{"t":"AVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.5201,1.5292,1.5201,1.5201,10200.0],["1973-02-22",1.5201,1.5292,1.511,1.5201,5600.0],["1973-02-23",1.5201,1.5383,1.5201,1.5292,1800.0],["1973-02-26",1.5292,1.5383,1.5201,1.5292,7200.0],["1973-02-27",1.5292,1.5292,1.5292,1.5292,2400.0],["1973-02-28",1.5292,1.5292,1.5201,1.5292,2000.0],["1973-03-01",1.5292,1.5292,1.511,1.511,5600.0],["1973-03-02",1.511,1.5292,1.511,1.5201,3200.0],["1973-03-05",1.5201,1.5292,1.511,1.511,4000.0],["1973-03-06",1.5201,1.5292,1.5201,1.5201,5200.0],["1973-03-07",1.5201,1.5292,1.5201,1.5292,3800.0],["1973-03-08",1.5292,1.5292,1.511,1.5201,9200.0],["1973-03-09",1.5201,1.5292,1.511,1.511,5400.0],["1973-03-12",1.511,1.5292,1.511,1.5201,3200.0],["1973-03-13",1.5201,1.5292,1.511,1.511,5400.0],["1973-03-14",1.511,1.5292,1.5019,1.511,5600.0],["1973-03-15",1.511,1.5292,1.511,1.511,4400.0],["1973-03-16",1.511,1.5201,1.4928,1.511,48000.0],["1973-03-19",1.511,1.5201,1.5019,1.5019,5400.0],["1973-03-20",1.5019,1.5201,1.4928,1.5019,6000.0],["1973-03-21",1.5019,1.5019,1.4928,1.5019,6800.0],["1973-03-22",1.5019,1.5201,1.4928,1.5201,4800.0],["1973-03-23",1.511,1.511,1.4928,1.5019,2400.0],["1973-03-26",1.5019,1.511,1.4928,1.4928,4400.0],["1973-03-27",1.4928,1.511,1.4928,1.511,3000.0],["1973-03-28",1.511,1.511,1.5019,1.511,2600.0],["1973-03-29",1.511,1.511,1.5019,1.511,2000.0],["1973-03-30",1.511,1.511,1.4928,1.511,2400.0],["1973-04-02",1.511,1.511,1.4928,1.511,6400.0],["1973-04-03",1.511,1.5201,1.5019,1.5201,4400.0],["1973-04-04",1.5201,1.5292,1.511,1.5292,3400.0],["1973-04-05",1.5292,1.5292,1.5201,1.5292,3000.0],["1973-04-06",1.5292,1.5383,1.511,1.5292,5600.0],["1973-04-09",1.5292,1.5292,1.511,1.5292,3800.0],["1973-04-10",1.5292,1.5474,1.5292,1.5474,5200.0],["1973-04-11",1.5474,1.5656,1.5383,1.5383,2800.0],["1973-04-12",1.5383,1.5565,1.5292,1.5383,1800.0],["1973-04-13",1.5383,1.5474,1.5292,1.5292,3200.0],["1973-04-16",1.5292,1.5292,1.5201,1.5292,1600.0],["1973-04-17",1.5292,1.5292,1.511,1.5292,2200.0],["1973-04-18",1.5292,1.5383,1.5201,1.5292,5400.0],["1973-04-19",1.5292,1.5474,1.5292,1.5383,2800.0],["1973-04-23",1.5383,1.5656,1.5383,1.5474,3600.0],["1973-04-24",1.5474,1.5656,1.5474,1.5474,3600.0],["1973-04-25",1.5474,1.5565,1.5474,1.5474,6000.0],["1973-04-26",1.5565,1.5747,1.5565,1.5565,4400.0],["1973-04-27",1.5565,1.5747,1.5292,1.5565,13400.0],["1973-04-30",1.5565,1.5747,1.5474,1.5565,9400.0],["1973-05-01",1.5565,1.5747,1.5474,1.5565,6200.0],["1973-05-02",1.5565,1.5565,1.5565,1.5565,1400.0],["1973-05-03",1.5565,1.5565,1.5292,1.5474,7800.0],["1973-05-04",1.5474,1.5474,1.5292,1.5474,5600.0],["1973-05-07",1.5474,1.5474,1.5292,1.5474,7200.0],["1973-05-08",1.5474,1.5474,1.5292,1.5292,3600.0],["1973-05-09",1.5383,1.5474,1.5383,1.5383,3800.0],["1973-05-10",1.5474,1.5474,1.5474,1.5474,3400.0],["1973-05-11",1.5474,1.5474,1.5474,1.5474,3200.0],["1973-05-14",1.5474,1.5656,1.5474,1.5474,5600.0],["1973-05-15",1.5292,1.5292,1.5201,1.5201,4400.0],["1973-05-16",1.5201,1.5292,1.511,1.5201,5200.0],["1973-05-17",1.5201,1.5292,1.511,1.5292,2800.0],["1973-05-18",1.5292,1.5292,1.511,1.5292,5000.0],["1973-05-21",1.5292,1.5383,1.511,1.5383,4200.0],["1973-05-22",1.5292,1.5292,1.5019,1.511,2200.0],["1973-05-23",1.5019,1.5019,1.4928,1.4928,5400.0],["1973-05-24",1.5019,1.5201,1.5019,1.5201,2600.0],["1973-05-25",1.5201,1.5292,1.5019,1.5292,3800.0],["1973-05-29",1.5201,1.5201,1.5019,1.5201,7200.0],["1973-05-30",1.5201,1.5201,1.5019,1.5019,2400.0],["1973-05-31",1.5019,1.5201,1.5019,1.5019,2800.0],["1973-06-01",1.5019,1.5201,1.5019,1.5201,600.0],["1973-06-04",1.5201,1.5201,1.5019,1.5019,4800.0],["1973-06-05",1.5019,1.5201,1.5019,1.511,2000.0],["1973-06-06",1.511,1.5201,1.511,1.5201,1400.0],["1973-06-07",1.5201,1.5292,1.511,1.511,3400.0],["1973-06-08",1.511,1.5565,1.5019,1.5565,4000.0],["1973-06-11",1.5565,1.5747,1.5383,1.5383,3600.0],["1973-06-12",1.5383,1.5565,1.5292,1.5292,4600.0],["1973-06-13",1.5292,1.5474,1.5201,1.5292,2400.0],["1973-06-14",1.5292,1.5474,1.5292,1.5292,2400