.0],["2011-12-09",11.4683,11.6095,11.3513,11.5772,1768650.0],["2011-12-12",11.4522,11.4683,11.1617,11.2263,2097150.0],["2011-12-13",11.3403,11.4625,11.2059,11.2507,2216850.0],["2011-12-14",11.2507,11.2914,11.1367,11.153,2030250.0],["2011-12-15",11.2833,11.4462,11.2426,11.3647,1540200.0],["2011-12-16",11.3403,11.5765,11.3403,11.4787,2712600.0],["2011-12-19",11.495,11.5968,11.2792,11.3077,1917000.0],["2011-12-20",11.5113,11.7475,11.4869,11.6945,1251900.0],["2011-12-21",11.6986,11.8941,11.666,11.8941,1427400.0],["2011-12-22",11.9552,11.9552,11.8045,11.8411,602100.0],["2011-12-23",11.8819,11.9348,11.8737,11.9104,423750.0],["2011-12-27",11.9063,12.004,11.8574,11.9796,433050.0],["2011-12-28",11.9429,11.9674,11.8615,11.8778,666750.0],["2011-12-29",11.9307,12.0732,11.9144,12.0732,839700.0],["2011-12-30",12.061,12.1506,11.9674,11.9714,845550.0],["2012-01-03",12.1506,12.1506,11.8859,11.9104,934800.0],["2012-01-04",11.9144,11.9144,11.7108,11.719,1171950.0],["2012-01-05",11.7068,11.7312,11.5846,11.6742,1547250.0],["2012-01-06",11.6986,11.7068,11.5846,11.5968,976050.0],["2012-01-09",11.5724,11.6009,11.4625,11.5154,833850.0],["2012-01-10",11.6009,11.609,11.5398,11.5846,874950.0],["2012-01-11",11.5846,11.5846,11.4462,11.4787,787200.0],["2012-01-12",11.5072,11.5276,11.3566,11.4462,1255200.0],["2012-01-13",11.4177,11.4665,11.2589,11.3484,1106850.0],["2012-01-17",11.4299,11.5398,11.3973,11.4136,1521750.0],["2012-01-18",11.4014,11.4258,11.3199,11.3973,1122600.0],["2012-01-19",11.4543,11.4543,11.2059,11.2222,1483050.0],["2012-01-20",11.21,11.5113,11.1978,11.4828,1558800.0],["2012-01-23",11.5072,11.6538,11.4625,11.5561,1828650.0],["2012-01-24",11.5072,11.5072,11.3973,11.4421,1342350.0],["2012-01-25",10.8232,11.1978,10.5911,10.9575,4370100.0],["2012-01-26",11.0593,11.2181,11.0308,11.1896,1935900.0],["2012-01-27",11.1326,11.2018,10.8924,10.9372,2322300.0],["2012-01-30",10.8394,10.9087,10.7824,10.7947,2030400.0],["2012-01-31",10.8639,10.9697,10.7743,10.9575,3606000.0],["2012-02-01",11.0593,11.1408,10.986,11.0797,1409850.0],["2012-02-02",11.1123,11.1652,11.0634,11.1652,1304550.0],["2012-02-03",11.2426,11.2955,11.21,11.2426,967950.0],["2012-02-06",11.2019,11.3322,11.1856,11.2304,1127550.0],["2012-02-07",11.2344,11.3199,11.2019,11.2751,1114950.0],["2012-02-08",11.267,11.2833,11.0797,11.21,1223100.0],["2012-02-09",11.2548,11.2589,11.1163,11.1652,915150.0],["2012-02-10",11.0797,11.0919,11.0064,11.0349,985950.0],["2012-02-13",11.1163,11.1693,11.0349,11.0675,864450.0],["2012-02-14",11.0634,11.1245,11.0064,11.0838,716700.0],["2012-02-15",11.1245,11.1611,10.9983,11.0308,934050.0],["2012-02-16",11.0512,11.3159,11.039,11.2466,1008450.0],["2012-02-17",11.2874,11.2996,11.2059,11.2222,507300.0],["2012-02-21",11.2548,11.4054,11.2222,11.3769,980400.0],["2012-02-22",11.3647,11.5683,11.3281,11.5683,1839150.0],["2012-02-23",11.6783,12.3176,11.6579,11.8859,4824600.0],["2012-02-24",11.89,11.89,11.666,11.6823,1266300.0],["2012-02-27",11.662,11.8167,11.5398,11.7801,1925100.0],["2012-02-28",11.7841,11.7841,11.5439,11.605,1555950.0],["2012-02-29",11.6416,11.6701,11.4462,11.5032,1353750.0],["2012-03-01",11.5643,11.7231,11.5195,11.609,1031850.0],["2012-03-02",11.5724,11.5887,11.3769,11.4177,1271550.0],["2012-03-05",11.4095,11.5072,11.2955,11.495,739350.0],["2012-03-06",11.4177,11.4177,11.2222,11.2589,883200.0],["2012-03-07",11.2874,11.3321,11.1856,11.2589,680250.0],["2012-03-08",11.324,11.4258,11.2629,11.4095,1011150.0],["2012-03-09",11.4136,11.4991,11.3525,11.4054,625050.0],["2012-03-12",11.4095,11.4665,11.3647,11.4421,796200.0],["2012-03-13",11.4914,11.59,11.4257,11.5736,954000.0],["2012-03-14",11.549,11.549,11.327,11.3928,1265700.0],["2012-03-15",11.4298,11.4298,11.2613,11.4174,824100.0],["2012-03-16",11.4174,11.4257,11.2818,11.3106,1742550.0],["2012-03-19",11.3024,11.4174,11.2736,11.3352,544050.0],["2012-03-20",11.2941,11.3599,11.2284,11.2489,543750.0],["2012-03-21",11.2489,11.2695,11.1503,11.1708,621600.0],["2012-03-22",11.101,11.2119,11.0064,11.1832,1052550.0],["2012-03-23",11.216,11.2571,11.1421,11.1996,696150.0],["2012-03-26",11.2777,11.3024,11.2037,11.2859,924900.0],["2012-03-27",11.2941,11.3517,11.2654,11.3229,832950.0],["2012-03-28",11.327,11.3434,11.1749,11.29,808200.0],["2012-03-29",11.2284,11.2859,11.101,11.2654,742650.0],["2012-03-30",11.3065,11.3147,11.1996,11.1996,893250.0],["2012-04-02",11.2243,11.512,11.1626,11.3393,1179000.0],["2012-04-03",11.3558,11.4585,11.3188,11.4544,1318800.0],["2012-04-04",11.3763,11.5243,11.3352,11.4626,1352100.0],["2012-04-05",11.4503,11.512,11.3065,11.3476,925650.0],["2012-04-09",11.2078,11.2571,11.1544,11.2243,1037550.0],["2012-04-10",11.2037,11.2202,11.0064,11.0475,1380300.0],["2012-04-11",11.1585,11.1626,10.9777,11.0023,912000.0],["2012-04-12",11.0023,11.1133,10.9777,11.0188,1013400.0],["2012-04-13",10.9982,11.0845,10.9201,10.9325,949950.0],["2012-04-16",10.9283,10.99,10.8708,10.9325,945600.0],["2012-04-17",11.0311,11.2078,10.9859,11.0845,1249800.0],["2012-04-18",11.0558,11.0558,10.9366,10.9736,1077150.0],["2012-04-19",10.9736,10.9941,10.8174,10.8503,1525650.0],["2012-04-20",10.8667,10.9859,10.8667,10.9366,1511100.0],["2012-04-23",10.8503,11.027,10.8092,10.9407,1448250.0],["2012-04-24",10.9078,11.0023,10.8749,10.9612,961950.0],["2012-04-25",11.0763,11.1832,11.0516,11.1667,1205850.0],["2012-04-26",11.0886,11.327,10.9859,11.2941,1474050.0],["2012-04-27",12.001,12.1819,11.5448,11.7298,1995450.0],["2012-04-30",11.7503,11.9928,11.6887,11.9928,1630200.0],["2012-05-01",12.0216,12.1654,11.9641,12.0791,1367250.0],["2012-05-02",12.0052,12.0421,11.8777,11.9723,1125600.0],["2012-05-03",11.9846,12.0874,11.9394,11.9641,1126800.0],["2012-05-04",11.9641,12.0134,11.8819,11.9312,702750.0],["2012-05-07",11.9476,12.0668,11.8983,11.9846,1027200.0],["2012-05-08",11.9599,12.0915,11.9599,12.0791,1434150.0],["2012-05-09",11.9641,12.0956,11.8942,12.0339,1306050.0],["2012-05-10",12.1079,12.2353,12.0874,12.1737,846600.0],["2012-05-11",12.1161,12.2107,12.0175,12.0421,904650.0],["2012-05-14",11.9517,12.1161,11.8777,11.9969,857550.0],["2012-05-15",12.0052,12.0956,11.923,11.9764,699450.0],["2012-05-16",11.9969,12.038,11.9106,11.9641,719100.0],["2012-05-17",11.9723,12.0175,11.8408,11.849,733650.0],["2012-05-18",11.9024,11.9024,11.7298,11.7544,726300.0],["2012-05-21",11.7709,11.8038,11.627,11.7544,858750.0],["2012-05-22",11.8038,11.849,11.7503,11.8408,738750.0],["2012-05-23",11.7791,11.849,11.5901,11.7175,1038000.0],["2012-05-24",11.7175,11.8161,11.664,11.8161,566400.0],["2012-05-25",11.7832,11.8531,11.7709,11.8243,473850.0],["2012-05-29",11.8613,11.8983,11.7586,11.8572,999300.0],["2012-05-30",11.7791,11.812,11.6147,11.6476,612600.0],["2012-05-31",11.6681,11.8284,11.5654,11.7873,954450.0],["2012-06-01",11.7257,11.849,11.6188,11.664,1500450.0],["2012-06-04",11.6928,11.7175,11.6106,11.6558,738000.0],["2012-06-05",11.6394,11.775,11.6229,11.701,698550.0],["2012-06-06",11.7709,11.9065,11.7257,11.9065,881100.0],["2012-06-07",11.9969,12.1038,11.9599,11.9764,1163250.0],["2012-06-08",11.9517,12.0709,11.9024,12.0216,752250.0],["2012-06-11",12.0915,12.2189,11.9065,11.9188,854400.0],["2012-06-12",11.9517,11.9887,11.886,11.9723,1327950.0],["2012-06-13",12.0138,12.0884,11.8935,11.9764,950400.0],["2012-06-14",12.0055,12.0304,11.9183,11.9681,720150.0],["2012-06-15",12.0013,12.0677,11.8934,11.9183,996300.0],["2012-06-18",11.8686,12.0179,11.8022,11.9972,699900.0],["2012-06-19",12.0055,12.2087,11.993,12.1507,772350.0],["2012-06-20",12.159,12.1838,11.9474,11.9972,821850.0],["2012-06-21",11.9764,12.0635,11.8354,11.8603,1071300.0],["2012-06-22",11.881,11.9391,11.8437,11.852,1056750.0],["2012-06-25",11.7566,11.7897,11.6819,11.7109,580650.0],["2012-06-26",11.7192,11.7732,11.6404,11.6487,729750.0],["2012-06-27",11.5243,11.9142,11.5243,11.852,1279200.0],["2012-06-28",11.8146,11.9889,11.7649,11.9889,903750.0],["2012-06-29",12.1548,12.2627,12.0967,12.2087,1172100.0],["2012-07-02",12.2834,12.6568,12.2461,12.5655,1769850.0],["2012-07-03",12.5489,12.6028,12.4825,12.4908,670650.0],["2012-07-05",12.3996,12.5696,12.3871,12.4742,749850.0],["2012-07-06",12.383,12.5738,12.3705,12.5489,703050.0],["2012-07-09",12.5199,12.6028,12.441,12.5655,577050.0],["2012-07-10",12.5738,12.6817,12.5738,12.6526,1319700.0],["2012-07-11",12.6816,12.7688,12.6568,12.7231,920850.0],["2012-07-12",12.6858,12.8766,12.6277,12.7978,983250.0],["2012-07-13",12.8061,12.9928,12.8061,12.86,1494000.0],["2012-07-16",12.9057,12.9803,12.8227,12.9098,1411050.0],["2012-07-17",12.943,13.0716,12.8227,12.9347,2180100.0],["2012-07-18",12.9223,12.9803,12.8268,12.8932,1430400.0],["2012-07-19",12.8849,12.9223,12.6982,12.7646,1448250.0],["2012-07-20",12.7273,12.8393,12.607,12.7729,7627650.0],["2012-07-23",12.6899,12.8227,12.636,12.7356,735600.0],["2012-07-24",12.7273,12.748,12.4576,12.5199,815550.0],["2012-07-25",12.5945,12.607,12.329,12.412,1339950.0],["2012-07-26",12.5365,12.748,12.4327,12.441,1016100.0],["2012-07-27",12.524,12.6568,12.4576,12.6277,974250.0],["2012-07-30",12.6153,12.7605,12.5904,12.6816,654150.0],["2012-07-31",12.6817,12.8061,12.6526,12.7148,804600.0],["2012-08-01",12.7771,12.9762,12.7273,12.8103,1266150.0],["2012-08-02",12.7397,12.7397,12.5406,12.7024,697650.0],["2012-08-03",12.7854,12.9264,12.7646,12.802,721350.0],["2012-08-06",12.8476,12.9057,12.7688,12.8476,526500.0],["2012-08-07",12.8476,12.8476,12.5572,12.6526,982650.0],["2012-08-08",12.5904,12.6568,12.5033,12.5613,748200.0],["2012-08-09",12.5323,12.6775,12.4742,12.607,408300.0],["2012-08-10",12.5945,12.6775,12.4991,12.6651,651900.0],["2012-08-13",12.6277,12.6775,12.5199,12.5904,879000.0],["2012-08-14",12.6568,12.9513,12.636,12.8891,1147350.0],["2012-08-15",12.8974,12.9596,12.7771,12.802,1386600.0],["2012-08-16",12.7895,12.9679,12.7854,12.914,1045950.0],["2012-08-17",12.9057,12.943,12.8227,12.8974,545850.0],["2012-08-20",12.8766,12.9181,12.831,12.8517,572100.0],["2012-08-21",12.86,12.9637,12.8144,12.8227,677250.0],["2012-08-22",12.831,12.8351,12.6485,12.7273,582000.0],["2012-08-23",12.7397,12.7522,12.5157,12.5282,656850.0],["2012-08-24",12.4784,12.6319,12.4618,12.6028,402600.0],["2012-08-27",12.6236,12.7231,12.553,12.6982,441450.0],["2012-08-28",12.6899,12.7439,12.6111,12.6775,588000.0],["2012-08-29",12.7107,12.7397,12.6236,12.719,438000.0],["2012-08-30",12.6485,12.7024,12.5987,12.6568,490650.0],["2012-08-31",12.7273,12.7978,12.6402,12.6443,526350.0],["2012-09-04",12.6609,12.8268,12.5572,12.7978,726450.0],["2012-09-05",12.7978,12.8932,12.719,12.8642,1020300.0],["2012-09-06",12.9223,13.0716,12.8932,13.0509,759300.0],["2012-09-07",13.0177,13.0675,12.9057,12.9471,578700.0],["2012-09-10",12.9554,12.9679,12.8766,12.9347,610500.0],["2012-09-11",12.9223,12.9679,12.8517,12.8725,728250.0],["2012-09-12",12.9269,12.9645,12.7972,12.8725,652950.0],["2012-09-13",12.8683,12.9478,12.8055,12.9478,916650.0],["2012-09-14",12.9478,12.9687,12.7553,12.7888,759150.0],["2012-09-17",12.7637,12.8599,12.7344,12.7762,811200.0],["2012-09-18",12.7888,12.9185,12.7469,12.8892,976650.0],["2012-09-19",12.8892,13.0231,12.8892,13.0106,806250.0],["2012-09-20",13.0064,13.1026,12.9771,13.0482,452250.0],["2012-09-21",13.065,13.1738,13.0148,13.0859,1161450.0],["2012-09-24",13.0566,13.2366,13.0566,13.1445,960750.0],["2012-09-25",13.1696,13.3035,13.1236,13.1445,868800.0],["2012-09-26",13.1654,13.3035,13.1445,13.2742,970500.0],["2012-09-27",13.2868,13.337,13.1612,13.2073,496350.0],["2012-09-28",13.1696,13.3077,13.0943,13.2868,898500.0],["2012-10-01",13.3579,13.3579,12.9604,13.0148,1232850.0],["2012-10-02",13.0901,13.111,13.0148,13.1026,701850.0],["2012-10-03",13.1445,13.3244,13.0985,13.2533,826950.0],["2012-10-04",13.3203,13.4081,13.2491,13.4081,668400.0],["2012-10-05",13.4667,13.5295,13.3495,13.3537,557700.0],["2012-10-08",13.3202,13.4332,13.2951,13.3747,421050.0],["2012-10-09",13.3454,13.4123,13.2491,13.3035,516750.0],["2012-10-10",13.3077,13.3747,13.157,13.2198,821550.0],["2012-10-11",13.2742,13.3077,13.2073,13.2114,563400.0],["2012-10-12",13.1989,13.2449,13.0608,13.0901,930000.0],["2012-10-15",13.111,13.2784,13.0231,13.2533,702300.0],["2012-10-16",13.2742,13.4584,13.2533,13.4584,713700.0],["2012-10-17",13.4625,13.7764,13.4249,13.7513,1115400.0],["2012-10-18",13.7638,13.8768,13.7304,13.8475,1120500.0],["2012-10-19",13.8099,13.9605,13.6969,13.7513,1556550.0],["2012-10-22",13.7513,13.7513,13.5211,13.5797,577950.0],["2012-10-23",13.5086,13.5713,13.3705,13.5002,796050.0],["2012-10-24",13.5253,13.5881,13.4542,13.4793,491250.0],["2012-10-25",13.6257,13.6257,13.4374,13.542,511500.0],["2012-10-26",13.5169,13.6216,13.4793,13.5044,613050.0],["2012-10-31",13.4918,13.5881,13.4291,13.5128,681600.0],["2012-11-01",13.5086,13.8099,13.5002,13.6718,899250.0],["2012-11-02",13.7471,13.7471,13.4249,13.4249,531150.0],["2012-11-05",13.4291,13.4416,13.3119,13.3328,540150.0],["2012-11-06",13.3454,13.5169,13.3119,13.4835,543450.0],["2012-11-07",13.3872,13.4291,12.9729,13.1445,975450.0],["2012-11-08",13.0817,13.5211,13.0817,13.2031,973200.0],["2012-11-09",13.1194,13.2659,13.0022,13.1947,712050.0],["2012-11-12",13.1863,13.2407,13.0441,13.0943,560700.0],["2012-11-13",13.0189,13.1696,12.9897,13.0482,821550.0],["2012-11-14",13.0399,13.0692,12.8432,12.9101,766200.0],["2012-11-15",12.8808,12.9478,12.6842,12.7595,841350.0],["2012-11-16",12.7344,12.8683,12.6172,12.8683,713100.0],["2012-11-19",12.998,13.2868,12.9227,13.2366,1194150.0],["2012-11-20",13.2826,13.3621,13.157,13.2951,599400.0],["2012-11-21",13.3495,13.3579,13.2575,13.2951,514800.0],["2012-11-23",13.2951,13.3872,13.2449,13.2993,338850.0],["2012-11-26",13.2993,13.6383,13.2993,13.6216,884850.0],["2012-11-27",13.6425,13.8141,13.5421,13.768,889800.0],["2012-11-28",13.6843,13.8434,13.542,13.7764,1267650.0],["2012-11-29",13.8727,13.9731,13.8015,13.9563,1448550.0],["2012-11-30",13.9689,14.0191,13.8434,13.9019,1541250.0],["2012-12-03",13.9145,13.9898,13.7638,13.9103,1126950.0],["2012-12-04",13.8936,13.994,13.7848,13.8601,1438800.0],["2012-12-05",13.8727,13.9982,13.8015,13.9563,1677450.0],["2012-12-06",13.9563,14.0526,13.9187,13.9605,1062600.0],["2012-12-07",13.9522,13.9647,13.8141,13.8685,1212450.0],["2012-12-10",13.8559,13.9103,13.7931,13.835,1568550.0],["2012-12-11",13.8559,13.9815,13.7764,13.9061,1311750.0],["2012-12-12",14.0116,14.0243,13.8344,13.8513,1103100.0],["2012-12-13",13.8175,13.9103,13.6825,13.6994,1050750.0],["2012-12-14",13.7078,13.8091,13.6319,13.6445,670200.0],["2012-12-17",13.6614,13.8133,13.653,13.8091,1078950.0],["2012-12-18",13.8428,13.8428,13.6277,13.7331,1385550.0],["2012-12-19",13.7458,13.9652,13.7289,13.8935,959850.0],["2012-12-20",13.9103,13.9483,13.8175,13.9019,716100.0],["2012-12-21",13.8049,13.9399,13.75,13.8892,1271700.0],["2012-12-24",13.885,13.9103,13.6699,13.8344,306450.0],["2012-12-26",13.8808,13.8808,13.6741,13.6783,645750.0],["2012-12-27",13.6656,13.7163,13.5011,13.6403,582150.0],["2012-12-28",13.5897,13.7036,13.5348,13.5939,433200.0],["2012-12-31",13.5559,13.8386,13.48,13.8007,905250.0],["2013-01-02",14.0454,14.1508,14.0032,14.0496,1673250.0],["2013-01-03",14.0791,14.2563,14.02,14.155,1458450.0],["2013-01-04",14.1635,14.2563,14.1129,14.2437,741300.0],["2013-01-07",14.193,14.193,14.0116,14.0158,1333050.0],["2013-01-08",13.9779,14.0411,13.9103,14.0074,976350.0],["2013-01-09",14.0622,14.0622,13.9568,14.0411,661800.0],["2013-01-10",14.0749,14.1297,13.8808,13.9568,1443900.0],["2013-01-11",14.0116,14.1044,13.9146,14.096,485400.0],["2013-01-14",14.0749,14.2183,14.0496,14.193,660150.0],["2013-01-15",14.1424,14.2521,14.0833,14.1761,565200.0],["2013-01-16",14.134,14.1593,14.0116,14.1044,493800.0],["2013-01-17",14.1171,14.3407,14.0243,14.269,663000.0],["2013-01-18",14.2605,14.3407,14.2141,14.3323,1083000.0],["2013-01-22",14.3533,14.6192,14.3449,14.6065,1250100.0],["2013-01-23",14.5685,14.6824,14.5516,14.6782,792450.0],["2013-01-24",14.6656,14.771,14.6445,14.6571,1163250.0],["2013-01-25",14.6149,14.6487,14.3238,14.5812,1532700.0],["2013-01-28",14.577,14.6698,14.4841,14.6192,611250.0],["2013-01-29",14.5938,14.8428,14.5938,14.8048,964350.0],["2013-01-30",14.8175,14.9145,14.7373,14.7964,1322250.0],["2013-01-31",14.7964,14.9103,14.6656,14.8681,2891400.0],["2013-02-01",15.0664,15.2056,14.8976,15.1508,1604400.0],["2013-02-04",15.1254,15.214,14.9651,14.9736,1288950.0],["2013-02-05",15.0326,15.0495,14.8512,14.9356,1288350.0],["2013-02-06",14.8892,15.1676,14.8807,15.1339,1135200.0],["2013-02-07",15.1761,15.1972,15.02,15.1719,1220100.0],["2013-02-08",15.1634,15.2098,15.1128,15.1972,807750.0],["2013-02-11",15.2098,15.2098,15.0537,15.1212,751350.0],["2013-02-12",15.0959,15.1761,15.0453,15.1592,953550.0],["2013-02-13",15.1761,15.2267,15.1381,15.214,652200.0],["2013-02-14",15.1719,15.2225,15.0495,15.0959,660150.0],["2013-02-15",14.9103,15.0115,14.9103,15.0031,1002000.0],["2013-02-19",15.0326,15.1592,15.0326,15.0917,1031850.0],["2013-02-20",15.1043,15.1887,14.982,15.0031,637200.0],["2013-02-21",14.9693,15.0453,14.8217,14.9061,770250.0],["2013-02-22",14.9187,15.0284,14.8892,14.9989,1204650.0],["2013-02-25",15.0664,15.1465,14.9693,14.9693,1587150.0],["2013-02-26",14.9904,14.9989,14.8217,14.9314,772350.0],["2013-02-27",14.9229,15.155,14.9187,15.0664,539700.0],["2013-02-28",15.0453,15.1887,15.02,15.1128,567450.0],["2013-03-01",15.0833,15.1381,14.8723,15.1086,1230150.0],["2013-03-04",15.0833,15.3491,15.0833,15.3153,851700.0],["2013-03-05",15.3786,15.4334,15.1592,15.3533,1925700.0],["2013-03-06",15.3533,15.4123,15.1592,15.2773,852900.0],["2013-03-07",15.3364,15.4377,15.29,15.4123,835950.0],["2013-03-08",15.4672,15.5305,15.3955,15.522,787050.0],["2013-03-11",15.5431,15.6908,15.4672,15.657,939900.0],["2013-03-12",15.6739,15.7583,15.6275,15.695,834300.0],["2013-03-13",15.7163,15.848,15.661,15.7758,951450.0],["2013-03-14",15.78,15.8268,15.7333,15.8013,631050.0],["2013-03-15",15.8395,15.848,15.7418,15.7758,879000.0],["2013-03-18",15.661,15.7758,15.5973,15.7078,533700.0],["2013-03-19",15.695,15.7885,15.593,15.7163,661800.0],["2013-03-20",15.7673,15.9245,15.7333,15.9245,699450.0],["2013-03-21",15.865,16.001,15.8438,15.9288,631500.0],["2013-03-22",15.9373,16.0435,15.9288,15.9798,509400.0],["2013-03-25",16.035,16.1285,15.8778,15.9288,534000.0],["2013-03-26",15.9415,16.1115,15.9415,16.1115,1124100.0],["2013-03-27",16.0308,16.1838,15.9543,16.12,1188150.0],["2013-03-28",16.12,16.3453,16.0478,16.3155,732450.0],["2013-04-01",16.3198,16.3453,16.1965,16.2518,737400.0],["2013-04-02",16.3155,16.409,16.2305,16.273,894750.0],["2013-04-03",16.3028,16.375,16.0563,16.0903,653550.0],["2013-04-04",16.1073,16.2518,16.0563,16.2475,405300.0],["2013-04-05",16.1243,16.3325,16.0648,16.3198,394350.0],["2013-04-08",16.3325,16.5535,16.2305,16.5323,535650.0],["2013-04-09",16.5323,16.613,16.3963,16.545,768000.0],["2013-04-10",16.613,16.9105,16.562,16.8765,994350.0],["2013-04-11",16.8255,17.004,16.7958,16.9785,746400.0],["2013-04-12",16.9573,17.0423,16.8765,17.0423,510000.0],["2013-04-15",17.038,17.0635,16.545,16.6215,1108200.0],["2013-04-16",16.749,16.9615,16.63,16.9573,728250.0],["2013-04-17",16.9105,16.9105,16.562,16.817,1308150.0],["2013-04-18",16.8765,17.1442,16.8383,17.0762,1234050.0],["2013-04-19",17.1272,17.4545,17.004,17.2632,2116350.0],["2013-04-22",17.2887,17.2972,17.0975,17.2038,1190250.0],["2013-04-23",17.2122,17.2632,16.9488,17.1102,1642650.0],["2013-04-24",16.9998,17.1783,16.766,17.0678,1439550.0],["2013-04-25",17.1442,17.2717,17.0805,17.2122,846750.0],["2013-04-26",17.225,17.3143,17.1188,17.1613,573900.0],["2013-04-29",17.242,17.4417,17.1358,17.4162,884400.0],["2013-04-30",17.4162,17.4587,17.2802,17.4162,1135350.0],["2013-05-01",17.429,17.5735,17.1953,17.2038,1280400.0],["2013-05-02",17.2888,17.3823,17.242,17.3185,721800.0],["2013-05-03",17.4247,17.5225,17.2547,17.3525,932400.0],["2013-05-06",17.3397,17.3525,17.2207,17.2292,678150.0],["2013-05-07",17.2887,17.5947,17.276,17.5862,833400.0],["2013-05-08",17.5267,17.6372,17.3695,17.4375,811950.0],["2013-05-09",17.4502,17.4672,17.157,17.2122,786000.0],["2013-05-10",17.2122,17.276,17.1145,17.2038,594300.0],["2013-05-13",17.1825,17.2122,17.072,17.0805,720300.0],["2013-05-14",17.1103,17.3312,17.0805,17.242,1062450.0],["2013-05-15",17.242,17.3398,17.1698,17.276,1034700.0],["2013-05-16",17.2717,17.4205,17.208,17.3057,867900.0],["2013-05-17",17.3907,17.6202,17.3695,17.5905,873300.0],["2013-05-20",17.616,17.6415,17.514,17.6075,833850.0],["2013-05-21",17.6075,17.8965,17.5862,17.8412,1605600.0],["2013-05-22",17.837,17.854,17.259,17.4077,1323000.0],["2013-05-23",17.293,17.3015,17.004,17.1528,1153200.0],["2013-05-24",17.0847,17.1145,16.715,16.987,1184550.0],["2013-05-28",17.0933,17.1357,16.7278,16.8298,953850.0],["2013-05-29",16.7193,16.7235,16.2943,16.341,1859100.0],["2013-05-30",16.3368,16.5535,16.324,16.3538,1815600.0],["2013-05-31",16.3283,16.4558,16.222,16.2305,1062000.0],["2013-06-03",16.273,16.3368,16.0775,16.2305,1361400.0],["2013-06-04",16.2135,16.2943,16.069,16.1455,1284750.0],["2013-06-05",16.1243,16.1498,15.9883,16.018,1180650.0],["2013-06-06",15.9968,16.239,15.9713,16.2348,914850.0],["2013-06-07",16.2943,16.4983,16.239,16.46,1156200.0],["2013-06-10",16.511,16.511,16.2433,16.443,818700.0],["2013-06-11",16.2773,16.511,16.2178,16.4728,873600.0],["2013-06-12",16.6106,16.6577,16.3024,16.3109,576900.0],["2013-06-13",16.2981,16.6834,16.2339,16.6449,826200.0],["2013-06-14",16.5164,16.7176,16.5164,16.6449,595950.0],["2013-06-17",16.8289,16.8803,16.5207,16.5935,672750.0],["2013-06-18",16.6363,16.8889,16.5464,16.8075,511650.0],["2013-06-19",16.8033,16.8375,16.4522,16.4608,528600.0],["2013-06-20",16.3281,16.3452,15.8614,15.9342,949350.0],["2013-06-21",16.0284,16.0969,15.596,15.8571,1688550.0],["2013-06-24",15.6859,15.9856,15.6302,15.8914,1198950.0],["2013-06-25",16.0241,16.1525,15.84,16.0712,1085700.0],["2013-06-26",16.1782,16.7262,16.1782,16.5849,2162850.0],["2013-06-27",16.6705,16.9402,16.6705,16.769,765900.0],["2013-06-28",16.6962,16.9103,16.5806,16.7433,1063800.0],["2013-07-01",16.8546,16.876,16.4907,16.5678,856950.0],["2013-07-02",16.5678,16.799,16.4865,16.5378,706200.0],["2013-07-03",16.5378,16.662,16.4522,16.6577,276900.0],["2013-07-05",16.7005,16.7819,16.3751,16.6192,671850.0],["2013-07-08",16.6877,16.8846,16.6277,16.8375,924000.0],["2013-07-09",16.8846,16.9231,16.7305,16.8889,1066200.0],["2013-07-10",16.9017,16.9873,16.7861,16.9403,526950.0],["2013-07-11",17.1243,17.2356,17.0601,17.1757,629550.0],["2013-07-12",17.2014,17.424,17.1115,17.3812,1297500.0],["2013-07-15",17.2956,17.7451,17.2956,17.7108,957000.0],["2013-07-16",17.7537,17.7579,17.5182,17.6038,756600.0],["2013-07-17",17.668,17.7622,17.5439,17.6038,799650.0],["2013-07-18",17.591,17.8907,17.4882,17.8735,1197600.0],["2013-07-19",17.8821,17.9163,17.728,17.7451,2432400.0],["2013-07-22",17.7451,17.8735,17.698,17.7408,658800.0],["2013-07-23",17.7665,17.9292,17.7451,17.865,590700.0],["2013-07-24",17.9121,17.9292,17.5995,17.6295,550200.0],["2013-07-25",17.6209,17.8907,17.5995,17.8436,597000.0],["2013-07-26",17.7751,18.0191,17.7023,18.0105,662850.0],["2013-07-29",17.9934,18.1004,17.8821,17.9292,641100.0],["2013-07-30",17.9549,18.0705,17.8521,17.8949,748800.0],["2013-07-31",17.8521,18.1176,17.7708,17.9763,820200.0],["2013-08-01",18.1518,18.4772,18.1475,18.4215,1385250.0],["2013-08-02",18.4258,18.5114,18.1775,18.1903,718350.0],["2013-08-05",18.1475,18.323,18.0448,18.1903,736650.0],["2013-08-06",18.1475,18.1604,17.9848,18.0747,626400.0],["2013-08-07",17.9891,18.0919,17.942,17.9934,620550.0],["2013-08-08",18.1946,18.4429,17.8821,18.0062,609000.0],["2013-08-09",18.002,18.2203,17.9677,17.9763,547350.0],["2013-08-12",17.972,18.139,17.8735,18.1004,690150.0],["2013-08-13",18.0833,18.1047,17.8478,17.9891,523050.0],["2013-08-14",17.9292,17.9891,17.698,17.7451,564600.0],["2013-08-15",17.6167,17.6381,17.3855,17.3941,594000.0],["2013-08-16",17.3384,17.3384,17.1072,17.18,288150.0],["2013-08-19",17.18,17.2228,16.9488,16.9617,494850.0],["2013-08-20",16.9959,17.3512,16.9317,17.2142,725100.0],["2013-08-21",17.1928,17.2228,16.9745,17.0302,486000.0],["2013-08-22",17.1029,17.1586,16.9488,17.073,350400.0],["2013-08-23",17.1029,17.3213,16.9445,17.2742,326100.0],["2013-08-26",17.2742,17.3256,17.1629,17.2057,313350.0],["2013-08-27",17.0901,17.1415,16.9317,16.9488,370950.0],["2013-08-28",16.9403,17.1457,16.876,17.0987,462300.0],["2013-08-29",17.043,17.1029,16.9531,17.0302,428100.0],["2013-08-30",17.0516,17.1158,16.6663,16.7819,746850.0],["2013-09-03",16.9702,17.0473,16.281,16.4779,2108250.0],["2013-09-04",16.4693,16.5335,16.3323,16.4608,1093650.0],["2013-09-05",16.4308,16.5207,16.358,16.4308,841350.0],["2013-09-06",16.5293,16.5892,16.3923,16.4137,842250.0],["2013-09-09",16.4265,16.4479,16.3024,16.3923,946650.0],["2013-09-10",16.4822,16.6363,16.3794,16.632,1079700.0],["2013-09-11",16.6277,16.7262,16.495,16.5764,651150.0],["2013-09-12",16.6251,16.6898,16.5777,16.6035,392700.0],["2013-09-13",16.6768,16.7157,16.4742,16.4914,657150.0],["2013-09-16",16.6596,16.7329,16.3965,16.431,709050.0],["2013-09-17",16.431,16.6898,16.431,16.6898,520350.0],["2013-09-18",16.6812,17.121,16.5777,17.0952,1012200.0],["2013-09-19",17.0865,17.203,16.9917,17.065,607500.0],["2013-09-20",17.0995,17.0995,16.8278,16.8278,960750.0],["2013-09-23",16.7458,17.203,16.6768,17.0909,575550.0],["2013-09-24",17.0909,17.2202,16.9917,17.1167,693600.0],["2013-09-25",17.121,17.1599,16.9658,17.0046,447000.0],["2013-09-26",17.0175,17.1254,16.9442,17.0132,531900.0],["2013-09-27",16.8882,16.9787,16.7847,16.789,466500.0],["2013-09-30",16.6639,16.8968,16.6122,16.8752,640500.0],["2013-10-01",16.9356,17.1685,16.8925,16.9787,1553400.0],["2013-10-02",16.914,16.914,16.7113,16.7415,1109700.0],["2013-10-03",16.6596,16.6941,16.4698,16.5733,1117950.0],["2013-10-04",16.582,16.707,16.4957,16.6812,745800.0],["2013-10-07",16.3448,16.6467,16.3361,16.5432,910650.0],["2013-10-08",16.5173,16.7545,16.3922,16.5992,709350.0],["2013-10-09",16.6122,16.845,16.4655,16.4957,1081050.0],["2013-10-10",16.6639,16.8925,16.5,16.8752,768300.0],["2013-10-11",16.8321,16.9873,16.7243,16.9054,665250.0],["2013-10-14",16.8192,16.8709,16.4785,16.845,1023150.