.0],["1973-06-15",1.5292,1.5292,1.5201,1.5292,1200.0],["1973-06-18",1.5292,1.5383,1.5201,1.5201,4400.0],["1973-06-19",1.5201,1.5474,1.5201,1.5474,2200.0],["1973-06-20",1.5474,1.5474,1.5383,1.5383,1600.0],["1973-06-21",1.5383,1.5383,1.5383,1.5383,800.0],["1973-06-22",1.5383,1.5474,1.5201,1.5201,2400.0],["1973-06-25",1.5201,1.5383,1.5201,1.5383,2200.0],["1973-06-26",1.5383,1.5383,1.5201,1.5383,2000.0],["1973-06-27",1.5383,1.5474,1.5201,1.5474,3000.0],["1973-06-28",1.5474,1.5474,1.5201,1.5201,2800.0],["1973-06-29",1.5201,1.5292,1.5201,1.5292,2400.0],["1973-07-02",1.5292,1.5383,1.5201,1.5383,3800.0],["1973-07-03",1.5201,1.5201,1.511,1.5201,1200.0],["1973-07-05",1.511,1.511,1.511,1.511,6200.0],["1973-07-06",1.511,1.5201,1.511,1.511,3600.0],["1973-07-09",1.511,1.5292,1.511,1.5292,2400.0],["1973-07-10",1.5292,1.5383,1.5292,1.5383,1000.0],["1973-07-11",1.5201,1.5201,1.5201,1.5201,6200.0],["1973-07-12",1.5201,1.5383,1.5201,1.5383,6000.0],["1973-07-13",1.5383,1.5474,1.5292,1.5292,1000.0],["1973-07-16",1.5292,1.5383,1.511,1.5383,2600.0],["1973-07-17",1.5383,1.5565,1.5292,1.5292,2800.0],["1973-07-18",1.5292,1.5474,1.5292,1.5474,1600.0],["1973-07-19",1.5474,1.5474,1.5292,1.5292,1800.0],["1973-07-20",1.5292,1.5474,1.5292,1.5383,3000.0],["1973-07-23",1.5383,1.5474,1.511,1.511,2600.0],["1973-07-24",1.511,1.5292,1.511,1.511,4000.0],["1973-07-25",1.511,1.5201,1.5019,1.5019,4600.0],["1973-07-26",1.5019,1.5201,1.5019,1.511,1400.0],["1973-07-27",1.5019,1.5019,1.4928,1.5019,3600.0],["1973-07-30",1.5019,1.511,1.4928,1.4928,1600.0],["1973-07-31",1.4928,1.5019,1.4928,1.5019,3200.0],["1973-08-01",1.5019,1.5019,1.4928,1.4928,1800.0],["1973-08-02",1.4928,1.5019,1.4837,1.5019,1800.0],["1973-08-03",1.4928,1.4928,1.4746,1.4746,1800.0],["1973-08-06",1.4837,1.5019,1.4837,1.5019,400.0],["1973-08-07",1.4928,1.4928,1.4655,1.4655,5200.0],["1973-08-08",1.4655,1.4837,1.4564,1.4837,7400.0],["1973-08-09",1.4655,1.4655,1.4382,1.4382,5000.0],["1973-08-10",1.4382,1.4473,1.4382,1.4382,2000.0],["1973-08-13",1.4382,1.4382,1.42,1.4382,3200.0],["1973-08-14",1.4291,1.4291,1.3562,1.3744,6400.0],["1973-08-15",1.3744,1.3835,1.3653,1.3653,10000.0],["1973-08-16",1.3653,1.3835,1.3562,1.3835,6400.0],["1973-08-17",1.3835,1.4017,1.3835,1.4017,4400.0],["1973-08-20",1.4017,1.4017,1.3653,1.4017,3000.0],["1973-08-21",1.4018,1.4018,1.3744,1.3744,6000.0],["1973-08-22",1.3744,1.4018,1.3653,1.3653,3400.0],["1973-08-23",1.3835,1.4018,1.3835,1.3835,2600.0],["1973-08-24",1.3835,1.4017,1.3835,1.4017,1200.0],["1973-08-27",1.4018,1.42,1.3744,1.3744,3000.0],["1973-08-28",1.3744,1.3926,1.3653,1.3926,2800.0],["1973-08-29",1.3926,1.4109,1.3835,1.3835,2800.0],["1973-08-30",1.3835,1.4018,1.3835,1.3926,1800.0],["1973-08-31",1.3926,1.4109,1.3835,1.4017,3200.0],["1973-09-04",1.4017,1.42,1.4017,1.42,1400.0],["1973-09-05",1.42,1.4382,1.42,1.4382,1200.0],["1973-09-06",1.4382,1.4564,1.4382,1.4473,2600.0],["1973-09-07",1.4473,1.4564,1.4473,1.4473,4800.0],["1973-09-10",1.4473,1.4473,1.4473,1.4473,600.0],["1973-09-11",1.4473,1.4564,1.4382,1.4382,2600.0],["1973-09-12",1.4382,1.4473,1.4291,1.4291,1400.0],["1973-09-13",1.4291,1.4473,1.42,1.4382,5000.0],["1973-09-14",1.4382,1.4382,1.42,1.4382,2400.0],["1973-09-17",1.4382,1.4655,1.42,1.4473,5400.0],["1973-09-18",1.4473,1.4746,1.4473,1.4746,3600.0],["1973-09-19",1.4746,1.4837,1.4564,1.4564,1400.0],["1973-09-20",1.4564,1.4837,1.4564,1.4837,11200.0],["1973-09-21",1.4837,1.4928,1.4655,1.4928,2800.0],["1973-09-24",1.4928,1.4928,1.4655,1.4837,1800.0],["1973-09-25",1.4837,1.4837,1.4564,1.4837,6400.0],["1973-09-26",1.4837,1.4837,1.4655,1.4746,7000.0],["1973-09-27",1.4746,1.4746,1.4655,1.4746,3600.0],["1973-09-28",1.4746,1.4928,1.4746,1.4928,1000.0],["1973-10-01",1.4928,1.4928,1.4746,1.4928,2800.0],["1973-10-02",1.4837,1.4837,1.4837,1.4837,800.0],["1973-10-03",1.4837,1.4928,1.4655,1.4746,4800.0],["1973-10-04",1.4746,1.4928,1.4655,1.4837,4600.0],["1973-10-05",1.4837,1.4837,1.4655,1.4655,2000.0],["1973-10-08",1.4655,1.4655,1.4564,1.4564,3400.0],["1973-10-09",1.4564,