0],["2013-10-15",16.7803,16.8494,16.5604,16.6165,739500.0],["2013-10-16",16.6898,16.8321,16.582,16.7502,696150.0],["2013-10-17",16.7372,17.1426,16.6682,17.0995,704400.0],["2013-10-18",17.1857,17.2806,17.1081,17.1642,2596950.0],["2013-10-21",17.1685,17.3927,17.0909,17.3927,828000.0],["2013-10-22",17.4747,17.8671,17.3539,17.8542,1674450.0],["2013-10-23",17.8413,17.962,17.6903,17.7119,942750.0],["2013-10-24",17.8111,17.9577,17.6903,17.8628,755700.0],["2013-10-25",17.9361,18.1388,17.7636,18.1302,794100.0],["2013-10-28",18.0957,18.238,18.0267,18.1863,711900.0],["2013-10-29",18.1819,18.2078,18.0094,18.1474,642750.0],["2013-10-30",18.1216,18.1992,17.8887,17.893,766800.0],["2013-10-31",17.8844,18.0267,17.7205,17.8412,728250.0],["2013-11-01",17.8973,18.0008,17.8456,17.8585,769200.0],["2013-11-04",17.9232,18.0569,17.7464,17.9792,629100.0],["2013-11-05",17.893,17.9232,17.6817,17.6817,1047450.0],["2013-11-06",17.7981,18.0439,17.7636,17.9577,529350.0],["2013-11-07",17.9922,18.0741,17.5954,17.6342,586650.0],["2013-11-08",17.5868,17.7981,17.3582,17.7334,747750.0],["2013-11-11",17.755,17.8671,17.6429,17.8154,591600.0],["2013-11-12",17.7464,17.8111,17.3798,17.4272,986100.0],["2013-11-13",17.3625,17.7032,17.3108,17.6989,518550.0],["2013-11-14",17.7205,17.8628,17.6558,17.7464,243750.0],["2013-11-15",17.7421,17.7938,17.5652,17.7593,413700.0],["2013-11-18",17.7464,17.8197,17.6127,17.6644,731550.0],["2013-11-19",17.5911,17.7076,17.4057,17.5825,745800.0],["2013-11-20",17.5868,17.7119,17.4574,17.5351,670950.0],["2013-11-21",17.5394,17.6774,17.4704,17.5782,636450.0],["2013-11-22",17.5954,17.6774,17.4747,17.6213,375150.0],["2013-11-25",17.6903,17.7938,17.5566,17.5954,391350.0],["2013-11-26",17.5394,17.5394,17.2892,17.4704,541950.0],["2013-11-27",17.5264,17.5264,17.3194,17.4617,517350.0],["2013-11-29",17.5178,17.6601,17.3626,17.3626,352500.0],["2013-12-02",17.41,17.7076,17.2245,17.4704,653100.0],["2013-12-03",17.4402,17.6687,17.3453,17.5652,633150.0],["2013-12-04",17.5221,17.5652,17.2547,17.3281,966150.0],["2013-12-05",17.3367,17.3539,17.0995,17.3539,828000.0],["2013-12-06",17.2849,17.5696,17.2504,17.5178,939750.0],["2013-12-09",17.5178,17.7421,17.4531,17.6213,716400.0],["2013-12-10",17.5264,17.6774,17.4143,17.4143,630900.0],["2013-12-11",17.4359,17.4359,16.983,17.0262,958500.0],["2013-12-12",17.0188,17.3315,16.9797,17.249,991800.0],["2013-12-13",17.3272,17.3315,17.1491,17.2664,889350.0],["2013-12-16",17.2968,17.4836,17.1057,17.3185,1232550.0],["2013-12-17",17.3011,17.3923,17.236,17.3142,645150.0],["2013-12-18",17.3532,17.4792,17.097,17.4445,659100.0],["2013-12-19",17.4271,17.4749,17.1534,17.4401,801450.0],["2013-12-20",17.4662,17.8484,17.4532,17.8093,1520400.0],["2013-12-23",17.9006,17.9831,17.7225,17.7398,619050.0],["2013-12-24",17.7268,17.957,17.6617,17.8615,328050.0],["2013-12-26",17.9006,18.0178,17.8788,17.9397,666300.0],["2013-12-27",17.9874,18.0917,17.8528,17.9223,506100.0],["2013-12-30",17.9223,18.0396,17.8528,17.9179,501900.0],["2013-12-31",17.9527,18.0526,17.9136,18.0092,386700.0],["2014-01-02",18.0178,18.0178,17.6139,17.6269,887100.0],["2014-01-03",17.6443,17.7746,17.4792,17.6486,1079400.0],["2014-01-06",17.6921,17.7398,17.5531,17.5878,1259850.0],["2014-01-07",17.5965,17.9266,17.5661,17.8875,766800.0],["2014-01-08",17.8875,17.8875,17.5965,17.7181,973350.0],["2014-01-09",17.7876,17.8919,17.679,17.805,719700.0],["2014-01-10",17.8615,18.1482,17.8484,18.0396,847050.0],["2014-01-13",18.0526,18.083,17.818,17.8615,772050.0],["2014-01-14",17.8832,18.0873,17.8354,17.9874,433350.0],["2014-01-15",17.9787,18.0787,17.8658,18.0265,623100.0],["2014-01-16",18.0439,18.3045,18.0352,18.2481,1061850.0],["2014-01-17",18.2524,18.3089,18.07,18.1134,1111200.0],["2014-01-21",18.2437,18.2481,18.1134,18.2177,742050.0],["2014-01-22",18.2741,18.3957,18.2524,18.3784,757350.0],["2014-01-23",18.3219,18.3697,18.1004,18.2437,1050600.0],["2014-01-24",18.1829,18.3002,18.0787,18.1438,858750.0],["2014-01-27",18.1742,18.2481,18.0352,18.0352,1104000.0],["2014-01-28",18.0569,18.1568,17.9701,18.1568,700200.0],["2014-01-29",17.9874,18.2524,17.9831,18.1351,1569000.0],["2014-01-30",18.222,18.4479,18.1482,18.4088,632400.0],["2014-01-31",18.4609,18.9648,18.4044,18.8475,1949400.0],["2014-02-03",18.8301,18.8562,18.1351,18.3132,2651550.0],["2014-02-04",18.4392,18.8084,18.0656,18.0656,1483050.0],["2014-02-05",18.0656,18.2437,17.9874,18.1829,1426950.0],["2014-02-06",18.1786,18.2654,18.0743,18.1438,943050.0],["2014-02-07",18.2177,18.5261,18.1786,18.513,1017000.0],["2014-02-10",18.4609,18.6173,18.3349,18.5043,1541550.0],["2014-02-11",18.5434,18.7737,18.4696,18.6781,843000.0],["2014-02-12",18.6564,18.8475,18.5782,18.7737,963750.0],["2014-02-13",18.7389,18.9908,18.7302,18.9691,884100.0],["2014-02-14",18.8996,18.9822,18.8214,18.9648,931200.0],["2014-02-18",18.9865,19.2037,18.9213,19.182,1389750.0],["2014-02-19",19.1168,19.2211,18.9952,18.9995,1177650.0],["2014-02-20",18.9778,19.1429,18.9778,19.0907,894000.0],["2014-02-21",19.1255,19.1559,19.0256,19.056,420600.0],["2014-02-24",19.069,19.3166,19.069,19.1429,1043250.0],["2014-02-25",19.1385,19.2688,19.0777,19.2384,894300.0],["2014-02-26",19.2862,19.4035,19.1516,19.2254,900300.0],["2014-02-27",19.182,19.321,19.1298,19.2688,814800.0],["2014-02-28",19.2993,19.5034,19.2732,19.4122,783150.0],["2014-03-03",19.3166,19.3557,19.1906,19.2428,736650.0],["2014-03-04",19.4209,19.5382,19.3427,19.4035,1000950.0],["2014-03-05",19.4035,19.4469,19.2645,19.3948,724200.0],["2014-03-06",19.4122,19.4426,19.208,19.2992,816000.0],["2014-03-07",19.3297,19.3905,19.1646,19.3557,786000.0],["2014-03-10",19.334,19.4078,19.2949,19.4035,773250.0],["2014-03-11",19.3948,19.4643,19.195,19.2428,754800.0],["2014-03-12",19.1785,19.2922,19.1479,19.2441,1049100.0],["2014-03-13",19.3053,19.5457,19.2747,19.502,721500.0],["2014-03-14",19.4627,19.6944,19.3578,19.5895,564450.0],["2014-03-17",19.6244,19.7731,19.572,19.6375,653400.0],["2014-03-18",19.6638,19.8867,19.6157,19.7031,691200.0],["2014-03-19",19.7206,19.7862,19.502,19.572,673050.0],["2014-03-20",19.5632,19.5851,19.4233,19.4714,415500.0],["2014-03-21",19.537,19.6769,19.4015,19.4583,1520250.0],["2014-03-24",19.5108,19.7075,19.419,19.6069,631500.0],["2014-03-25",19.6594,19.7599,19.4889,19.5108,681150.0],["2014-03-26",19.5282,19.6419,19.4102,19.4233,732900.0],["2014-03-27",19.4277,19.7206,19.3752,19.6725,772950.0],["2014-03-28",19.7643,19.7643,19.4714,19.5851,699600.0],["2014-03-31",19.6507,20.0135,19.6507,19.9392,1311450.0],["2014-04-01",19.996,20.066,19.6681,19.8255,811350.0],["2014-04-02",19.8124,19.8605,19.7119,19.8299,892950.0],["2014-04-03",19.8124,19.9217,19.7818,19.878,592200.0],["2014-04-04",20.0091,20.2627,19.7687,19.7949,848250.0],["2014-04-07",19.7818,19.9042,19.6987,19.7206,798900.0],["2014-04-08",19.6987,19.8736,19.5851,19.7862,758700.0],["2014-04-09",19.8299,19.8911,19.5851,19.6987,890550.0],["2014-04-10",19.8518,19.9785,19.572,19.6463,2131950.0],["2014-04-11",19.5763,19.7425,19.5239,19.5632,800100.0],["2014-04-14",19.7162,19.8824,19.6244,19.7643,854850.0],["2014-04-15",19.7687,19.9698,19.7643,19.8911,1127250.0],["2014-04-16",20.0004,20.1709,19.9523,20.1578,1162350.0],["2014-04-17",20.1315,20.2539,19.9086,19.9829,1198350.0],["2014-04-21",20.0222,20.114,19.8474,19.996,743550.0],["2014-04-22",20.0354,20.2233,20.0004,20.184,941850.0],["2014-04-23",20.1097,20.3895,20.1097,20.219,970950.0],["2014-04-24",20.2933,20.4026,20.1665,20.2102,915000.0],["2014-04-25",20.184,20.3151,20.149,20.2627,988650.0],["2014-04-28",20.2845,20.5119,20.2408,20.4682,720900.0],["2014-04-29",20.4769,20.5862,20.4026,20.4157,699150.0],["2014-04-30",20.4288,20.5556,20.3326,20.4113,809250.0],["2014-05-01",20.3457,20.6998,20.3326,20.5818,991350.0],["2014-05-02",20.5687,20.5818,20.1796,20.2496,651000.0],["2014-05-05",20.1665,20.5906,20.1665,20.49,778800.0],["2014-05-06",20.4769,20.5119,20.2539,20.2977,900300.0],["2014-05-07",20.3064,20.5031,20.3064,20.4507,885300.0],["2014-05-08",20.984,21.137,20.4201,20.4507,1271700.0],["2014-05-09",20.4725,20.5687,20.3326,20.4201,839250.0],["2014-05-12",20.5119,20.5643,20.4332,20.4944,864750.0],["2014-05-13",20.5031,20.6255,20.49,20.608,1062600.0],["2014-05-14",20.6386,20.9272,20.5949,20.7611,729150.0],["2014-05-15",20.7523,20.8485,20.6168,20.831,1040100.0],["2014-05-16",20.8091,20.9359,20.7523,20.9359,664950.0],["2014-05-19",20.9403,20.9796,20.7173,20.7217,939750.0],["2014-05-20",20.7305,20.9316,20.713,20.901,840600.0],["2014-05-21",20.9097,21.0015,20.7567,20.8048,721650.0],["2014-05-22",20.7917,21.054,20.7261,20.9665,676500.0],["2014-05-23",21.0234,21.0408,20.901,20.9665,337500.0],["2014-05-27",21.0846,21.102,20.8966,21.0671,659100.0],["2014-05-28",21.0408,21.1676,21.0102,21.137,554400.0],["2014-05-29",21.2245,21.2507,21.0321,21.1676,642150.0],["2014-05-30",21.1458,21.29,21.1458,21.2769,639000.0],["2014-06-02",21.2988,21.4037,21.1939,21.3993,757350.0],["2014-06-03",21.3294,21.5611,21.3294,21.5174,917100.0],["2014-06-04",21.4518,21.5086,21.3818,21.4605,593550.0],["2014-06-05",21.4649,21.8146,21.4387,21.6922,651600.0],["2014-06-06",21.7272,21.854,21.6747,21.7141,473100.0],["2014-06-09",21.6966,21.7753,21.4736,21.5436,864750.0],["2014-06-10",21.5217,21.5654,21.3425,21.3818,551250.0],["2014-06-11",21.3031,21.3337,21.1064,21.1239,922500.0],["2014-06-12",21.1173,21.2185,20.9722,21.2053,1044600.0],["2014-06-13",21.2009,21.2493,21.0689,21.2317,548550.0],["2014-06-16",21.1789,21.4956,21.1393,21.3152,870300.0],["2014-06-17",21.2933,21.566,21.2845,21.3636,1016250.0],["2014-06-18",21.324,21.7903,21.324,21.7639,926250.0],["2014-06-19",21.7331,21.8695,21.7155,21.8035,728550.0],["2014-06-20",21.7947,21.8387,21.6671,21.6759,897150.0],["2014-06-23",21.7243,21.7859,21.5264,21.6011,683250.0],["2014-06-24",21.5748,21.8079,21.5088,21.5264,707550.0],["2014-06-25",21.4648,21.8211,21.4516,21.8123,617550.0],["2014-06-26",21.7551,21.8123,21.6539,21.8079,454650.0],["2014-06-27",21.7991,22.063,21.7419,22.041,896400.0],["2014-06-30",22.0366,22.2521,21.9002,22.2125,1571250.0],["2014-07-01",22.2521,22.4149,22.1422,22.2257,1455750.0],["2014-07-02",22.2257,22.3357,22.041,22.1598,1450050.0],["2014-07-03",22.2037,22.2037,21.8958,22.0938,726600.0],["2014-07-07",21.9926,22.2477,21.9706,22.2037,1157550.0],["2014-07-08",22.1378,22.4413,22.0674,22.3137,1283700.0],["2014-07-09",22.3093,22.3929,22.1026,22.2873,721650.0],["2014-07-10",22.0982,22.4941,22.0982,22.3533,948450.0],["2014-07-11",22.3357,22.3797,22.2257,22.2961,696000.0],["2014-07-14",22.3313,22.3665,22.173,22.1817,1005000.0],["2014-07-15",22.1114,22.3181,22.1114,22.2081,763650.0],["2014-07-16",22.2741,22.3621,21.9266,22.0674,1521900.0],["2014-07-17",22.0278,22.1334,21.8519,21.8695,540600.0],["2014-07-18",21.931,22.3401,21.7903,22.2961,1562700.0],["2014-07-21",22.2257,22.3357,22.0894,22.2741,854250.0],["2014-07-22",22.3225,22.3445,22.2125,22.2785,561000.0],["2014-07-23",22.2653,22.2653,22.0894,22.1202,387300.0],["2014-07-24",22.1202,22.2345,22.063,22.1378,493200.0],["2014-07-25",22.0718,22.1158,21.7991,21.8167,496950.0],["2014-07-28",21.7947,22.0938,21.7331,22.0234,783450.0],["2014-07-29",22.0278,22.1554,21.8167,21.8695,799350.0],["2014-07-30",21.8299,22.129,21.6671,21.6891,1117800.0],["2014-07-31",21.6583,21.7199,21.3328,21.3504,1094550.0],["2014-08-01",21.3504,21.5,21.1877,21.324,1188300.0],["2014-08-04",21.4252,21.4252,20.805,21.2141,1600650.0],["2014-08-05",21.1173,21.368,20.9282,21.0425,805200.0],["2014-08-06",20.9634,21.0909,20.9062,20.981,762450.0],["2014-08-07",21.0997,21.2493,21.0161,21.1657,774450.0],["2014-08-08",21.1745,21.5704,21.1745,21.5616,715800.0],["2014-08-11",21.6143,21.7771,21.4472,21.6099,721050.0],["2014-08-12",21.544,21.6935,21.4472,21.5923,555000.0],["2014-08-13",21.5923,21.8211,21.566,21.7111,706950.0],["2014-08-14",21.7111,22.063,21.6891,22.0454,559500.0],["2014-08-15",22.1686,22.3137,22.0498,22.1905,798750.0],["2014-08-18",22.2961,22.4149,22.2565,22.3049,716250.0],["2014-08-19",22.3357,22.6612,22.3357,22.6348,1111650.0],["2014-08-20",22.6348,22.7404,22.5468,22.736,895200.0],["2014-08-21",22.7404,22.8811,22.67,22.7887,881700.0],["2014-08-22",22.7887,22.9999,22.7096,22.8459,1242600.0],["2014-08-25",22.9383,23.0834,22.8503,22.9823,875850.0],["2014-08-26",22.9647,23.1758,22.9207,22.9207,552600.0],["2014-08-27",22.9471,23.1098,22.9471,23.1098,531300.0],["2014-08-28",23.0043,23.2286,23.0043,23.1934,641550.0],["2014-08-29",23.1934,23.3562,23.1406,23.3034,639450.0],["2014-09-02",23.3078,23.4881,23.1802,23.3254,1142100.0],["2014-09-03",23.3386,23.5101,23.3386,23.4925,888150.0],["2014-09-04",23.4661,23.5321,23.2198,23.3562,1129800.0],["2014-09-05",23.365,23.708,23.3342,23.6904,1038300.0],["2014-09-08",23.6399,24.0621,23.5079,23.9698,1701700.0],["2014-09-09",24.0159,24.2073,23.7058,23.7454,2452500.0],["2014-09-10",23.6926,23.7322,23.4221,23.5541,712600.0],["2014-09-11",23.5129,23.7586,23.4731,23.7187,739400.0],["2014-09-12",23.6391,23.6457,23.1412,23.2607,709200.0],["2014-09-15",23.2607,23.4399,23.1877,23.2009,937900.0],["2014-09-16",23.1877,23.4532,23.1877,23.3403,1245900.0],["2014-09-17",23.3868,23.42,23.0881,23.2607,800000.0],["2014-09-18",23.3403,23.3403,23.0947,23.2142,545300.0],["2014-09-19",23.2275,23.42,23.1744,23.2872,1134100.0],["2014-09-22",23.2142,23.2474,22.8159,22.8425,946300.0],["2014-09-23",22.7694,22.7894,22.5039,22.5305,1130800.0],["2014-09-24",22.5902,22.63,22.2583,22.5504,969800.0],["2014-09-25",22.4508,22.5769,22.2981,22.3778,971900.0],["2014-09-26",22.3512,22.6367,22.1322,22.6035,775300.0],["2014-09-29",22.4641,22.7761,22.4574,22.7097,1183900.0],["2014-09-30",22.7097,22.8292,22.5305,22.63,2154700.0],["2014-10-01",22.6566,22.7031,22.2384,22.2782,1797100.0],["2014-10-02",22.2384,22.4707,22.1654,22.3446,1019300.0],["2014-10-03",22.4375,22.63,22.245,22.5371,842700.0],["2014-10-06",22.6433,22.7628,22.4906,22.6831,804800.0],["2014-10-07",22.5836,22.9553,22.5637,22.7031,1014200.0],["2014-10-08",22.6632,22.8624,22.4309,22.8425,1444100.0],["2014-10-09",22.8358,22.9819,22.4641,22.4707,1132100.0],["2014-10-10",22.4508,22.8159,22.3512,22.6898,1242000.0],["2014-10-13",22.7163,22.8823,22.4242,22.4442,1111400.0],["2014-10-14",22.6234,22.8956,22.3711,22.7761,1270600.0],["2014-10-15",22.5902,23.2208,22.4442,22.9819,2554300.0],["2014-10-16",22.7097,23.2076,22.5105,23.1412,2592100.0],["2014-10-17",23.3536,23.4134,22.9686,23.1279,1477400.0],["2014-10-20",23.1146,23.4333,23.0881,23.4134,1109300.0],["2014-10-21",23.4731,23.8448,23.4465,23.8249,1415600.0],["2014-10-22",23.8316,24.2498,23.8316,24.0042,1099500.0],["2014-10-23",24.2763,24.5551,24.1436,24.3095,1196900.0],["2014-10-24",24.4025,24.522,24.3095,24.4091,574900.0],["2014-10-27",24.3626,24.4489,24.2697,24.3162,695300.0],["2014-10-28",24.356,24.8008,24.3228,24.8008,839400.0],["2014-10-29",24.8472,24.9667,24.4025,24.6813,889900.0],["2014-10-30",24.6945,25.1128,24.6414,25.0397,607900.0],["2014-10-31",25.2256,25.2256,24.8671,25.0198,914800.0],["2014-11-03",25.0929,25.3517,24.9999,25.1858,741900.0],["2014-11-04",25.2455,25.3119,25.0198,25.1194,705100.0],["2014-11-05",25.1858,25.3916,25.0995,25.3849,665100.0],["2014-11-06",25.3849,25.6306,25.0929,25.4779,919700.0],["2014-11-07",25.5044,25.6837,25.3849,25.5111,1057100.0],["2014-11-10",25.531,25.8031,25.531,25.6969,548900.0],["2014-11-11",25.6704,25.6903,25.4314,25.5111,764700.0],["2014-11-12",25.3318,25.3783,24.814,25.1924,1444700.0],["2014-11-13",25.126,25.1858,24.3294,24.6414,1507100.0],["2014-11-14",24.5883,24.7012,24.3826,24.4622,818400.0],["2014-11-17",24.4025,24.7145,24.356,24.7012,1320200.0],["2014-11-18",24.6946,25.0132,24.6282,24.8671,963100.0],["2014-11-19",24.8539,24.8539,24.5552,24.7344,973100.0],["2014-11-20",24.4888,24.6746,24.3759,24.6016,948900.0],["2014-11-21",24.8738,24.9269,24.6547,24.8406,791000.0],["2014-11-24",24.8937,24.9866,24.8008,24.8671,444700.0],["2014-11-25",24.9269,25.0065,24.8207,24.9136,612700.0],["2014-11-26",24.9734,25.0729,24.8937,25.0397,774700.0],["2014-11-28",25.0862,25.2522,24.9734,25.0331,325700.0],["2014-12-01",24.98,24.9933,24.7543,24.7609,866900.0],["2014-12-02",24.7477,25.0331,24.6083,24.9468,1006600.0],["2014-12-03",24.9933,25.2655,24.9003,25.2256,1066800.0],["2014-12-04",25.219,25.5443,25.2057,25.5376,984300.0],["2014-12-05",25.4248,25.5907,25.3252,25.5044,612800.0],["2014-12-08",25.438,25.7169,25.2588,25.4248,603000.0],["2014-12-09",25.1725,25.7102,25.0663,25.7036,820100.0],["2014-12-10",25.7567,25.7567,24.9136,24.9202,980800.0],["2014-12-11",24.999,25.4264,24.979,25.1593,765800.0],["2014-12-12",24.979,25.1393,24.6118,24.6251,903400.0],["2014-12-15",24.6785,24.7386,24.1711,24.2646,945700.0],["2014-12-16",24.2312,24.6785,24.0375,24.1377,1451500.0],["2014-12-17",24.1644,24.6118,24.1577,24.5116,1839700.0],["2014-12-18",24.7787,25.0858,24.6785,25.0324,1077600.0],["2014-12-19",25.0124,25.2661,24.8121,25.1793,2754900.0],["2014-12-22",25.2795,25.2928,24.979,25.1259,816000.0],["2014-12-23",25.2394,25.2995,25.0725,25.1259,565200.0],["2014-12-24",25.1126,25.6467,25.1126,25.5532,339700.0],["2014-12-26",25.7268,26.034,25.58,25.7669,411900.0],["2014-12-29",25.8671,26.5348,25.7268,26.4413,1043700.0],["2014-12-30",26.4146,26.4146,25.9539,25.9606,627100.0],["2014-12-31",26.014,26.1742,25.2995,25.3596,907200.0],["2015-01-02",25.4531,25.6067,25.0525,25.3863,1038900.0],["2015-01-05",25.2661,25.3529,24.6318,24.7787,1322500.0],["2015-01-06",24.8588,24.9857,24.2512,24.3046,1958900.0],["2015-01-07",24.4782,24.6118,24.2378,24.4382,1254300.0],["2015-01-08",24.6251,24.8789,24.5049,24.8054,1717300.0],["2015-01-09",24.8855,24.9189,24.4649,24.6652,1016200.0],["2015-01-12",24.7654,24.7787,24.4515,24.6852,1081000.0],["2015-01-13",24.8588,25.1126,24.318,24.5851,1381100.0],["2015-01-14",24.3848,24.6518,24.2913,24.6251,773200.0],["2015-01-15",24.732,24.8521,24.6251,24.8054,888700.0],["2015-01-16",24.7921,25.1727,24.7854,25.1459,590500.0],["2015-01-20",25.1459,25.2728,24.8655,25.166,593700.0],["2015-01-21",25.1727,25.4331,24.9657,25.4064,793600.0],["2015-01-22",25.6067,25.7001,25.2795,25.7001,917100.0],["2015-01-23",25.7068,25.7803,25.2127,25.2661,944800.0],["2015-01-26",25.206,25.4197,24.7386,25.4197,1867900.0],["2015-01-27",25.3195,25.6067,25.186,25.4264,692100.0],["2015-01-28",25.4664,25.6534,24.9389,25.0057,487400.0],["2015-01-29",25.1459,25.2795,24.7787,25.2327,870600.0],["2015-01-30",25.166,25.186,24.6785,24.6986,1980600.0],["2015-02-02",24.8455,25.1126,24.6318,25.0525,917300.0],["2015-02-03",25.0792,25.7736,25.0258,25.7536,1492700.0],["2015-02-04",25.5265,25.5399,24.8989,25.0191,1154500.0],["2015-02-05",25.2661,25.3129,24.4716,24.6585,1460100.0],["2015-02-06",24.5984,24.6318,23.49,23.697,1464400.0],["2015-02-09",23.5768,23.8306,23.3097,23.4299,1093500.0],["2015-02-10",23.4633,23.6102,23.1361,23.5568,1869400.0],["2015-02-11",23.4366,23.5301,23.1762,23.263,1548100.0],["2015-02-12",23.3231,23.4633,23.1361,23.1762,1146500.0],["2015-02-13",23.1762,23.2163,22.9024,23.0427,1365800.0],["2015-02-17",22.9893,23.0961,22.6487,22.7021,1579700.0],["2015-02-18",22.7021,23.3498,22.6888,23.263,1404800.0],["2015-02-19",23.2697,23.4166,23.1562,23.1762,1081300.0],["2015-02-20",23.1428,23.2897,22.8624,23.2029,863000.0],["2015-02-23",23.2029,23.3164,23.0827,23.1962,683100.0],["2015-02-24",23.1962,23.2163,23.0093,23.0894,1137700.0],["2015-02-25",23.0493,23.1228,22.7489,22.829,892400.0],["2015-02-26",22.7288,22.7823,22.4618,22.6153,851000.0],["2015-02-27",22.602,22.7756,22.5085,22.6954,979100.0],["2015-03-02",22.5218,22.5619,21.9209,22.0945,1224200.0],["2015-03-03",22.0812,22.4217,22.0611,22.3215,1220400.0],["2015-03-04",22.2281,22.2481,22.0144,22.1479,693700.0],["2015-03-05",22.2147,22.3282,22.0812,22.208,666900.0],["2015-03-06",21.9142,21.9543,21.6138,21.794,1078200.0],["2015-03-09",21.8007,21.8875,21.5136,21.5203,807300.0],["2015-03-10",21.4402,21.6605,21.3133,21.3667,707500.0],["2015-03-11",21.4134,21.5069,21.2265,21.2732,969200.0],["2015-03-12",21.3855,21.7485,21.2174,21.6006,1106000.0],["2015-03-13",21.5872,21.6141,21.204,21.3653,820600.0],["2015-03-16",21.4124,21.8696,21.4124,21.6948,880500.0],["2015-03-17",21.6813,21.9502,21.6006,21.8964,1185700.0],["2015-03-18",21.8427,22.7502,21.7822,22.5889,1185600.0],["2015-03-19",22.488,22.6561,22.1048,22.1788,1349000.0],["2015-03-20",22.2393,22.7973,22.2393,22.7771,2224900.0],["2015-03-23",22.7771,22.7906,22.3872,22.5082,737000.0],["2015-03-24",22.4141,22.4813,22.0511,22.2259,1479000.0],["2015-03-25",22.2998,22.5015,22.0376,22.0712,742700.0],["2015-03-26",22.0511,22.2259,21.7553,21.762,907500.0],["2015-03-27",21.8427,22.0914,21.8292,21.9838,817500.0],["2015-03-30",22.0914,22.2124,21.9569,21.9906,1221800.0],["2015-03-31",21.9233,22.0443,21.7687,21.9099,2571000.0],["2015-04-01",21.8561,21.9569,21.5939,21.8561,1980200.0],["2015-04-02",21.9099,22.4007,21.8696,22.3603,1196800.0],["2015-04-06",22.3603,22.7301,22.3603,22.7301,1482500.0],["2015-04-07",22.7099,23.1133,22.6965,22.8578,2040800.0],["2015-04-08",22.8712,22.999,22.7099,22.9385,1771400.0],["2015-04-09",22.9116,23.0729,22.804,23.0528,1343500.0],["2015-04-10",23.1334,23.4427,23.0528,23.3755,1169200.0],["2015-04-13",23.3822,23.557,23.3284,23.3284,1111000.0],["2015-04-14",23.4158,23.5839,23.2881,23.5704,930100.0],["2015-04-15",23.6646,23.7721,23.5167,23.6444,1545900.0],["2015-04-16",23.6108,23.6108,23.2545,23.3956,1140700.0],["2015-04-17",23.2343,23.4965,23.2343,23.4158,999100.0],["2015-04-20",23.5167,23.7923,23.5167,23.6041,479400.0],["2015-04-21",23.6511,23.7385,23.2209,23.241,910300.0],["2015-04-22",23.2881,23.3889,23.12,23.2612,747000.0],["2015-04-23",23.5973,23.752,23.2881,23.6915,1419700.0],["2015-04-24",23.7654,23.9873,23.6982,23.8595,866500.0],["2015-04-27",23.9402,23.9402,23.6108,23.6646,905100.0],["2015-04-28",23.6377,24.0276,23.483,23.9402,774200.0],["2015-04-29",23.7923,24.0612,23.7251,24.0007,726300.0],["2015-04-30",23.8461,23.8528,23.2477,23.4024,1932800.0],["2015-05-01",23.4696,23.6444,23.3553,23.5973,658900.0],["2015-05-04",23.6175,24.115,23.6175,23.799,1266000.0],["2015-05-05",23.7318,24.1957,23.0595,23.1267,1780000.0],["2015-05-06",23.2612,23.3687,22.9385,23.3351,1733300.0],["2015-05-07",23.4427,23.5906,23.2208,23.3553,871100.0],["2015-05-08",23.5973,23.7385,23.483,23.5973,906000.0],["2015-05-11",23.5167,23.9671,23.3956,23.8259,1227000.0],["2015-05-12",23.7856,24.0141,23.5839,23.9873,1069300.0],["2015-05-13",24.1284,24.1553,23.6982,23.7251,877500.0],["2015-05-14",23.873,24.5251,23.8528,24.5184,1076200.0],["2015-05-15",24.6125,25.0495,24.4915,24.989,1137200.0],["2015-05-18",24.9621,25.2041,24.8814,25.0965,802800.0],["2015-05-19",25.0024,25.426,24.9486,25.3856,1056900.0],["2015-05-20",25.3722,25.4461,25.231,25.2915,726200.0],["2015-05-21",25.2713,25.3856,24.7537,24.8411,1138600.0],["2015-05-22",24.7469,24.8343,24.5385,24.8142,1204300.0],["2015-05-26",24.7133,24.7133,24.5049,24.5789,1008000.0],["2015-05-27",24.7133,24.9083,24.6125,24.7738,1150800.0],["2015-05-28",24.6932,24.9486,24.5385,24.9352,862300.0],["2015-05-29",24.8612,25.2243,24.7873,25.1436,1445300.0],["2015-06-01",25.1974,25.2512,24.8881,24.9016,998000.0],["2015-06-02",24.794,24.8007,24.3436,24.6192,896400.0],["2015-06-03",24.5385,24.7469,24.3503,24.4242,723900.0],["2015-06-04",24.4108,24.5116,24.2494,24.2763,405800.0],["2015-06-05",24.0814,24.2226,23.9066,24.2158,758300.0],["2015-06-08",24.236,24.3368,24.1015,24.1889,661400.0],["2015-06-09",24.2225,24.3099,23.9469,23.994,833500.0],["2015-06-10",24.1755,24.236,24.0074,24.0814,901700.0],["2015-06-11",24.2356,24.4048,24.1071,24.283,936200.0],["2015-06-12",24.2221,24.2424,23.877,23.9582,697300.0],["2015-06-15",23.8906,23.9718,23.6402,23.6944,774000.0],["2015-06-16",23.647,23.7823,23.5252,23.6944,809000.0],["2015-06-17",23.8026,24.0056,23.6402,23.8094,469600.0],["2015-06-18",23.8906,24.3642,23.8906,24.3033,732800.0],["2015-06-19",24.1003,24.3642,24.1003,24.1612,1024000.0],["2015-06-22",24.2356,24.4454,24.0462,24.2898,760100.0],["2015-06-23",24.2627,24.3101,23.8635,24.0597,679900.0],["2015-06-24",24.0124,24.168,23.762,23.7823,517500.0],["2015-06-25",23.85,23.8703,23.559,23.5929,612300.0],["2015-06-26",23.5455,23.7823,23.4237,23.7282,715600.0],["2015-06-29",23.6538,23.9312,23.4846,23.4846,488900.0],["2015-06-30",23.5996,23.6673,23.2749,23.3087,1057400.0],["2015-07-01",23.3764,23.4643,23.0922,23.1734,1174000.0],["2015-07-02",23.3628,23.6132,23.214,23.4981,700900.0],["2015-07-06",23.4779,23.5455,23.3087,23.3967,789600.0],["2015-07-07",23.3899,23.9176,23.3425,23.8973,967700.0],["2015-07-08",23.7891,24.0868,23.735,23.9718,1028600.0],["2015-07-09",24.08,24.1544,23.5184,23.559,1030000.0],["2015-07-10",23.6132,24.1274,23.532,24.0124,732800.0],["2015-07-13",24.1274,24.3507,23.9379,24.0124,851700.0],["2015-07-14",23.9853,24.4116,23.9041,24.3913,778900.0],["2015-07-15",24.3642,24.6078,24.2153,24.4657,765500.0],["2015-07-16",24.5198,24.8446,24.5198,24.831,631600.0],["2015-07-17",24.7837,24.7972,24.4386,24.4589,640800.0],["2015-07-20",24.4386,24.486,24.2627,24.3168,531300.0],["2015-07-21",24.3304,24.5604,24.3236,24.4183,730200.0],["2015-07-22",24.371,24.7093,24.3168,24.3913,675300.0],["2015-07-23",24.4116,24.4589,23.9176,23.9718,642800.0],["2015-07-24",23.9515,24.0394,23.85,23.9109,575000.0],["2015-07-27",23.8094,24.1477,23.762,24.0597,555100.0],["2015-07-28",24.0733,24.283,23.8161,24.2221,730200.0],["2015-07-29",24.1274,24.6145,24.0394,24.5469,913800.0],["2015-07-30",24.4927,24.9055,24.2492,24.7634,716000.0],["2015-07-31",24.9799,25.0476,24.6484,24.7228,1220800.0],["2015-08-03",24.8784,24.919,24.6281,24.7905,627700.0],["2015-08-04",24.4386,24.6416,23.7079,23.7688,1158500.0],["2015-08-05",23.7688,24.0259,23.6741,23.7553,1000900.0],["2015-08-06",23.6876,23.735,23.4576,23.647,1254900.0],["2015-08-07",23.6267,23.8703,23.5455,23.7756,602200.0],["2015-08-10",23.8162,24.1883,23.7823,23.9109,473200.0],["2015-08-11",23.8364,24.0462,23.5996,23.9515,562800.0],["2015-08-12",23.9041,24.4589,23.8973,24.4522,672200.0],["2015-08-13",24.371,24.4183,24.168,24.2018,407000.0],["2015-08-14",24.168,24.689,24.1545,24.689,663700.0],["2015-08-17