1.4746,1.4382,1.4564,4600.0],["1973-10-10",1.4564,1.4564,1.4291,1.4473,2200.0],["1973-10-11",1.4473,1.4655,1.4382,1.4655,3600.0],["1973-10-12",1.4655,1.4655,1.4382,1.4564,11200.0],["1973-10-15",1.4564,1.4564,1.42,1.42,4000.0],["1973-10-16",1.4291,1.4655,1.4291,1.4655,3200.0],["1973-10-17",1.4564,1.4564,1.4382,1.4473,3600.0],["1973-10-18",1.4473,1.4564,1.4382,1.4564,3400.0],["1973-10-19",1.4564,1.4564,1.4473,1.4473,1600.0],["1973-10-22",1.4473,1.4564,1.4291,1.4382,3000.0],["1973-10-23",1.4382,1.4473,1.4291,1.4291,3200.0],["1973-10-24",1.4291,1.4473,1.4291,1.4291,2800.0],["1973-10-25",1.4291,1.4382,1.42,1.42,5200.0],["1973-10-26",1.42,1.4382,1.42,1.42,2200.0],["1973-10-29",1.42,1.4473,1.42,1.4382,4600.0],["1973-10-30",1.4382,1.4473,1.42,1.42,2800.0],["1973-10-31",1.42,1.4382,1.4109,1.42,3800.0],["1973-11-01",1.42,1.4382,1.42,1.4382,4600.0],["1973-11-02",1.4382,1.4473,1.4291,1.4382,1800.0],["1973-11-05",1.4382,1.4473,1.42,1.4473,5200.0],["1973-11-06",1.4473,1.4473,1.42,1.42,3000.0],["1973-11-07",1.42,1.4473,1.42,1.4473,2600.0],["1973-11-08",1.4382,1.4382,1.3926,1.4017,3400.0],["1973-11-09",1.4017,1.42,1.3926,1.42,1400.0],["1973-11-12",1.42,1.42,1.3926,1.4017,4200.0],["1973-11-13",1.4018,1.4109,1.3835,1.3835,7000.0],["1973-11-14",1.3835,1.3835,1.3744,1.3835,4000.0],["1973-11-15",1.3835,1.3926,1.3744,1.3744,3000.0],["1973-11-16",1.3744,1.3926,1.3744,1.3835,4000.0],["1973-11-19",1.3835,1.3835,1.3289,1.3471,13200.0],["1973-11-20",1.3471,1.3471,1.2925,1.3289,8200.0],["1973-11-21",1.3289,1.3471,1.3107,1.3471,7600.0],["1973-11-23",1.3471,1.3471,1.3198,1.338,7600.0],["1973-11-26",1.338,1.338,1.3107,1.3107,7800.0],["1973-11-27",1.3107,1.338,1.3107,1.3289,4000.0],["1973-11-28",1.3289,1.3471,1.3289,1.3471,5200.0],["1973-11-29",1.3471,1.3562,1.3289,1.338,5600.0],["1973-11-30",1.338,1.3744,1.338,1.3744,2800.0],["1973-12-03",1.3744,1.3744,1.3471,1.3744,3200.0],["1973-12-04",1.3744,1.3744,1.3471,1.3471,5400.0],["1973-12-05",1.3471,1.3471,1.3107,1.3107,17400.0],["1973-12-06",1.3107,1.3289,1.3107,1.3107,6600.0],["1973-12-07",1.3198,1.3653,1.3198,1.3289,16000.0],["1973-12-10",1.338,1.3653,1.338,1.3471,3000.0],["1973-12-11",1.3471,1.3653,1.3107,1.3107,12800.0],["1973-12-12",1.3107,1.3289,1.3107,1.3198,3800.0],["1973-12-13",1.3198,1.338,1.3198,1.3198,5200.0],["1973-12-14",1.3198,1.3835,1.3198,1.3835,6200.0],["1973-12-17",1.3835,1.3835,1.3562,1.3562,5400.0],["1973-12-18",1.3562,1.3653,1.3562,1.3562,1400.0],["1973-12-19",1.3562,1.4018,1.3562,1.3926,13200.0],["1973-12-20",1.3744,1.3744,1.3562,1.3744,4200.0],["1973-12-21",1.3562,1.3562,1.338,1.3562,3000.0],["1973-12-24",1.3471,1.3471,1.3471,1.3471,2400.0],["1973-12-26",1.3471,1.3835,1.3471,1.3835,3400.0],["1973-12-27",1.3835,1.3835,1.3562,1.3744,4400.0],["1973-12-28",1.3744,1.3744,1.3562,1.3744,3400.0],["1973-12-31",1.3653,1.3653,1.338,1.3653,13200.0],["1974-01-02",1.3835,1.4655,1.3835,1.4655,5400.0],["1974-01-03",1.4655,1.4928,1.4473,1.4746,5400.0],["1974-01-04",1.4837,1.5201,1.4837,1.4928,4600.0],["1974-01-07",1.5019,1.5201,1.5019,1.5019,4400.0],["1974-01-08",1.5019,1.511,1.4928,1.4928,3400.0],["1974-01-09",1.4928,1.4928,1.4746,1.4746,2600.0],["1974-01-10",1.4746,1.4746,1.4564,1.4564,400.0],["1974-01-11",1.4564,1.4655,1.4564,1.4564,800.0],["1974-01-14",1.4655,1.4928,1.4655,1.4655,2000.0],["1974-01-15",1.4655,1.4746,1.4655,1.4655,1400.0],["1974-01-16",1.4746,1.4837,1.4746,1.4837,1200.0],["1974-01-17",1.4837,1.4837,1.4655,1.4837,4600.0],["1974-01-18",1.4837,1.4837,1.4655,1.4837,2000.0],["1974-01-21",1.4837,1.4837,1.4655,1.4655,3600.0],["1974-01-22",1.4655,1.4837,1.4655,1.4746,2800.0],["1974-01-23",1.4746,1.4928,1.4746,1.4746,1800.0],["1974-01-24",1.4746,1.4837,1.4655,1.4655,2600.0],["1974-01-25",1.4564,1.4564,1.4473,1.4473,1800.0],["1974-01-28",1.4473,1.4564,1.42,1.42,3600.0],["1974-01-29",1.42,1.4382,1.42,1.42,1000.0],["1974-01-30",1.4382,1.4382,1.4382,1.4382,1200.0],["1974-01-31",1.4382,1.4473,1.4291,1.4291,1400.0],["1974-02-01",1.4291,1.4473,1.4291,1.4291,2600.0],["1974-02-04",1.4291,1.4