",24.6416,24.9393,24.5266,24.919,746000.0],["2015-08-18",24.8716,24.8919,24.5333,24.5604,420900.0],["2015-08-19",24.4319,24.4319,24.053,24.3101,497600.0],["2015-08-20",24.1544,24.3304,23.7282,23.7485,554700.0],["2015-08-21",23.532,23.7959,23.3696,23.3696,1059800.0],["2015-08-24",22.3818,23.4576,22.3682,22.896,1990000.0],["2015-08-25",23.1328,23.4711,22.4833,22.4968,1662100.0],["2015-08-26",23.0245,23.0245,22.4697,22.7674,1473800.0],["2015-08-27",22.9704,23.3019,22.7945,23.2884,926800.0],["2015-08-28",23.2072,23.3764,23.1599,23.3155,664000.0],["2015-08-31",23.214,23.214,22.923,23.0584,690700.0],["2015-09-01",22.7471,22.9907,22.6253,22.7065,1431600.0],["2015-09-02",22.9433,22.9772,22.5644,22.6389,1029200.0],["2015-09-03",22.7268,22.9433,22.5983,22.7133,412600.0],["2015-09-04",22.4697,22.7539,22.1923,22.6659,791100.0],["2015-09-08",22.8824,23.0313,22.7877,22.9636,713300.0],["2015-09-09",23.214,23.214,22.7336,22.7539,887000.0],["2015-09-10",22.8554,22.923,22.5577,22.6118,1148400.0],["2015-09-11",22.5559,22.7535,22.4265,22.7467,740600.0],["2015-09-14",22.8012,22.9783,22.699,22.7876,774100.0],["2015-09-15",22.8353,23.0192,22.7603,22.9443,639100.0],["2015-09-16",22.9443,23.2713,22.883,23.2304,577100.0],["2015-09-17",23.1895,23.7413,23.1895,23.4688,499200.0],["2015-09-18",23.244,23.5438,23.1759,23.2099,1117100.0],["2015-09-21",23.3939,23.6119,23.1963,23.4143,726200.0],["2015-09-22",23.2304,23.3462,23.1554,23.2917,530800.0],["2015-09-23",23.2781,23.4075,23.0601,23.1214,539400.0],["2015-09-24",23.0124,23.2304,22.9647,23.1078,889400.0],["2015-09-25",23.2168,23.6391,23.1827,23.3871,683400.0],["2015-09-28",23.3734,23.4484,23.0464,23.1009,429800.0],["2015-09-29",23.1555,23.244,22.8557,22.9715,576000.0],["2015-09-30",23.0805,23.7822,22.9443,23.7209,790600.0],["2015-10-01",23.8367,23.9798,23.4279,23.6255,810200.0],["2015-10-02",23.6391,23.9729,23.2713,23.9593,638500.0],["2015-10-05",24.0547,24.7019,23.9729,24.6406,875900.0],["2015-10-06",24.7836,24.7836,24.3136,24.3272,590000.0],["2015-10-07",24.4634,24.5929,24.2182,24.3544,767600.0],["2015-10-08",24.3067,24.6406,24.3067,24.4839,789000.0],["2015-10-09",24.4839,24.5179,24.0819,24.1296,783300.0],["2015-10-12",24.1501,24.4498,24.1024,24.2999,832800.0],["2015-10-13",24.2114,24.3204,23.9525,23.9525,797600.0],["2015-10-14",23.9798,24.1024,23.8503,23.8844,509000.0],["2015-10-15",23.9184,24.3817,23.7958,24.3817,378200.0],["2015-10-16",24.443,24.6406,24.3067,24.4157,475600.0],["2015-10-19",24.3476,24.7972,24.3408,24.5861,653800.0],["2015-10-20",24.5247,24.804,24.5247,24.5929,443700.0],["2015-10-21",24.5997,24.6814,24.334,24.3612,419000.0],["2015-10-22",24.4566,24.6678,24.2591,24.5997,507400.0],["2015-10-23",24.6678,24.6678,24.2454,24.4566,535700.0],["2015-10-26",24.4975,24.7768,24.4021,24.7427,640600.0],["2015-10-27",24.6474,24.7291,24.2591,24.3817,680900.0],["2015-10-28",24.4089,24.6678,24.2046,24.5452,754000.0],["2015-10-29",24.4226,24.6746,24.2318,24.6678,536200.0],["2015-10-30",24.6882,25.1651,24.6882,24.9812,1224700.0],["2015-11-02",25.0084,25.097,24.8177,25.0766,570900.0],["2015-11-03",24.879,25.3967,24.7904,25.3014,871400.0],["2015-11-04",25.2741,25.5534,25.1719,25.4172,694500.0],["2015-11-05",25.3899,25.4649,25.0152,25.0152,635600.0],["2015-11-06",24.7087,24.7087,23.6119,23.7686,1071700.0],["2015-11-09",23.6664,23.7481,23.4143,23.7073,869200.0],["2015-11-10",23.3053,23.6051,22.9443,23.3871,1298300.0],["2015-11-11",23.4416,23.7073,23.3121,23.5914,1473400.0],["2015-11-12",23.5506,23.6323,23.1623,23.2031,1180400.0],["2015-11-13",23.2099,23.3121,23.1623,23.2236,1312800.0],["2015-11-16",23.1963,23.4688,23.0873,23.4552,1008500.0],["2015-11-17",23.462,23.5097,23.2099,23.2508,1045700.0],["2015-11-18",23.3326,23.7686,23.2236,23.6732,1385100.0],["2015-11-19",23.7345,23.9321,23.6596,23.8299,894500.0],["2015-11-20",23.9321,23.9593,23.7481,23.8299,715300.0],["2015-11-23",23.8707,24.0683,23.7686,23.7686,513700.0],["2015-11-24",23.7549,23.8707,23.462,23.7686,867700.0],["2015-11-25",23.7413,23.8367,23.6323,23.6732,859700.0],["2015-11-27",23.7618,23.8776,23.6323,23.6868,268600.0],["2015-11-30",23.7004,23.8844,23.5642,23.6187,753300.0],["2015-12-01",23.6664,23.8299,23.4484,23.6255,543900.0],["2015-12-02",23.6391,23.6391,23.0192,23.0941,1262000.0],["2015-12-03",23.0941,23.1214,22.5968,22.6649,1061300.0],["2015-12-04",22.6581,22.8353,22.5968,22.8216,1517300.0],["2015-12-07",22.665,22.7263,22.4401,22.6513,1585700.0],["2015-12-08",22.5423,22.6173,22.3448,22.4878,3017300.0],["2015-12-09",22.5355,22.8898,22.4197,22.5219,1397000.0],["2015-12-10",22.4946,22.5628,21.9769,22.1063,2427500.0],["2015-12-11",21.9334,22.2216,21.7619,21.9403,2980200.0],["2015-12-14",21.954,22.0295,21.6179,21.7276,1165600.0],["2015-12-15",21.8168,22.3451,21.7413,22.1941,1160600.0],["2015-12-16",22.3314,22.6813,22.3245,22.6401,1152200.0],["2015-12-17",22.6469,22.8459,22.5029,22.5029,1059500.0],["2015-12-18",22.4,22.6058,22.249,22.2765,3804000.0],["2015-12-21",22.3382,22.4891,22.1393,22.3245,1011100.0],["2015-12-22",22.3794,22.839,22.3382,22.743,769500.0],["2015-12-23",22.9145,23.3673,22.8665,23.2987,628400.0],["2015-12-24",23.3056,23.5045,23.1821,23.4016,329400.0],["2015-12-28",23.3056,23.4359,23.1135,23.3742,573100.0],["2015-12-29",23.5045,23.7309,23.5045,23.6212,592700.0],["2015-12-30",23.5663,23.7103,23.4153,23.5045,406900.0],["2015-12-31",23.4908,23.5114,23.0517,23.1615,755800.0],["2016-01-04",23.2301,23.58,23.0449,23.2232,1170300.0],["2016-01-05",23.2232,23.4771,22.8322,23.3948,1138800.0],["2016-01-06",23.1752,23.4496,23.0929,23.3467,554200.0],["2016-01-07",22.9214,23.1615,22.7224,22.8116,664300.0],["2016-01-08",22.7567,23.1066,22.6744,22.9351,1206700.0],["2016-01-11",22.9351,23.1615,22.7636,23.0586,984800.0],["2016-01-12",23.1958,23.237,22.5715,22.8253,1156700.0],["2016-01-13",22.8528,22.9694,22.496,22.5646,858100.0],["2016-01-14",22.5715,23.5114,22.5715,23.3536,1205500.0],["2016-01-15",22.6881,22.942,22.5029,22.8322,1239600.0],["2016-01-19",22.99,23.086,22.5783,22.7361,814900.0],["2016-01-20",22.5303,22.7361,21.6727,21.9609,1256400.0],["2016-01-21",21.9746,22.2628,21.8305,21.9952,975900.0],["2016-01-22",22.201,22.7224,22.1461,22.7018,928700.0],["2016-01-25",22.6126,22.6332,22.0364,22.153,992300.0],["2016-01-26",22.2902,22.5989,22.2559,22.4686,1092100.0],["2016-01-27",22.4549,22.5578,22.1736,22.3657,749700.0],["2016-01-28",22.6058,22.8253,22.4617,22.7224,561800.0],["2016-01-29",22.9077,23.3262,22.8939,23.3262,1313600.0],["2016-02-01",23.2987,23.532,23.2027,23.4016,1066000.0],["2016-02-02",23.1341,23.5457,22.8665,23.4977,911700.0],["2016-02-03",23.6623,24.465,23.6212,24.2455,1398300.0],["2016-02-04",24.2523,24.4856,24.1151,24.1769,1036100.0],["2016-02-05",24.0465,24.9041,23.971,24.6434,1308700.0],["2016-02-08",24.5199,24.8561,24.4307,24.5885,1219500.0],["2016-02-09",24.4307,24.8355,24.4307,24.7189,943300.0],["2016-02-10",24.7463,24.8424,24.4444,24.6228,858100.0],["2016-02-11",24.4239,24.6571,24.1494,24.3209,810300.0],["2016-02-12",24.3415,24.5268,24.1837,24.369,1004200.0],["2016-02-16",24.8698,24.9178,24.4376,24.8149,660700.0],["2016-02-17",24.8767,25.0345,24.6777,24.8767,910000.0],["2016-02-18",24.8561,25.2746,24.7463,25.1579,875300.0],["2016-02-19",24.9315,25.0756,24.616,24.8492,814200.0],["2016-02-22",24.9864,25.1236,24.9315,24.9453,636700.0],["2016-02-23",24.8492,25.0207,24.7394,24.7737,503300.0],["2016-02-24",24.5679,25.1305,24.5611,25.1031,550800.0],["2016-02-25",25.1236,25.4529,25.0413,25.3706,439000.0],["2016-02-26",25.4118,25.4118,25.1717,25.2746,603500.0],["2016-02-29",25.2677,25.5284,25.206,25.3569,818000.0],["2016-03-01",25.4735,25.7891,25.3981,25.6519,831500.0],["2016-03-02",25.5558,26.0635,25.3089,26.0361,649100.0],["2016-03-03",26.0773,26.2831,25.844,26.2762,550200.0],["2016-03-04",26.1047,26.6947,26.0841,26.5095,686600.0],["2016-03-07",26.4615,26.9348,26.0978,26.4409,898500.0],["2016-03-08",26.5026,26.6467,26.3174,26.3929,614400.0],["2016-03-09",26.3723,26.729,26.3723,26.7016,614300.0],["2016-03-10",26.6467,26.7427,26.3037,26.5575,627500.0],["2016-03-11",26.7908,27.053,26.563,26.7356,541200.0],["2016-03-14",26.5906,26.9633,26.5906,26.9219,608500.0],["2016-03-15",26.8184,27.0875,26.708,27.0806,679300.0],["2016-03-16",27.0668,27.5499,26.6941,27.3567,985500.0],["2016-03-17",27.3567,27.7155,27.2946,27.5637,922000.0],["2016-03-18",27.4878,27.5637,27.2532,27.4878,1580200.0],["2016-03-21",27.3567,27.4188,27.1427,27.2462,1077100.0],["2016-03-22",27.2601,27.3981,27.1358,27.3015,816600.0],["2016-03-23",27.3015,27.5637,27.2049,27.3084,1099400.0],["2016-03-24",27.2739,27.4464,27.0599,27.4119,794200.0],["2016-03-28",27.5982,27.7086,27.2463,27.4878,753100.0],["2016-03-29",27.474,28.0399,27.3636,28.0054,942800.0],["2016-03-30",28.0606,28.0606,27.8191,27.9088,644200.0],["2016-03-31",27.8536,28.1917,27.7293,27.8053,1924100.0],["2016-04-01",27.681,28.3367,27.6051,28.2953,1065300.0],["2016-04-04",28.2883,28.2883,27.6603,27.7293,1488400.0],["2016-04-05",27.6396,27.6948,27.2739,27.3015,1199400.0],["2016-04-06",27.267,27.4395,27.2187,27.4257,988400.0],["2016-04-07",27.2946,27.612,27.1703,27.5844,1375400.0],["2016-04-08",27.7294,27.9433,27.6189,27.895,622500.0],["2016-04-11",28.0951,28.2262,27.8329,27.8812,760500.0],["2016-04-12",27.8605,28.24,27.8467,28.1779,865300.0],["2016-04-13",28.2676,28.3022,27.9502,28.3022,651200.0],["2016-04-14",28.2124,28.3091,28.102,28.1434,756300.0],["2016-04-15",28.1089,28.4057,28.0882,28.316,598500.0],["2016-04-18",28.2676,28.3781,28.0675,28.3298,513500.0],["2016-04-19",28.3574,28.5782,28.3229,28.5506,428000.0],["2016-04-20",28.4954,28.592,27.9088,27.9088,788300.0],["2016-04-21",27.9088,27.9571,27.053,27.191,1250500.0],["2016-04-22",27.2808,27.5844,27.2808,27.5154,712200.0],["2016-04-25",27.4878,27.5982,27.2394,27.5775,1346700.0],["2016-04-26",27.6672,28.1158,27.6396,27.9778,793100.0],["2016-04-27",28.0399,28.2469,27.6258,27.8674,902300.0],["2016-04-28",27.7224,27.9709,27.6189,27.8467,804500.0],["2016-04-29",27.6051,27.8398,27.4257,27.7707,2014300.0],["2016-05-02",27.7224,27.9571,27.5706,27.6672,1366500.0],["2016-05-03",28.0054,28.1434,27.2187,27.5085,1263400.0],["2016-05-04",27.5361,28.1434,27.5154,28.0192,1193700.0],["2016-05-05",28.0054,28.4333,27.9778,28.1089,1134700.0],["2016-05-06",28.0192,28.2469,27.8191,28.2262,977500.0],["2016-05-09",28.2331,28.4954,28.2055,28.4816,995000.0],["2016-05-10",28.6403,28.7645,28.4885,28.7369,750200.0],["2016-05-11",28.8128,28.9164,28.5506,28.7921,659400.0],["2016-05-12",28.8404,28.9164,28.6817,28.8542,654400.0],["2016-05-13",28.9026,29.3166,28.7093,29.0613,1561100.0],["2016-05-16",29.1303,29.6203,28.944,29.5996,1050900.0],["2016-05-17",29.5237,29.6272,29.0199,29.2338,1455700.0],["2016-05-18",29.1579,29.7031,28.9302,29.1372,1548100.0],["2016-05-19",28.9785,29.434,28.8543,29.3926,728700.0],["2016-05-20",29.3926,29.7652,29.2959,29.7583,942100.0],["2016-05-23",29.7652,29.7652,29.3718,29.3995,877000.0],["2016-05-24",29.5168,29.9309,29.4271,29.8894,1576000.0],["2016-05-25",29.8135,29.9309,29.6962,29.8066,1410100.0],["2016-05-26",29.8825,30.0068,29.7514,29.9378,1011300.0],["2016-05-27",30.0068,30.0413,29.7445,29.9723,1222300.0],["2016-05-31",30.0068,30.1724,29.5168,29.6203,8603400.0],["2016-06-01",29.6203,29.8756,29.503,29.641,1228100.0],["2016-06-02",29.5996,29.8894,29.5789,29.8894,1027300.0],["2016-06-03",30.1862,30.4139,30.0551,30.269,957900.0],["2016-06-06",30.3035,30.3656,30.1586,30.1862,896800.0],["2016-06-07",30.2276,30.3104,30.0275,30.0758,710000.0],["2016-06-08",30.131,30.3587,30.0896,30.338,592700.0],["2016-06-09",30.2828,30.3932,30.1103,30.3242,1255800.0],["2016-06-10",30.2345,30.3173,29.8894,29.993,1055700.0],["2016-06-13",30.0055,30.3039,29.943,30.1304,725300.0],["2016-06-14",30.0887,30.4079,29.9014,30.3871,750500.0],["2016-06-15",30.3871,30.4426,30.1859,30.3524,792100.0],["2016-06-16",30.2969,30.7063,30.2414,30.5883,752100.0],["2016-06-17",30.4704,30.7271,30.29,30.7202,1255500.0],["2016-06-20",30.7757,30.7757,30.1096,30.1442,1183500.0],["2016-06-21",30.2067,30.6716,30.0402,30.519,947600.0],["2016-06-22",30.6022,30.6855,30.4426,30.5953,1193400.0],["2016-06-23",30.5814,30.7688,30.5259,30.7202,1160300.0],["2016-06-24",30.2206,30.8312,30.2206,30.5537,1005300.0],["2016-06-27",30.4843,30.6855,30.2344,30.5745,1114800.0],["2016-06-28",30.7202,30.7618,30.2969,30.7202,1053800.0],["2016-06-29",30.8798,31.081,30.7549,30.8312,836200.0],["2016-06-30",30.9423,31.4002,30.8451,31.4002,1964500.0],["2016-07-01",31.5529,31.6431,31.0741,31.3794,967300.0],["2016-07-05",31.3794,31.4349,30.9492,31.1366,1516800.0],["2016-07-06",31.1643,31.6778,31.1088,31.6154,1750600.0],["2016-07-07",31.5807,31.5946,30.9839,31.088,721600.0],["2016-07-08",31.0117,31.0949,30.6647,31.0464,912300.0],["2016-07-11",30.9769,31.2823,30.7341,31.2684,953300.0],["2016-07-12",31.2337,31.539,31.1921,31.2476,961000.0],["2016-07-13",31.4211,31.6223,31.3933,31.5668,864900.0],["2016-07-14",31.3794,31.5182,31.1921,31.2268,993700.0],["2016-07-15",31.2545,31.317,31.0672,31.2406,631800.0],["2016-07-18",31.2892,31.3031,31.0949,31.2615,804400.0],["2016-07-19",31.3378,31.3794,31.0741,31.199,412600.0],["2016-07-20",31.2268,31.2476,31.088,31.199,504400.0],["2016-07-21",31.1504,31.199,30.9908,31.1921,743000.0],["2016-07-22",31.2059,31.5529,31.1227,31.5182,596500.0],["2016-07-25",31.3725,31.5321,31.1435,31.2892,482900.0],["2016-07-26",31.2406,31.3447,31.1227,31.2198,555400.0],["2016-07-27",31.2753,31.3239,30.7549,30.97,458600.0],["2016-07-28",31.0047,31.5044,31.0047,31.4072,679100.0],["2016-07-29",31.3586,31.4974,31.2407,31.4072,1317000.0],["2016-08-01",31.3447,31.4349,31.1088,31.2545,803500.0],["2016-08-02",31.6223,32.0803,31.317,31.9832,923100.0],["2016-08-03",31.9207,32.1705,31.5321,32.0248,917800.0],["2016-08-04",31.9693,32.2954,31.8999,32.0734,471800.0],["2016-08-05",32.1219,32.1636,31.8999,31.9207,490100.0],["2016-08-08",31.8374,32.1358,31.6778,31.9554,642000.0],["2016-08-09",31.9623,32.1358,31.8582,32.0179,683400.0],["2016-08-10",31.9901,32.1358,31.9138,32.0179,563500.0],["2016-08-11",32.0525,32.0525,31.8097,31.8513,881800.0],["2016-08-12",31.9346,32.1636,31.775,31.8166,546200.0],["2016-08-15",31.8583,32.0248,31.6431,31.6431,749600.0],["2016-08-16",31.5529,31.5946,30.7688,30.7827,744400.0],["2016-08-17",30.7688,30.8867,30.4149,30.8312,909000.0],["2016-08-18",30.9284,31.6223,30.7688,31.6223,710700.0],["2016-08-19",31.5113,31.5946,31.2684,31.5668,738500.0],["2016-08-22",31.5599,31.7056,31.4349,31.5737,415700.0],["2016-08-23",31.6848,31.7958,31.4766,31.5043,530100.0],["2016-08-24",31.546,31.546,31.206,31.4627,424400.0],["2016-08-25",31.5043,31.768,31.3378,31.6986,548700.0],["2016-08-26",31.7264,31.8929,31.081,31.2129,342100.0],["2016-08-29",31.2545,31.6709,31.2545,31.6431,409700.0],["2016-08-30",31.6431,31.8652,31.2198,31.3378,514600.0],["2016-08-31",31.2615,31.5876,31.2198,31.5599,890700.0],["2016-09-01",31.6154,31.6848,31.4211,31.5668,632900.0],["2016-09-02",31.7472,32.0942,31.6986,32.0664,512700.0],["2016-09-06",32.1081,32.3787,32.0109,32.3162,832500.0],["2016-09-07",32.3579,32.8644,32.1497,32.6077,643800.0],["2016-09-08",32.5799,32.8853,32.455,32.7673,697200.0],["2016-09-09",32.5452,32.5452,31.4974,31.5043,677300.0],["2016-09-12",31.4419,32.0456,31.4419,31.9901,738000.0],["2016-09-13",31.9329,31.9329,31.2354,31.2772,674200.0],["2016-09-14",31.2842,31.5493,31.1307,31.2284,723200.0],["2016-09-15",31.3121,31.8004,31.2144,31.7097,554200.0],["2016-09-16",31.6399,31.8073,31.4446,31.7515,778400.0],["2016-09-19",31.7864,32.2328,31.7655,32.198,548300.0],["2016-09-20",32.3933,32.5328,32.1491,32.2398,502600.0],["2016-09-21",32.3096,33.1466,32.2747,33.1326,499600.0],["2016-09-22",33.3907,33.5721,33.0489,33.5163,600100.0],["2016-09-23",33.3907,33.4744,33.0489,33.0489,550800.0],["2016-09-26",33.0001,33.0978,32.7909,32.9094,810800.0],["2016-09-27",32.9583,33.1117,32.5816,32.6374,586100.0],["2016-09-28",32.7699,32.7769,32.2816,32.6234,1185500.0],["2016-09-29",32.5816,32.5816,31.7794,31.9538,747400.0],["2016-09-30",32.1491,32.2328,31.3679,31.5562,929700.0],["2016-10-03",31.5423,31.7236,31.333,31.3888,1002500.0],["2016-10-04",31.4655,31.5074,30.3983,30.6215,923300.0],["2016-10-05",30.7471,31.0122,30.5099,30.5448,1073300.0],["2016-10-06",30.503,30.8029,30.3216,30.775,671600.0],["2016-10-07",30.9564,31.0331,30.4332,30.4681,884600.0],["2016-10-10",30.4471,30.8378,30.4471,30.761,479900.0],["2016-10-11",30.6285,30.7122,29.8961,29.9659,896900.0],["2016-10-12",29.9938,30.3983,29.9938,30.3425,455000.0],["2016-10-13",30.3844,31.1656,30.3007,30.9633,804800.0],["2016-10-14",30.9354,31.2144,30.7889,31.0889,848400.0],["2016-10-17",31.1028,31.326,31.0401,31.2912,678900.0],["2016-10-18",31.4307,31.4307,30.9563,31.1865,566100.0],["2016-10-19",31.1935,31.333,30.9703,31.3051,797200.0],["2016-10-20",31.326,31.4656,31.0889,31.326,648600.0],["2016-10-21",31.1377,31.333,31.0959,31.1935,476300.0],["2016-10-24",31.5911,31.5911,30.8936,31.1517,479300.0],["2016-10-25",31.0889,31.5981,31.0121,31.5492,541200.0],["2016-10-26",31.3888,31.8841,31.2703,31.8073,851900.0],["2016-10-27",31.633,31.8352,30.9843,31.326,626900.0],["2016-10-28",31.34,31.7306,31.2075,31.4656,378400.0],["2016-10-31",31.5981,32.4142,31.5981,32.2886,1131600.0],["2016-11-01",32.2677,32.2677,31.3749,31.4167,567400.0],["2016-11-02",31.333,31.333,30.6355,30.6425,849000.0],["2016-11-03",30.6983,31.3958,30.5588,31.1865,903400.0],["2016-11-04",31.34,31.5492,30.9145,30.9145,630800.0],["2016-11-07",31.1447,31.7027,31.068,31.626,880700.0],["2016-11-08",31.6957,32.3026,31.6818,31.891,613700.0],["2016-11-09",31.4725,31.8492,31.1447,31.5772,617600.0],["2016-11-10",30.9773,30.9773,29.1986,29.3451,1353100.0],["2016-11-11",29.2614,29.7217,29.1497,29.5125,779500.0],["2016-11-14",29.6589,30.1472,29.6589,30.1263,1157600.0],["2016-11-15",30.3076,30.8517,30.3076,30.6983,660800.0],["2016-11-16",30.6843,30.8587,30.3983,30.7262,489800.0],["2016-11-17",30.8238,31.1028,30.6634,30.7052,472800.0],["2016-11-18",30.782,30.9285,30.6494,30.8657,464500.0],["2016-11-21",30.9982,31.8562,30.9145,31.8562,597300.0],["2016-11-22",31.8213,31.8701,31.4516,31.5911,452000.0],["2016-11-23",31.068,31.4376,30.9494,31.1796,895200.0],["2016-11-25",31.2842,31.9887,31.2842,31.8631,359000.0],["2016-11-28",31.9678,32.0724,31.8283,31.9468,678200.0],["2016-11-29",31.9189,32.5467,31.7934,32.3235,791500.0],["2016-11-30",32.2259,32.2259,31.2354,31.2493,955900.0],["2016-12-01",31.1935,31.5213,30.761,30.9843,640000.0],["2016-12-02",31.2912,31.5702,30.9633,31.0959,707400.0],["2016-12-05",31.1517,31.2144,30.6494,30.9354,1066400.0],["2016-12-06",31.0052,31.1935,30.8448,30.9285,682300.0],["2016-12-07",31.1238,31.626,31.0819,31.354,926600.0],["2016-12-08",31.1517,31.7306,30.9145,31.5492,1231200.0],["2016-12-09",31.5562,31.9468,31.047,31.1377,876800.0],["2016-12-12",30.8796,31.4656,30.8517,31.2354,685600.0],["2016-12-13",31.4373,31.795,31.248,31.7459,799400.0],["2016-12-14",31.8581,32.0404,30.9254,30.9394,671700.0],["2016-12-15",30.8974,31.4794,30.7992,31.4584,489900.0],["2016-12-16",31.4864,31.8861,31.4303,31.6757,1323600.0],["2016-12-19",31.8721,31.9703,31.4934,31.6407,623000.0],["2016-12-20",31.5495,31.795,31.5285,31.6547,513100.0],["2016-12-21",31.6407,32.0334,31.5215,31.7178,511200.0],["2016-12-22",31.816,32.0334,31.6968,31.9352,370100.0],["2016-12-23",32.0965,32.363,32.0404,32.1175,319900.0],["2016-12-27",31.9773,32.2928,31.9492,32.1806,234000.0],["2016-12-28",32.2438,32.5804,32.1877,32.2368,638200.0],["2016-12-29",32.384,32.6926,32.1736,32.5944,762600.0],["2016-12-30",32.5874,32.6365,32.2227,32.3139,935700.0],["2017-01-03",32.363,32.391,31.9913,32.1596,755200.0],["2017-01-04",32.1736,32.8679,32.1105,32.4612,1054200.0],["2017-01-05",32.4682,32.6435,32.349,32.5944,1292100.0],["2017-01-06",32.5383,33.0292,32.5383,32.8819,697900.0],["2017-01-09",32.945,32.9591,31.837,31.8651,749100.0],["2017-01-10",31.8511,31.9983,31.5776,31.7739,1044300.0],["2017-01-11",31.7178,32.2858,31.7178,32.2227,589300.0],["2017-01-12",32.1877,32.4191,31.9562,32.377,595500.0],["2017-01-13",32.3139,32.6856,32.3139,32.5523,414600.0],["2017-01-17",32.6715,32.9871,32.6084,32.7276,432800.0],["2017-01-18",32.6225,32.9801,32.6225,32.7417,364800.0],["2017-01-19",32.5523,32.7206,32.2157,32.3279,465800.0],["2017-01-20",32.2858,32.4752,32.2368,32.4471,517400.0],["2017-01-23",32.4962,32.7697,32.1596,32.2648,372200.0],["2017-01-24",32.2368,32.5173,32.0965,32.4752,386700.0],["2017-01-25",32.3349,32.6575,32.3349,32.4682,457800.0],["2017-01-26",32.5453,32.7978,32.4892,32.5523,698000.0],["2017-01-27",32.6926,32.6926,32.1105,32.2017,378000.0],["2017-01-30",32.0404,32.0895,31.5846,31.9422,618600.0],["2017-01-31",31.9422,32.5383,31.788,32.5173,765500.0],["2017-02-01",32.4471,32.4962,31.8651,32.0825,572400.0],["2017-02-02",32.349,33.0502,32.2718,32.8398,1361500.0],["2017-02-03",33.0642,33.2886,32.8539,33.1905,680400.0],["2017-02-06",33.1203,33.2396,32.6435,32.6856,732700.0],["2017-02-07",32.6856,32.938,32.6365,32.8328,425100.0],["2017-02-08",32.8679,33.1344,32.6505,33.0081,743300.0],["2017-02-09",33.0081,33.2746,33.0011,33.1905,821400.0],["2017-02-10",33.2466,33.6042,33.1133,33.5621,407300.0],["2017-02-13",33.5551,33.5972,33.3377,33.5341,401200.0],["2017-02-14",33.3167,33.3658,33.0642,33.1694,672600.0],["2017-02-15",32.9661,33.1694,32.8749,33.1624,453600.0],["2017-02-16",33.2185,33.4429,33.0853,33.3097,494000.0],["2017-02-17",33.3237,33.3518,32.9941,33.2816,555700.0],["2017-02-21",33.1414,33.471,33.0502,33.3868,585300.0],["2017-02-22",33.3938,33.5411,33.2326,33.5411,443000.0],["2017-02-23",33.5271,34.067,33.499,33.9548,622500.0],["2017-02-24",33.8917,34.06,33.6252,33.7795,497800.0],["2017-02-27",33.6884,33.9338,33.5551,33.6323,788900.0],["2017-02-28",33.5481,33.8426,33.4359,33.8216,1331500.0],["2017-03-01",33.5271,34.1442,33.499,34.0179,875100.0],["2017-03-02",33.8777,34.1582,33.7655,33.9899,621700.0],["2017-03-03",33.9548,33.9899,33.5762,33.8847,544600.0],["2017-03-06",33.7304,33.9689,33.5201,33.8637,521600.0],["2017-03-07",33.7164,33.8777,33.6463,33.7935,685700.0],["2017-03-08",33.4289,33.478,33.0853,33.1694,678900.0],["2017-03-09",33.1905,33.3798,33.1484,33.2746,543100.0],["2017-03-10",33.5832,33.6042,33.2466,33.5411,731400.0],["2017-03-13",33.5749,33.7088,33.3776,33.5538,707400.0],["2017-03-14",33.4974,33.5185,33.2507,33.4481,517400.0],["2017-03-15",33.5961,34.6673,33.5679,34.47,937200.0],["2017-03-16",34.47,34.47,33.9273,34.0753,748300.0],["2017-03-17",34.0894,34.773,34.0542,34.6391,1513300.0],["2017-03-20",34.6744,34.773,34.3361,34.477,450700.0],["2017-03-21",34.5193,35.1465,34.4982,34.8505,1104700.0],["2017-03-22",34.8999,35.1818,34.766,34.9915,585500.0],["2017-03-23",34.8999,35.506,34.8576,35.2241,703900.0],["2017-03-24",35.2945,35.4496,35.1113,35.217,499700.0],["2017-03-27",35.2523,35.3862,34.7308,35.2029,535000.0],["2017-03-28",34.9774,35.1043,34.766,34.9845,809700.0],["2017-03-29",34.9845,35.1606,34.8294,35.0479,2181800.0],["2017-03-30",35.069,35.1395,34.8646,34.9281,624600.0],["2017-03-31",34.9281,35.0761,34.8083,34.8153,802100.0],["2017-04-03",34.8012,35.1607,34.6039,35.1113,1042300.0],["2017-04-04",34.8928,35.2311,34.8858,35.0338,961600.0],["2017-04-05",34.9915,35.2382,34.9492,35.1888,1937900.0],["2017-04-06",35.1113,35.2734,34.8224,35.1818,678600.0],["2017-04-07",35.1606,35.3227,35.0267,35.069,701200.0],["2017-04-10",35.0126,35.2029,34.7448,35.1324,641400.0],["2017-04-11",35.1325,35.2311,34.8787,35.1959,790000.0],["2017-04-12",35.1113,35.3086,34.9986,35.1677,366100.0],["2017-04-13",35.0761,35.0902,34.6884,34.8646,638700.0],["2017-04-17",34.8858,35.1324,34.8787,35.0972,605600.0],["2017-04-18",35.0056,35.1324,34.7801,34.9704,696400.0],["2017-04-19",34.9422,34.9422,34.6462,34.8365,711700.0],["2017-04-20",34.7589,34.8787,34.4911,34.8153,547000.0],["2017-04-21",34.7378,34.9422,34.7096,34.7096,509000.0],["2017-04-24",34.8576,35.0479,34.6814,34.9422,458000.0],["2017-04-25",34.8646,35.1184,34.7519,34.9986,535900.0],["2017-04-26",35.0831,35.6046,34.9985,35.1747,790100.0],["2017-04-27",35.1465,35.6258,35.0761,35.3298,493900.0],["2017-04-28",35.3439,35.4355,35.0761,35.3509,1416100.0],["2017-05-01",35.4989,35.506,35.0408,35.1959,788600.0],["2017-05-02",34.766,34.8365,32.3557,34.3431,1150200.0],["2017-05-03",34.4347,34.5264,34.2586,34.2586,744400.0],["2017-05-04",34.2515,34.2797,33.7864,34.2233,708400.0],["2017-05-05",34.3925,34.9069,34.3713,34.8928,781400.0],["2017-05-08",34.914,35.0549,34.7448,35.0126,635100.0],["2017-05-09",35.0197,35.0902,34.5827,34.7237,996000.0],["2017-05-10",34.8012,34.9845,34.5757,34.6885,920500.0],["2017-05-11",34.5827,34.7026,34.3925,34.6321,643100.0],["2017-05-12",34.6603,34.6955,34.4418,34.618,489000.0],["2017-05-15",34.618,34.914,34.4841,34.5193,665500.0],["2017-05-16",34.5193,34.625,34.0542,34.0683,559400.0],["2017-05-17",34.0683,34.1035,33.6243,33.6665,923600.0],["2017-05-18",33.5679,33.7088,33.0111,33.589,996400.0],["2017-05-19",33.6666,33.9907,33.4904,33.885,528900.0],["2017-05-22",33.9484,34.3995,33.8357,34.322,930400.0],["2017-05-23",34.4911,35.0408,34.4911,34.8646,963000.0],["2017-05-24",34.9069,35.3368,34.8083,35.3086,1875500.0],["2017-05-25",35.3721,35.9852,35.3298,35.9077,968600.0],["2017-05-26",35.9077,35.9852,35.4143,35.5342,469500.0],["2017-05-30",35.4637,36.0627,35.4496,36.0134,626900.0],["2017-05-31",36.0345,36.2742,35.802,36.0698,1677100.0],["2017-06-01",36.2037,36.4504,36.0627,36.3094,780100.0],["2017-06-02",36.4363,36.6477,36.2037,36.4222,618800.0],["2017-06-05",36.4081,36.4081,35.8443,35.8443,428600.0],["2017-06-06",35.9218,36.105,35.661,35.6822,510100.0],["2017-06-07",35.7597,35.7597,35.4496,35.4989,360800.0],["2017-06-08",35.4496,35.4778,34.921,35.1606,686500.0],["2017-06-09",35.069,35.1888,34.9351,35.0549,367900.0],["2017-06-12",35.0197,35.1888,34.9281,35.062,647500.0],["2017-06-13",35.1753,35.572,35.0478,35.4799,694200.0],["2017-06-14",35.749,36.1315,35.7065,36.1245,955100.0],["2017-06-15",35.8624,36.1386,35.6711,35.9828,899600.0],["2017-06-16",36.082,36.7761,36.0607,36.5353,1418100.0],["2017