382,1.42,1.4382,1600.0],["1974-02-05",1.4382,1.4382,1.4291,1.4291,1800.0],["1974-02-06",1.4291,1.4382,1.42,1.42,3000.0],["1974-02-07",1.4291,1.4382,1.4291,1.4291,1000.0],["1974-02-08",1.4291,1.4473,1.4291,1.4473,2800.0],["1974-02-11",1.4473,1.4655,1.4473,1.4564,2600.0],["1974-02-12",1.4564,1.4746,1.4564,1.4564,2600.0],["1974-02-13",1.4564,1.4564,1.4382,1.4473,3600.0],["1974-02-14",1.4473,1.4473,1.4382,1.4473,800.0],["1974-02-15",1.4564,1.4746,1.4564,1.4746,2800.0],["1974-02-19",1.4746,1.4746,1.4655,1.4655,3000.0],["1974-02-20",1.4655,1.4746,1.4473,1.4655,5000.0],["1974-02-21",1.4655,1.4655,1.4473,1.4473,3000.0],["1974-02-22",1.4473,1.4655,1.4473,1.4655,3000.0],["1974-02-25",1.4655,1.4655,1.4564,1.4655,2200.0],["1974-02-26",1.4655,1.4655,1.4655,1.4655,800.0],["1974-02-27",1.4655,1.4837,1.4564,1.4655,2000.0],["1974-02-28",1.4655,1.4746,1.4655,1.4746,1000.0],["1974-03-01",1.4746,1.4746,1.4564,1.4746,3200.0],["1974-03-04",1.4746,1.4837,1.4746,1.4837,1800.0],["1974-03-05",1.4837,1.5019,1.4746,1.5019,5200.0],["1974-03-06",1.4928,1.4928,1.4655,1.4655,6800.0],["1974-03-07",1.4655,1.4837,1.4655,1.4655,3000.0],["1974-03-08",1.4655,1.4746,1.4564,1.4746,1200.0],["1974-03-11",1.4746,1.4837,1.4655,1.4746,2000.0],["1974-03-12",1.4746,1.4837,1.4655,1.4746,1800.0],["1974-03-13",1.4746,1.4837,1.4655,1.4746,4200.0],["1974-03-14",1.4746,1.4837,1.4655,1.4655,2800.0],["1974-03-15",1.4655,1.4746,1.4655,1.4746,5800.0],["1974-03-18",1.4746,1.4837,1.4655,1.4837,7800.0],["1974-03-19",1.4837,1.4928,1.4655,1.4928,4000.0],["1974-03-20",1.4928,1.4928,1.4655,1.4655,5200.0],["1974-03-21",1.4746,1.4928,1.4746,1.4746,2800.0],["1974-03-22",1.4746,1.4928,1.4746,1.4837,1600.0],["1974-03-25",1.4837,1.4928,1.4746,1.4928,4400.0],["1974-03-26",1.4928,1.5019,1.4928,1.5019,2000.0],["1974-03-27",1.5019,1.5019,1.4746,1.4746,5000.0],["1974-03-28",1.4746,1.5292,1.4746,1.5201,28000.0],["1974-03-29",1.511,1.511,1.4928,1.4928,1800.0],["1974-04-01",1.4928,1.5019,1.4655,1.4655,3400.0],["1974-04-02",1.4655,1.4837,1.4655,1.4655,6400.0],["1974-04-03",1.4655,1.4837,1.4655,1.4655,4600.0],["1974-04-04",1.4655,1.4746,1.4473,1.4473,9400.0],["1974-04-05",1.4473,1.4564,1.4291,1.4291,5600.0],["1974-04-08",1.4291,1.4291,1.4109,1.42,2400.0],["1974-04-09",1.42,1.4291,1.4017,1.42,1200.0],["1974-04-10",1.42,1.4382,1.42,1.4382,1200.0],["1974-04-11",1.4382,1.4382,1.42,1.42,4000.0],["1974-04-15",1.42,1.4291,1.4109,1.42,3000.0],["1974-04-16",1.42,1.4382,1.42,1.4291,2000.0],["1974-04-17",1.4291,1.4382,1.4109,1.4291,4000.0],["1974-04-18",1.4291,1.4473,1.4291,1.4291,1600.0],["1974-04-19",1.4291,1.4564,1.4291,1.4291,2200.0],["1974-04-22",1.4291,1.4291,1.42,1.42,2400.0],["1974-04-23",1.42,1.42,1.3562,1.3562,8200.0],["1974-04-24",1.3562,1.3653,1.338,1.3471,6800.0],["1974-04-25",1.3471,1.3744,1.3471,1.3471,6400.0],["1974-04-26",1.3471,1.3835,1.3471,1.3835,6200.0],["1974-04-29",1.3744,1.3744,1.3562,1.3562,5800.0],["1974-04-30",1.3562,1.3744,1.3562,1.3562,2200.0],["1974-05-01",1.3562,1.4109,1.3562,1.3926,5200.0],["1974-05-02",1.3926,1.4109,1.3835,1.3835,5400.0],["1974-05-03",1.3835,1.4109,1.3835,1.3835,2000.0],["1974-05-06",1.3835,1.4018,1.3835,1.3835,4200.0],["1974-05-07",1.3835,1.42,1.3835,1.4017,3000.0],["1974-05-08",1.4017,1.42,1.3926,1.4017,1600.0],["1974-05-09",1.4017,1.4017,1.4017,1.4017,0.0],["1974-05-10",1.4017,1.4109,1.3926,1.4017,1800.0],["1974-05-13",1.4018,1.4109,1.3926,1.3926,1000.0],["1974-05-14",1.3926,1.42,1.3926,1.3926,2200.0],["1974-05-15",1.3835,1.3835,1.3471,1.3471,5400.0],["1974-05-16",1.3471,1.3471,1.3289,1.3471,9000.0],["1974-05-17",1.3471,1.3471,1.3198,1.3289,12000.0],["1974-05-20",1.3289,1.3471,1.3289,1.3471,800.0],["1974-05-21",1.3471,1.3744,1.338,1.3744,3400.0],["1974-05-22",1.3653,1.3653,1.338,1.338,3000.0],["1974-05-23",1.338,1.3471,1.338,1.3471,2400.0],["1974-05-24",1.3471,1.3744,1.3471,1.3471,6400.0],["1974-05-28",1.3471,1.3653,1.338,1.3471,3400.0],["1974-05-29",1.3471,1.3653,1.3289,1.3471,3600.0],["1974-05-30",1.3471,1.3471,1.3107,1.3471,7600.0],["1974-05-31",1.3