-06-19",36.4503,36.6132,36.2095,36.2732,1495100.0],["2017-06-20",36.1953,36.2378,35.6286,35.6286,395500.0],["2017-06-21",35.6145,35.6428,35.2107,35.232,632500.0],["2017-06-22",35.3382,35.3382,34.8424,34.8707,645000.0],["2017-06-23",34.722,35.0266,34.7078,34.8495,911700.0],["2017-06-26",34.9416,35.2957,34.8707,35.1895,458200.0],["2017-06-27",35.0124,35.3595,34.9061,35.0124,607000.0],["2017-06-28",35.2886,35.3736,34.7007,34.722,809400.0],["2017-06-29",34.4528,34.6441,34.1482,34.3253,681300.0],["2017-06-30",34.4528,34.722,34.2757,34.2899,634600.0],["2017-07-03",34.5237,34.7291,34.3607,34.3607,415000.0],["2017-07-05",34.3607,34.4387,33.6595,34.0137,889300.0],["2017-07-06",33.9357,34.1624,33.9216,34.0562,516100.0],["2017-07-07",34.0349,34.3112,34.0278,34.1837,356100.0],["2017-07-10",34.2757,34.3324,34.0845,34.1057,448400.0],["2017-07-11",34.1553,34.1624,33.8649,34.0845,610300.0],["2017-07-12",34.5166,34.7503,34.2403,34.6512,588700.0],["2017-07-13",34.6582,34.6582,34.297,34.5237,462200.0],["2017-07-14",34.7786,34.9203,34.5378,34.6653,419300.0],["2017-07-17",34.6724,34.8991,34.5307,34.8991,421700.0],["2017-07-18",34.892,34.9841,34.7574,34.9203,398100.0],["2017-07-19",34.9203,35.1611,34.7786,35.147,1485800.0],["2017-07-20",35.239,35.5578,35.0974,35.5224,448600.0],["2017-07-21",35.572,35.9049,35.4586,35.9049,348300.0],["2017-07-24",35.834,35.9049,35.5861,35.6499,479100.0],["2017-07-25",35.6428,36.1245,35.6215,35.8978,983200.0],["2017-07-26",35.8978,36.2024,35.827,35.9403,356900.0],["2017-07-27",35.9049,36.0182,35.664,35.8411,450400.0],["2017-07-28",35.7703,35.912,35.572,35.6995,397200.0],["2017-07-31",35.6853,35.8978,35.487,35.749,728900.0],["2017-08-01",35.8907,36.1741,35.7703,36.0749,569300.0],["2017-08-02",36.0466,36.1953,35.8411,35.9545,547500.0],["2017-08-03",35.1328,35.1541,33.9924,34.1199,997500.0],["2017-08-04",34.0916,34.4174,34.0066,34.3466,775100.0],["2017-08-07",34.3112,34.467,34.0066,34.0066,763800.0],["2017-08-08",34.0278,34.212,33.8507,34.0066,709800.0],["2017-08-09",33.9995,34.0987,33.8507,34.0066,541300.0],["2017-08-10",33.957,34.2686,33.9287,34.1199,637600.0],["2017-08-11",33.9641,34.0916,33.8295,33.9216,576000.0],["2017-08-14",34.0845,34.3749,34.0207,34.2191,549900.0],["2017-08-15",34.1199,34.3537,34.1199,34.1695,754900.0],["2017-08-16",34.1624,34.7857,34.1624,34.7149,550000.0],["2017-08-17",34.7432,35.0053,34.4032,34.4032,626300.0],["2017-08-18",34.4457,34.8707,34.3395,34.6228,527300.0],["2017-08-21",34.6228,34.8212,34.5166,34.6795,1017900.0],["2017-08-22",34.7078,34.9841,34.5166,34.9486,438200.0],["2017-08-23",34.8849,35.0832,34.8353,34.9699,1219200.0],["2017-08-24",34.977,35.0974,34.8424,35.0407,939500.0],["2017-08-25",35.1116,35.2036,34.8991,34.9841,322900.0],["2017-08-28",34.9274,35.1399,34.9274,34.9982,1031200.0],["2017-08-29",34.9911,35.2107,34.977,35.1257,407500.0],["2017-08-30",35.1186,35.2461,34.7928,34.7999,361100.0],["2017-08-31",34.8778,35.1753,34.7291,34.9982,765700.0],["2017-09-01",35.1611,35.1611,34.7857,34.8566,361100.0],["2017-09-05",35.0053,35.0549,34.6441,34.7361,412400.0],["2017-09-06",34.8353,34.8707,34.3466,34.3678,678700.0],["2017-09-07",34.4741,34.6299,34.3962,34.5449,463600.0],["2017-09-08",34.5024,34.5591,34.3537,34.5024,607400.0],["2017-09-11",34.5449,35.1541,34.5449,35.0195,621600.0],["2017-09-12",35.1328,35.2391,34.6016,34.637,558300.0],["2017-09-13",34.6157,34.7149,34.2757,34.2828,470100.0],["2017-09-14",34.3469,34.6246,34.2116,34.532,834600.0],["2017-09-15",34.6246,34.7385,34.3184,34.3683,875800.0],["2017-09-18",34.3825,34.4608,34.0479,34.1119,560700.0],["2017-09-19",34.1404,34.2045,33.9197,33.9909,797500.0],["2017-09-20",34.0763,34.2187,33.8699,33.8699,638900.0],["2017-09-21",33.8841,33.9767,33.7061,33.7061,476900.0],["2017-09-22",33.7773,34.233,33.2789,33.5067,794800.0],["2017-09-25",33.464,33.9695,33.343,33.9482,693300.0],["2017-09-26",33.9624,34.2899,33.7987,33.9695,494100.0],["2017-09-27",33.8556,34.0336,33.3145,33.5566,1018000.0],["2017-09-28",33.5281,33.6349,33.1721,33.5637,717800.0],["2017-09-29",33.4498,33.5352,33.1792,33.3643,863900.0],["2017-10-02",33.3715,33.9482,33.2789,33.7702,898400.0],["2017-10-03",33.7844,33.7844,33.2647,33.3074,776300.0],["2017-10-04",33.4854,33.5851,33.2718,33.5067,982500.0],["2017-10-05",33.4996,33.5637,33.2647,33.3145,758900.0],["2017-10-06",33.3145,33.5566,33.1579,33.2504,651400.0],["2017-10-09",33.2291,33.3999,33.1935,33.3572,273900.0],["2017-10-10",33.4355,33.5352,33.2433,33.4498,460800.0],["2017-10-11",33.464,33.7275,33.4498,33.4925,716400.0],["2017-10-12",33.4925,34.0265,33.4569,33.7702,654500.0],["2017-10-13",34.0051,34.0123,33.7132,33.7488,347100.0],["2017-10-16",33.6919,33.9055,33.5851,33.6919,378700.0],["2017-10-17",33.6705,33.9909,33.6064,33.9482,651300.0],["2017-10-18",33.934,34.2615,33.9126,34.1476,570500.0],["2017-10-19",34.1974,34.4323,34.1404,34.4181,377200.0],["2017-10-20",34.3896,34.4608,34.1262,34.2401,684700.0],["2017-10-23",34.2401,34.2543,33.877,34.0336,339000.0],["2017-10-24",34.0194,34.1333,33.8983,34.1119,402700.0],["2017-10-25",34.0692,34.1048,33.4498,33.9411,632200.0],["2017-10-26",34.0123,34.4323,34.0123,34.3469,604300.0],["2017-10-27",34.1618,34.5178,34.0835,34.5178,490600.0],["2017-10-30",34.532,34.6103,34.055,34.2543,728800.0],["2017-10-31",34.2615,34.3398,33.9767,34.0764,1084700.0],["2017-11-01",34.2686,34.2828,33.9482,34.0764,483200.0],["2017-11-02",34.1119,34.1903,33.7987,33.8627,531600.0],["2017-11-03",33.8556,33.9838,33.699,33.8841,695100.0],["2017-11-06",33.9624,34.1974,33.8343,33.9197,344600.0],["2017-11-07",33.9339,34.2757,33.8556,34.1974,392600.0],["2017-11-08",34.0123,34.2543,33.8485,34.1974,675700.0],["2017-11-09",34.5961,34.7385,33.8343,34.1618,519900.0],["2017-11-10",34.0977,34.2116,33.8343,34.1191,584300.0],["2017-11-13",34.1262,34.532,34.0336,34.3967,766600.0],["2017-11-14",34.354,34.7314,34.354,34.6815,407800.0],["2017-11-15",34.6815,34.7385,34.0906,34.0977,794800.0],["2017-11-16",34.2187,34.4537,34.0835,34.2259,628200.0],["2017-11-17",34.2544,34.3113,33.9411,34.1547,496000.0],["2017-11-20",34.1618,34.1618,33.7773,33.9624,706500.0],["2017-11-21",34.0194,34.1048,33.7987,33.8627,569200.0],["2017-11-22",33.9695,34.0479,33.8129,33.9838,589200.0],["2017-11-24",34.1048,34.1048,33.7488,33.7844,306900.0],["2017-11-27",33.7631,34.1831,33.699,34.0977,588700.0],["2017-11-28",34.0692,34.2259,33.8699,34.1262,662600.0],["2017-11-29",34.0763,34.2899,34.0123,34.1689,625800.0],["2017-11-30",34.1547,34.9307,34.1547,34.8951,1797800.0],["2017-12-01",34.9521,35.1728,34.3469,34.6175,727500.0],["2017-12-04",34.7171,34.9236,34.4822,34.8738,618000.0],["2017-12-05",34.8239,34.8951,34.6032,34.7527,707900.0],["2017-12-06",34.8311,35.1871,34.7955,35.0803,1008200.0],["2017-12-07",35.1087,35.4363,34.8738,35.3437,1316400.0],["2017-12-08",35.2867,35.422,35.0874,35.3152,728400.0],["2017-12-11",35.3295,35.3295,34.7456,35.1728,768400.0],["2017-12-12",35.1159,35.1159,34.3327,34.4039,832600.0],["2017-12-13",34.2899,34.5534,34.2259,34.2472,873000.0],["2017-12-14",34.3188,34.3546,33.8035,33.8607,1007900.0],["2017-12-15",34.1041,34.6409,34.011,34.3045,1680800.0],["2017-12-18",34.3259,34.4763,33.7247,33.7963,780800.0],["2017-12-19",33.7605,33.8321,33.3669,33.4886,959500.0],["2017-12-20",33.6174,33.9251,33.4814,33.5673,1217800.0],["2017-12-21",33.5601,33.7462,33.417,33.4814,1365200.0],["2017-12-22",33.5816,33.7534,33.51,33.6532,399600.0],["2017-12-26",33.4814,33.646,33.2524,33.2667,447800.0],["2017-12-27",33.2667,33.553,33.2309,33.3383,624300.0],["2017-12-28",33.417,33.6961,33.2524,33.6675,587200.0],["2017-12-29",33.6603,33.7319,33.3955,33.6031,1055100.0],["2018-01-02",33.6746,34.1399,33.5172,33.9824,1121800.0],["2018-01-03",33.9824,34.1327,33.8249,33.9037,919900.0],["2018-01-04",34.0397,34.3832,33.9395,34.0683,928800.0],["2018-01-05",34.1828,34.1828,33.689,34.0325,641800.0],["2018-01-08",34.0969,34.326,33.9609,34.3045,637200.0],["2018-01-09",34.2759,34.326,34.1184,34.2043,794000.0],["2018-01-10",34.1255,34.1685,33.8178,33.8894,767500.0],["2018-01-11",33.8536,34.19,33.7176,34.0683,786000.0],["2018-01-12",34.0182,34.054,33.6818,33.8822,692700.0],["2018-01-16",33.9323,34.19,33.5959,33.5959,924400.0],["2018-01-17",33.6961,33.8464,33.5387,33.6818,711100.0],["2018-01-18",33.5888,33.8321,33.0233,33.1522,1417800.0],["2018-01-19",33.145,33.2023,32.6225,32.7227,922500.0],["2018-01-22",32.8587,33.2881,32.8229,33.0591,726200.0],["2018-01-23",33.1164,33.4957,33.0377,33.3096,512700.0],["2018-01-24",33.3454,33.4957,33.2166,33.374,693500.0],["2018-01-25",33.5243,34.054,33.3884,34.0325,816200.0],["2018-01-26",34.0039,34.0182,33.4241,33.5387,553800.0],["2018-01-29",33.4957,33.51,33.145,33.145,640700.0],["2018-01-30",33.1736,33.2237,32.6583,32.7371,1119400.0],["2018-01-31",32.916,32.916,32.6369,32.7585,1766000.0],["2018-02-01",33.9108,34.2329,32.873,32.9661,1498700.0],["2018-02-02",32.9375,33.0233,32.644,32.7084,932200.0],["2018-02-05",32.6154,32.9518,32.0285,32.0571,995100.0],["2018-02-06",31.735,31.7923,30.9048,31.642,1244700.0],["2018-02-07",31.6134,32.143,31.0694,31.0766,1300300.0],["2018-02-08",31.0694,31.4273,30.4253,30.4396,1109600.0],["2018-02-09",30.7617,31.6921,30.6758,31.4988,1068400.0],["2018-02-12",31.549,31.5919,30.7044,30.9835,822700.0],["2018-02-13",30.8547,31.1625,30.4253,31.0623,830400.0],["2018-02-14",30.8332,31.1338,30.6615,30.9549,792400.0],["2018-02-15",31.048,31.3342,30.7688,31.3342,790300.0],["2018-02-16",31.2698,31.4631,31.1482,31.277,1045400.0],["2018-02-20",31.2555,31.5489,30.9191,30.9334,986300.0],["2018-02-21",31.0265,31.1696,30.5899,30.597,999500.0],["2018-02-22",30.6758,31.1482,30.6042,30.8977,752400.0],["2018-02-23",31.0623,31.6062,31.0623,31.5991,468800.0],["2018-02-26",31.5633,31.7136,31.141,31.3557,442300.0],["2018-02-27",31.4774,31.5991,31.0623,31.0623,794800.0],["2018-02-28",31.2197,31.3342,30.8332,30.8404,1282300.0],["2018-03-01",31.048,31.3557,30.776,30.9835,797100.0],["2018-03-02",30.9406,31.1625,30.5756,30.7545,897100.0],["2018-03-05",30.733,31.3915,30.7044,31.3485,711100.0],["2018-03-06",31.2913,31.3486,30.7903,31.1482,705700.0],["2018-03-07",31.0193,31.3843,31.0193,31.2412,966400.0],["2018-03-08",31.3772,31.3772,31.0122,31.2484,639100.0],["2018-03-09",31.3128,31.4631,31.1052,31.4416,389800.0],["2018-03-12",31.4702,31.7136,31.3486,31.6706,526200.0],["2018-03-13",31.7494,31.8424,31.5561,31.6277,1037200.0],["2018-03-14",31.7429,31.9876,31.5773,31.6205,712900.0],["2018-03-15",31.5917,31.6997,31.2174,31.2534,857700.0],["2018-03-16",31.2606,31.8724,31.2606,31.786,1395000.0],["2018-03-19",31.7789,31.858,31.5485,31.6349,723400.0],["2018-03-20",31.6421,31.8292,31.2462,31.311,421200.0],["2018-03-21",31.347,31.7788,31.275,31.3614,571400.0],["2018-03-22",31.3038,31.8796,31.2462,31.2966,660700.0],["2018-03-23",31.347,31.5413,30.8071,30.8503,550900.0],["2018-03-26",30.9439,31.167,30.7927,31.1238,505300.0],["2018-03-27",31.2534,31.8652,31.0447,31.3902,955800.0],["2018-03-28",31.5341,31.9084,31.2678,31.8004,1528000.0],["2018-03-29",31.8148,32.1387,31.8148,31.9732,672800.0],["2018-04-02",32.002,32.0884,31.383,31.6349,621800.0],["2018-04-03",31.6781,32.1387,31.5269,31.9516,1000700.0],["2018-04-04",31.786,32.074,31.5413,31.9588,666400.0],["2018-04-05",32.0524,32.1531,31.75,32.1099,763200.0],["2018-04-06",32.0668,32.1963,31.6493,31.8508,843000.0],["2018-04-09",31.9084,32.1963,31.7932,31.8652,564100.0],["2018-04-10",31.894,32.2611,31.7789,32.0956,708600.0],["2018-04-11",32.0956,32.2323,31.822,32.0452,685300.0],["2018-04-12",32.0452,32.2395,31.9588,32.2107,702200.0],["2018-04-13",32.3187,32.4483,32.0884,32.3187,443500.0],["2018-04-16",32.3619,33.0601,32.3403,33.0025,599600.0],["2018-04-17",33.1608,33.2976,32.9449,33.1249,646200.0],["2018-04-18",33.168,33.312,32.9305,32.9305,531100.0],["2018-04-19",32.9305,33.0241,32.7578,32.9521,461600.0],["2018-04-20",33.3336,33.8518,32.9377,33.348,1133400.0],["2018-04-23",33.4272,33.7655,33.348,33.7583,466400.0],["2018-04-24",33.6647,33.9454,33.5783,33.8302,835500.0],["2018-04-25",33.8878,34.1757,33.5855,34.039,812100.0],["2018-04-26",34.0462,34.6148,33.8734,34.6004,941100.0],["2018-04-27",34.5428,34.9747,34.4205,34.9099,591700.0],["2018-04-30",34.9747,35.1259,34.766,34.8308,1577300.0],["2018-05-01",34.7948,34.9171,34.658,34.7372,690400.0],["2018-05-02",34.7372,34.8164,34.2549,34.7372,805300.0],["2018-05-03",34.4277,35.0323,34.2333,35.0251,615000.0],["2018-05-04",35.0539,35.1763,34.7516,34.7804,1063600.0],["2018-05-07",34.8308,35.0683,34.7948,34.8308,1244500.0],["2018-05-08",34.8452,34.8883,34.5788,34.802,1170300.0],["2018-05-09",34.8668,34.9315,34.55,34.8092,776400.0],["2018-05-10",35.0467,35.8241,35.0467,35.7665,1127900.0],["2018-05-11",35.7521,35.9896,35.6153,35.9392,901100.0],["2018-05-14",35.968,36.1624,35.7233,35.9824,920700.0],["2018-05-15",35.8601,35.8817,35.3058,35.5649,830500.0],["2018-05-16",35.6153,35.6873,35.2123,35.3058,651100.0],["2018-05-17",35.313,35.421,35.0971,35.1475,981200.0],["2018-05-18",35.2698,35.3778,35.1043,35.1691,922700.0],["2018-05-21",35.3418,35.3778,35.1043,35.2914,635300.0],["2018-05-22",35.313,35.6297,35.2626,35.4066,841900.0],["2018-05-23",35.4426,35.7665,35.3202,35.5074,801700.0],["2018-05-24",35.4642,36.1768,35.4642,36.0112,887500.0],["2018-05-25",36.0184,36.0184,35.8745,35.9104,616100.0],["2018-05-29",35.8601,36.4719,35.6945,36.2847,835500.0],["2018-05-30",36.2847,37.0549,36.2344,36.7814,1026300.0],["2018-05-31",36.7814,36.9326,36.2344,36.3279,1565600.0],["2018-06-01",36.3783,36.731,36.0832,36.3063,636000.0],["2018-06-04",36.3495,36.5583,35.9824,36.0256,1167400.0],["2018-06-05",35.7089,35.8601,35.313,35.421,1274900.0],["2018-06-06",35.3634,35.5506,34.802,34.9315,843700.0],["2018-06-07",34.9243,35.1691,34.6724,35.0035,887300.0],["2018-06-08",35.0899,35.3058,34.9747,35.1331,1064700.0],["2018-06-11",35.2123,35.3274,34.9243,34.9603,569200.0],["2018-06-12",34.9747,35.5074,34.9747,35.4714,572700.0],["2018-06-13",35.5362,35.7305,35.1619,35.2195,1260800.0],["2018-06-14",35.3497,35.6464,35.2556,35.6392,645900.0],["2018-06-15",35.6319,36.0589,35.2846,36.0155,1546300.0],["2018-06-18",35.8345,36.1385,35.8345,36.124,613100.0],["2018-06-19",35.9937,36.6595,35.8997,36.6233,920000.0],["2018-06-20",36.9128,37.1081,36.6305,37.0141,768800.0],["2018-06-21",36.9562,37.1805,36.8621,37.1154,647700.0],["2018-06-22",37.2456,37.5206,37.0792,37.3108,973400.0],["2018-06-25",37.5568,37.9186,37.4917,37.8028,693100.0],["2018-06-26",37.6653,37.9765,37.5061,37.687,569600.0],["2018-06-27",37.7088,37.8173,37.318,37.6943,502800.0],["2018-06-28",37.7377,37.9837,37.5785,37.6798,615800.0],["2018-06-29",37.6726,37.9186,37.3976,37.6798,844900.0],["2018-07-02",37.6436,38.3021,37.6219,38.2587,1023100.0],["2018-07-03",38.2949,38.5409,38.0127,38.2081,393400.0],["2018-07-05",38.2804,38.5916,38.0633,38.5482,591200.0],["2018-07-06",38.635,39.1416,38.5844,39.0258,766800.0],["2018-07-09",39.0113,39.0403,37.8101,37.8969,879600.0],["2018-07-10",38.0055,38.512,37.7449,38.4324,602900.0],["2018-07-11",38.3528,38.9679,38.1502,38.4541,588000.0],["2018-07-12",38.5337,38.5337,37.9982,38.266,734500.0],["2018-07-13",38.3383,38.3745,38.0199,38.1791,520200.0],["2018-07-16",38.1864,38.1864,37.7811,38.0489,636000.0],["2018-07-17",38.1285,38.2949,37.9114,37.9548,1099500.0],["2018-07-18",37.9765,38.1791,37.7449,38.1212,756800.0],["2018-07-19",38.1574,38.7436,38.1212,38.4614,851400.0],["2018-07-20",38.4035,38.4613,38.0416,38.3311,826300.0],["2018-07-23",38.237,38.3094,37.9476,38.2225,602200.0],["2018-07-24",38.1719,38.3021,37.593,38.1647,660400.0],["2018-07-25",38.1068,38.4035,37.9114,38.1429,609300.0],["2018-07-26",38.3021,38.5699,38.1574,38.2877,364300.0],["2018-07-27",38.237,38.4469,37.9259,38.0489,333200.0],["2018-07-30",38.0995,38.1719,37.8173,37.9765,608200.0],["2018-07-31",38.0706,38.5337,37.7522,38.4541,1456200.0],["2018-08-01",38.4541,38.5192,37.7739,38.2804,831500.0],["2018-08-02",37.5713,38.1068,36.4062,37.9403,784500.0],["2018-08-03",37.5713,38.3962,37.5713,38.237,573600.0],["2018-08-06",38.2804,38.8883,38.2804,38.6857,649400.0],["2018-08-07",38.6712,39.0764,38.512,39.0475,910600.0],["2018-08-08",38.9317,39.033,38.7074,38.9968,723800.0],["2018-08-09",39.0764,39.6119,38.8159,39.5179,856800.0],["2018-08-10",39.5323,39.8001,39.279,39.2863,483900.0],["2018-08-13",39.2935,39.4889,39.1054,39.4527,757200.0],["2018-08-14",39.2646,39.7277,39.2646,39.5613,760800.0],["2018-08-15",39.6192,39.8435,39.4165,39.5468,1169100.0],["2018-08-16",39.6626,40.0823,39.5902,39.9955,946300.0],["2018-08-17",39.9593,40.4803,39.9593,40.1402,1071300.0],["2018-08-20",40.2632,40.3573,40.1402,40.2198,779600.0],["2018-08-21",40.2126,40.3573,39.6553,39.6843,672700.0],["2018-08-22",39.6626,39.7567,39.3804,39.6843,1138300.0],["2018-08-23",39.6843,39.735,39.3804,39.4527,544400.0],["2018-08-24",39.46,39.6119,39.3514,39.4238,810200.0],["2018-08-27",39.4744,39.4744,39.0185,39.1271,516500.0],["2018-08-28",39.0981,39.2573,38.8738,38.9534,799900.0],["2018-08-29",39.0837,39.1705,38.8738,39.0909,450000.0],["2018-08-30",39.1126,39.4817,38.9968,39.0764,888700.0],["2018-08-31",39.0113,39.2139,38.9245,39.1126,1018700.0],["2018-09-04",39.1488,39.5106,38.9896,39.1922,895900.0],["2018-09-05",39.2067,39.5975,39.2067,39.5468,1885000.0],["2018-09-06",39.6119,39.9665,39.5613,39.9014,1224600.0],["2018-09-07",39.7567,39.8073,39.156,39.1922,864600.0],["2018-09-10",39.1922,39.3442,38.7653,38.7798,768500.0],["2018-09-11",38.7146,39.4455,38.6784,39.431,1385800.0],["2018-09-12",39.5034,39.6626,39.3152,39.5396,540600.0],["2018-09-13",39.6123,40.2448,39.336,40.2303,773400.0],["2018-09-14",40.114,40.2449,39.9904,40.1213,1053700.0],["2018-09-17",40.1431,40.2812,39.9322,40.0849,688100.0],["2018-09-18",40.0485,40.2085,39.9104,39.9904,838600.0],["2018-09-19",40.034,40.1794,38.8997,39.0888,1505500.0],["2018-09-20",39.1178,39.4669,38.8924,39.416,716800.0],["2018-09-21",39.4232,39.7504,39.1542,39.5759,1189200.0],["2018-09-24",39.605,39.8958,39.5905,39.7504,570200.0],["2018-09-25",39.874,39.874,39.4378,39.5105,760100.0],["2018-09-26",39.765,40.0703,39.4596,39.4814,857000.0],["2018-09-27",39.5396,39.9831,39.525,39.9031,839200.0],["2018-09-28",39.9904,40.3685,39.9686,40.3394,873200.0],["2018-10-01",40.2667,40.3903,39.9031,39.9904,400000.0],["2018-10-02",40.0485,40.3176,39.874,40.0485,603600.0],["2018-10-03",39.9976,40.2885,39.8231,40.1213,492200.0],["2018-10-04",39.9613,40.1721,39.6559,39.954,379700.0],["2018-10-05",39.9322,40.3975,39.765,40.2303,534500.0],["2018-10-08",40.2303,40.5575,40.1431,40.4048,806500.0],["2018-10-09",40.4339,40.6666,40.3321,40.3975,680400.0],["2018-10-10",40.2158,40.7175,40.1503,40.1721,650100.0],["2018-10-11",40.1721,40.223,39.0306,39.0669,667900.0],["2018-10-12",39.2415,39.3651,38.4417,38.8197,573900.0],["2018-10-15",38.7979,39.4014,38.6598,39.1615,705000.0],["2018-10-16",39.1178,39.6486,39.016,39.5177,668600.0],["2018-10-17",39.5323,39.9031,39.2269,39.8595,698500.0],["2018-10-18",39.7213,40.4557,39.7213,40.0704,500800.0],["2018-10-19",40.1212,40.8774,40.1212,40.6956,426500.0],["2018-10-22",40.6957,40.8702,40.1285,40.2012,969000.0],["2018-10-23",40.0704,40.4703,39.8668,40.2158,974000.0],["2018-10-24",40.3539,40.7975,40.0849,40.2012,1486900.0],["2018-10-25",40.2303,40.2303,39.416,39.4887,808600.0],["2018-10-26",39.4814,39.6195,38.4562,38.7179,839200.0],["2018-10-29",38.7616,39.3723,38.5725,38.8343,812300.0],["2018-10-30",38.9797,39.2342,38.638,38.9143,734200.0],["2018-10-31",38.9288,39.0451,38.3617,38.5798,1462500.0],["2018-11-01",38.6452,39.0088,38.4707,39.0088,995100.0],["2018-11-02",39.1687,39.3505,38.7107,39.1469,695900.0],["2018-11-05",39.2705,39.7722,39.176,39.6268,1024200.0],["2018-11-06",39.6196,40.1067,39.605,40.0776,1458100.0],["2018-11-07",40.2521,40.5139,40.0558,40.4484,1138200.0],["2018-11-08",40.4921,40.5284,39.9976,40.2521,760500.0],["2018-11-09",39.9613,40.8193,39.8958,40.7393,693600.0],["2018-11-12",40.7029,41.5754,40.4703,41.0956,924400.0],["2018-11-13",41.51,42.2662,41.0592,42.128,1113200.0],["2018-11-14",42.1717,42.1717,41.1537,41.3791,1127700.0],["2018-11-15",41.2846,41.4518,40.8411,41.4373,1088200.0],["2018-11-16",41.4446,41.5464,41.2555,41.3937,864900.0],["2018-11-19",41.4373,41.779,41.4155,41.6118,906500.0],["2018-11-20",41.5609,41.7863,40.9138,41.0956,720000.0],["2018-11-21",41.0519,41.3791,40.8483,41.241,1125400.0],["2018-11-23",41.2046,41.241,40.8774,41.0447,437600.0],["2018-11-26",41.0592,41.4518,41.0592,41.3282,589800.0],["2018-11-27",41.2119,41.4591,41.1537,41.4009,1166500.0],["2018-11-28",41.4446,41.8517,41.2046,41.4591,1228200.0],["2018-11-29",41.3573,41.4082,40.9356,41.2773,963600.0],["2018-11-30",41.1901,41.8445,41.1901,41.7718,1862700.0],["2018-12-03",41.9026,42.1426,41.4809,41.8736,916000.0],["2018-12-04",42.1571,42.5061,41.9099,42.3025,1003000.0],["2018-12-06",42.4116,42.6079,41.6845,42.5788,1293900.0],["2018-12-07",42.6443,43.1242,42.2662,42.8697,1183500.0],["2018-12-10",42.8697,42.9933,42.0481,42.7243,599300.0],["2018-12-11",42.8479,42.8479,42.3898,42.5788,711200.0],["2018-12-12",42.6879,43.0224,42.448,42.4916,1209400.0],["2018-12-13",42.477,42.6084,42.2652,42.382,745300.0],["2018-12-14",41.9876,42.1921,41.6152,41.827,1458000.0],["2018-12-17",41.8635,41.8708,40.1326,40.3224,1259100.0],["2018-12-18",40.3444,40.8702,39.9135,39.9938,1278700.0],["2018-12-19",40.1764,40.8556,39.9354,40.4174,1377300.0],["2018-12-20",40.4174,41.2281,40.1837,40.7241,1221500.0],["2018-12-21",40.8702,41.8635,40.6657,40.7753,4185700.0],["2018-12-24",40.7168,41.0528,37.9269,37.9415,605600.0],["2018-12-26",38.0365,38.3505,37.0359,38.0949,1246100.0],["2018-12-27",38.0073,38.3067,37.3134,38.3067,1168100.0],["2018-12-28",38.3359,38.5404,37.978,38.3213,920500.0],["2018-12-31",38.4601,38.9713,37.9488,38.964,1197600.0],["2019-01-02",38.8252,38.8252,37.6348,38.1679,1221600.0],["2019-01-03",38.1533,38.7668,38.0949,38.6427,911300.0],["2019-01-04",38.482,39.6359,38.4601,39.4826,1133900.0],["2019-01-07",39.3876,39.6724,39.1831,39.5629,1198900.0],["2019-01-08",39.7017,40.0157,39.2708,39.8623,1095200.0],["2019-01-09",39.8404,39.8988,39.1758,39.4533,600100.0],["2019-01-10",39.5702,40.2275,39.4679,40.191,955800.0],["2019-01-11",40.2421,40.2421,39.4899,39.6797,702500.0],["2019-01-14",39.4972,39.5264,38.9202,39.1393,811100.0],["2019-01-15",39.1685,39.8623,39.1685,39.614,857100.0],["2019-01-16",39.6432,40.0595,39.5556,39.9719,646000.0],["2019-01-17",39.7966,40.5123,39.7966,40.4247,719800.0],["2019-01-18",40.4101,40.6073,40.1691,40.3371,547100.0],["2019-01-22",40.527,40.6438,40.2202,40.6292,1266300.0],["2019-01-23",40.5708,40.8994,40.4685,40.6292,644800.0],["2019-01-24",40.673,41.3376,40.432,41.2938,634400.0],["2019-01-25",41.2938,41.3449,40.7534,40.8629,761000.0],["2019-01-28",40.8337,40.9359,40.359,40.6511,477300.0],["2019-01-29",40.5781,41.0163,40.4393,40.505,815700.0],["2019-01-30",40.5269,41.1916,40.4977,41.082,557800.0],["2019-01-31",41.0893,41.732,40.9798,41.6517,1274100.0],["2019-02-01",41.5129,41.8343,41.4472,41.6736,922300.0],["2019-02-04",41.5129,41.5129,40.7753,41.3815,622900.0],["2019-02-05",41.3596,41.6809,40.9798,41.586,724400.0],["2019-02-06",40.3224,40.7314,37.2842,38.1533,2078000.0],["2019-02-07",38.0145,38.4528,37.6202,38.387,1871600.0],["2019-02-08",38.555,39.0955,38.4747,38.8618,1173600.0],["2019-02-11",38.6865,38.9786,38.2775,38.5258,921000.0],["2019-02-12",38.5404,38.5477,37.9561,38.1533,1388300.0],["2019-02-13",38.0949,38.7522,38.0949,38.7084,1421000.0],["2019-02-14",38.8618,39.1758,38.7084,38.7303,1036900.0],["2019-02-15",38.7303,39.1831,38.7303,39.0297,735100.0],["2019-02-19",39.1247,39.2708,38.8618,39.1028,922500.0],["2019-02-20",39.0297,39.1466,38.6938,39.0443,1400200.0],["2019-02-21",38.9421,39.3073,38.8252,39.2635,824600.0],["2019-02-22",39.3511,39.8258,39.1028,39.7017,782500.0],["2019-02-25",40.1691,40.4904,39.6213,39.9719,1113400.0],["2019-02-26",40.1033,40.2494,39.855,39.8696,1077900.0],["2019-02-27",39.6359,40.3079,39.614,40.2494,1016600.0],["2019-02-28",40.264,40.4393,40.0084,40.096,1158300.0],["2019-03-01",40.1399,40.264,39.541,39.8039,817900.0],["2019-03-04",39.95,40.1326,39.4606,40.096,931500.0],["2019-03-05",39.9719,40.1618,39.782,39.8331,820200.0],["2019-03-06",39.8697,40.0595,39.4753,39.4753,969200.0],["2019-03-07",39.7382,40.0887,39.5994,39.8331,1030600.0],["2019-03-08",39.782,39.9354,39.4679,39.8696,588200.0],["2019-03-11",39.8112,40.0741,39.782,40.0741,539200.0],["2019-03-12",40.023,40.0668,39.8185,39.9354,957800.0],["2019-03-13",39.9135,40.2932,39.8258,40.1764,880800.0],["2019-03-14",40.1984,40.5873,40.1323,40.2131,701800.0],["2019-03-15",40.2571,40.5359,40.125,40.3598,1287900.0],["2019-03-18",40.3965,40.7561,40.2571,40.4772,1127200.0],["2019-03-19",40.4919,40.6607,40.0663,40.1837,631000.0],["2019-03-20",40.147,40.3232,39.7141,39.9856,1022900.0],["2019-03-21",39.9416,40.9689,39.9416,40.8735,955700.0],["2019-03-22",40.9616,41.2477,40.8001,40.8662,1333500.0],["2019-03-25",40.8295,41.079,40.558,41.0643,805000.0],["2019-03-26",41.145,41.4092,41.0349,41.3872,704300.0],["2019-03-27",41.4019,41.4532,41.1524,41.2918,644100.0],["2019-03-28",41.1597,41.4092,40.6534,40.6974,645700.0],["2019-03-29",40.6827,40.8588,40.5947,40.668,1271600.0],["2019-04-01",40.6827,40.8588,40.2498,40.646,556700.0],["2019-04-02",38.0997,38.5326,37.2925,37.6594,6237800.0],["2019-04-03",37.3072,38.3785,36.9843,38.3712,4631100.0],["2019-04-04",38.4593,38.7748,38.3639,38.5253,2503900.0],["2019-04-05",38.7968,38.9582,38.5326,38.9142,1958100.0],["2019-04-08",38.7968,39.0023,38.5253,38.9069,1522600.0],["2019-04-09",38.7014,39.1931,38.7014,38.9656,1307900.0],["2019-04-10",39.0243,39.4132,38.7601,38.7968,1388200.0],["2019-04-11",38.6941,38.8849,38.5547,38.8041,1267900.0],["2019-04-12",38.8482,39.105,38.8335,39.0316,1407000.0],["2019-04-15",39.039,39.2591,38.8408,38.9436,1123700.0],["2019-04-16",38.9656,39.061,38.6207,38.7308,977900.0],["2019-04-17",38.7895,38.7895,38.2978,38.4079,1279000.0],["2019-04-18",38.4739,38.6427,38.3418,38.5326,930500.0],["2019-04-22",38.5326,38.7234,38.4226,38.6794,1463300.0],["2019-04-23",38.7895,39.0683,38.6867,39.0243,2251500.0],["2019-04-24",39.0977,39.6554,39.0977,39.4572,2441800.0],["2019-04-25",39.3252,39.7214,39.1564,39.4352,1102400.0],["2019-04-26",39.5453,39.7141,39.3839,39.4646,999900.0],["2019-04-29",39.3398,39.4646,39.1197,39.2665,493000.0],["2019-04-30",39.3765,40.1177,39.1637,40.0003,2503300.0],["2019-05-01",40.103,40.1544,39.6774,39.6774,1083100.0],["2019-05-02",39.6994,39.9342,39.4719,39.5746,1008800.0],["2019-05-03",39.6847,40.3892,39.6847,40.147,1143000.0],["2019-05-06",40.1911,40.3525,39.8829,40.3305,1231500.0],["2019-05-07",40.081,40.4846,39.2518,39.5673,1524300.0],["2019-05-08",39.626,39.7728,38.9949,39.017,1489900.0],["2019-05-09",39.1784,39.6921,38.9876,39.6334,1259800.0],["2019-05-10",39.6921,40.3745,39.4719,40.3672,1276800.0],["2019-05-13",40.1323,40.2204,39.6627,39.8682,1322800.0],["2019-05-14",39.7728,39.9709,39.6921,39.7214,1255400.0],["2019-05-15",39.9416,39.9416,39.4279,39.538,1911100.0],["2019-05-16",39.4426,39.9416,39.4426,39.7948,1661000.0],["2019-05-17",39.6847,39.8168,39.5233,39.5673,1054600.0],["2019-05-20",39.4646,39.7434,38.8629,39.0536,1119000.0],["2019-05-21",39.061,39.3472,38.9289,39.2371,1361700.0],["2019-05-22",39.3105,39.3398,38.9729,39.3105,877000.0],["2019-05-23",39.2811,39.2811,38.3345,38.4886,1175600.0],["2019-05-24",38.5987,39.1417,38.5913,39.0683,885200.0],["2019-05-28",39.083,39.2664,38.7234,38.7748,1914100.0],["2019-05-29",38.8262,38.8262,37.6887,37.7841,782400.0],["2019-05-30",37.7915,38.0703,37.3732,37.5787,954600.0],["2019-05-31",37.4613,37.8869,37.2118,37.8722,906800.0],["2019-06-03",38.019,38.5106,37.8649,38.4152,877800.0],["2019-06-04",38.5987,38.6134,38.0557,38.5546,1018100.0],["2019-06-05",38.562,39.1417,38.2685,39.0096,724900.0],["2019-06-06",39.1857,39.5086,39.0903,39.3912,1047300.0],["2019-06-07",39.7875,39.9783,39.4132,39.4132,788700.0],["2019-06-10",39.2738,39.4059,38.5473,38.6427,444300.0],["2019-06-11",38.584,38.6867,38.2391,38.5253,887200.0],["2019-06-12",38.628,38.9362,38.562,38.8702,765500.0],["2019-06-13",38.9957,39.1875,38.7447,38.9071,891100.0],["2019-06-14",38.9809,39.2982,38.7669,39.1506,633000.0],["2019-06-17",39.0326,39.1506,38.6783,38.8481,800700.0],["2019-06-18",39.2687,39.2687,38.4569,38.6488,920800.0],["2019-06-19",38.6193,39.099,38.361,38.9735,1067700.0],["2019-06-20",39.2761,39.3277,38.8038,39.1801,688700.0],["2019-06-21",38.9071,39.837,38.8038,39.741,2110800.0],["2019-06-24",39.7927,39.837,39.2908,39.4089,863900.0],["2019-06-25",39.527,40.0362,39.372,39.8591,1138600.0],["2019-06-26",39.7853,39.8148,38.6635,38.6709,1239400.0],["2019-06-27",38.7964,39.0695,38.5307,38.9735,829500.0],["2019-06-28",38.9587,39.4753,38.9587,39.4163,2023000.0],["2019-07-01",39.4827,39.6894,39.1432,39.3573,1083800.0],["2019-07-02",39.5344,39.8886,39.3499,39.8444,835100.0],["2019-07-03",39.586,39.7189,38.1691,38.6931,1518200.0],["2019-07-05",38.4864,39.0694,38.4348,39.0399,935000.0],["2019-07-08",38.9956,39.2761,38.8997,39.2687,1269700.0],["2019-07-09",39.1875,39.2097,38.7816,39.1432,1179800.0],["2019-07-10",39.3056,39.4458,39.0916,39.1801,922200.0],["2019-07-11",39.1654,39.3499,38.8185,39.2318,1420400.0],["2019-07-12",39.2909,39.2982,38.7595,39.0399,1040100.0],["2019-07-15",39.099,39.099,38.73,38.8554,1026400.0],["2019-07-16",38.7964,38.885,38.575,38.8185,962100.0],["2019-07-17",39.0104,39.0325,38.2798,38.3462,1402800.0],["2019-07-18",38.2355,38.2872,37.7632,38.0658,1266800.0],["2019-07-19",37.8591,38.1027,37.1064,37.1064,826400.0],["2019-07-22",37.254,37.2835,36.8038,36.8924,985200.0],["2019-07-23",36.9809,37.3204,36.6193,37.0769,1134400.0],["2019-07-24",37.1285,37.4385,37.0547,37.3425,1142600.0],["2019-07-25",37.3425,37.5861,37.2466,37.4016,1881900.0],["2019-07-26",37.5049,37.9182,37.3278,37.5787,1066800.0],["2019-07-29",37.6304,37.992,37.5197,37.9403,1750100.0],["2019-07-30",37.9551,38.4422,37.682,37.7927,1074400.0],["2019-07-31",37.9624,38.2872,37.6451,37.7042,2192700.0],["2019-08-01",37.6746,38.265,37.3057,37.9329,1785900.0],["2019-08-02",37.9551,38.2208,37.682,37.7558,1048100.0],["2019-08-05",37.6746,37.6746,35.992,36.4717,1453700.0],["2019-08-06",36.2577,36.6636,33.9035,35.1802,2723700.0],["2019-08-07",35.0548,35.2762,34.4127,35.099,1947400.0],["2019-08-08",35.2291,36.1579,35.0507,36.1133,1868300.0],["2019-08-09",36.0093,36.0985,35.3628,35.3777,1031800.0],["2019-08-12",35.4446,35.4446,34.9095,35.1622,812400.0],["2019-08-13",34.865,35.348,34.7758,34.9616,1102000.0],["2019-08-14",34.9467,34.9839,34.382,34.5529,1295700.0],["2019-08-15",34.5529,35.0062,34.3894,34.59,1720400.0],["2019-08-16",34.7981,35.9424,34.7758,35.8235,1874800.0],["2019-08-19",35.8384,36.5889,35.6601,36.3511,2605100.0],["2019-08-20",36.4774,36.8861,35.9424,36.0242,3948700.0],["2019-08-21",36.262,36.7821,36.0985,36.47,12158700.0],["2019-08-22",36.3363,36.4923,35.9127,36.2991,1844500.0],["2019-08-23",37.1239,37.1536,35.8904,36.0093,2801800.0],["2019-08-26",36.0688,36.1059,35.5635,35.9201,1677200.0],["2019-08-27",35.9796,36.1208,35.2588,35.3331,4697100.0],["2019-08-28",35.3331,35.5486,34.9839,35.4446,3497400.0],["2019-08-29",35.5263,35.831,35.1622,35.6155,2402900.0],["2019-08-30",35.6526,36.2248,35.608,36.1653,2874200.0],["2019-09-03",36.091,36.1951,35.5337,35.7715,2326400.0],["2019-09-04",35.9573,36.0316,35.4817,35.6823,1515000.0],["2019-09-05",35.4,36.0762,35.3257,35.7195,2247900.0],["2019-09-06",35.8681,35.9647,35.4817,35.6675,2385200.0],["2019-09-09",35.6675,36.0762,35.5932,35.9276,2269100.0],["2019-09-10",35.935,36.2471,35.7567,36.1876,1509500.0],["2019-09-11",35.9499,36.7524,35.935,36.522,1790200.0],["2019-09-12",36.7821,36.8044,36.366,36.6409,1279000.0],["2019-09-13",36.5295,37.057,36.5295,36.953,3045100.0],["2019-09-16",36.9679,37.5623,36.9679,37.3989,1833000.0],["2019-09-17",37.3617,37.5772,36.9307,37.1908,1929400.0],["2019-09-18",37.3023,37.5252,37.1611,37.488,1955300.0],["2019-09-19",37.6143,37.8521,37.384,37.4954,1670400.0],["2019-09-20",37.6143,37.6143,36.8713,36.9827,2793600.0],["2019-09-23",37.0645,37.4286,37.0422,37.3543,1583200.0],["2019-09-24",37.3097,37.6812,37.2948,37.6218,1511200.0],["2019-09-25",37.4211,37.8744,37.4211,37.8001,1198500.0],["2019-09-26",37.8967,38.0007,37.6218,37.6961,1323300.0],["2019-09-27",37.6441,37.7555,37.1313,37.488,1421900.0],["2019-09-30",37.3914,37.6664,37.1388,37.3543,1637800.0],["2019-10-01",37.3023,37.4583,36.574,36.6335,1176400.0],["2019-10-02",36.6483,36.8936,35.7864,35.8458,1563600.0],["2019-10-03",35.8904,36.366,35.5337,36.3511,1176200.0],["2019-10-04",36.3586,36.5518,36.0019,36.5146,1112600.0],["2019-10-07",36.366,36.4551,36.0985,36.314,882300.0],["2019-10-08",36.2099,36.2099,35.5858,35.6601,1558000.0],["2019-10-09",35.7938,35.8904,35.5486,35.8533,1032100.0],["2019-10-10",35.8681,36.0613,35.6006,35.9796,806600.0],["2019-10-11",36.0019,36.8118,35.8384,36.4329,1245500.0],["2019-10-14",36.4997,36.4997,35.8607,36.0093,1560600.0],["2019-10-15",35.9424,36.1208,35.6303,35.8458,1350100.0],["2019-10-16",35.7046,35.7641,35.4223,35.5783,1426400.0],["2019-10-17",35.6675,35.9276,35.4743,35.7715,882100.0],["2019-10-18",35.7269,35.8978,35.5189,35.7938,675500.0],["2019-10-21",35.7715,35.9796,35.6749,35.8533,613700.0],["2019-10-22",35.935,36.3585,35.8161,36.091,864900.0],["2019-10-23",36.2099,36.2099,35.9424,36.091,646800.0],["2019-10-24",36.1505,36.1505,35.6824,35.8681,589700.0],["2019-10-25",35.9053,35.987,35.6675,35.8087,546800.0],["2019-10-28",35.6823,36.1059,35.2514,35.2662,1010400.0],["2019-10-29",35.2737,35.5932,35.2142,35.2216,780100.0],["2019-10-30",35.1919,35.6749,35.0879,35.6675,981800.0],["2019-10-31",35.7715,35.8161,35.2885,35.4223,1543400.0],["2019-11-01",35.4223,35.8161,35.3777,35.504,744500.0],["2019-11-04",35.4223,35.6006,34.9393,34.9913,1256600.0],["2019-11-05",34.917,35.3405,34.6644,35.1473,960800.0],["2019-11-06",35.1102,35.2737,34.9616,34.9913,1095800.0],["2019-11-07",34.9839,35.1548,34.4266,34.813,1526500.0],["2019-11-08",34.5975,34.7089,34.3745,34.5826,966800.0],["2019-11-11",34.4563,34.5752,34.2631,34.3522,928400.0],["2019-11-12",32.2419,32.5392,30.1093,30.7929,4408800.0],["2019-11-13",31.1868,32.0116,31.0902,31.5137,2769100.0],["2019-11-14",31.5063,31.7366,31.38,31.6177,1343900.0],["2019-11-15",31.9521,32.2271,31.7961,32.0933,1505500.0],["2019-11-18",32.2865,32.6878,32.2494,32.4277,1852900.0],["2019-11-19",32.4203,32.8215,32.2791,32.4871,1725700.0],["2019-11-20",32.3237,32.5837,32.1305,32.4648,1940800.0],["2019-11-21",32.5094,32.658,32.3831,32.4723,1115400.0],["2019-11-22",32.6135,32.881,32.4128,32.6952,945000.0],["2019-11-25",32.5614,32.8661,32.5614,32.6506,1217800.0],["2019-11-26",32.7992,32.8661,32.5169,32.7695,1983200.0],["2019-11-27",32.7695,32.985,32.4723,32.9776,1528500.0],["2019-11-29",32.8735,32.9256,32.3608,32.3608,1002000.0],["2019-12-02",32.3311,32.4946,32.1379,32.3831,2414700.0],["2019-12-03",32.4574,32.4797,31.7292,31.8035,2157900.0],["2019-12-04",31.8109,32.1973,31.6846,32.0041,1581200.0],["2019-12-05",31.9744,32.1007,31.7812,31.8555,1968400.0],["2019-12-06",31.9967,32.4797,31.9075,32.3014,1182500.0],["2019-12-09",32.5466,32.658,32.1676,32.2494,857200.0],["2019-12-10",32.2494,32.3088,32.0413,32.3014,1417700.0],["2019-12-11",32.398,32.4723,32.2048,32.2568,728300.0],["2019-12-12",32.2568,32.7695,32.1453,32.7472,1351700.0],["2019-12-13",32.983,32.9905,32.7285,32.9082,1280300.0],["2019-12-16",32.9381,33.3274,32.8333,33.3124,1102600.0],["2019-12-17",33.2825,33.9263,33.1627,33.7765,1770100.0],["2019-12-18",33.7765,33.9412,33.4621,33.7466,1597200.0],["2019-12-19",33.6493,34.0385,33.5295,33.8364,1371900.0],["2019-12-20",33.9712,34.2182,33.6418,33.6418,5697900.0],["2019-12-23",33.7765,33.8963,33.1402,33.4621,1058700.0],["2019-12-24",33.5145,33.5894,33.23,33.245,397300.0],["2019-12-26",33.2525,33.5594,33.1627,33.4322,735200.0],["2019-12-27",33.4322,33.5744,33.3423,33.4621,1114700.0],["2019-12-30",33.3947,33.5819,33.275,33.4771,1166400.0],["2019-12-31",33.4397,33.9412,33.3423,33.8065,1272500.0],["2020-01-02",33.8813,33.8813,33.1402,33.507,2150100.0],["2020-01-03",33.3948,33.5894,33.29,33.4397,1024200.0],["2020-01-06",33.4322,33.6044,33.3199,33.4172,1099400.0],["2020-01-07",33.4771,33.4771,33.1028,33.2226,1410800.0],["2020-01-08",33.1627,33.2825,32.7135,32.736,1768100.0],["2020-01-09",32.751,33.0803,32.5189,32.9082,1176800.0],["2020-01-10",32.9531,33.1028,32.8333,33.013,1063500.0],["2020-01-13",33.0354,33.2974,32.9606,33.2076,801700.0],["2020-01-14",33.0429,33.2076,32.8782,33.0354,1096200.0],["2020-01-15",33.0579,33.3199,32.9456,33.1103,1409700.0],["2020-01-16",33.2151,33.552,33.1402,33.3723,1186100.0],["2020-01-17",33.3349,33.4546,33.0878,33.3124,1248600.0],["2020-01-21",33.3124,33.3873,32.8558,32.998,2181600.0],["2020-01-22",32.9381,33.1327,32.7734,32.8558,1820600.0],["2020-01-23",32.8183,33.0354,32.6387,32.9381,2601300.0],["2020-01-24",32.9681,33.0055,32.4964,32.6237,1219200.0],["2020-01-27",32.4365,32.6312,32.167,32.212,2451400.0],["2020-01-28",32.2194,32.5264,32.1296,32.1895,1590900.0],["2020-01-29",32.1371,32.1745,31.6505,31.8601,1929500.0],["2020-01-30",31.7404,31.8901,31.2463,31.5457,1701500.0],["2020-01-31",31.4185,31.5382,30.9094,31.134,3078800.0],["2020-02-03",31.0442,31.5532,31.0442,31.2987,1533600.0],["2020-02-04",31.4709,31.4709,30.8046,30.8346,1678000.0],["2020-02-05",30.9618,31.6131,30.9543,31.4035,1603000.0],["2020-02-06",31.7179,33.0055,31.7179,32.0098,2785800.0],["2020-02-07",31.9724,32.0099,31.381,31.673,1587500.0],["2020-02-10",31.5682,31.5906,31.0292,31.1565,1149600.0],["2020-02-11",31.2313,31.3286,31.0741,31.2014,1233900.0],["2020-02-12",31.2538,31.5382,31.1115,31.3885,1491400.0],["2020-02-13",31.2238,31.2538,30.9019,31.1565,992900.0],["2020-02-14",31.2089,31.3137,30.9918,31.2163,807200.0],["2020-02-18",31.1864,31.1864,30.7148,30.8945,882700.0],["2020-02-19",30.8944,31.0292,30.7672,30.8346,1299800.0],["2020-02-20",30.6923,30.8645,30.4977,30.6923,1273900.0],["2020-02-21",30.61,31.0966,30.6025,30.9019,2469300.0],["2020-02-24",30.4004,30.61,30.071,30.3704,1305100.0],["2020-02-25",30.3704,30.4228,29.6443,29.7192,1778200.0],["2020-02-26",29.8614,29.9587,28.7011,28.7535,2177300.0],["2020-02-27",28.4465,28.8134,27.8028,27.8402,2837800.0],["2020-02-28",27.2563,27.4659,26.6724,26.9793,4002100.0],["2020-03-02",27.1066,28.1172,27.0317,28.1172,1466400.0],["2020-03-03",28.192,28.6636,27.1066,27.2638,1346600.0],["2020-03-04",27.5632,28.3343,27.4509,28.2968,1235100.0],["2020-03-05",27.6905,27.9001,26.8895,27.2638,1488600.0],["2020-03-06",26.6275,27.7054,26.3131,27.421,1747300.0],["2020-03-09",25.8265,26.0361,24.9955,25.1752,2819400.0],["2020-03-10",25.7217,25.9687,23.9475,25.4597,1977200.0],["2020-03-11",24.7934,24.8982,23.9325,24.2769,1606700.0],["2020-03-12",22.5851,23.955,21.814,22.4653,2323200.0],["2020-03-13",23.4605,24.4443,22.2496,24.3913,1743600.0],["2020-03-16",20.0549,22.6204,19.9868,20.2138,1832200.0],["2020-03-17",20.7285,21.3415,19.4722,20.5393,3086800.0],["2020-03-18",19.7295,19.9792,16.8007,17.4137,2077800.0],["2020-03-19",17.3986,19.5403,16.4602,19.177,2162400.0],["2020-03-20",19.3738,20.5166,19.0181,19.7219,2641100.0],["2020-03-23",18.7532,19.1619,17.0429,17.3456,2104300.0],["2020-03-24",18.337,18.5489,17.3456,18.4127,1762800.0],["2020-03-25",18.5867,19.9717,17.4137,18.7381,2332100.0],["2020-03-26",18.7759,20.0322,18.5489,19.8657,1691800.0],["2020-03-27",18.9273,20.2441,18.5338,19.7219,1796100.0],["2020-03-30",19.9944,20.4863,18.7684,20.3652,1539300.0],["2020-03-31",20.3198,20.8268,19.9792,20.1836,1336200.0],["2020-04-01",19.2981,19.843,18.2992,18.6473,1541900.0],["2020-04-02",18.6473,20.3576,18.5489,19.7825,2207500.0],["2020-04-03",19.7295,20.3803,18.5943,18.9197,4528300.0],["2020-04-06",19.5479,20.4484,19.4343,20.1533,1448900.0],["2020-04-07",21.2809,21.735,20.7133,21.0312,1651500.0],["2020-04-08",21.1371,21.9923,21.122,21.8334,1815600.0],["2020-04-09",22.348,23.4605,22.3328,22.7339,1522500.0],["2020-04-13",22.7037,22.7037,21.4247,21.7123,1278900.0],["2020-04-14",22.295,22.7037,21.8107,22.1361,1022600.0],["2020-04-15",21.1901,21.6896,20.5166,20.6679,1253400.0],["2020-04-16",20.6149,20.7966,19.3814,19.7749,1817900.0],["2020-04-17",20.4106,21.4171,20.2971,21.3112,1281600.0],["2020-04-20",20.895,21.2658,20.3803,20.5468,1472500.0],["2020-04-21",20.0473,20.7739,19.9111,20.6603,1528900.0],["2020-04-22",21.1447,21.3944,20.6301,21.1523,1635000.0],["2020-04-23",21.4701,21.7123,21.0387,21.2279,1793800.0],["2020-04-24",21.3717,21.5306,20.9933,21.3717,1470000.0],["2020-04-27",21.5306,22.3707,21.3869,22.1512,1376900.0],["2020-04-28",22.7794,23.1199,22.3631,22.7718,1372800.0],["2020-04-29",23.5437,23.9599,23.1048,23.6951,1208000.0],["2020-04-30",23.4302,23.6118,22.7112,22.8399,4103700.0],["2020-05-01",22.3783,22.6961,21.909,22.1739,1182700.0],["2020-05-04",22.0301,22.3328,21.629,22.1437,1474100.0],["2020-05-05",22.575,23.0442,22.1966,22.3404,847600.0],["2020-05-06",22.295,22.4993,20.9404,21.0614,1496900.0],["2020-05-07",20.6074,22.1966,20.6074,21.2885,1891900.0],["2020-05-08",21.7728,23.4756,21.7198,23.3772,1285100.0],["2020-05-11",23.0972,23.3015,22.2118,22.9988,2265000.0],["2020-05-12",22.9913,23.3924,22.5296,22.5523,1529600.0],["2020-05-13",22.6204,22.6204,21.4701,21.7425,1517500.0],["2020-05-14",21.2961,21.5988,20.3955,21.5912,1857900.0],["2020-05-15",21.3263,21.6669,20.8193,21.4852,2236200.0],["2020-05-18",22.4464,23.6497,22.4464,23.4302,1459700.0],["2020-05-19",23.2334,23.8464,22.9458,22.9534,1077500.0],["2020-05-20",23.1956,23.8313,23.0669,23.6043,1212800.0],["2020-05-21",23.5361,23.9826,23.2334,23.3091,993300.0],["2020-05-22",23.1729,23.2637,22.5069,23.014,1071500.0],["2020-05-26",24.0054,24.6335,23.6799,24.3081,1055100.0],["2020-05-27",24.8832,25.1103,24.0886,24.4216,1147000.0],["2020-05-28",24.7848,24.853,24.1794,24.4065,1115900.0],["2020-05-29",24.134,24.2854,23.4832,24.0962,3059400.0],["2020-06-01",24.187,24.7016,24.1416,24.5427,1046900.0],["2020-06-02",24.7319,25.1859,24.5502,24.9438,986800.0],["2020-06-03",25.1935,26.1849,25.1178,26.0714,1207800.0],["2020-06-04",25.9427,26.0638,25.3903,25.8141,1349400.0],["2020-06-05",26.8584,27.5396,26.586,27.0098,1309500.0],["2020-06-08",27.479,27.918,27.0779,27.8271,1230400.0],["2020-06-09",27.532,27.532,26.7676,27.0174,1428800.0],["2020-06-10",26.7525,26.7676,25.8595,26.0563,1363900.0],["2020-06-11",24.974,24.974,23.7026,23.8767,1930300.0],["2020-06-12",24.8939,24.8939,23.0125,23.7314,1844400.0],["2020-06-15",22.9437,24.0144,22.5919,23.8461,1313500.0],["2020-06-16",25.0851,25.8804,24.7638,25.1386,1506200.0],["2020-06-17",25.3069,25.4369,24.5344,24.6338,1319000.0],["2020-06-18",24.3585,25.1386,24.1979,24.8556,1002200.0],["2020-06-19",25.0392,25.1998,24.5727,24.6109,1788200.0],["2020-06-22",24.3815,24.6874,23.8996,24.4656,754000.0],["2020-06-23",24.7639,24.848,24.0602,24.152,863400.0],["2020-06-24",23.7773,23.9226,23.2878,23.5708,1281300.0],["2020-06-25",23.4484,23.9838,23.2037,23.9226,1236500.0],["2020-06-26",23.869,23.9073,23.2419,23.3413,1745400.0],["2020-06-29",23.6932,24.2056,23.5631,24.1826,1169500.0],["2020-06-30",24.152,24.5421,23.9838,24.3203,1132500.0],["2020-07-01",24.4197,24.718,24.0832,24.3432,1016100.0],["2020-07-02",24.565,24.7486,24.175,24.2667,787800.0],["2020-07-06",24.6644,24.8709,24.1367,24.3968,970300.0],["2020-07-07",24.0526,24.3279,23.892,23.9149,851700.0],["2020-07-08",23.8079,23.9914,23.2878,23.4867,844700.0],["2020-07-09",23.3108,23.3719,22.6607,22.8442,841800.0],["2020-07-10",22.8289,23.7773,22.8289,23.5708,1002000.0],["2020-07-13",23.7237,24.2362,23.6167,23.7314,825000.0],["2020-07-14",23.7314,24.305,23.5631,24.1673,977600.0],["2020-07-15",24.6491,25.368,24.6491,24.7486,922500.0],["2020-07-16",24.8786,25.4063,24.7409,24.8786,751600.0],["2020-07-17",25.0392,25.4675,24.9321,25.4445,1672400.0],["2020-07-20",25.2227,25.3222,24.1444,24.152,1006600.0],["2020-07-21",24.565,25.521,24.4426,25.391,971200.0],["2020-07-22",25.0621,25.4904,24.8174,25.4751,809300.0],["2020-07-23",25.4445,25.4981,25.108,25.4292,691800.0],["2020-07-24",25.4751,25.8728,25.0545,25.108,946700.0],["2020-07-27",24.9168,25.0239,24.5115,24.848,653300.0],["2020-07-28",24.9092,25.6663,24.8633,25.4751,846900.0],["2020-07-29",25.651,26.2017,25.3833,26.1175,791600.0],["2020-07-30",25.6969,25.8269,25.1539,25.6663,945100.0],["2020-07-31",25.521,25.6204,24.8403,25.4981,2008800.0],["2020-08-03",25.5592,25.5592,24.9474,25.368,729600.0],["2020-08-04",25.7122,26.194,25.3145,25.804,1476800.0],["2020-08-05",26.0793,26.2705,25.261,25.6587,994000.0],["2020-08-06",25.6739,25.9722,25.5592,25.8651,783000.0],["2020-08-07",25.8269,26.6146,25.6434,26.5917,974000.0],["2020-08-10",27.1118,27.1882,26.6529,26.9512,939500.0],["2020-08-11",27.6318,27.8536,26.5841,26.7447,1435700.0],["2020-08-12",26.9206,27.3183,26.7906,27.1959,1161400.0],["2020-08-13",27.0582,27.0582,26.4464,26.5993,762100.0],["2020-08-14",26.347,26.6835,26.1405,26.4617,475000.0],["2020-08-17",26.5152,26.7294,26.0946,26.5917,798200.0],["2020-08-18",26.4617,26.6146,26.2934,26.477,794200.0],["2020-08-19",26.4005,26.5841,26.2093,26.3317,545600.0],["2020-08-20",26.1558,26.2858,25.804,25.804,587700.0],["2020-08-21",25.7275,25.8499,25.368,25.7351,472100.0],["2020-08-24",25.7351,26.2322,25.5975,26.2246,504800.0],["2020-08-25",26.2858,26.3011,25.7122,25.8269,762400.0],["2020-08-26",25.7887,25.7887,25.368,25.4904,792300.0],["2020-08-27",25.5133,26.0258,25.5133,25.8499,953700.0],["2020-08-28",25.8499,26.3317,25.521,26.3087,841400.0],["2020-08-31",26.4234,26.4923,25.9799,26.4081,1329800.0],["2020-09-01",26.2628,26.2705,25.7963,26.1864,603800.0],["2020-09-02",26.324,26.89,26.194,26.8135,822300.0],["2020-09-03",26.76,27.1806,26.0793,26.3087,1116800.0],["2020-09-04",26.5458,26.5458,25.8422,26.1328,816100.0],["2020-09-08",26.064,26.0793,25.3221,25.5057,955400.0],["2020-09-09",25.5975,25.8269,25.131,25.651,887900.0],["2020-09-10",25.7122,25.7122,25.1386,25.1539,630300.0],["2020-09-11",25.0851,25.1539,24.8403,25.1539,940800.0],["2020-09-14",25.2003,25.432,24.9221,25.208,1049900.0],["2020-09-15",25.2311,25.7101,25.1848,25.3702,969000.0],["2020-09-16",25.3857,25.8106,25.1307,25.6174,1145800.0],["2020-09-17",25.4475,25.6638,25.0457,25.6097,1005800.0],["2020-09-18",25.517,25.6329,24.9221,25.0844,2830400.0],["2020-09-21",24.6208,24.6981,24.0801,24.6054,966400.0],["2020-09-22",24.7135,25.3007,24.6363,25.0766,875200.0],["2020-09-23",25.0921,25.432,24.5745,24.5745,1062500.0],["2020-09-24",24.4741,24.8603,24.0183,24.7058,807000.0],["2020-09-25",24.4972,25.1307,24.3582,25.1153,567200.0],["2020-09-28",25.4088,25.6483,25.2234,25.2775,737600.0],["2020-09-29",25.347,25.5865,25.0535,25.0998,734800.0],["2020-09-30",25.2621,25.5711,25.208,25.4784,1091900.0],["2020-10-01",25.5093,25.6792,25.0303,25.2157,777400.0],["2020-10-02",24.7754,25.8646,24.6981,25.7951,742300.0],["2020-10-05",26.1041,26.2509,25.8415,25.8801,746200.0],["2020-10-06",26.0887,26.8844,25.9882,26.3204,1030000.0],["2020-10-07",26.4595,26.614,25.9496,26.3436,750700.0],["2020-10-08",26.5058,27.1857,26.3591,27.1779,792800.0],["2020-10-09",27.3016,27.4483,26.6758,26.9153,824500.0],["2020-10-12",26.8612,27.0698,26.7144,26.9616,560300.0],["2020-10-13",26.7762,27.008,26.5136,26.6526,843300.0],["2020-10-14",26.7221,27.0543,26.39,26.4595,614400.0],["2020-10-15",26.1659,26.5213,25.8801,26.4518,764400.0],["2020-10-16",26.4286,26.6912,26.0809,26.5676,572200.0],["2020-10-19",26.6835,26.6835,25.9342,25.996,625400.0],["2020-10-20",26.2045,26.7685,26.0964,26.5908,879000.0],["2020-10-21",26.4981,27.2089,26.444,26.8689,933500.0],["2020-10-22",26.9153,27.5874,26.6603,27.5719,755000.0],["2020-10-23",27.7651,27.9273,27.4483,27.7033,683400.0],["2020-10-26",27.3943,27.3943,26.9076,27.2088,526500.0],["2020-10-27",27.1393,27.2398,26.4827,26.614,972100.0],["2020-10-28",26.0346,26.1814,25.1693,25.4552,1477100.0],["2020-10-29",25.2543,25.3007,24.5977,25.0071,1486900.0],["2020-10-30",24.8681,25.0612,24.5977,24.9839,2018600.0],["2020-11-02",25.3007,25.826,25.0689,25.6869,911100.0],["2020-11-03",25.9342,26.2586,25.7178,26.1196,804700.0],["2020-11-04",25.9033,26.2663,25.4552,25.4629,606700.0],["2020-11-05",25.5788,26.0964,25.4552,25.7024,596900.0],["2020-11-06",25.8415,25.9805,24.8681,24.9685,708200.0],["2020-11-09",26.5136,27.093,25.996,26.5445,1183900.0],["2020-11-10",26.7762,28.7462,26.6758,28.6999,1522800.0],["2020-11-11",28.6612,28.7539,28.0046,28.2827,976200.0],["2020-11-12",28.0046,28.0432,27.1625,27.4097,717700.0],["2020-11-13",27.5179,28.3754,27.5179,28.1436,542900.0],["2020-11-16",28.723,28.8312,28.1977,28.4217,1041600.0],["2020-11-17",28.2672,28.2672,27.5333,28.0123,1187200.0],["2020-11-18",28.275,28.2904,27.3711,27.3865,981600.0],["2020-11-19",27.7728,28.7076,27.5024,27.8423,1369700.0],["2020-11-20",27.711,27.881,27.4174,27.7187,924400.0],["2020-11-23",27.8501,28.4913,27.6646,28.2286,795300.0],["2020-11-24",28.584,29.6192,28.4295,29.4029,945800.0],["2020-11-25",29.4338,29.4338,28.9239,29.0784,1050400.0],["2020-11-27",28.9471,28.9934,28.4063,28.7076,518500.0],["2020-11-30",28.4604,28.5917,27.4097,27.4097,2476600.0],["2020-12-01",27.7033,28.1513,27.5797,27.9119,1100100.0],["2020-12-02",27.8114,27.9119,27.2707,27.9041,933900.0],["2020-12-03",27.9041,28.0741,27.4561,27.541,629600.0],["2020-12-04",27.8114,28.0046,27.541,27.8423,1289700.0],["2020-12-07",27.711,27.9119,27.2938,27.4097,1049300.0],["2020-12-08",27.1625,27.6028,27.0852,27.4329,871300.0],["2020-12-09",27.5719,27.7883,27.1316,27.2397,680800.0],["2020-12-10",27.1702,27.4252,27.0003,27.3865,737300.0],["2020-12-11",27.1779,27.6028,27.1779,27.3247,740100.0],["2020-12-14",27.7224,28.0422,27.2623,27.2779,787500.0],["2020-12-15",27.3871,28.4321,27.2,28.3463,872600.0],["2020-12-16",28.4399,28.4399,27.8238,27.8394,1115700.0],["2020-12-17",27.8628,28.2371,27.8628,28.0656,899100.0],["2020-12-18",28.1981,28.4009,27.6211,27.7146,2719400.0],["2020-12-21",27.2935,27.5431,26.4045,26.7477,872100.0],["2020-12-22",26.7087,27.0284,26.5761,26.9036,658600.0],["2020-12-23",26.9972,27.4807,26.9972,27.1766,526500.0],["2020-12-24",27.3247,27.3325,26.8257,27.3013,175800.0],["2020-12-28",27.3091,27.5899,27.0752,27.2545,671500.0],["2020-12-29",27.239,27.4495,26.7087,26.8491,738900.0],["2020-12-30",26.7087,27.2935,26.6697,26.8568,657600.0],["2020-12-31",27.0128,27.4495,26.888,27.2624,1065900.0],["2021-01-04",27.4027,27.4495,26.8256,27.1298,878600.0],["2021-01-05",27.2779,27.5119,26.8023,27.2,991500.0],["2021-01-06",27.5665,28.4477,27.4573,28.2995,1184000.0],["2021-01-07",28.3775,28.3775,27.3091,27.3325,1290000.0],["2021-01-08",27.4495,27.777,27.0518,27.4885,1082600.0],["2021-01-11",27.2857,27.9096,27.2857,27.7458,879500.0],["2021-01-12",27.8394,28.549,27.6757,28.4633,971100.0],["2021-01-13",28.4087,28.9234,28.2371,28.627,1032600.0],["2021-01-14",28.9156,29.0715,28.5178,28.8922,733000.0],["2021-01-15",28.8532,29.3912,28.6894,29.3444,883200.0],["2021-01-19",29.4926,29.555,29.0247,29.0793,1340000.0],["2021-01-20",28.9467,29.2743,28.8142,29.0013,1051000.0],["2021-01-21",29.0481,29.2275,28.6972,28.7752,999800.0],["2021-01-22",28.5724,29.0481,28.3151,28.9935,951100.0],["2021-01-25",28.8532,29.1339,28.7752,29.0013,1088500.0],["2021-01-26",29.1105,29.2431,28.7284,28.7674,1142200.0],["2021-01-27",28.4243,29.0403,28.3463,28.5568,1110900.0],["2021-01-28",28.6036,28.9779,28.3853,28.4009,974600.0],["2021-01-29",28.3073,28.4945,28.0344,28.0656,2294700.0],["2021-02-01",28.0344,28.4087,27.9174,28.3697,985500.0],["2021-02-02",28.4711,28.6894,27.9798,28.0734,1125000.0],["2021-02-03",27.777,28.2137,27.699,28.1903,821400.0],["2021-02-04",28.2215,28.7128,27.8394,28.666,1287600.0],["2021-02-05",28.8532,29.1963,28.6348,29.0871,664400.0],["2021-02-08",29.1495,29.2587,28.822,28.9935,885600.0],["2021-02-09",29.1573,29.4692,28.9701,29.3133,794600.0],["2021-02-10",29.7811,30.1243,29.711,29.8903,1265800.0],["2021-02-11",29.8201,30.2022,29.7032,30.1477,978400.0],["2021-02-12",30.0853,30.3582,29.9059,30.3192,661600.0],["2021-02-16",30.4206,31.3018,30.366,31.2628,1277800.0],["2021-02-17",31.2628,31.5357,30.8027,31.3876,1048700.0],["2021-02-