471,1.3562,1.338,1.3562,1800.0],["1974-06-03",1.3562,1.3562,1.338,1.338,3800.0],["1974-06-04",1.338,1.3653,1.3289,1.3562,5600.0],["1974-06-05",1.3562,1.3562,1.3198,1.338,2400.0],["1974-06-06",1.338,1.3653,1.3198,1.3562,5800.0],["1974-06-07",1.3562,1.3653,1.3289,1.3653,4000.0],["1974-06-10",1.3653,1.3653,1.3289,1.3653,2200.0],["1974-06-11",1.3653,1.3653,1.338,1.3653,5400.0],["1974-06-12",1.338,1.338,1.3107,1.3107,8200.0],["1974-06-13",1.3107,1.3289,1.3107,1.3289,4000.0],["1974-06-14",1.3198,1.3198,1.3198,1.3198,2600.0],["1974-06-17",1.3289,1.3562,1.3289,1.3471,3000.0],["1974-06-18",1.3471,1.3653,1.338,1.338,5200.0],["1974-06-19",1.338,1.3562,1.338,1.338,11400.0],["1974-06-20",1.338,1.3471,1.338,1.338,1600.0],["1974-06-21",1.338,1.338,1.3198,1.3198,3600.0],["1974-06-24",1.3198,1.3289,1.3107,1.3107,3600.0],["1974-06-25",1.3107,1.3289,1.3107,1.3198,2000.0],["1974-06-26",1.3198,1.3198,1.3016,1.3016,3400.0],["1974-06-27",1.3016,1.3107,1.2925,1.2925,3600.0],["1974-06-28",1.2925,1.2925,1.2743,1.2743,4600.0],["1974-07-01",1.2925,1.3016,1.2925,1.2925,2400.0],["1974-07-02",1.2925,1.3016,1.2834,1.2925,4200.0],["1974-07-03",1.2925,1.3016,1.2834,1.2834,4000.0],["1974-07-05",1.2834,1.2925,1.2743,1.2925,2200.0],["1974-07-08",1.2925,1.3107,1.2652,1.2652,5400.0],["1974-07-09",1.2652,1.2834,1.247,1.247,5000.0],["1974-07-10",1.247,1.2743,1.247,1.247,5000.0],["1974-07-11",1.247,1.2652,1.247,1.247,3000.0],["1974-07-12",1.247,1.2743,1.247,1.2652,5000.0],["1974-07-15",1.2652,1.2743,1.247,1.2561,4800.0],["1974-07-16",1.2561,1.2652,1.2561,1.2561,1800.0],["1974-07-17",1.2561,1.2652,1.2561,1.2561,1600.0],["1974-07-18",1.2561,1.2652,1.247,1.2561,2600.0],["1974-07-19",1.2561,1.2652,1.2561,1.2652,1600.0],["1974-07-22",1.2652,1.2743,1.2561,1.2652,2400.0],["1974-07-23",1.2925,1.2925,1.2925,1.2925,6400.0],["1974-07-24",1.2925,1.3016,1.2743,1.2743,4000.0],["1974-07-25",1.2743,1.2834,1.2743,1.2834,2400.0],["1974-07-26",1.2834,1.2834,1.2561,1.2561,5800.0],["1974-07-29",1.2561,1.2743,1.247,1.247,4600.0],["1974-07-30",1.247,1.2652,1.2379,1.247,6600.0],["1974-07-31",1.247,1.2652,1.2379,1.2652,2000.0],["1974-08-01",1.2652,1.2652,1.247,1.2561,1400.0],["1974-08-02",1.2561,1.2652,1.247,1.247,1600.0],["1974-08-05",1.247,1.2743,1.247,1.2743,3400.0],["1974-08-06",1.2743,1.2925,1.2652,1.2652,3400.0],["1974-08-07",1.2743,1.2743,1.2743,1.2743,1200.0],["1974-08-08",1.2834,1.2834,1.2834,1.2834,600.0],["1974-08-09",1.2834,1.3016,1.2834,1.2834,3200.0],["1974-08-12",1.2834,1.3107,1.2834,1.2925,2400.0],["1974-08-13",1.2561,1.2561,1.247,1.247,7400.0],["1974-08-14",1.247,1.2652,1.247,1.2561,1400.0],["1974-08-15",1.2561,1.2743,1.2561,1.2561,600.0],["1974-08-16",1.2561,1.2561,1.247,1.2561,1800.0],["1974-08-19",1.2561,1.2561,1.2379,1.247,5400.0],["1974-08-20",1.247,1.2652,1.2288,1.247,6800.0],["1974-08-21",1.247,1.2743,1.247,1.247,2600.0],["1974-08-22",1.2561,1.2743,1.2561,1.2743,2400.0],["1974-08-23",1.2743,1.2743,1.2561,1.2561,5600.0],["1974-08-26",1.2561,1.2561,1.247,1.247,1000.0],["1974-08-27",1.247,1.247,1.2197,1.2197,6400.0],["1974-08-28",1.2197,1.2561,1.2197,1.2197,6800.0],["1974-08-29",1.2197,1.2288,1.2197,1.2197,2400.0],["1974-08-30",1.2197,1.2379,1.2197,1.2379,7800.0],["1974-09-03",1.2379,1.247,1.2288,1.247,2200.0],["1974-09-04",1.2288,1.2288,1.2106,1.2288,4200.0],["1974-09-05",1.2288,1.2288,1.2106,1.2288,4600.0],["1974-09-06",1.2288,1.2288,1.2197,1.2288,2600.0],["1974-09-09",1.2288,1.2288,1.2106,1.2106,2600.0],["1974-09-10",1.2106,1.2197,1.2106,1.2197,1400.0],["1974-09-11",1.2197,1.2197,1.2015,1.2197,2200.0],["1974-09-12",1.2106,1.2106,1.1833,1.2015,2800.0],["1974-09-13",1.1833,1.1833,1.156,1.1742,4600.0],["1974-09-16",1.1742,1.1924,1.1651,1.1924,11000.0],["1974-09-17",1.1924,1.2015,1.1833,1.2015,3600.0],["1974-09-18",1.2015,1.2106,1.2015,1.2015,2200.0],["1974-09-19",1.2015,1.2197,1.2015,1.2197,3400.0],["1974-09-20",1.2197,1.247,1.2106,1.2288,11400.0],["1974-09-23",1.2288,1.247,1.2197,1.2288,2000.0],["1974-09-24",1.2288,1.2379,1.2106,1.2379,3400.0],["1974-09-25",1