18",31.3408,31.5435,30.8105,30.8261,668100.0],["2021-02-19",30.9119,31.4811,30.8261,31.4188,728600.0],["2021-02-22",31.5357,31.6527,31.2316,31.3798,909800.0],["2021-02-23",31.4188,31.5981,30.8651,30.8885,1158700.0],["2021-02-24",30.9041,31.4889,30.8183,31.333,976500.0],["2021-02-25",31.5513,31.7151,30.9977,30.9977,946300.0],["2021-02-26",31.0367,31.1302,29.8357,29.8747,1707000.0],["2021-03-01",30.4596,30.9119,30.0541,30.0541,1447700.0],["2021-03-02",30.2412,30.3192,29.8201,30.2334,1002600.0],["2021-03-03",30.2724,30.8651,29.9293,30.4674,851700.0],["2021-03-04",30.5142,31.0522,30.2646,30.4908,1026700.0],["2021-03-05",30.7871,31.8321,30.6389,31.7073,1099100.0],["2021-03-08",31.8789,32.144,31.2628,31.988,1012200.0],["2021-03-09",31.9334,32.144,31.1068,31.1458,912200.0],["2021-03-10",31.0367,31.8711,30.9197,31.8165,707600.0],["2021-03-11",31.9334,31.9724,31.3642,31.4889,702400.0],["2021-03-12",31.6305,32.1415,31.5518,31.9843,693800.0],["2021-03-15",31.9843,32.7627,31.8506,32.7469,875100.0],["2021-03-16",32.4875,32.8256,32.2752,32.7548,883500.0],["2021-03-17",32.7469,32.7469,32.2044,32.2752,805100.0],["2021-03-18",32.1573,32.2595,31.8192,31.945,835300.0],["2021-03-19",32.0943,32.8256,31.5361,32.5975,4068000.0],["2021-03-22",32.8963,32.8963,31.8034,32.0708,706600.0],["2021-03-23",31.7248,32.173,31.4811,31.7563,883600.0],["2021-03-24",31.8663,32.7076,31.7563,32.0,827100.0],["2021-03-25",32.0079,33.0143,31.6776,32.8963,1165100.0],["2021-03-26",33.0221,33.0693,32.3774,32.684,1048400.0],["2021-03-29",32.3853,32.8177,32.2752,32.629,771200.0],["2021-03-30",32.5661,32.6762,32.2752,32.6683,1134200.0],["2021-03-31",32.6447,32.7469,32.055,32.2437,1179700.0],["2021-04-01",32.346,32.4324,31.9135,32.4324,806900.0],["2021-04-05",32.5504,32.9042,32.3224,32.6054,607500.0],["2021-04-06",32.4639,32.7862,32.2752,32.6998,956600.0],["2021-04-07",32.7862,33.0064,32.5425,33.0064,690000.0],["2021-04-08",32.9592,33.2737,32.6919,33.2423,1213800.0],["2021-04-09",33.1558,33.1872,32.6604,32.9435,828000.0],["2021-04-12",33.1007,33.6668,33.0536,33.5489,1121500.0],["2021-04-13",33.6118,34.2487,33.1794,33.9499,1424400.0],["2021-04-14",33.9656,34.2487,33.7455,34.0678,808500.0],["2021-04-15",34.1386,34.4373,33.8791,34.4138,587500.0],["2021-04-16",34.5946,34.8069,34.4767,34.6103,737400.0],["2021-04-19",34.7518,34.7754,34.3745,34.4845,866400.0],["2021-04-20",34.3666,35.0192,34.3666,34.9956,784100.0],["2021-04-21",34.9091,34.9877,34.6889,34.9012,741200.0],["2021-04-22",34.7676,34.9877,34.4924,34.6339,792100.0],["2021-04-23",34.7283,34.8934,34.4138,34.744,671400.0],["2021-04-26",34.8069,34.8069,34.3509,34.4373,716300.0],["2021-04-27",34.4374,34.4924,34.1622,34.3587,826800.0],["2021-04-28",34.4216,34.5317,34.2093,34.3037,868700.0],["2021-04-29",34.4452,34.9091,34.2015,34.5474,695700.0],["2021-04-30",34.5789,34.626,34.343,34.3666,2491700.0],["2021-05-03",34.4295,35.2079,34.3666,34.8698,673200.0],["2021-05-04",35.0742,35.1214,34.571,34.7676,607900.0],["2021-05-05",34.8619,34.9484,34.343,34.9405,719700.0],["2021-05-06",35.3808,35.6717,34.398,35.3101,995500.0],["2021-05-07",35.1057,35.8919,34.8383,35.8683,768600.0],["2021-05-10",36.1435,36.741,35.9469,36.3322,818200.0],["2021-05-11",36.2693,36.3322,35.5695,36.0098,1151400.0],["2021-05-12",36.112,36.285,35.0428,35.1057,526500.0],["2021-05-13",34.9877,36.2536,34.9877,36.0649,712700.0],["2021-05-14",36.1435,36.4894,36.0413,36.1199,607000.0],["2021-05-17",34.7518,35.0506,34.398,34.4452,2899900.0],["2021-05-18",34.516,34.6182,34.1936,34.4059,2741200.0],["2021-05-19",34.1936,34.5395,33.7769,34.4688,822600.0],["2021-05-20",34.5081,34.9405,34.3194,34.7361,733800.0],["2021-05-21",34.9484,35.1371,34.7361,35.0192,571900.0],["2021-05-24",35.1764,35.4516,35.027,35.2315,819600.0],["2021-05-25",35.2314,35.373,35.0192,35.2943,852800.0],["2021-05-26",35.3101,35.4831,35.0585,35.3022,1165900.0],["2021-05-27",35.5538,35.9155,35.3573,35.6639,1898700.0],["2021-05-28",35.9391,36.3479,35.7975,36.2064,1294900.0],["2021-06-01",36.4423,36.4737,35.9312,36.2929,960300.0],["2021-06-02",36.4423,36.6624,36.1042,36.4659,726600.0],["2021-06-03",36.3007,36.7096,36.1042,36.7096,1020600.0],["2021-06-04",36.9533,36.9533,36.5287,36.6231,762400.0],["2021-06-07",36.7489,37.2835,36.741,37.2757,739200.0],["2021-06-08",37.2128,37.6767,36.8668,37.6452,920300.0],["2021-06-09",37.598,37.8968,37.3071,37.6295,891600.0],["2021-06-10",37.6767,37.8025,37.3622,37.4093,599000.0],["2021-06-11",37.5116,37.6216,37.3464,37.543,671700.0],["2021-06-14",37.6895,37.9033,37.1351,37.2619,597300.0],["2021-06-15",37.1985,37.5074,37.0084,37.3015,607200.0],["2021-06-16",37.2539,37.3331,36.5016,36.9134,769900.0],["2021-06-17",36.9451,37.1431,36.7708,37.048,992300.0],["2021-06-18",36.9055,36.9055,35.8759,35.8838,1485700.0],["2021-06-21",36.0977,36.8025,36.0977,36.652,1105700.0],["2021-06-22",36.5332,36.6362,35.9314,36.0185,1008900.0],["2021-06-23",36.85,37.1589,36.3828,36.7867,1571900.0],["2021-06-24",36.9847,37.2143,36.5412,37.0876,1062400.0],["2021-06-25",36.858,37.4915,36.7233,37.4519,1473700.0],["2021-06-28",37.5074,37.5074,36.8738,37.1431,737400.0],["2021-06-29",37.1827,37.3727,36.6837,36.8421,1070200.0],["2021-06-30",36.8659,37.0876,36.4699,36.6758,1131800.0],["2021-07-01",36.8817,37.349,36.6679,37.0401,711900.0],["2021-07-02",36.9213,36.9847,36.5649,36.9134,708300.0],["2021-07-06",36.9609,37.0639,35.9155,36.3828,1089800.0],["2021-07-07",36.4145,36.9609,36.2481,36.8975,1109300.0],["2021-07-08",36.5887,36.7392,36.3115,36.4224,988000.0],["2021-07-09",36.5887,36.8896,36.4303,36.858,1214500.0],["2021-07-12",36.6996,37.1193,36.454,37.0084,1182500.0],["2021-07-13",37.0084,37.048,36.1689,36.2165,926300.0],["2021-07-14",36.264,36.5174,35.9472,36.3828,1118900.0],["2021-07-15",36.1848,36.755,36.1689,36.5966,904600.0],["2021-07-16",36.8263,36.9847,36.4699,36.5016,776300.0],["2021-07-19",36.1293,36.2798,35.2661,35.6542,891200.0],["2021-07-20",35.6542,36.7312,35.575,36.5887,1309400.0],["2021-07-21",36.7392,36.8896,36.0739,36.1214,830400.0],["2021-07-22",36.1214,36.1214,35.7967,35.9314,632600.0],["2021-07-23",36.1927,36.6125,35.8997,36.5491,1153700.0],["2021-07-26",36.4937,36.7629,36.4461,36.5729,1059000.0],["2021-07-27",36.557,37.0876,36.3273,36.8659,724200.0],["2021-07-28",36.858,36.9688,36.3511,36.6996,593900.0],["2021-07-29",36.85,36.8817,36.5491,36.7233,623000.0],["2021-07-30",36.6283,36.9055,36.359,36.4224,2211100.0],["2021-08-02",36.4065,36.8184,36.3115,36.3115,736200.0],["2021-08-03",36.3828,36.9134,36.0343,36.8817,695200.0],["2021-08-04",36.6996,36.755,36.1373,36.5333,796900.0],["2021-08-05",37.1589,37.2143,36.6362,37.1985,1051400.0],["2021-08-06",37.349,37.6974,37.1589,37.1827,753500.0],["2021-08-09",37.151,37.444,36.8263,37.3965,632300.0],["2021-08-10",37.4202,37.547,37.0876,37.4044,613200.0],["2021-08-11",37.547,37.6499,37.2619,37.5945,510400.0],["2021-08-12",37.6499,37.7133,37.3252,37.6895,751500.0],["2021-08-13",37.7133,38.2518,37.6262,38.0855,1197000.0],["2021-08-16",38.133,38.4498,37.5074,37.5074,738700.0],["2021-08-17",37.246,37.547,36.953,37.4915,521600.0],["2021-08-18",37.4282,37.642,37.2618,37.3252,680800.0],["2021-08-19",37.1272,37.3648,36.4065,36.6124,633500.0],["2021-08-20",36.5016,37.0322,36.2481,36.9292,1009000.0],["2021-08-23",37.048,37.0718,36.7788,36.8738,512900.0],["2021-08-24",36.9292,36.9292,36.557,36.6758,559300.0],["2021-08-25",36.6204,37.048,36.5016,36.7629,504900.0],["2021-08-26",36.7708,36.8342,36.3353,36.359,505200.0],["2021-08-27",36.5333,36.9372,36.4145,36.8025,616900.0],["2021-08-30",36.8975,37.0797,36.8025,36.8659,458000.0],["2021-08-31",36.7946,36.8342,36.5253,36.6758,1073100.0],["2021-09-01",36.7629,37.1431,36.5253,37.0955,598400.0],["2021-09-02",37.2143,37.3886,37.1035,37.3411,501900.0],["2021-09-03",37.444,37.5153,37.0639,37.1272,332300.0],["2021-09-07",37.0639,37.1035,36.3669,36.3749,586900.0],["2021-09-08",36.2719,36.9292,36.066,36.8184,817600.0],["2021-09-09",36.8263,36.9688,36.0502,36.066,587900.0],["2021-09-10",36.2165,36.2481,35.4403,35.5037,665500.0],["2021-09-13",35.7413,36.0897,35.5671,35.6858,590500.0],["2021-09-14",35.9612,36.0809,34.9157,34.9875,749200.0],["2021-09-15",34.9556,35.3387,34.804,34.8758,744900.0],["2021-09-16",34.8997,35.0913,34.6364,34.6843,916000.0],["2021-09-17",34.5885,34.8439,34.2134,34.2214,3040500.0],["2021-09-20",33.7266,34.3411,33.6308,34.0378,844000.0],["2021-09-21",34.2054,34.5167,33.6947,33.7266,848700.0],["2021-09-22",33.974,34.6364,33.8702,34.1256,888100.0],["2021-09-23",34.1336,34.4927,33.974,34.0378,717200.0],["2021-09-24",34.0378,34.3092,33.9261,34.0697,808300.0],["2021-09-27",34.2134,34.9955,34.0777,34.1655,934500.0],["2021-09-28",34.1655,34.2772,33.4472,33.6627,718100.0],["2021-09-29",33.8064,34.4847,33.5989,34.3331,608500.0],["2021-09-30",34.4927,34.6523,33.9979,34.0139,1048700.0],["2021-10-01",34.1735,34.9476,34.0538,34.6364,1026100.0],["2021-10-04",34.6444,35.4584,34.5725,35.3068,888000.0],["2021-10-05",35.4105,35.642,35.1073,35.211,598200.0],["2021-10-06",34.9716,35.1232,34.381,35.0833,764100.0],["2021-10-07",35.1312,35.618,35.1312,35.4345,733600.0],["2021-10-08",35.5542,35.6739,35.1711,35.2828,463900.0],["2021-10-11",35.3387,35.6978,35.1232,35.1551,416800.0],["2021-10-12",35.1551,35.4584,35.0833,35.1312,654700.0],["2021-10-13",35.1232,35.2669,34.7162,34.9795,507500.0],["2021-10-14",35.219,35.6898,35.0274,35.6659,618200.0],["2021-10-15",35.8016,35.8894,35.211,35.2429,543400.0],["2021-10-18",35.0993,35.4025,34.8838,35.1152,769700.0],["2021-10-19",35.2748,35.6579,35.1551,35.642,489600.0],["2021-10-20",35.5462,36.1208,35.5143,35.8415,508900.0],["2021-10-21",35.4744,35.7138,35.1392,35.3706,621500.0],["2021-10-22",35.3946,35.5621,35.0993,35.3786,347400.0],["2021-10-25",35.4903,35.7776,35.2349,35.642,536800.0],["2021-10-26",35.6898,35.9293,35.3626,35.6579,497500.0],["2021-10-27",35.7297,35.7377,34.5965,34.6763,650800.0],["2021-10-28",34.6444,35.219,34.5725,34.8678,639100.0],["2021-10-29",34.8519,35.0354,34.5406,34.6444,1928500.0],["2021-11-01",34.7561,35.5063,34.5885,35.4265,599600.0],["2021-11-02",35.5701,35.5701,34.8678,35.3946,593900.0],["2021-11-03",35.195,35.7138,35.0833,35.5302,590800.0],["2021-11-04",35.7297,35.9851,35.195,35.2988,920400.0],["2021-11-05",35.4424,35.8814,35.4424,35.626,548400.0],["2021-11-08",35.7297,35.8654,35.2509,35.4185,482100.0],["2021-11-09",35.3946,35.7058,35.2748,35.5941,426500.0],["2021-11-10",35.61,36.1607,35.5302,35.7218,699200.0],["2021-11-11",35.7058,36.1128,35.4185,36.0729,462800.0],["2021-11-12",36.1208,36.4081,35.7696,35.7696,634900.0],["2021-11-15",35.9213,36.2485,35.634,36.2006,896500.0],["2021-11-16",36.1687,36.3123,35.6499,35.8654,1355700.0],["2021-11-17",35.8574,36.1767,35.4664,36.1208,1493800.0],["2021-11-18",36.0649,36.0649,34.6364,35.203,1278100.0],["2021-11-19",35.0673,35.8574,34.6364,35.0354,1740800.0],["2021-11-22",34.9716,36.1368,34.9716,35.6659,2214700.0],["2021-11-23",35.9213,36.049,35.5063,35.634,2194400.0],["2021-11-24",35.61,35.9851,35.4743,35.8415,1102000.0],["2021-11-26",35.4504,35.5462,34.8918,35.2429,583300.0],["2021-11-29",35.3626,35.5143,34.397,34.6364,1228000.0],["2021-11-30",34.373,34.6284,32.9125,32.9205,4346000.0],["2021-12-01",33.4073,34.3012,32.9365,32.9684,2104500.0],["2021-12-02",33.2318,34.7162,33.0482,34.3491,1510400.0],["2021-12-03",34.6364,34.6922,34.0378,34.4049,1442300.0],["2021-12-06",34.9396,35.8814,34.8359,35.2988,1000900.0],["2021-12-07",35.3467,35.7776,35.3307,35.5382,851300.0],["2021-12-08",35.642,35.8814,35.5861,35.7936,891300.0],["2021-12-09",35.61,35.8255,35.4504,35.5063,734600.0],["2021-12-10",35.7776,36.5198,35.5542,36.4959,1376700.0],["2021-12-13",36.4959,36.5996,36.1527,36.1846,1198700.0],["2021-12-14",36.2852,36.5264,35.8831,36.0037,1403300.0],["2021-12-15",36.1002,36.3656,35.8107,36.2852,1408000.0],["2021-12-16",36.3495,36.7034,35.9715,36.1485,984700.0],["2021-12-17",36.0922,36.3495,35.9474,36.1002,2447100.0],["2021-12-20",35.8027,35.9715,34.9583,35.8268,1294000.0],["2021-12-21",36.0841,36.7194,35.7866,36.4219,1980900.0],["2021-12-22",36.5103,36.5827,36.1806,36.446,1072900.0],["2021-12-23",36.631,36.7516,36.5264,36.5908,633200.0],["2021-12-27",36.5908,36.7677,36.3495,36.7516,608500.0],["2021-12-28",36.7194,37.0813,36.5505,36.7436,546800.0],["2021-12-29",36.824,36.9446,36.6953,36.8481,671900.0],["2021-12-30",36.9124,37.0733,36.7033,36.9124,558400.0],["2021-12-31",36.9044,37.0813,36.6712,36.9205,531400.0],["2022-01-03",36.9768,37.0733,36.3656,36.7114,776100.0],["2022-01-04",37.0652,37.2582,36.6953,36.7918,1547100.0],["2022-01-05",36.9929,37.7247,36.4138,37.025,1431600.0],["2022-01-06",37.0652,37.0652,36.3978,36.5184,1035500.0],["2022-01-07",36.5747,36.5988,35.7705,36.0519,1770100.0],["2022-01-10",36.0922,36.3817,36.0278,36.3093,1477400.0],["2022-01-11",36.4541,36.5103,35.5614,36.3656,1177300.0],["2022-01-12",36.5908,36.9124,36.3817,36.8803,1107800.0],["2022-01-13",36.9687,37.21,36.639,36.8401,856500.0],["2022-01-14",36.7998,37.218,36.5586,37.2019,872300.0],["2022-01-18",37.21,37.5397,36.5908,37.2582,933800.0],["2022-01-19",37.3869,37.8292,37.0331,37.0491,1607200.0],["2022-01-20",37.0331,37.6925,36.7355,36.7596,773600.0],["2022-01-21",36.5988,36.9366,36.2208,36.3736,1206400.0],["2022-01-24",36.1163,36.3656,34.8537,35.7142,1241700.0],["2022-01-25",35.4086,36.0117,34.8698,35.674,1036500.0],["2022-01-26",35.9715,36.4621,35.6579,35.9394,1350400.0],["2022-01-27",36.1967,36.7999,35.4488,35.5855,1199100.0],["2022-01-28",35.5453,36.2048,35.3443,36.1645,932200.0],["2022-01-31",35.8992,36.5425,35.674,36.4701,1652400.0],["2022-02-01",36.5827,36.9446,36.3978,36.8481,984000.0],["2022-02-02",36.8803,37.0974,36.5505,36.6953,1550200.0],["2022-02-03",36.1726,36.3173,34.0656,35.0226,2108100.0],["2022-02-04",34.7652,34.8215,33.382,33.575,1647400.0],["2022-02-07",33.4303,33.5348,32.7065,32.8191,1791000.0],["2022-02-08",32.8674,33.2534,32.2803,32.3446,1809100.0],["2022-02-09",32.5135,32.6904,32.1194,32.216,1684600.0],["2022-02-10",31.9264,32.2642,31.2188,31.3796,1607700.0],["2022-02-11",31.46,31.9747,31.0016,31.1785,1453800.0],["2022-02-14",31.1785,31.2831,30.0285,30.1492,2389700.0],["2022-02-15",30.31,30.8167,30.1411,30.6639,1531700.0],["2022-02-16",30.5995,30.9373,30.4226,30.5432,1270100.0],["2022-02-17",31.0338,31.1946,30.3422,31.0258,2014400.0],["2022-02-18",30.8569,31.0579,30.5111,30.5915,1470500.0],["2022-02-22",30.7523,31.1866,30.4307,30.889,1691300.0],["2022-02-23",30.7845,31.0418,30.1653,30.1733,1587000.0],["2022-02-24",29.9803,30.2779,29.4093,30.0366,2419100.0],["2022-02-25",30.2618,31.1785,30.2618,31.1544,1441500.0],["2022-02-28",30.7925,31.259,30.6558,30.9132,3562400.0],["2022-03-01",30.7202,30.8649,29.1198,29.2887,2636100.0],["2022-03-02",29.4656,30.2376,29.3691,29.9481,2328500.0],["2022-03-03",30.0205,30.2859,29.7793,29.916,2462000.0],["2022-03-04",29.7551,29.8356,28.9992,29.2244,2392500.0],["2022-03-07",28.8866,28.9429,27.2863,27.5918,3063500.0],["2022-03-08",27.8733,28.2272,26.86,27.5516,2438300.0],["2022-03-09",28.0181,28.4765,27.817,27.9377,2548100.0],["2022-03-10",27.624,27.8492,27.2782,27.5195,1573600.0],["2022-03-11",27.6079,27.6079,26.5786,26.6268,1580000.0],["2022-03-14",27.3298,29.142,27.1591,28.5894,4016800.0],["2022-03-15",28.3862,29.4671,28.3862,28.8251,2700200.0],["2022-03-16",28.947,29.6865,28.7601,29.1095,2788300.0],["2022-03-17",28.9226,29.2314,28.6788,28.7438,3411200.0],["2022-03-18",28.5894,28.9632,28.1912,28.6544,10405100.0],["2022-03-21",28.7275,29.3045,28.2481,28.6382,3256300.0],["2022-03-22",28.7275,29.0607,28.3781,28.4837,2662400.0],["2022-03-23",28.3537,28.5731,28.305,28.3293,1726600.0],["2022-03-24",28.5325,28.8901,28.3537,28.7844,1445000.0],["2022-03-25",28.8982,29.1826,28.8413,29.0932,1809500.0],["2022-03-28",29.1257,29.1826,28.6625,28.9145,2025200.0],["2022-03-29",29.1014,29.7596,29.1014,29.7434,1274500.0],["2022-03-30",29.6133,29.8165,29.3695,29.6702,1609000.0],["2022-03-31",29.7109,30.0197,29.4346,29.4346,1610500.0],["2022-04-01",29.6377,29.8328,29.4508,29.8246,2322800.0],["2022-04-04",29.6784,29.8165,29.1745,29.4752,2784300.0],["2022-04-05",29.5158,29.7515,29.0932,29.3208,2229100.0],["2022-04-06",29.3614,30.0441,29.2883,29.6458,2044100.0],["2022-04-07",29.6458,29.7352,28.9795,29.4996,1500400.0],["2022-04-08",29.6133,29.7352,29.4264,29.5402,1466400.0],["2022-04-11",29.6702,29.8246,29.0851,29.2883,1390700.0],["2022-04-12",29.2964,29.6784,29.142,29.2314,1048600.0],["2022-04-13",29.1908,29.3777,29.0607,29.1908,1193500.0],["2022-04-14",29.2639,29.4914,28.9713,29.0364,952700.0],["2022-04-18",29.0526,29.3777,28.9876,29.1501,965300.0],["2022-04-19",29.3045,29.9384,29.1014,29.8409,931900.0],["2022-04-20",29.9547,30.4666,29.8409,30.426,1358200.0],["2022-04-21",30.6454,31.0436,30.2472,30.3529,1329200.0],["2022-04-22",30.3204,30.3204,29.7515,29.7677,1033500.0],["2022-04-25",29.7109,29.7271,28.7438,29.4914,1332300.0],["2022-04-26",29.2639,29.6215,28.9876,28.9957,1521000.0],["2022-04-27",29.0445,29.2233,28.6869,28.7763,1728800.0],["2022-04-28",28.9388,29.1176,28.6706,28.9795,2232700.0],["2022-04-29",28.6788,28.8901,27.8092,27.8742,6371900.0],["2022-05-02",28.053,28.3456,27.7198,28.2074,1312900.0],["2022-05-03",28.2399,29.1176,28.118,28.8494,1426600.0],["2022-05-04",29.0851,30.1497,28.8819,30.1497,2501700.0],["2022-05-05",29.9953,32.0757,29.6296,30.1497,2346900.0],["2022-05-06",30.1497,30.7998,29.979,30.6292,1578700.0],["2022-05-09",30.3772,30.8648,29.9709,30.556,1484200.0],["2022-05-10",30.6698,30.938,29.5808,30.1741,1527300.0],["2022-05-11",30.2716,31.3768,30.2066,30.9299,1575600.0],["2022-05-12",30.8405,30.8892,30.1009,30.7754,1431500.0],["2022-05-13",31.0761,31.6775,30.8486,31.6044,1240200.0],["2022-05-16",31.7588,32.3033,31.3768,32.1976,1400100.0],["2022-05-17",32.5064,33.1322,32.2545,33.0021,1533800.0],["2022-05-18",32.8315,33.0021,32.1976,32.4739,1792600.0],["2022-05-19",32.3358,32.9046,31.8807,32.5389,1591600.0],["2022-05-20",32.8071,32.9534,32.0432,32.8965,1188200.0],["2022-05-23",33.1484,33.5385,32.9046,33.2297,1175200.0],["2022-05-24",32.9778,33.5791,32.6039,33.5141,1154600.0],["2022-05-25",33.4979,34.3511,33.4247,34.278,1533400.0],["2022-05-26",34.3755,34.725,34.2861,34.3837,987000.0],["2022-05-27",34.213,34.8387,34.1967,34.7494,1578700.0],["2022-05-31",34.4405,34.8631,33.9204,34.7331,3131900.0],["2022-06-01",34.7575,35.1394,34.278,35.0419,1642600.0],["2022-06-02",35.0663,36.0171,34.8225,35.9846,1698600.0],["2022-06-03",35.8058,35.9846,34.9444,35.1151,1000900.0],["2022-06-06",35.2451,35.6595,35.1313,35.5214,1123400.0],["2022-06-07",35.4807,36.1959,35.3832,36.1959,1190100.0],["2022-06-08",35.9033,35.9602,35.2857,35.3995,921100.0],["2022-06-09",35.3914,35.497,34.9606,35.1151,945500.0],["2022-06-10",34.5787,34.7087,34.2618,34.2861,1123000.0],["2022-06-13",33.6604,33.8067,32.7096,32.9452,1211700.0],["2022-06-14",33.0272,33.1502,32.2893,32.5599,1302600.0],["2022-06-15",32.7075,33.0354,32.0433,32.3795,1099600.0],["2022-06-16",31.6661,31.7891,31.1414,31.3546,1425700.0],["2022-06-17",31.5268,31.7891,30.715,30.8708,2228300.0],["2022-06-21",31.1496,31.6989,30.9118,31.5841,1235900.0],["2022-06-22",31.1742,31.6825,31.0594,31.4776,1074100.0],["2022-06-23",31.4858,31.7235,31.2808,31.6333,1070000.0],["2022-06-24",31.8957,32.6337,31.8137,32.3631,1512300.0],["2022-06-27",32.3467,32.7485,32.0023,32.5189,1102700.0],["2022-06-28",32.6993,33.0436,32.4287,32.5599,952400.0],["2022-06-29",32.5025,32.5271,31.6661,31.9367,969800.0],["2022-06-30",31.4448,32.0351,31.2398,31.6579,1228400.0],["2022-07-01",31.7809,32.5845,31.5267,32.5681,1280700.0],["2022-07-05",32.1335,32.3959,30.838,31.5678,1481600.0],["2022-07-06",31.4694,31.8875,31.0184,31.7727,1297500.0],["2022-07-07",32.1417,32.5271,32.1417,32.2483,1195500.0],["2022-07-08",32.4287,32.6419,31.7317,32.1909,1072400.0],["2022-07-11",32.1581,33.06,32.0597,32.8223,1230100.0],["2022-07-12",32.6173,33.2814,32.3877,32.5927,1133500.0],["2022-07-13",32.3303,32.7485,32.2155,32.5681,659300.0],["2022-07-14",32.0105,32.7567,31.9039,32.7321,967900.0],["2022-07-15",33.2158,33.347,32.8551,33.0764,969000.0],["2022-07-18",33.265,33.511,33.0764,33.0928,883800.0],["2022-07-19",33.4782,33.798,33.4782,33.7488,913500.0],["2022-07-20",33.7488,33.7898,32.8797,33.511,1215800.0],["2022-07-21",33.2732,33.6422,32.8878,33.634,1089900.0],["2022-07-22",33.7816,33.88,33.5192,33.8062,961400.0],["2022-07-25",34.0932,34.2408,33.7488,34.1588,928800.0],["2022-07-26",34.2982,34.3801,33.8636,34.1506,1146600.0],["2022-07-27",34.0686,34.5277,33.6504,34.3719,1431400.0],["2022-07-28",34.4129,35.1263,33.8226,35.0607,1699900.0],["2022-07-29",35.2247,35.6511,34.9869,35.3887,4685700.0],["2022-08-01",35.2083,35.7166,34.9623,35.7084,954400.0],["2022-08-02",35.7331,35.8724,35.0935,35.2247,1784500.0],["2022-08-03",35.2247,35.6511,34.9377,35.4133,1375300.0],["2022-08-04",35.3395,35.3887,33.429,33.6094,1775200.0],["2022-08-05",33.4782,33.7898,32.5927,32.8387,1340900.0],["2022-08-08",33.0108,33.4208,32.7567,32.7895,697700.0],["2022-08-09",32.8796,32.9206,32.3959,32.8469,993900.0],["2022-08-10",33.0272,33.4208,33.0108,33.1502,799800.0],["2022-08-11",33.1666,33.8964,33.1666,33.6176,730100.0],["2022-08-12",33.7816,34.1752,33.7652,34.1588,475700.0],["2022-08-15",33.8636,34.331,33.7488,34.1752,696800.0],["2022-08-16",33.8964,34.4129,33.8882,34.3965,595000.0],["2022-08-17",34.2818,34.4539,34.0932,34.3719,600500.0],["2022-08-18",34.3883,34.5359,34.1588,34.208,618400.0],["2022-08-19",34.2162,34.3146,33.8964,33.9456,915700.0],["2022-08-22",33.675,33.7488,33.2404,33.2732,1175600.0],["2022-08-23",33.4208,33.6668,33.1502,33.1666,620700.0],["2022-08-24",33.0518,33.1748,32.8141,33.0108,718800.0],["2022-08-25",33.0928,33.6668,32.978,33.3306,601400.0],["2022-08-26",33.3388,33.5602,32.8387,32.9535,745400.0],["2022-08-29",32.8469,33.0026,32.5025,32.7403,538100.0],["2022-08-30",32.6993,33.0354,32.2401,32.3959,775500.0],["2022-08-31",32.4123,32.6993,32.1007,32.3877,1466100.0],["2022-09-01",32.4615,32.6337,31.8629,32.0433,1011900.0],["2022-09-02",32.2565,32.7567,31.9777,32.0105,960700.0],["2022-09-06",32.1253,32.1827,31.5513,31.6251,652800.0],["2022-09-07",31.5841,32.4205,31.3464,32.4123,946200.0],["2022-09-08",32.3221,32.8223,31.9367,32.7649,825000.0],["2022-09-09",33.0354,33.101,32.4451,32.5599,1029300.0],["2022-09-12",32.7321,32.9206,32.4697,32.7485,1114700.0],["2022-09-13",32.2155,32.3795,31.3956,31.6661,1363300.0],["2022-09-14",31.6744,31.8565,31.393,31.8317,1024700.0],["2022-09-15",31.6744,31.7737,31.0288,31.1282,1132900.0],["2022-09-16",30.9295,31.2027,30.0936,30.2095,2598200.0],["2022-09-19",30.1101,30.7557,29.9612,30.6564,1226100.0],["2022-09-20",30.3502,30.4247,29.7708,29.8784,793800.0],["2022-09-21",30.1515,30.3088,29.3735,29.3735,798200.0],["2022-09-22",29.2908,29.3156,28.8273,29.1418,1110000.0],["2022-09-23",28.8356,28.8769,27.8837,28.2148,912100.0],["2022-09-26",28.1486,28.4631,27.6686,27.8424,1369200.0],["2022-09-27",28.0327,28.281,26.9237,27.2133,1212100.0],["2022-09-28",27.561,28.0989,27.4037,27.8258,1348600.0],["2022-09-29",27.5361,27.7017,26.9982,27.2547,1080200.0],["2022-09-30",27.5196,27.5444,26.7168,26.7581,1235100.0],["2022-10-03",27.2382,27.9748,27.0975,27.7017,1548500.0],["2022-10-04",27.8837,28.3721,27.7762,28.2976,1369200.0],["2022-10-05",27.8424,28.041,27.0561,27.4782,859200.0],["2022-10-06",27.4285,27.5527,26.9154,26.9733,1074700.0],["2022-10-07",26.9319,27.0147,26.5098,26.7581,1308300.0],["2022-10-10",26.8988,27.2796,26.7581,26.9816,930300.0],["2022-10-11",26.9733,27.6355,26.9568,27.1471,1513900.0],["2022-10-12",27.0975,27.1306,26.2615,26.2864,1171700.0],["2022-10-13",25.9636,27.1306,25.8146,26.9733,1146600.0],["2022-10-14",27.1968,27.3458,26.4933,26.7168,1166500.0],["2022-10-17",27.023,27.7265,27.023,27.3044,1273900.0],["2022-10-18",27.6851,27.9996,27.4865,27.8093,1121600.0],["2022-10-19",27.4616,27.5858,26.9071,26.9816,1040300.0],["2022-10-20",27.1389,27.4865,26.7085,26.9237,989700.0],["2022-10-21",27.0892,27.3209,26.8409,27.1471,1131900.0],["2022-10-24",27.3127,27.6189,26.9402,27.1802,1013900.0],["2022-10-25",27.1223,28.3307,27.1223,28.1983,1530900.0],["2022-10-26",28.3472,28.521,27.9748,28.19,1000300.0],["2022-10-27",28.5128,28.9431,28.4466,28.6204,1223300.0],["2022-10-28",28.6121,29.2908,28.579,29.1501,957300.0],["2022-10-31",29.0094,29.3487,28.8852,29.2411,5325900.0],["2022-11-01",29.3321,29.6467,28.9762,29.4894,1402500.0],["2022-11-02",29.3239,29.6467,28.6617,28.7197,1239900.0],["2022-11-03",28.3721,28.91,28.041,28.6948,955100.0],["2022-11-04",28.8107,29.4397,28.5459,28.9183,1149300.0],["2022-11-07",28.9928,29.1418,28.5459,29.1418,1096500.0],["2022-11-08",29.3156,29.597,29.0507,29.3321,743600.0],["2022-11-09",29.1832,29.6632,29.0921,29.1252,1026300.0],["2022-11-10",29.895,30.673,29.8039,30.3667,1272800.0],["2022-11-11",30.466,31.004,30.2674,30.8633,1000200.0],["2022-11-14",30.8137,31.1778,30.5405,30.8881,1117200.0],["2022-11-15",31.2192,31.7158,31.0371,31.5089,1062500.0],["2022-11-16",31.3434,31.5254,30.4329,30.5654,1196500.0],["2022-11-17",30.2426,30.5653,29.9363,30.3253,1262800.0],["2022-11-18",31.5172,32.1214,30.4329,31.9558,2232400.0],["2022-11-21",32.1214,33.9091,32.0386,33.8015,3054700.0],["2022-11-22",33.8015,34.3643,33.4456,33.4622,2149700.0],["2022-11-23",32.7669,32.9407,32.0138,32.2289,1841600.0],["2022-11-25",32.2538,32.949,32.1379,32.8662,760400.0],["2022-11-28",32.3696,32.7835,31.7737,31.8068,1459100.0],["2022-11-29",31.6165,31.7655,31.1033,31.3185,1407900.0],["2022-11-30",31.3434,32.2786,31.2606,31.9889,5846300.0],["2022-12-01",32.0965,32.3283,31.8068,31.9475,1399300.0],["2022-12-02",31.6661,32.1214,31.3516,32.0469,1356500.0],["2022-12-05",32.0303,32.3697,31.633,31.9475,1198600.0],["2022-12-06",32.1627,32.1958,31.2854,31.8979,1842200.0],["2022-12-07",31.8648,32.1131,31.6496,32.0551,957300.0],["2022-12-08",32.1131,32.2372,31.6413,31.7324,823400.0],["2022-12-09",31.5999,31.9889,31.5006,31.7489,1065400.0],["2022-12-12",31.7737,32.2703,31.7075,32.2621,1032900.0],["2022-12-13",32.7586,33.247,32.262,32.3448,1363000.0],["2022-12-14",32.4116,32