.2288,1.2288,1.1833,1.1924,10600.0],["1974-09-26",1.1742,1.1742,1.1651,1.1651,3400.0],["1974-09-27",1.1651,1.1833,1.1469,1.1651,3200.0],["1974-09-30",1.1651,1.1924,1.1651,1.1833,11800.0],["1974-10-01",1.1833,1.1833,1.156,1.1742,6000.0],["1974-10-02",1.1742,1.1833,1.1651,1.1833,1000.0],["1974-10-03",1.1651,1.1651,1.1469,1.1651,2400.0],["1974-10-04",1.1651,1.1742,1.1651,1.1651,3400.0],["1974-10-07",1.1742,1.1833,1.1742,1.1833,4000.0],["1974-10-08",1.1924,1.2106,1.1924,1.2015,1400.0],["1974-10-09",1.2106,1.2288,1.2106,1.2197,1800.0],["1974-10-10",1.2197,1.2652,1.2197,1.2561,4800.0],["1974-10-11",1.2561,1.2743,1.2561,1.2561,400.0],["1974-10-14",1.2561,1.2743,1.2379,1.2652,7800.0],["1974-10-15",1.2652,1.2743,1.2561,1.2652,800.0],["1974-10-16",1.2561,1.2561,1.247,1.247,1400.0],["1974-10-17",1.247,1.2561,1.2379,1.2561,3000.0],["1974-10-18",1.2561,1.2561,1.2561,1.2561,2800.0],["1974-10-21",1.2561,1.2561,1.247,1.2561,1000.0],["1974-10-22",1.2561,1.2743,1.2561,1.2561,4400.0],["1974-10-23",1.2561,1.2652,1.2561,1.2561,1600.0],["1974-10-24",1.2561,1.2834,1.247,1.247,5000.0],["1974-10-25",1.2561,1.2652,1.2561,1.2561,1400.0],["1974-10-28",1.2561,1.2652,1.2197,1.2379,4600.0],["1974-10-29",1.2379,1.2652,1.2288,1.2288,7400.0],["1974-10-30",1.2197,1.2197,1.2197,1.2197,400.0],["1974-10-31",1.2197,1.2379,1.2197,1.2379,5000.0],["1974-11-01",1.2288,1.2288,1.2106,1.2197,4000.0],["1974-11-04",1.2197,1.2197,1.1924,1.2197,5200.0],["1974-11-05",1.2197,1.247,1.2197,1.2288,2000.0],["1974-11-06",1.2288,1.247,1.2288,1.247,2000.0],["1974-11-07",1.247,1.247,1.2288,1.2288,2400.0],["1974-11-08",1.247,1.2561,1.247,1.247,2400.0],["1974-11-11",1.247,1.2743,1.247,1.2561,3800.0],["1974-11-12",1.2561,1.2561,1.2197,1.2379,3600.0],["1974-11-13",1.2379,1.2379,1.2197,1.2379,800.0],["1974-11-14",1.2379,1.2379,1.2379,1.2379,1400.0],["1974-11-15",1.2379,1.2379,1.2288,1.2288,1400.0],["1974-11-18",1.2197,1.2197,1.2197,1.2197,2400.0],["1974-11-19",1.2197,1.2197,1.2015,1.2015,4000.0],["1974-11-20",1.2015,1.2106,1.1742,1.1924,7200.0],["1974-11-21",1.1924,1.2106,1.1833,1.2015,2000.0],["1974-11-22",1.2015,1.2015,1.2015,1.2015,800.0],["1974-11-25",1.1924,1.1924,1.1742,1.1742,4600.0],["1974-11-26",1.1924,1.2106,1.1924,1.2106,1400.0],["1974-11-27",1.2106,1.2379,1.2106,1.2288,4000.0],["1974-11-29",1.2288,1.2561,1.2288,1.2561,2200.0],["1974-12-02",1.2561,1.2652,1.2379,1.2561,4200.0],["1974-12-03",1.2561,1.2561,1.2379,1.2379,4000.0],["1974-12-04",1.2379,1.247,1.2197,1.2379,3200.0],["1974-12-05",1.2379,1.2379,1.2197,1.2197,400.0],["1974-12-06",1.2197,1.2197,1.2015,1.2015,3200.0],["1974-12-09",1.2015,1.2015,1.1833,1.2015,3200.0],["1974-12-10",1.2015,1.2015,1.1742,1.1833,10600.0],["1974-12-11",1.1833,1.2015,1.1833,1.1924,10400.0],["1974-12-12",1.1924,1.1924,1.1833,1.1924,3600.0],["1974-12-13",1.1924,1.2106,1.1742,1.2106,9400.0],["1974-12-16",1.2197,1.2379,1.2197,1.2197,6000.0],["1974-12-17",1.2288,1.2288,1.2288,1.2288,1800.0],["1974-12-18",1.2379,1.2561,1.2379,1.2379,5600.0],["1974-12-19",1.2379,1.2561,1.2288,1.2288,8000.0],["1974-12-20",1.2288,1.2379,1.2106,1.2197,5200.0],["1974-12-23",1.2197,1.2197,1.1742,1.1833,9200.0],["1974-12-24",1.1833,1.1924,1.1742,1.1924,5400.0],["1974-12-26",1.1924,1.2197,1.1833,1.2015,4200.0],["1974-12-27",1.2015,1.2652,1.1924,1.2015,1600.0],["1974-12-30",1.2015,1.2015,1.1742,1.2015,9000.0],["1974-12-31",1.2015,1.2197,1.2015,1.2197,5400.0],["1975-01-02",1.2197,1.2379,1.2015,1.2379,4000.0],["1975-01-03",1.2379,1.3016,1.2379,1.3016,6200.0],["1975-01-06",1.3107,1.338,1.3107,1.3289,4600.0],["1975-01-07",1.3289,1.3289,1.3289,1.3289,400.0],["1975-01-08",1.3107,1.3107,1.2925,1.3107,1200.0],["1975-01-09",1.3107,1.3107,1.2925,1.3107,1600.0],["1975-01-10",1.3198,1.3289,1.3198,1.3198,1400.0],["1975-01-13",1.3198,1.3289,1.3198,1.3289,2000.0],["1975-01-14",1.3289,1.3289,1.3107,1.3289,2200.0],["1975-01-15",1.3289,1.3562,1.3107,1.338,3000.0],["1975-01-16",1.3471,1.3744,1.3471,1.3744,2800.0],["1975-01-17",1.3744,1.3744,1.3471,1.3471,4000.0],["1975-01-20",1.3471,1.3471