.7959,32.161,32.4451,1050700.0],["2022-12-15",32.2112,32.303,31.735,31.7851,1036500.0],["2022-12-16",31.4009,31.5178,30.2648,30.6491,3306500.0],["2022-12-19",30.6323,30.9999,30.4653,30.7326,1097900.0],["2022-12-20",30.6407,30.9665,30.2982,30.3734,1076100.0],["2022-12-21",30.5989,31.4092,30.5989,31.3925,1260600.0],["2022-12-22",31.192,31.192,30.1729,30.7744,865000.0],["2022-12-23",30.8495,31.2923,30.6156,31.1837,726400.0],["2022-12-27",31.1837,31.6431,30.9999,31.593,566300.0],["2022-12-28",31.7517,31.7517,30.9748,30.9748,700100.0],["2022-12-29",31.0918,31.6014,31.025,31.4426,958200.0],["2022-12-30",31.2087,31.4259,30.7911,30.9665,828500.0],["2023-01-03",31.2756,31.8353,30.9665,31.7851,1474900.0],["2023-01-04",32.0524,32.4952,32.0023,32.2696,985600.0],["2023-01-05",31.9355,32.1109,31.5345,31.8436,874500.0],["2023-01-06",32.2863,33.0382,32.0942,32.963,875300.0],["2023-01-09",32.963,33.5561,32.6038,33.3723,1183000.0],["2023-01-10",33.3472,33.9236,33.3055,33.79,910100.0],["2023-01-11",33.9654,34.358,33.957,34.2578,1038200.0],["2023-01-12",34.4165,34.6671,34.2077,34.6253,909300.0],["2023-01-13",34.4248,34.5,33.7649,34.0155,736100.0],["2023-01-17",33.7566,34.074,33.5811,33.8234,747900.0],["2023-01-18",33.2052,33.5394,32.5202,32.7124,1036700.0],["2023-01-19",32.4618,32.7792,32.3281,32.4952,782600.0],["2023-01-20",32.6456,32.9296,32.2446,32.9212,836400.0],["2023-01-23",32.988,33.2971,32.7458,33.2052,620700.0],["2023-01-24",33.2971,33.2971,32.6873,32.9797,645000.0],["2023-01-25",32.7541,33.4308,32.7291,33.2219,1021300.0],["2023-01-26",33.3556,33.4057,32.9713,33.1301,783200.0],["2023-01-27",33.1384,33.4809,33.0215,33.2554,863200.0],["2023-01-30",32.9964,33.2637,32.6288,32.6623,803100.0],["2023-01-31",32.8043,33.4725,32.4785,33.2721,4202200.0],["2023-02-01",33.0465,34.1158,33.0465,33.815,1102700.0],["2023-02-02",34.1575,36.0788,33.6897,35.6027,2201500.0],["2023-02-03",35.469,35.5192,34.1993,35.0681,1446000.0],["2023-02-06",34.9511,35.2936,33.3472,33.531,1428900.0],["2023-02-07",33.389,34.1074,33.2219,33.957,905700.0],["2023-02-08",33.5477,33.7231,32.9463,33.1635,840500.0],["2023-02-09",33.247,33.4057,31.8937,32.1777,846900.0],["2023-02-10",32.1443,32.9463,31.8436,32.8878,1240100.0],["2023-02-13",32.846,33.3974,32.7625,33.3723,1134100.0],["2023-02-14",33.2136,33.3806,32.821,32.9546,1083300.0],["2023-02-15",32.5954,33.3472,32.3281,33.0966,873200.0],["2023-02-16",32.7124,32.8043,32.3114,32.3281,931200.0],["2023-02-17",32.161,32.7708,32.0274,32.704,1143900.0],["2023-02-21",32.3615,32.5202,31.8603,31.8687,617800.0],["2023-02-22",31.8603,32.2112,31.7183,31.7434,921500.0],["2023-02-23",31.9689,32.136,31.6264,31.7935,853200.0],["2023-02-24",31.5262,31.8436,31.1837,31.5011,746600.0],["2023-02-27",31.852,32.1109,31.3758,31.4928,869000.0],["2023-02-28",31.3424,31.6181,31.0834,31.1001,3609400.0],["2023-03-01",30.908,31.0584,30.482,30.9581,1158900.0],["2023-03-02",30.8495,31.1753,30.6491,31.1586,597900.0],["2023-03-03",31.2923,31.4092,31.0667,31.4092,677600.0],["2023-03-06",31.3758,31.3842,30.883,30.9999,1330800.0],["2023-03-07",31.025,31.4677,30.7326,30.7994,976800.0],["2023-03-08",30.7242,30.7994,30.4653,30.7075,813100.0],["2023-03-09",30.7409,30.9247,30.2648,30.2731,749700.0],["2023-03-10",30.2397,30.2731,29.1287,29.3376,953800.0],["2023-03-13",28.97,30.1562,28.97,29.2624,1960700.0],["2023-03-14",29.9291,30.2583,29.6,29.9291,1316400.0],["2023-03-15",29.524,29.6506,28.9501,29.2539,1446000.0],["2023-03-16",29.0429,29.8954,28.8572,29.6675,1586400.0],["2023-03-17",30.022,30.022,29.1273,29.5662,4384100.0],["2023-03-20",29.7941,30.2752,29.735,29.9545,1479300.0],["2023-03-21",30.1064,30.2752,29.6844,29.8954,1625100.0],["2023-03-22",29.7266,29.8194,28.8741,28.9248,1321300.0],["2023-03-23",28.8657,29.0514,27.5743,27.5828,1883500.0],["2023-03-24",27.2536,27.9963,27.0932,27.9963,1160400.0],["2023-03-27",28.2749,28.4521,27.9541,28.3255,1444700.0],["2023-03-28",28.2917,28.4437,28.0639,28.2749,1008500.0],["2023-03-29",28.5618,28.5618,28.2664,28.4352,1263200.0],["2023-03-30",28.6462,28.8572,28.4352,28.6631,824000.0],["2023-03-31",28.8826,29.4312,28.7222,29.3383,1689600.0],["2023-04-03",29.3046,29.5156,28.7813,28.8488,1203900.0],["2023-04-04",28.9501,28.9923,28.5618,28.7728,965300.0],["2023-04-05",28.8319,29.3721,28.8319,29.3299,1807500.0],["2023-04-06",29.3299,29.4396,29.0936,29.3046,1416600.0],["2023-04-10",29.2624,29.6,29.0767,29.5409,1234300.0],["2023-04-11",29.5409,29.9376,29.4734,29.8279,1348800.0],["2023-04-12",29.8532,29.8532,29.2793,29.5662,1421400.0],["2023-04-13",29.4818,29.5915,29.0092,29.3974,816800.0],["2023-04-14",29.3552,29.4565,28.9923,29.1611,961000.0],["2023-04-17",29.178,29.5493,29.0851,29.4481,930600.0],["2023-04-18",29.2877,29.2877,28.891,29.1948,1088700.0],["2023-04-19",28.8994,29.5071,28.8826,29.4734,973100.0],["2023-04-20",29.3805,29.5831,29.2202,29.5156,1122000.0],["2023-04-21",29.6928,29.6928,29.3552,29.5325,938200.0],["2023-04-24",29.5578,29.6591,28.9248,29.0598,1169700.0],["2023-04-25",28.8657,28.9332,28.5872,28.6125,787800.0],["2023-04-26",28.3339,28.5534,27.9626,27.9879,930300.0],["2023-04-27",28.0639,28.7728,28.047,28.7138,1168100.0],["2023-04-28",28.5534,28.7897,28.4099,28.5956,2767300.0],["2023-05-01",28.6969,28.9163,28.4859,28.5449,952000.0],["2023-05-02",28.4605,28.4774,27.2789,27.5743,1421200.0],["2023-05-03",27.473,27.971,27.203,27.2198,1782300.0],["2023-05-04",27.0426,27.4308,24.9916,25.0591,2948000.0],["2023-05-05",25.2954,26.1142,25.2954,25.7428,2112000.0],["2023-05-08",25.7428,25.8863,25.3292,25.4052,1615600.0],["2023-05-09",25.2195,25.3545,24.73,24.9747,2724700.0],["2023-05-10",25.3208,25.4052,24.73,25.0254,1922400.0],["2023-05-11",24.8144,24.9241,24.232,24.2826,1676200.0],["2023-05-12",24.4008,24.6033,24.0463,24.2404,1159800.0],["2023-05-15",24.2489,24.3417,23.7509,23.8606,1471400.0],["2023-05-16",23.7762,23.8775,22.9828,23.0166,1637600.0],["2023-05-17",23.1263,23.8353,23.0166,23.8184,2069000.0],["2023-05-18",23.5905,23.7678,23.3204,23.6496,1678100.0],["2023-05-19",23.8944,23.9366,23.4048,23.658,1384300.0],["2023-05-22",23.7931,24.1391,23.5905,23.9366,1974300.0],["2023-05-23",23.9619,24.0969,23.6834,23.8268,2977600.0],["2023-05-24",23.7678,23.8775,23.3458,23.4808,4522400.0],["2023-05-25",23.5061,23.5483,22.7971,23.2529,2615900.0],["2023-05-26",23.599,23.9534,23.4639,23.8859,2030000.0],["2023-05-30",24.0632,24.1391,23.6918,23.8437,2023500.0],["2023-05-31",23.6918,23.8353,23.2276,23.6074,10141700.0],["2023-06-01",23.8015,23.9112,23.3626,23.447,1657400.0],["2023-06-02",23.5399,23.9112,23.3711,23.6834,3128700.0],["2023-06-05",23.6327,23.6665,23.1179,23.2782,1959400.0],["2023-06-06",23.3035,23.9872,23.2107,23.9788,1742200.0],["2023-06-07",24.0379,25.1182,23.7846,25.0254,1933300.0],["2023-06-08",24.9325,25.1013,24.7468,24.9494,2253400.0],["2023-06-09",24.9494,25.0254,24.7046,24.7975,1419000.0],["2023-06-12",24.7637,25.0844,24.4514,24.578,2119200.0],["2023-06-13",24.5527,24.8312,24.1729,24.2742,2451200.0],["2023-06-14",24.3041,24.5521,23.6114,23.6884,2500800.0],["2023-06-15",23.5516,23.9449,23.4147,23.9193,2127100.0],["2023-06-16",24.039,24.0732,23.6542,23.7739,3195200.0],["2023-06-20",23.6114,23.6285,23.2095,23.3805,1840700.0],["2023-06-21",23.1924,23.295,22.6878,22.9016,1675800.0],["2023-06-22",22.9358,23.047,22.6622,23.0299,1850800.0],["2023-06-23",22.9871,23.0898,22.6109,22.6194,2489900.0],["2023-06-26",22.7904,23.372,22.7819,23.1411,1670900.0],["2023-06-27",23.2522,23.5772,23.1667,23.2437,1776000.0],["2023-06-28",23.3036,23.3976,22.7562,22.8076,1758000.0],["2023-06-29",22.799,23.1325,22.7049,22.9615,1791900.0],["2023-06-30",23.0898,23.2266,22.8931,23.0641,1974300.0],["2023-07-03",23.1411,23.5259,23.0898,23.3121,881400.0],["2023-07-05",23.1753,23.5772,22.9016,22.9016,2072500.0],["2023-07-06",22.6622,22.8503,22.4569,22.6707,1996100.0],["2023-07-07",22.4826,22.5767,21.8754,22.1918,4186100.0],["2023-07-10",22.2175,22.5681,21.9353,22.1063,1896900.0],["2023-07-11",22.1491,22.5938,21.9267,22.551,2002600.0],["2023-07-12",23.0128,23.1411,22.7049,23.0042,2155100.0],["2023-07-13",22.9358,23.1667,22.7135,23.1582,1934100.0],["2023-07-14",23.0727,23.0727,22.4142,22.4398,2295200.0],["2023-07-17",22.4142,22.4655,22.0807,22.1662,2382600.0],["2023-07-18",22.2346,22.5595,22.132,22.38,1891800.0],["2023-07-19",22.5852,22.8931,22.5168,22.7477,1823100.0],["2023-07-20",22.7819,22.7819,22.3629,22.5852,1550700.0],["2023-07-21",22.6878,22.9786,22.3372,22.6622,1373400.0],["2023-07-24",22.6622,22.8418,22.4569,22.6194,1378400.0],["2023-07-25",22.6707,23.0727,22.6109,23.0385,2225400.0],["2023-07-26",23.0213,23.7568,22.9871,23.6029,2944300.0],["2023-07-27",23.7226,23.7482,22.5082,22.5339,2483500.0],["2023-07-28",22.7819,23.0213,22.6793,22.8247,1780600.0],["2023-07-31",22.9957,23.2865,22.9615,23.0812,10170800.0],["2023-08-01",23.0384,23.1753,22.551,22.6451,1871700.0],["2023-08-02",22.3287,22.9786,22.3201,22.876,1846400.0],["2023-08-03",22.303,22.4569,21.5504,21.6616,4249800.0],["2023-08-04",21.7984,21.8155,20.8235,20.892,2745300.0],["2023-08-07",20.892,21.14,20.7466,20.8235,2186300.0],["2023-08-08",20.7124,20.7209,20.1479,20.4729,2402300.0],["2023-08-09",20.4302,21.5162,20.3275,20.9689,3864000.0],["2023-08-10",21.0117,21.1485,20.3617,20.3874,2117800.0],["2023-08-11",20.2848,20.6953,20.1052,20.6782,2824700.0],["2023-08-14",20.6354,20.6354,19.8914,20.2762,2739100.0],["2023-08-15",20.1822,20.1822,19.6605,19.6605,2872100.0],["2023-08-16",19.6348,19.994,19.5921,19.652,2019600.0],["2023-08-17",19.6263,20.1394,19.6092,19.8486,2117700.0],["2023-08-18",19.7973,20.0881,19.6776,19.8572,2378600.0],["2023-08-21",19.7973,19.7973,19.4638,19.7375,2381000.0],["2023-08-22",19.652,19.7375,19.3441,19.5237,1858700.0],["2023-08-23",19.6691,19.6691,19.3526,19.5493,2001900.0],["2023-08-24",19.4895,19.9342,19.3783,19.3868,2102600.0],["2023-08-25",19.4638,19.5408,19.1987,19.4211,1689200.0],["2023-08-28",19.8743,20.1822,19.7033,19.7717,2249300.0],["2023-08-29",19.7717,19.9855,19.6263,19.9598,2468900.0],["2023-08-30",19.8828,20.0111,19.6691,19.7717,2626900.0],["2023-08-31",21.3623,21.8754,21.1143,21.5333,22973600.0],["2023-09-01",21.73,21.978,21.4222,21.6103,3051600.0],["2023-09-05",21.5077,21.6958,21.3366,21.482,3034000.0],["2023-09-06",21.3452,21.6018,21.234,21.3709,2648600.0],["2023-09-07",21.4307,21.6702,20.5157,20.5242,4733900.0],["2023-09-08",20.6782,20.738,20.4473,20.567,2156300.0],["2023-09-11",20.5242,20.5413,20.2506,20.3446,2961100.0],["2023-09-12",20.2591,20.4387,20.1052,20.3874,2299800.0],["2023-09-13",20.3532,20.5328,20.0539,20.2335,2147500.0],["2023-09-14",20.5506,21.0025,20.4811,20.933,1805700.0],["2023-09-15",20.8548,21.4196,20.8026,21.2284,3737000.0],["2023-09-18",21.211,21.2197,20.681,21.185,1792500.0],["2023-09-19",21.185,21.3674,21.0807,21.0894,3219700.0],["2023-09-20",21.2545,21.6542,21.2023,21.4978,2152100.0],["2023-09-21",21.4196,21.5673,21.0981,21.0981,2323600.0],["2023-09-22",21.1589,21.2806,20.9764,20.9851,2481400.0],["2023-09-25",20.9851,21.2892,20.9069,21.185,1677100.0],["2023-09-26",21.0025,21.0894,20.4637,20.4898,1819200.0],["2023-09-27",20.4985,20.5941,20.3421,20.3768,1781000.0],["2023-09-28",20.3942,20.6028,20.1683,20.3508,1908200.0],["2023-09-29",20.6288,20.7244,19.9511,19.9858,2462200.0],["2023-10-02",19.9598,19.9858,19.03,19.0821,2698000.0],["2023-10-03",18.8649,18.9778,18.6129,18.639,2596000.0],["2023-10-04",18.6911,18.8388,18.3435,18.665,1999900.0],["2023-10-05",18.5781,18.7432,18.3174,18.4304,2161400.0],["2023-10-06",18.135,18.5173,17.5701,18.2566,2933200.0],["2023-10-09",18.2653,18.6911,18.2479,18.6824,1334000.0],["2023-10-10",18.7693,18.9605,18.6042,18.8996,1211800.0],["2023-10-11",18.9692,19.1256,18.7258,18.7867,1222700.0],["2023-10-12",18.7085,18.7693,18.1784,18.4825,1503100.0],["2023-10-13",18.7345,18.8301,18.3956,18.5781,1188900.0],["2023-10-16",18.8475,19.0821,18.5868,18.8996,1561300.0],["2023-10-17",18.6563,19.2733,18.6563,19.2211,2371500.0],["2023-10-18",19.1429,19.169,18.8562,18.8823,1384100.0],["2023-10-19",18.778,19.0039,18.161,18.1784,3528700.0],["2023-10-20",18.2219,18.4478,18.0307,18.0654,1586900.0],["2023-10-23",17.8395,17.9351,17.5441,17.6049,2137100.0],["2023-10-24",17.7961,18.0654,17.7179,18.022,1886000.0],["2023-10-25",18.0568,18.639,17.9525,18.4478,2088600.0],["2023-10-26",18.3696,18.526,17.9959,18.2479,1761200.0],["2023-10-27",18.3001,18.4652,17.9177,17.9872,1362600.0],["2023-10-30",18.1176,18.3261,17.7005,17.8134,1587400.0],["2023-10-31",17.8482,18.0741,17.7179,18.0741,2058100.0],["2023-11-01",18.135,18.2827,17.8917,18.135,1845600.0],["2023-11-02",18.387,19.03,18.3348,19.0213,1694600.0],["2023-11-03",19.3167,19.7078,19.2733,19.4297,1944100.0],["2023-11-06",19.3602,19.4123,18.917,19.03,1502000.0],["2023-11-07",18.8996,19.1256,18.8388,18.9518,1276100.0],["2023-11-08",18.8909,18.9518,18.3001,18.4478,1747800.0],["2023-11-09",18.5521,18.6737,18.0654,18.161,1253600.0],["2023-11-10",18.2479,18.2479,17.657,17.9177,1668800.0],["2023-11-13",17.8395,18.1176,17.7439,17.9351,1530200.0],["2023-11-14",18.4912,19.1429,18.4652,19.0213,1902400.0],["2023-11-15",19.0126,19.3428,19.0126,19.1256,2210800.0],["2023-11-16",19.2211,19.282,18.6563,18.8388,2092400.0],["2023-11-17",19.3341,19.9684,19.3341,19.56,3086600.0],["2023-11-20",19.3167,19.4818,19.0821,19.3341,1787800.0],["2023-11-21",19.0908,19.1603,18.7172,19.1082,1615300.0],["2023-11-22",19.2125,19.2907,18.8823,19.169,938200.0],["2023-11-24",19.1864,19.2385,18.9605,19.056,443200.0],["2023-11-27",19.056,19.1603,18.7954,19.0647,2073200.0],["2023-11-28",19.056,19.2385,18.8214,19.1516,1405200.0],["2023-11-29",19.282,19.5861,18.8996,18.9778,1486800.0],["2023-11-30",19.0474,19.1777,18.7519,19.1082,2503100.0],["2023-12-01",19.0908,19.5948,18.8909,19.4992,1511900.0],["2023-12-04",19.3167,19.8555,19.2125,19.812,2326400.0],["2023-12-05",19.7164,19.7686,19.4558,19.6382,1306600.0],["2023-12-06",19.7338,19.9945,19.5774,19.6469,1604500.0],["2023-12-07",19.7338,19.9163,19.4992,19.8468,2170800.0],["2023-12-08",19.925,20.0293,19.5948,19.9337,1726900.0],["2023-12-11",19.8033,20.0032,19.6643,19.7338,1801000.0],["2023-12-12",19.6382,19.6817,19.0387,19.2038,2222100.0],["2023-12-13",19.1169,20.0206,18.6911,19.9945,2611400.0],["2023-12-14",20.3169,20.9264,20.3169,20.5554,2946800.0],["2023-12-15",20.5819,20.6261,19.7693,20.1226,5356100.0],["2023-12-18",20.3523,20.4583,20.1491,20.2904,1807600.0],["2023-12-19",20.4141,20.7144,20.3964,20.6261,1800200.0],["2023-12-20",20.6084,20.7233,20.0519,20.1049,2157700.0],["2023-12-21",20.1491,21.0148,20.1226,20.9794,2970400.0],["2023-12-22",21.1296,21.7833,21.1119,21.6508,3095900.0],["2023-12-26",21.6331,22.1278,21.4476,21.96,2148800.0],["2023-12-27",21.9688,22.1543,21.7921,21.9688,1674500.0],["2023-12-28",21.8451,22.1101,21.7126,21.854,1363100.0],["2023-12-29",21.7656,21.8539,21.5448,21.7303,1291000.0],["2024-01-02",21.7303,22.3928,21.7038,22.0041,2585800.0],["2024-01-03",21.7479,22.1013,21.5359,21.8805,1935300.0],["2024-01-04",21.96,22.0836,21.7126,21.9423,1681000.0],["2024-01-05",21.7833,22.3751,21.7568,22.0395,3345600.0],["2024-01-08",21.9246,22.1543,21.8451,21.9246,1553100.0],["2024-01-09",21.7214,21.7303,21.4476,21.5801,2040200.0],["2024-01-10",21.5536,21.7568,21.5359,21.5978,1066900.0],["2024-01-11",21.5183,21.5448,20.9441,20.9529,1197600.0],["2024-01-12",21.2709,21.4034,20.8823,20.9353,1149000.0],["2024-01-16",20.9088,20.9088,20.2728,20.2728,1426100.0],["2024-01-17",19.9813,20.1314,19.4424,19.7604,1841100.0],["2024-01-18",19.6103,19.6809,19.1509,19.3629,2170500.0],["2024-01-19",19.4513,19.5926,19.2304,19.5219,1528100.0],["2024-01-22",19.6544,20.1491,19.5484,20.0431,2326500.0],["2024-01-23",20.2728,20.6173,19.9371,20.2463,1873500.0],["2024-01-24",20.5731,20.6438,19.9194,19.9724,1313000.0],["2024-01-25",20.2993,20.4406,20.0431,20.2639,1176200.0],["2024-01-26",20.4141,20.6614,20.2993,20.4671,1425200.0],["2024-01-29",20.5201,20.5554,20.1579,20.2904,2143200.0],["2024-01-30",20.1314,20.2286,19.8046,19.8488,2638300.0],["2024-01-31",20.0519,20.1844,19.5043,19.5573,3704200.0],["2024-02-01",20.0873,22.1985,19.7958,22.172,7123200.0],["2024-02-02",21.801,22.0836,21.2003,21.6773,2648200.0],["2024-02-05",21.2886,21.3504,20.7321,21.0678,2301100.0],["2024-02-06",21.0324,21.1738,20.8116,20.9794,2573000.0],["2024-02-07",21.0413,21.0413,20.5643,20.6084,1956800.0],["2024-02-08",20.5289,20.8293,20.3611,20.6879,1794200.0],["2024-02-09",20.6349,20.8558,20.4936,20.8116,1303700.0],["2024-02-12",20.8999,21.2886,20.8469,21.2003,1422500.0],["2024-02-13",20.7144,20.7939,20.0166,20.2816,1863500.0],["2024-02-14",20.4936,20.9441,20.2286,20.9176,2066600.0],["2024-02-15",21.1296,21.7303,21.0943,21.4564,2131200.0],["2024-02-16",21.2179,21.6773,21.0059,21.5006,1338900.0],["2024-02-20",21.3593,21.6684,21.2444,21.6331,1734700.0],["2024-02-21",21.5006,21.7656,21.3769,21.6596,1593400.0],["2024-02-22",21.6419,21.6419,21.2003,21.4918,1431500.0],["2024-02-23",21.4388,21.5359,21.2444,21.3416,961400.0],["2024-02-26",21.2003,21.3151,20.6084,20.8293,1244300.0],["2024-02-27",21.0059,21.3858,20.9264,21.3769,1264400.0],["2024-02-28",21.1738,21.7214,21.0854,21.6066,1658300.0],["2024-02-29",21.7745,21.8981,21.4476,21.6243,2250900.0],["2024-03-01",21.7214,21.9335,21.3416,21.7303,1275000.0],["2024-03-04",21.6331,22.0483,21.589,22.0041,1451100.0],["2024-03-05",21.9953,22.596,21.9865,22.172,1900600.0],["2024-03-06",22.4723,22.4988,21.6508,21.6773,3174100.0],["2024-03-07",21.8805,22.1101,21.7921,21.9953,2373700.0],["2024-03-08",22.1543,22.437,21.9953,22.1366,1908800.0],["2024-03-11",22.0836,22.649,22.0836,22.5783,1436400.0],["2024-03-12",22.3928,22.649,22.2603,22.5518,1288900.0],["2024-03-13",22.543,22.8256,22.4281,22.4811,1427000.0],["2024-03-14",22.1539,22.378,21.6608,21.7415,1616800.0],["2024-03-15",21.6249,22.0553,21.5084,21.5801,4697900.0],["2024-03-18",21.5891,21.6966,21.3918,21.6249,1733700.0],["2024-03-19",21.6608,21.9656,21.607,21.8491,2976200.0],["2024-03-20",21.8401,22.2166,21.6966,22.2077,1031100.0],["2024-03-21",22.378,22.4856,21.876,21.9477,1513500.0],["2024-03-22",22.1091,22.1091,21.4635,21.5353,1392500.0],["2024-03-25",21.6339,21.858,21.3022,21.4904,1634600.0],["2024-03-26",21.6249,21.6249,21.1946,21.2753,1658200.0],["2024-03-27",21.4097,21.6608,21.3649,21.6608,2065700.0],["2024-03-28",21.6608,22.0553,21.5801,22.0015,2567800.0],["2024-04-01",21.9835,22.118,21.4635,21.5263,2217800.0],["2024-04-02",21.2932,21.7504,21.1497,21.7415,2161000.0],["2024-04-03",21.7235,22.2794,21.7235,22.1808,2475500.0],["2024-04-04",22.4228,22.4766,22.2077,22.4139,1881800.0],["2024-04-05",22.2166,22.5484,22.0194,22.5035,1608300.0],["2024-04-08",22.7008,23.0504,22.1897,22.2256,2100900.0],["2024-04-09",22.3422,22.4677,22.1001,22.4049,1945900.0],["2024-04-10",21.7594,21.9297,21.5263,21.7325,1620900.0],["2024-04-11",21.9835,22.0015,21.2394,21.5263,1629300.0],["2024-04-12",21.5622,21.7056,20.9435,21.0332,1446800.0],["2024-04-15",21.1408,21.347,20.7104,21.087,2279700.0],["2024-04-16",20.9615,21.087,20.4953,20.7194,1434700.0],["2024-04-17",20.9435,21.5532,20.9435,21.2484,2419600.0],["2024-04-18",21.2663,21.4815,21.1766,21.3291,2023900.0],["2024-04-19",21.2753,23.2477,21.2753,23.0773,8319600.0],["2024-04-22",23.1042,23.2029,22.6918,22.8442,2744400.0],["2024-04-23",22.656,23.0863,22.6201,22.8891,1814000.0],["2024-04-24",22.6829,23.3553,22.5394,23.3104,2293000.0],["2024-04-25",23.1849,23.2925,22.9608,23.0684,1657300.0],["2024-04-26",23.0863,23.2387,22.7277,22.7546,1145800.0],["2024-04-29",22.9698,23.1401,22.8711,23.0594,1658100.0],["2024-04-30",22.8173,23.0325,22.7097,22.916,3306700.0],["2024-05-01",23.0146,23.4449,22.647,23.2118,1809300.0],["2024-05-02",22.2794,22.8532,21.1497,21.7235,5389800.0],["2024-05-03",21.9925,22.1718,21.2215,21.7863,4504500.0],["2024-05-06",22.0015,22.2346,21.6966,21.8311,3282900.0],["2024-05-07",22.0104,22.3511,21.9208,22.0104,2817900.0],["2024-05-08",21.8401,22.2794,21.7146,22.2166,2040600.0],["2024-05-09",22.0553,22.3601,21.9028,22.3422,2168300.0],["2024-05-10",22.396,22.396,22.0373,22.3332,1171500.0],["2024-05-13",22.4139,22.4946,22.0194,22.1091,1534100.0],["2024-05-14",22.4139,22.4139,21.9746,22.1718,1395000.0],["2024-05-15",22.4946,22.4946,22.118,22.2884,1460700.0],["2024-05-16",22.1987,22.5932,22.0911,22.4229,1750900.0],["2024-05-17",22.4049,22.5484,22.1001,22.2077,1236000.0],["2024-05-20",22.1718,22.2346,21.9925,22.0015,1165800.0],["2024-05-21",21.9746,22.2615,21.9746,22.136,1659300.0],["2024-05-22",22.0104,22.0911,21.8491,22.0732,2205800.0],["2024-05-23",22.1897,22.1897,21.7415,21.9118,2109600.0],["2024-05-24",22.0104,22.0373,21.2304,21.5711,2612700.0],["2024-05-28",21.6877,21.9746,21.607,21.7504,2471400.0],["2024-05-29",21.6966,21.8311,21.4815,21.7415,2783800.0],["2024-05-30",21.7504,22.4139,21.7504,22.387,3043700.0],["2024-05-31",22.4139,22.8353,22.396,22.8263,3087900.0],["2024-06-03",23.0146,23.0684,22.6649,22.6828,1841500.0],["2024-06-04",22.5215,22.6649,22.136,22.1628,1912500.0],["2024-06-05",22.1091,22.4228,22.0104,22.0194,1609700.0],["2024-06-06",20.8359,21.1408,20.289,20.6208,15607200.0],["2024-06-07",20.4594,21.0332,20.4594,20.8449,9617500.0],["2024-06-10",20.7284,21.1139,20.7284,20.8449,3416500.0],["2024-06-11",20.6566,20.8091,20.4594,20.4863,3917300.0],["2024-06-12",21.0153,21.0153,20.298,20.3787,3384900.0],["2024-06-13",20.3787,20.5401,20.1366,20.1635,2101400.0],["2024-06-14",20.086,20.706,20.0769,20.6331,2686100.0],["2024-06-17",20.469,20.6148,20.3322,20.4872,2088300.0],["2024-06-18",20.4234,20.5419,20.1225,20.1316,2464000.0],["2024-06-20",20.1863,21.0069,20.1772,20.8337,2573000.0],["2024-06-21",20.9613,21.1072,20.624,20.7516,2950500.0],["2024-06-24",20.7972,21.244,20.7243,21.0343,2019600.0],["2024-06-25",21.0616,21.1163,20.6969,20.6969,1455200.0],["2024-06-26",20.5601,20.9431,20.469,20.9066,2835600.0],["2024-06-27",20.8246,21.0616,20.624,20.6878,2873400.0],["2024-06-28",20.8246,21.0707,20.6696,20.8793,3597100.0],["2024-07-01",20.9796,21.1619,20.624,20.7243,2282700.0],["2024-07-02",20.8063,20.8793,20.5601,20.5693,1786100.0],["2024-07-03",20.706,20.8884,20.5601,20.5601,1050600.0],["2024-07-05",20.5601,20.7607,20.3504,20.4051,2928500.0],["2024-07-08",20.469,20.5328,20.2501,20.2684,1511000.0],["2024-07-09",20.1954,20.4416,20.0678,20.3413,1724700.0],["2024-07-10",20.6513,20.6969,20.3504,20.5784,2862700.0],["2024-07-11",20.9248,21.0525,20.706,21.0251,2025300.0],["2024-07-12",21.1528,21.5448,21.0616,21.3534,1958800.0],["2024-07-15",21.326,21.4263,21.244,21.3716,1017900.0],["2024-07-16",21.5084,22.019,21.4993,21.9551,2375900.0],["2024-07-17",21.9825,22.4748,21.9004,22.411,3251500.0],["2024-07-18",22.3198,22.8487,22.3198,22.411,1831000.0],["2024-07-19",22.3563,22.3745,22.0372,22.2195,815300.0],["2024-07-22",22.2469,22.3016,21.9187,22.0919,1064200.0],["2024-07-23",21.9734,22.1831,21.9004,22.0919,819000.0],["2024-07-24",22.2195,22.4657,22.0463,22.2287,1519200.0],["2024-07-25",22.2925,22.5751,22.2287,22.329,1577900.0],["2024-07-26",22.4657,22.5569,22.3745,22.4657,1302100.0],["2024-07-29",22.484,22.5751,22.2469,22.5478,1140800.0],["2024-07-30",22.5842,22.7301,22.3837,22.5842,1678000.0],["2024-07-31",22.6207,22.7392,22.4748,22.5934,1469300.0],["2024-08-01",22.5934,22.8031,22.5113,22.721,1871500.0],["2024-08-02",22.6298,22.8031,22.2469,22.5204,1461000.0],["2024-08-05",22.1466,22.1831,21.6087,21.8184,2271800.0],["2024-08-06",21.7272,22.3563,21.6543,22.1375,1735100.0],["2024-08-07",22.3837,22.4748,22.1557,22.2104,1631300.0],["2024-08-08",21.6087,21.9916,21.2622,21.3534,2288400.0],["2024-08-09",21.2622,21.5266,21.0525,21.3807,2175200.0],["2024-08-12",21.3078,21.3625,21.1437,21.3169,1244000.0],["2024-08-13",21.3534,21.5813,21.2622,21.5631,1194500.0],["2024-08-14",21.5357,21.6725,21.4172,21.554,1639200.0],["2024-08-15",21.6907,22.1648,21.5631,22.0098,1950200.0],["2024-08-16",22.0372,22.3928,21.9734,22.2195,1907100.0],["2024-08-19",22.1922,22.411,22.1284,22.2925,1274400.0],["2024-08-20",22.2469,22.4748,22.1831,22.4566,2105500.0],["2024-08-21",22.6207,22.6207,22.4019,22.4384,1358400.0],["2024-08-22",22.4384,22.5387,22.2651,22.329,941800.0],["2024-08-23",22.484,22.7028,22.3107,22.4293,1870700.0],["2024-08-26",22.5934,22.8122,22.4292,22.6207,2774900.0],["2024-08-27",22.5843,22.6025,22.2651,22.3198,1081600.0],["2024-08-28",22.3107,22.7575,22.3107,22.484,1989000.0],["2024-08-29",22.5478,22.7484,22.2834,22.4475,1035600.0],["2024-08-30",22.5113,22.7392,22.4019,22.7119,2077500.0],["2024-09-03",22.6481,22.794,22.5295,22.7119,1572400.0],["2024-09-04",22.794,23.0948,22.6572,22.8395,1614700.0],["2024-09-05",23.031,23.0584,22.174,22.3563,3977000.0],["2024-09-06",22.3563,22.5387,21.8548,21.8548,1636100.0],["2024-09-09",21.864,21.9825,21.7728,21.8093,2131700.0],["2024-09-10",21.8093,21.9004,21.5813,21.7363,2668900.0],["2024-09-11",21.6269,21.7454,21.326,21.3898,2312400.0],["2024-09-12",21.4172,21.5813,21.2804,21.4172,2129900.0],["2024-09-13",21.5631,21.9004,21.4719,21.9004,2010800.0],["2024-09-16",21.9699,22.3219,21.9699,22.257,1805700.0],["2024-09-17",22.257,22.3404,22.0255,22.0625,2162000.0],["2024-09-18",22.0347,22.5164,22.0162,22.3682,2810600.0],["2024-09-19",22.5349,22.7572,22.4145,22.6831,2138400.0],["2024-09-20",22.6923,22.7387,22.1737,22.257,4093400.0],["2024-09-23",22.3867,22.6368,22.2385,22.6182,1107800.0],["2024-09-24",22.5812,23.1369,22.4793,22.8961,1781000.0],["2024-09-25",22.998,23.2296,22.8683,22.9054,2141600.0],["2024-09-26",22.822,23.1091,22.6923,22.8128,1320100.0],["2024-09-27",23.0073,23.2388,22.9702,23.0906,2134400.0],["2024-09-30",23.0999,23.387,22.9795,23.174,2463500.0],["2024-10-01",23.1091,23.2481,22.609,22.7109,1892000.0],["2024-10-02",22.5997,22.822,22.4052,22.5349,1457000.0],["2024-10-03",22.4978,22.6275,22.3496,22.3867,1618800.0],["2024-10-04",22.3867,22.5627,22.2385,22.3774,1047700.0],["2024-10-07",22.3033,22.3589,21.9143,22.0533,1716600.0],["2024-10-08",22.0255,22.2478,21.9329,22.007,1184400.0],["2024-10-09",21.9421,22.22,21.9421,22.1459,1455000.0],["2024-10-10",22.1459,22.2941,22.0996,22.1551,1842100.0],["2024-10-11",22.3682,22.8683,22.3589,22.785,1273400.0],["2024-10-14",22.9702,23.1184,22.7016,22.9332,1421600.0],["2024-10-15",23.0165,23.6834,22.9332,23.4611,2580300.0],["2024-10-16",23.5723,23.6649,23.2944,23.3036,2055000.0],["2024-10-17",23.2759,23.35,22.998,23.0258,1459400.0],["2024-10-18",23.0258,23.4611,22.9517,23.4333,1592700.0],["2024-10-21",23.4241,23.5259,23.0443,23.1647,1435600.0],["2024-10-22",23.1369,23.3037,22.9795,23.1091,1337200.0],["2024-10-23",23.0628,23.3407,22.9332,23.035,1140200.0],["2024-10-24",23.035,23.1925,22.8498,22.9146,1038400.0],["2024-10-25",23.035,23.211,22.6923,22.8128,1612900.0],["2024-10-28",22.8776,23.2203,22.8498,23.1091,1494900.0],["2024-10-29",22.8961,22.998,22.7016,22.7016,1813300.0],["2024-10-30",22.6923,22.9146,22.3496,22.3774,1718500.0],["2024-10-31",22.3867,22.4886,22.1181,22.1459,2117100.0],["2024-11-01",22.2292,22.3404,21.7013,21.7291,1687700.0],["2024-11-04",21.7939,21.9792,21.5716,21.6272,1712600.0],["2024-11-05",21.5068,21.868,21.4327,21.7291,2173200.0],["2024-11-06",22.0718,22.2848,21.9421,22.1459,2249500.0],["2024-11-07",22.2292,22.4886,22.0903,22.0996,2726000.0],["2024-11-08",22.1181,22.3126,21.9977,22.0533,1782400.0],["2024-11-11",22.1366,22.3311,22.044,22.1737,1620500.0],["2024-11-12",22.1644,22.4145,21.9421,21.9699,1295000.0],["2024-11-13",22.0903,22.1088,21.7291,21.7569,1337500.0],["2024-11-14",21.9143,21.9514,21.4697,21.5253,1659000.0],["2024-11-15",21.8032,22.5905,21.7847,22.3404,2948800.0],["2024-11-18",22.2292,22.7572,22.2292,22.6368,3394200.0],["2024-11-19",22.4608,22.646,22.2941,22.5719,2320700.0],["2024-11-20",22.5071,22.7109,22.3867,22.5164,2426500.0],["2024-11-21",22.5164,23.0165,22.4423,22.9517,2267300.0],["2024-11-22",23.3963,26.5454,23.2573,26.3972,10218900.0],["2024-11-25",26.4898,27.342,26.4343,27.166,6745900.0],["2024-11-26",27.1475,27.7958,26.7862,27.768,7975000.0],["2024-11-27",28.0088,28.2311,27.7402,27.8236,4323700.0],["2024-11-29",27.8699,28.2219,27.8421,28.1292,1917700.0],["2024-12-02",28.0922,28.1107,26.5917,26.6473,4332400.0],["2024-12-03",26.8233,27.0363,26.4065,26.99,2762200.0],["2024-12-04",26.9344,27.0826,26.5639,26.7677,2571300.0],["2024-12-05",26.7307,26.9066,25.9248,25.9619,3837200.0],["2024-12-06",25.9619,26.0267,25.5636,25.6748,2890700.0],["2024-12-09",25.7211,26.2768,25.6285,26.2398,2353100.0],["2024-12-10",26.1379,26.8511,26.073,26.4343,2421400.0],["2024-12-11",26.4898,26.6843,26.212,26.5269,2217600.0],["2024-12-12",26.6195,27.0363,26.4991,26.6658,2011200.0],["2024-12-13",26.601,26.7492,26.1657,26.4435,2079200.0],["2024-12-16",26.2793,26.589,25.9414,26.3544,1779200.0],["2024-12-17",26.2417,26.3919,25.8476,25.9977,2646400.0],["2024-12-18",26.1573,26.4201,25.0873,25.0967,3123900.0],["2024-12-19",25.2,25.6505,25.1624,25.444,2653400.0],["2024-12-20",25.3407,25.9789,25.153,25.5941,5375600.0],["2024-12-23",25.7349,25.932,25.4721,25.8663,1141200.0],["2024-12-24",25.8851,26.2417,25.8382,26.1948,469200.0],["2024-12-26",26.1573,26.4388,26.0353,26.3262,1132300.0],["2024-12-27",26.1385,26.5139,26.1103,26.2699,1375900.0],["2024-12-30",25.9696,26.4764,25.9696,26.4295,1690100.0],["2024-12-31",26.4951,26.6453,26.345,26.4951,1460000.0],["2025-01-02",26.7486,26.9738,26.4107,26.5421,1178300.0],["2025-01-03",26.5796,26.8987,26.3825,26.8706,1106900.0],["2025-01-06",26.9175,26.9175,26.223,26.2793,2440500.0],["2025-01-07",26.2699,26.6829,26.1385,26.6078,1624000.0],["2025-01-08",26.2511,26.7486,26.1385,26.7392,1479800.0],["2025-01-10",26.589,26.8143,26.3168,26.5608,1499000.0],["2025-01-13",26.7861,27.077,26.5139,27.0489,2386700.0],["2025-01-14",27.1897,27.6965,26.9644,27.5839,2618200.0],["2025-01-15",27.9311,27.9968,27.3586,27.5182,2053200.0],["2025-01-16",27.4525,28.2221,27.4525,28.1376,1797400.0],["2025-01-17",28.2221,28.4567,28.2033,28.2408,1144900.0],["2025-01-21",28.4286,28.7289,28.391,28.6726,1585500.0],["2025-01-22",28.6538,28.6538,28.3441,28.3722,1544200.0],["2025-01-23",28.4567,28.7758,28.3816,28.6444,1186700.0],["2025-01-24",28.6726,28.7101,28.4004,28.4567,1445900.0],["2025-01-27",28.6257,28.926,28.4379,28.9072,3059800.0],["2025-01-28",28.9823,29.0292,28.4473,28.5412,2446200.0],["2025-01-29",28.5787,28.8227,27.781,27.9781,2277800.0],["2025-01-30",28.3816,29.1418,28.1564,29.0855,1832500.0],["2025-01-31",29.0574,29.0574,28.6444,28.8415,2868600.0],["2025-02-03",28.3722,29.292,28.3722,29.1137,1209100.0],["2025-02-04",29.0949,29.3202,28.7946,29.1512,1209700.0],["2025-02-05",29.2076,29.5173,29.0949,29.4516,1756400.0],["2025-02-06",29.6768,30.6341,29.3953,30.0429,3076700.0],["2025-02-07",30.0147,30.2212,29.658,30.0335,3406800.0],["2025-02-10",30.1461,30.2493,29.5173,29.5924,2057100.0],["2025-02-11",29.658,30.1743,29.658,30.1649,2493200.0],["2025-02-12",29.7519,30.3713,29.6581,30.3338,3467000.0],["2025-02-13",30.2024,30.4652,30.0616,30.362,2252300.0],["2025-02-14",30.5778,30.6529,30.2306,30.2963,1202900.0],["2025-02-18",30.2493,31.0753,30.1743,31.0096,2980300.0],["2025-02-19",30.9157,30.9157,30.5497,30.6905,1995600.0],["2025-02-20",30.5966,30.9157,30.4652,30.7374,3021100.0],["2025-02-21",30.8594,31.5164,30.8125,31.0096,2850800.0],["2025-02-24",31.2066,31.3756,31.0846,31.2442,1906800.0],["2025-02-25",31.2911,31.3944,31.0846,31.3099,1216400.0],["2025-02-26",31.2348,31.4507,31.0753,31.1128,1692700.0],["2025-02-27",30.972,31.385,30.9063,31.1879,1746200.0],["2025-02-28",31.2911,32.1264,31.263,32.0607,2842600.0],["2025-03-03",32.1452,32.3704,31.7041,31.9012,1681500.0],["2025-03-04",31.9012,31.9387,31.0189,31.0189,1917300.0],["2025-03-05",30.972,31.216,30.6529,31.0753,1757200.0],["2025-03-06",30.8782,30.8969,30.3807,30.8218,1406300.0],["2025-03-07",30.8594,31.1128,30.5591,30.9908,1753100.0],["2025-03-10",31.094,31.5539,30.1743,30.484,2573200.0],["2025-03-11",30.5215,31.1222,30.193,30.3901,2320300.0],["2025-03-12",30.3338,30.5027,29.949,30.2681,2561700.0],["2025-03-13",30.4558,30.6623,29.8364,30.0147,1602900.0],["2025-03-14",30.0804,31.1128,30.0241,31.0846,2619100.0],["2025-03-17",31.0799,31.659,30.9185,31.3647,1814800.0],["2025-03-18",31.2223,31.3457,30.9565,31.2508,3142300.0],["2025-03-19",31.2698,31.5735,31.1368,31.4691,2577900.0],["2025-03-20",31.4881,31.9912,31.4406,31.9058,3547600.0],["2025-03-21",31.9438,32.0197,31.3172,31.5166,2867500.0],["2025-03-24",31.4691,31.8014,31.2413,31.4596,1611500.0],["2025-03-25",31.3267,31.3457,30.7761,31.1653,1594100.0],["2025-03-26",31.3837,31.545,31.2223,31.3647,1337500.0],["2025-03-27",31.4216,31.5166,31.1179,31.2697,1180900.0],["2025-03-28",31.2982,31.564,31.0229,31.1938,2147400.0],["2025-03-31",31.2128,31.564,31.1368,31.3932,1710500.0],["2025-04-01",32.1336,32.4279,31.4976,31.8014,3178800.0],["2025-04-02",31.583,32.0102,31.4121,32.0007,1333000.0],["2025-04-03",31.7634,31.8488,30.7002,30.7381,2133600.0],["2025-04-04",30.0072,30.1686,29.1433,29.4471,3424500.0],["2025-04-07",28.0706,29.8838,27.558,28.963,3563000.0],["2025-04-08",29.5705,29.8363,28.194,28.6497,2312200.0],["2025-04-09",28.1181,29.9218,27.7194,29.6844,3851400.0],["2025-04-10",29.1908,29.6275,28.8111,29.3901,1694900.0],["2025-04-11",29.5515,30.1021,29.0389,29.9218,1549800.0],["2025-04-14",30.3679,30.5008,29.9502,30.3679,1230400.0],["2025-04-15",30.3964,30.6527,30.3774,30.4439,1749700.0],["2025-04-16",30.7002,31.3077,30.6052,31.1368,2394500.0],["2025-04-17",31.1558,31.8014,31.1558,31.4691,1744500.0],["2025-04-21",31.2792,31.2887,30.2825,30.7666,1608400.0],["2025-04-22",31.0419,31.4976,30.928,31.1653,7481200.0],["2025-04-23",31.3267,31.621,30.6242,31.0894,2763500.0],["2025-04-24",31.0134,31.1179,30.8046,31.0324,1356600.0],["2025-04-25",30.966,31.3172,30.966,30.9755,1089100.0],["2025-04-28",31.1463,31.1653,30.8046,31.0229,1533900.0],["2025-04-29",30.8426,31.2508,30.5388,31.0894,2692100.0],["2025-04-30",30.6907,31.1843,30.33,31.1274,2024500.0],["2025-05-01",31.1843,31.583,30.985,31.3932,1473300.0],["2025-05-02",31.564,31.8108,31.3362,31.7539,1458100.0],["2025-05-05",31.6969,31.9532,31.4121,31.8203,1415800.0],["2025-05-06",31.7824,32.0767,31.659,31.8393,1492700.0],["2025-05-07",31.9438,32.295,31.659,31.8678,2361200.0],["2025-05-08",32.314,33.6145,32.314,33.1588,3556300.0],["2025-05-09",33.1778,33.3012,32.7791,33.2253,1455300.0],["2025-05-12",33.3107,33.5575,32.5798,32.7317,1782900.0],["2025-05-13",32.7981,33.0924,32.7412,32.893,2031700.0],["2025-05-14",32.7506,33.0639,32.2475,32.7791,1946400.0],["2025-05-15",32.912,33.5765,32.7601,33.5196,2226200.0],["2025-05-16",33.4436,33.6999,33.2917,33.681,1432100.0],["2025-05-19",33.5386,34.1461,33.4436,34.1081,1539400.0],["2025-05-20",34.1271,34.5068,34.0797,34.2031,2685700.0],["2025-05-21",33.9183,34.0702,33.6145,33.7949,1651900.0],["2025-05-22",33.643,33.9752,33.3582,33.7854,1697900.0],["2025-05-23",33.8139,34.3644,33.6525,34.2505,1320300.0],["2025-05-27",34.2885,34.4119,33.9752,34.298,1736600.0],["2025-05-28",34.1746,34.1746,33.586,33.8044,1565300.0],["2025-05-29",33.7854,34.1176,33.5386,34.0797,1763900.0],["2025-05-30",33.9752,34.336,33.8423,34.2315,1971700.0],["2025-06-02",34.1841,34.6587,33.9563,34.6397,1892100.0],["2025-06-03",34.6967,34.6967,34.1936,34.4214,1503200.0],["2025-06-04",34.3265,34.336,33.662,33.662,1975300.0],["2025-06-05",33.8234,33.8234,33.4531,33.5481,1364400.0],["2025-06-06",33.8139,33.9278,33.5386,33.7094,1077300.0],["2025-06-09",33.586,34.0227,33.4531,33.7284,1222800.0],["2025-06-10",33.8613,34.6302,33.8328,34.241,2762500.0],["2025-06-11",34.2885,34.5068,34.1176,34.2221,962500.0],["2025-06-12",34.1841,34.7632,34.1271,34.7347,1370100.0],["2025-06-13",34.6113,34.6397,34.2126,34.3645,1978100.0],["2025-06-16",34.5707,34.8872,34.3021,34.4364,1540200.0],["2025-06-17",34.446,34.8009,34.0239,34.7529,1524800.0],["2025-06-18",34.7146,35.0023,34.6666,34.8872,2091500.0],["2025-06-20",34.9736,35.1079,34.6378,34.8393,2447300.0],["2025-06-23",34.8872,35.1079,34.7242,34.916,1176100.0],["2025-06-24",34.9832,35.2421,34.7817,35.0023,2810100.0],["2025-06-25",34.8201,34.9256,34.2158,34.2541,1418500.0],["2025-06-26",34.3021,34.5995,34.2349,34.5803,2500300.0],["2025-06-27",34.5899,34.8489,34.4172,34.657,1837000.0],["2025-06-30",34.657,34.964,34.4939,34.9352,1595500.0],["2025-07-01",34.4844,34.8105,33.5347,33.6498,3894700.0],["2025-07-02",33.6882,33.7937,33.199,33.7649,2531300.0],["2025-07-03",33.6306,33.9568,33.4292,33.9568,1497500.0],["2025-07-07",33.88,34.2254,33.7457,33.8513,1139200.0],["2025-07-08",33.6978,33.9376,33.5731,33.7074,1720800.0],["2025-07-09",33.8225,34.2254,33.5539,34.1774,1558100.0],["2025-07-10",34.1582,34.4268,34.0719,34.3405,1273000.0],["2025-07-11",34.235,34.3405,33.8513,34.1294,1061100.0],["2025-07-14",34.2445,34.8776,34.1966,34.8201,1414400.0],["2025-07-15",34.6954,34.9256,34.3788,34.3788,1260300.0],["2025-07-16",34.2733,34.8009,34.0623,34.4844,1278300.0],["2025-07-17",34.6091,35.0983,34.1582,34.5515,1796900.0],["2025-07-18",34.705,34.9352,34.6186,34.8585,1269800.0],["2025-07-21",34.8776,35.4724,34.8776,35.1846,1251900.0],["2025-07-22",35.2709,35.8944,35.2517,35.6258,1625800.0],["2025-07-23",35.7218,35.8848,35.0119,35.0311,1533800.0],["2025-07-24",35.0215,35.0791,34.3596,34.3788,1293200.0],["2025-07-25",34.4556,34.5707,34.0239,34.5611,1560400.0],["2025-07-28",34.4364,34.5323,34.0815,34.2062,1960400.0],["2025-07-29",34.3117,34.4364,33.8992,34.2637,1226400.0],["2025-07-30",34.3405,34.5227,34.1198,34.2829,1119200.0],["2025-07-31",34.0623,34.7913,34.0623,34.705,1935800.0],["2025-08-01",34.9064,34.9064,34.1774,34.5803,1185100.0],["2025-08-04",34.7913,35.4244,34.6282,35.3668,1574500.0],["2025-08-05",35.4532,35.4532,34.6186,34.868,1254500.0],["2025-08-06",35.1079,35.1654,34.5995,34.6954,1422700.0],["2025-08-07",32.9975,34.8009,32.6714,34.0143,2460900.0],["2025-08-08",33.9472,34.187,33.6306,33.6786,1549600.0],["2025-08-11",33.8513,34.0911,33.3525,33.7074,5258100.0],["2025-08-12",33.8129,33.9088,33.4772,33.8033,1092400.0],["2025-08-13",34.1007,34.4939,33.8609,34.4652,993100.0],["2025-08-14",34.1966,34.4172,34.1103,34.2925,1183000.0],["2025-08-15",34.2925,34.2925,33.6306,33.7937,1716800.0],["2025-08-18",33.7553,34.0143,33.151,33.1798,1988700.0],["2025-08-19",33.151,33.3429,32.8824,33.1031,1840000.0],["2025-08-20",33.3237,33.7457,33.1798,33.4292,3204100.0],["2025-08-21",33.2086,33.4772,33.1606,33.3717,2800500.0],["2025-08-22",33.5731,34.0431,33.4868,33.88,1470900.0],["2025-08-25",33.6978,33.976,33.6402,33.6882,750000.0],["2025-08-26",33.6115,33.7649,33.3812,33.3908,1671900.0],["2025-08-27",33.4196,33.7553,33.4004,33.5827,1402600.0],["2025-08-28",33.5635,33.7362,33.1606,33.199,1260700.0],["2025-08-29",33.2661,33.3525,32.9496,33.2278,1500800.0],["2025-09-02",32.9208,33.1222,32.6426,32.8537,1520800.0],["2025-09-03",32.729,32.9016,32.4316,32.5947,1212400.0],["2025-09-04",32.8537,33.0551,32.6043,33.0167,1531300.0],["2025-09-05",33.0839,33.3141,32.8633,33.1606,1911900.0],["2025-09-08",33.1414,33.1414,32.7098,32.9016,1510100.0],["2025-09-09",32.9112,33.1702,32.8153,32.8345,1872500.0],["2025-09-10",32.8057,33.0359,32.6906,32.9496,1219900.0],["2025-09-11",33.0071,33.458,32.8824,33.41,1474300.0],["2025-09-12",33.3237,33.5347,33.1702,33.3429,1507700.0],["2025-09-15",33.3574,33.5514,33.018,33.018,1572600.0],["2025-09-16",33.018,33.018,32.0289,32.1162,1879100.0],["2025-09-17",32.1162,32.1938,31.7089,31.8641,3283400.0],["2025-09-18",31.6411,32.4071,31.4956,31.9998,2871000.0],["2025-09-19",31.9804,32.155,31.8447,31.9029,5195500.0],["2025-09-22",31.8156,31.9223,31.5829,31.7962,2167300.0],["2025-09-23",31.8156,31.9998,31.5635,31.9611,3963800.0],["2025-09-24",31.9611,32.2423,31.8156,31.8544,1950300.0],["2025-09-25",31.9611,32.0774,31.6314,31.6508,2258000.0],["2025-09-26",31.7574,32.2229,31.6992,32.2229,1830900.0],["2025-09-29",32.2229,32.2229,31.8059,32.1744,1544500.0],["2025-09-30",32.1453,32.3101,31.8059,32.252,1862900.0],["2025-10-01",32.252,32.7659,32.1647,32.475,5041700.0],["2025-10-02",32.3005,32.4168,31.4083,31.4471,1705600.0],["2025-10-03",31.418,31.6701,31.2629,31.6314,2643600.0],["2025-10-06",31.5344,31.6895,31.2144,31.3986,1880700.0],["2025-10-07",31.4471,31.5829,31.1368,31.3114,1045900.0],["2025-10-08",31.4471,31.4471,31.0011,31.3792,3876200.0],["2025-10-09",31.4568,31.4956,30.8556,30.9526,2155500.0],["2025-10-10",30.9914,31.1174,30.7683,30.8168,930200.0],["2025-10-13",30.8362,31.1853,30.7586,30.7877,1295300.0],["2025-10-14",30.7199,31.1077,30.6617,30.9041,2024600.0],["2025-10-15",30.9332,31.612,30.9332,31.5732,1910200.0],["2025-10-16",31.5829,31.6895,30.9817,31.1756,1676400.0],["2025-10-17",31.2144,31.4374,31.0786,31.4277,941500.0],["2025-10-20",31.5344,31.8447,31.3889,31.7671,791400.0],["2025-10-21",31.9998,33.0568,31.9998,32.5332,2051100.0],["2025-10-22",32.6107,32.6107,32.0289,32.3586,1564200.0],["2025-10-23",32.5235,32.5235,31.8738,32.3004,1080200.0],["2025-10-24",32.3295,32.7562,32.2617,32.698,940700.0],["2025-10-27",32.6883,33.0277,32.5041,32.9501,1187200.0],["2025-10-28",32.8629,32.8629,32.1453,32.572,1693900.0],["2025-10-29",32.5817,32.7077,32.1744,32.2035,1011300.0],["2025-10-30",32.2714,32.5138,32.1065,32.3974,1319800.0],["2025-10-31",32.2035,32.5914,31.7671,32.4168,2084400.0],["2025-11-03",32.2714,32.5332,31.835,32.4653,1386600.0],["2025-11-04",32.4265,33.0083,32.0871,32.6786,1419200.0],["2025-11-05",32.6495,32.9114,32.4459,32.6786,3435600.0],["2025-11-06",32.8338,32.9695,32.5526,32.7077,1346100.0],["2025-11-07",32.795,32.9211,32.5817,32.9211,1264700.0],["2025-11-10",32.8726,33.2895,32.6592,33.1926,1334500.0],["2025-11-11",33.2798,33.8326,33.212,33.5513,2649400.0],["2025-11-12",33.5029,33.7938,33.212,33.532,1755200.0],["2025-11-13",33.5417,34.0847,33.3089,33.9004,2769600.0],["2025-11-14",33.6774,33.881,33.4059,33.7841,1448800.0],["2025-11-17",33.9295,34.2301,33.6289,33.658,1775600.0],["2025-11-18",33.755,34.0556,33.5223,33.8616,2405800.0],["2025-11-19",33.8617,34.0847,33.3477,33.7841,1703500.0],["2025-11-20",33.7938,34.5792,33.7938,34.0653,3107200.0],["2025-11-21",33.9392,36.635,33.881,36.4701,4040300.0],["2025-11-24",36.5089,37.8083,36.1113,37.4204,5705600.0],["2025-11-25",37.4204,38.0798,37.2459,37.6047,3218200.0],["2025-11-26",37.5077,37.9344,37.2362,37.8665,1985100.0],["2025-11-28",37.8665,38.3901,37.7792,38.3513,999100.0],["2025-12-01",38.0507,38.3028,37.8374,38.1962,2638800.0],["2025-12-02",38.1574,38.1962,36.8871,36.9744,2094800.0],["2025-12-03",37.1586,37.2168,36.3829,36.4992,2028500.0],["2025-12-04",36.4023,36.8968,36.2277,36.2665,1843700.0],["2025-12-05",36.1695,36.6156,36.0144,36.3732,3295000.0],["2025-12-08",36.218,36.7029,35.9562,36.6059,1933200.0],["2025-12-09",36.7998,36.9938,36.315,36.6059,2134400.0],["2025-12-10",36.6738,36.6738,36.1501,36.441,3360700.0],["2025-12-11",36.441,37.1392,36.3344,36.8871,1716900.0],["2025-12-12",37.1295,37.3428,36.9453,37.0519,2059400.0],["2025-12-15",37.2625,37.6836,36.9785,37.3996,3034400.0],["2025-12-16",37.5073,37.5563,37.2037,37.3408,1965900.0],["2025-12-17",37.3408,37.9088,37.1156,37.5171,2331400.0],["2025-12-18",37.6052,37.9088,37.4877,37.6836,2246800.0],["2025-12-19",37.4877,37.9186,37.3017,37.3115,3656800.0],["2025-12-22",37.1646,37.8892,37.1058,37.8305,1309600.0],["2025-12-23",37.8795,37.899,37.4192,37.5073,1002200.0],["2025-12-24",37.6346,37.6836,37.3996,37.6346,422000.0],["2025-12-26",37.615,37.713,37.1842,37.3213,527600.0],["2025-12-29",37.429,37.5073,37.1841,37.2527,894600.0],["2025-12-30",37.331,37.4486,36.8904,36.9491,2274800.0],["2025-12-31",36.9197,36.9981,36.5378,36.6553,1917000.0],["2026-01-02",36.5084,37.0471,36.342,36.8512,1351500.0],["2026-01-05",36.7239,37.096,35.8131,36.9687,2556300.0],["2026-01-06",36.9099,36.9687,36.3713,36.5476,1928000.0],["2026-01-07",36.6651,36.6651,36.0188,36.0384,1241700.0],["2026-01-08",35.9306,36.577,35.9306,36.4301,2580300.0],["2026-01-09",36.5182,36.8414,36.2342,36.3028,3601900.0],["2026-01-12",36.2636,37.0373,36.1559,36.4399,1140300.0],["2026-01-13",36.6064,36.8218,36.0579,36.3224,1003800.0],["2026-01-14",36.3713,36.7728,36.1657,36.4497,1293900.0],["2026-01-15",36.528,36.9295,36.4497,36.7043,1110600.0],["2026-01-16",36.5574,36.8316,36.2832,36.7435,1129600.0],["2026-01-20",36.6064,36.9785,36.1069,36.3909,1660100.0],["2026-01-21",36.763,37.2919,36.3028,37.2723,2102600.0],["2026-01-22",37.5171,38.1537,37.4486,37.713,1998800.0],["2026-01-23",37.5955,38.1145,37.3408,38.0459,3385600.0],["2026-01-26",38.1928,39.0938,38.1439,38.9665,3016900.0],["2026-01-27",38.9077,39.368,38.183,39.1428,2278500.0],["2026-01-28",39.2211,39.936,38.751,39.7891,2990200.0],["2026-01-29",39.9654,40.4844,39.5345,39.7597,7529500.0],["2026-01-30",39.603,39.701,38.849,39.2799,7366600.0],["2026-02-02",39.3386,39.4855,38.9273,39.3288,1905200.0],["2026-02-03",39.3582,40.1319,39.133,39.1819,2619300.0],["2026-02-04",39.1721,39.936,39.1721,39.5541,2779800.0],["2026-02-05",38.6727,39.1819,36.7435,37.047,2807500.0],["2026-02-06",37.38,37.7619,36.3224,36.3224,2720200.0],["2026-02-09",36.2146,37.1744,36.1657,36.5672,3438000.0],["2026-02-10",36.812,37.1058,36.4986,36.8806,1620600.0],["2026-02-11",36.9883,37.4094,36.7239,37.331,2129400.0],["2026-02-12",37.331,37.9676,37.2429,37.4681,1545400.0],["2026-02-13",37.0862,38.1635,37.0862,37.9578,1486300.0],["2026-02-17",37.948,38.1928,37.6738,37.7913,1616900.0],["2026-02-18",37.7619,37.7619,37.2429,37.3017,1289400.0],["2026-02-19",37.5073,37.9088,37.3017,37.6053,990200.0],["2026-02-20",37.7913,37.8403,37.2527,37.4975,1182600.0],["2026-02-23",37.5465,37.7228,36.528,36.6749,1438300.0],["2026-02-24",36.7239,36.9687,36.2832,36.6651,1204300.0],["2026-02-25",36.6162,36.7728,36.009,36.4301,1451900.0],["2026-02-26",36.4203,36.9099,36.4203,36.6455,1319900.0],["2026-02-27",36.6064,36.7924,36.3909,36.6357,2237600.0],["2026-03-02",36.6259,37.0373,36.2636,36.7826,1355500.0],["2026-03-03",36.2636,36.4399,35.4312,36.3126,1638700.0],["2026-03-04",36.4007,36.4986,35.6662,35.9111,1903600.0],["2026-03-05",35.8719,36.1461,35.6075,35.9894,2724300.0],["2026-03-06",35.9404,36.1167,35.2157,35.9894,1035200.0],["2026-03-09",35.8915,36.0384,35.3822,35.9698,2051700.0],["2026-03-10",35.7446,36.0286,35.4606,35.5095,1446100.0],["2026-03-11",35.3528,36.4301,35.2549,36.3615,2525200.0],["2026-03-12",35.9306,36.6553,35.9208,36.0677,954000.0],["2026-03-13",36.4301,36.528,36.1559,36.3615,899000.0],["2026-03-16",36.6831,36.7226,35.7927,35.9312,1269100.0],["2026-03-17",36.1488,36.2379,35.8125,35.9411,1420800.0],["2026-03-18",35.8619,36.4951,35.7927,35.9411,2067700.0],["2026-03-19",35.9411,36.6336,35.7828,36.4951,1981300.0],["2026-03-20",36.4061,36.5446,34.8726,34.9716,3696200.0],["2026-03-23",35.2387,35.9807,34.9518,35.5948,1494800.0],["2026-03-24",35.4563,36.3863,35.2881,36.1488,1231400.0],["2026-03-25",36.4951,36.6336,36.0004,36.0202,1298900.0],["2026-03-26",35.852,36.2774,35.7432,36.2379,724800.0],["2026-03-27",36.228,37.059,36.0103,36.2774,1380800.0],["2026-03-30",36.4753,36.5446,36.1093,36.2972,1298200.0],["2026-03-31",36.5643,36.6039,35.7531,36.0301,1768600.0],["2026-04-01",35.8323,36.0004,35.2881,35.6839,1946400.0],["2026-04-02",35.6245,36.4654,35.5256,36.3764,2445600.0],["2026-04-06",36.1192,36.3566,35.7729,35.9114,1298200.0],["2026-04-07",35.9905,36.6336,35.9807,36.6237,1601500.0],["2026-04-08",36.6138,37.4547,36.4159,37.3855,1618200.0],["2026-04-09",37.4844,38.0483,37.4646,37.9691,1017400.0],["2026-04-10",37.8801,38.0087,37.4844,37.5338,887400.0],["2026-04-13",37.4547,37.4547,36.7028,37.1777,1012000.0],["2026-04-14",37.0689,37.3558,36.7523,36.8314,1118100.0],["2026-04-15",36.5248,36.9007,36.317,36.7028,1321100.0],["2026-04-16",36.6435,36.871,36.4852,36.7523,1126500.0],["2026-04-17",36.7523,36.9403,35.8026,36.3863,1887200.0],["2026-04-20",36.2676,36.9304,36.2676,36.4258,1421000.0],["2026-04-21",36.505,36.6435,36.0499,36.1291,1067800.0],["2026-04-22",36.4061,36.5742,35.3673,35.763,1512400.0],["2026-04-23",36.0004,36.9106,35.9114,36.8018,1526300.0],["2026-04-24",36.8216,36.9601,36.3764,36.5248,1039300.0],["2026-04-27",36.6929,37.1084,36.5446,36.8314,884500.0],["2026-04-28",37.3261,37.4646,36.8512,37.3657,982300.0],["2026-04-29",37.3855,37.425,37.0986,37.1678,1251300.0],["2026-04-30",36.8413,37.247,35.674,35.7037,2630800.0],["2026-05-01",35.3871,35.5652,34.5264,35.021,1999900.0],["2026-05-04",34.843,35.2288,34.4374,34.5264,1900200.0],["2026-05-05",34.8034,35.3178,34.4868,34.8133,2677600.0],["2026-05-06",34.8034,35.2288,34.4967,34.6946,3263500.0],["2026-05-07",34.1604,34.1604,31.3112,31.974,5924600.0],["2026-05-08",32.1917,32.7259,31.9542,31.974,1917100.0],["2026-05-11",32.2708,32.5676,31.7959,32.1026,1965400.0],["2026-05-12",32.5874,32.7358,32.063,32.6467,3077800.0],["2026-05-13",32.5478,33.1513,32.1323,32.8941,2451000.0],["2026-05-14",33.0128,34.0416,33.0128,33.6558,2490400.0],["2026-05-15",33.3392,33.7943,32.993,33.6261,2274400.0],["2026-05-18",33.7547,34.2989,33.7448,34.1702,2169800.0],["2026-05-19",34.101,34.8034,33.8735,34.4769,2107300.0],["2026-05-20",34.6154,35.1398,34.5759,34.7341,1911900.0],["2026-05-21",34.7242,35.4662,34.5561,35.4563,4832800.0],["2026-05-22",35.4959,35.5454,34.8924,35.2684,1428900.0],["2026-05-26",35.5157,35.7333,35.1892,35.4761,1788000.0],["2026-05-27",35.4069,35.5553,34.7737,34.8034,1402200.0],["2026-05-28",34.7737,34.9716,34.012,34.2395,1193700.0],["2026-05-29",34.1406,34.932,33.8438,34.5462,2736300.0],["2026-06-01",34.1406,34.4176,33.1711,33.2007,3347300.0],["2026-06-02",33.2601,34.0515,33.2106,33.8438,2217100.0],["2026-06-03",33.9724,34.744,33.9724,34.1406,1492400.0],["2026-06-04",34.2593,34.3582,33.6558,33.9922,1244600.0],["2026-06-05",34.1604,34.8034,34.012,34.4769,1208900.0],["2026-06-08",34.4769,34.7144,34.1702,34.3285,1017600.0],["2026-06-09",34.3582,34.6847,34.0416,34.1999,1918000.0],["2026-06-10",34.4967,34.8331,34.1999,34.4176,1871300.0],["2026-06-11",34.8232,35.1002,34.378,34.3978,1427200.0],["2026-06-12",34.3978,34.8825,34.289,34.655,1117100.0],["2026-06-15",34.43,34.96,34.28,34.36,1151200.0],["2026-06-16",34.5,34.78,34.07,34.26,1166000.0],["2026-06-17",33.84,34.13,33.48,33.62,2221200.0],["2026-06-18",33.64,33.98,33.37,33.81,2399700.0],["2026-06-22",33.68,34.15,33.51,33.79,1462000.0],["2026-06-23",33.77,35.0,33.76,34.72,2671200.0],["2026-06-24",34.49,34.96,34.37,34.85,2035300.0],["2026-06-25",35.02,35.3,34.78,35.16,1117900.0],["2026-06-26",35.37,35.47,35.06,35.43,2093400.0],["2026-06-29",35.21,35.82,34.76,34.89,1210500.0],["2026-06-30",34.66,35.05,34.43,34.54,1440600.0],["2026-07-01",34.27,34.89,34.26,34.36,1207000.0],["2026-07-02",34.8,35.23,34.64,35.15,1124500.0],["2026-07-06",35.26,35.26,34.515,34.92,1031090.858967],["2026-07-07",35.61,36.03,35.25,35.27,1404140.219655],["2026-07-08",35.53,35.85,35.15,35.59,1378835.26093],["2026-07-09",35.82,36.35,35.5,36.07,1639801.446343],["2026-07-10",36.28,36.38,35.74,35.84,1088703.714822],["2026-07-13",36.15,36.48,36.1201,36.31,906836.941705],["2026-07-14",36.49,36.68,36.025,36.3,1002450.79301],["2026-07-15",36.28,36.775,36.0301,36.22,973922.816127],["2026-07-16",36.26,37.06,36.06,36.85,1652339.723194],["2026-07-17",37.41,37.525,36.475,36.62,1092590.755611],["2026-07-20",36.79,36.83,36.47,36.73,825894.061129],["2026-07-21",36.66,36.68,36.265,36.49,1055835.324792],["2026-07-22",36.86,37.005,36.6501,36.83,1367200.028657],["2026-07-23",36.64,37.23,36.52,36.95,1173482.843009],["2026-07-24",37.12,37.49,37.12,37.33,998436.441577],["2026-07-27",37.2,37.42,36.83,36.89,794849.640362],["2026-07-28",37.05,37.615,36.87,36.94,1229930.610499],["2026-07-29",37.09,37.28,36.41,36.72,1512325.437354],["2026-07-30",36.39,36.595,36.02,36.18,1678941.019144],["2026-07-31",36.03,36.36,35.66,36.12,1769100.129941],["2026-08-03",36.25,36.435,36.13,36.31,1137970.356099],["2026-08-04",35.91,36.365,35.5801,36.23,1185800.959916],["2026-08-05",36.06,36.1675,35.36,35.54,1684748.805518],["2026-08-06",35.21,35.8,34.26,34.28,1754630.580096],["2026-08-07",34.09,34.72,34.055,34.18,1297035.290517],["2026-08-10",33.99,34.09,33.69,33.7,188585.525373],["2026-08-11",34,35.245,33.54,35.16,3407221.460189],["2026-08-12",35.13,35.68,34.78,35.1,1841536.538627],["2026-08-13",35.17,35.5,35,35.26,1547982.217999],["2026-08-14",35.38,35.62,35.23,35.37,1125289.62042]]}