,1.3107,1.3289,3200.0],["1975-01-21",1.3471,1.3744,1.3471,1.3471,8000.0],["1975-01-22",1.3471,1.3471,1.3107,1.3471,4400.0],["1975-01-23",1.3471,1.3744,1.338,1.3562,3200.0],["1975-01-24",1.3562,1.3744,1.3471,1.3471,1400.0],["1975-01-27",1.3471,1.3835,1.3471,1.3835,4600.0],["1975-01-28",1.3835,1.4382,1.3744,1.4382,4400.0],["1975-01-29",1.42,1.42,1.4109,1.42,4000.0],["1975-01-30",1.42,1.4291,1.4017,1.42,2200.0],["1975-01-31",1.42,1.4291,1.42,1.4291,3800.0],["1975-02-03",1.4291,1.4382,1.42,1.42,2600.0],["1975-02-04",1.42,1.4291,1.4109,1.4109,1400.0],["1975-02-05",1.4109,1.42,1.3926,1.4109,7600.0],["1975-02-06",1.4109,1.42,1.3926,1.4017,2000.0],["1975-02-07",1.4018,1.4109,1.4018,1.4109,2600.0],["1975-02-10",1.4109,1.42,1.4109,1.42,1800.0],["1975-02-11",1.42,1.42,1.42,1.42,5000.0],["1975-02-12",1.42,1.4382,1.42,1.4382,2600.0],["1975-02-13",1.4382,1.4382,1.42,1.4382,3000.0],["1975-02-14",1.4291,1.4291,1.42,1.4291,3000.0],["1975-02-18",1.4291,1.4291,1.4109,1.42,7800.0],["1975-02-19",1.4018,1.4018,1.3471,1.3653,12800.0],["1975-02-20",1.3653,1.3653,1.3471,1.3471,5800.0],["1975-02-21",1.3471,1.3562,1.3198,1.3471,4000.0],["1975-02-24",1.3471,1.3744,1.3289,1.3471,9200.0],["1975-02-25",1.3471,1.3471,1.3198,1.3198,4600.0],["1975-02-26",1.3198,1.3289,1.3016,1.3289,5800.0],["1975-02-27",1.3289,1.3289,1.2925,1.2925,8400.0],["1975-02-28",1.3016,1.3198,1.3016,1.3016,8600.0],["1975-03-03",1.3107,1.3289,1.3107,1.3198,3200.0],["1975-03-04",1.3198,1.3198,1.3107,1.3107,4800.0],["1975-03-05",1.3107,1.3289,1.3107,1.3198,7000.0],["1975-03-06",1.3107,1.3107,1.3016,1.3107,3000.0],["1975-03-07",1.3107,1.3289,1.3107,1.3289,2000.0],["1975-03-10",1.3289,1.338,1.3107,1.338,7600.0],["1975-03-11",1.338,1.3471,1.3198,1.338,6800.0],["1975-03-12",1.3289,1.3289,1.3107,1.3107,6800.0],["1975-03-13",1.3107,1.338,1.3107,1.3198,6400.0],["1975-03-14",1.3198,1.338,1.3198,1.3289,4200.0],["1975-03-17",1.3289,1.3744,1.3289,1.3653,3800.0],["1975-03-18",1.3653,1.3744,1.3653,1.3744,7600.0],["1975-03-19",1.3744,1.3835,1.3653,1.3653,6600.0],["1975-03-20",1.3653,1.3835,1.3562,1.3653,10000.0],["1975-03-21",1.3562,1.3562,1.338,1.338,5000.0],["1975-03-24",1.3289,1.3289,1.3107,1.3107,4800.0],["1975-03-25",1.3107,1.3289,1.3107,1.3107,5800.0],["1975-03-26",1.3107,1.3107,1.2925,1.3107,8000.0],["1975-03-27",1.3198,1.3471,1.3198,1.3289,3200.0],["1975-03-31",1.3289,1.338,1.3107,1.3289,3200.0],["1975-04-01",1.3107,1.3107,1.2834,1.2925,5800.0],["1975-04-02",1.2925,1.3198,1.2925,1.3198,2600.0],["1975-04-03",1.3198,1.3198,1.2925,1.3107,2600.0],["1975-04-04",1.3107,1.3198,1.3016,1.3107,1800.0],["1975-04-07",1.3107,1.3198,1.3107,1.3107,1200.0],["1975-04-08",1.3107,1.3198,1.3107,1.3107,2400.0],["1975-04-09",1.3107,1.3198,1.3016,1.3016,5400.0],["1975-04-10",1.3016,1.3107,1.3016,1.3016,2200.0],["1975-04-11",1.3016,1.3016,1.3016,1.3016,0.0],["1975-04-14",1.3016,1.3107,1.2925,1.3107,10800.0],["1975-04-15",1.3107,1.3198,1.3016,1.3107,9600.0],["1975-04-16",1.3107,1.338,1.3107,1.3289,4000.0],["1975-04-17",1.3289,1.338,1.3107,1.3289,5400.0],["1975-04-18",1.3289,1.3289,1.3107,1.3107,1800.0],["1975-04-21",1.3107,1.338,1.3016,1.338,8200.0],["1975-04-22",1.3289,1.3289,1.3107,1.3289,1200.0],["1975-04-23",1.3289,1.3289,1.3016,1.3107,3400.0],["1975-04-24",1.3107,1.3107,1.3016,1.3016,2400.0],["1975-04-25",1.3016,1.3198,1.2925,1.3107,5600.0],["1975-04-28",1.3107,1.3107,1.2925,1.2925,2600.0],["1975-04-29",1.2925,1.3016,1.2834,1.2834,3400.0],["1975-04-30",1.2834,1.3016,1.2743,1.2925,6400.0],["1975-05-01",1.2925,1.3016,1.2834,1.2834,3200.0],["1975-05-02",1.2834,1.2925,1.2652,1.2743,4000.0],["1975-05-05",1.2834,1.3107,1.2834,1.2925,3400.0],["1975-05-06",1.2925,1.3107,1.2834,1.2925,3000.0],["1975-05-07",1.2925,1.3107,1.2834,1.3107,4400.0],["1975-05-08",1.3016,1.3016,1.2834,1.3016,2600.0],["1975-05-09",1.3016,1.3198,1.3016,1.3107,2200.0],["1975-05-12",1.3289,1.3471,1.3289,1.3471,3600.0],["1975-05-13",1.3471,1.3744,1.338,1.3471,5200.0],["1975-05-14",1.3471,1.3562,1.3107,1.3289,8200.0],["1975-05-15",1.3289,1.3471,1.3198,1.3289,2600.0],["1975-05-16",1.3198,1.3198,1.2925,1.3016,6200.0],["1975-05-19",1.3016,1.3198,1.2834,1.3016,15400.0],["1975-05-20",1.3016,1.3107,1.2834,1.3016,2400.0],["1975-05-21",1.3016,1.3198,1.3016,1.3016,7400.0],["1975-05-22",1.3016,1.3198,1.2925,1.3198,5400.0],["1975-05-23",1.3198,1.3198,1.3016,1.3198,1000.0],["1975-05-27",1.3198,1.3198,1.3016,1.3107,3000.0],["1975-05-28",1.3016,1.3016,1.2834,1.2925,11200.0],["1975-05-29",1.2925,1.3016,1.2834,1.3016,6200.0],["1975-05-30",1.3016,1.3107,1.2925,1.2925,6400.0],["1975-06-02",1.2925,1.3289,1.2925,1.3289,6600.0],["1975-06-03",1.3289,1.3471,1.3289,1.3471,4600.0],["1975-06-04",1.3471,1.3471,1.3289,1.3471,4200.0],["1975-06-05",1.3471,1.3471,1.3289,1.3471,6000.0],["1975-06-06",1.3471,1.3471,1.3289,1.3471,2800.0],["1975-06-09",1.3471,1.3653,1.3289,1.3471,5600.0],["1975-06-10",1.3471,1.3562,1.338,1.3471,4200.0],["1975-06-11",1.3471,1.3653,1.338,1.3653,4000.0],["1975-06-12",1.3653,1.3744,1.3653,1.3744,5600.0],["1975-06-13",1.3744,1.4017,1.3653,1.4017,7800.0],["1975-06-16",1.4017,1.42,1.4017,1.42,6800.0],["1975-06-17",1.42,1.4382,1.4109,1.42,7600.0],["1975-06-18",1.42,1.4291,1.42,1.42,6000.0],["1975-06-19",1.42,1.4382,1.42,1.4382,15600.0],["1975-06-20",1.4382,1.4473,1.4291,1.4473,9400.0],["1975-06-23",1.4473,1.4473,1.4109,1.4382,8600.0],["1975-06-24",1.4382,1.4382,1.4109,1.4291,7800.0],["1975-06-25",1.4291,1.4291,1.4018,1.4291,3400.0],["1975-06-26",1.4291,1.4382,1.4017,1.42,5200.0],["1975-06-27",1.42,1.42,1.3835,1.42,6800.0],["1975-06-30",1.42,1.4291,1.4109,1.4291,7800.0],["1975-07-01",1.4291,1.4291,1.4017,1.4017,9800.0],["1975-07-02",1.4017,1.42,1.3835,1.42,5000.0],["1975-07-03",1.4018,1.4018,1.3926,1.3926,1200.0],["1975-07-07",1.3926,1.4109,1.3926,1.3926,5000.0],["1975-07-08",1.3926,1.4109,1.3926,1.3926,5400.0],["1975-07-09",1.4018,1.4109,1.4018,1.4109,9000.0],["1975-07-10",1.4109,1.4109,1.3926,1.4017,13200.0],["1975-07-11",1.4018,1.4109,1.3926,1.4109,8000.0],["1975-07-14",1.4109,1.4109,1.3926,1.4017,1600.0],["1975-07-15",1.4017,1.4109,1.3926,1.4017,6400.0],["1975-07-16",1.4018,1.4109,1.3926,1.3926,3800.0],["1975-07-17",1.3926,1.4109,1.3926,1.4017,4800.0],["1975-07-18",1.4017,1.4109,1.3926,1.4017,2600.0],["1975-07-21",1.4018,1.4018,1.3835,1.3926,3200.0],["1975-07-22",1.3926,1.4018,1.3744,1.3926,2600.0],["1975-07-23",1.3744,1.3744,1.3562,1.3562,3600.0],["1975-07-24",1.3562,1.3926,1.3562,1.3744,3200.0],["1975-07-25",1.3744,1.3835,1.3653,1.3653,2000.0],["1975-07-28",1.3653,1.3653,1.3471,1.3471,2600.0],["1975-07-29",1.3471,1.3562,1.3289,1.3289,6000.0],["1975-07-30",1.338,1.3562,1.338,1.338,6800.0],["1975-07-31",1.338,1.3653,1.3198,1.3653,9800.0],["1975-08-01",1.3653,1.3653,1.3471,1.3653,1800.0],["1975-08-04",1.3653,1.3744,1.3562,1.3562,5200.0],["1975-08-05",1.3562,1.3744,1.3471,1.3471,3600.0],["1975-08-06",1.3471,1.3653,1.338,1.3471,3400.0],["1975-08-07",1.3471,1.3562,1.3471,1.3471,1400.0],["1975-08-08",1.3471,1.3744,1.3289,1.3471,2600.0],["1975-08-11",1.3471,1.3562,1.3289,1.3289,5200.0],["1975-08-12",1.3289,1.3562,1.3289,1.3562,5200.0],["1975-08-13",1.3471,1.3471,1.3198,1.3289,3000.0],["1975-08-14",1.3289,1.338,1.3198,1.338,4000.0],["1975-08-15",1.338,1.3471,1.338,1.3471,800.0],["1975-08-18",1.3471,1.3562,1.338,1.338,2000.0],["1975-08-19",1.338,1.3562,1.338,1.3471,2400.0],["1975-08-20",1.3471,1.3471,1.3198,1.3198,2800.0],["1975-08-21",1.3107,1.3107,1.3107,1.3107,3800.0],["1975-08-22",1.3107,1.3289,1.3107,1.3198,3400.0],["1975-08-25",1.3198,1.3471,1.3016,1.338,4200.0],["1975-08-26",1.338,1.3471,1.3198,1.3198,2400.0],["1975-08-27",1.3107,1.3107,1.2925,1.3107,4400.0],["1975-08-28",1.3107,1.3289,1.3107,1.3107,2400.0],["1975-08-29",1.3107,1.3107,1.2925,1.3107,1800.0],["1975-09-02",1.3107,1.3471,1.3107,1.3289,6600.0],["1975-09-03",1.3289,1.3471,1.3289,1.3289,4800.0],["1975-09-04",1.3289,1.3471,1.3198,1.338,3000.0],["1975-09-05",1.338,1.3653,1.3289,1.3653,2600.0],["1975-09-08",1.3653,1.3744,1.3562,1.3653,800.0],["1975-09-09",1.3653,1.3926,1.3653,1.3653,4400.0],["1975-09-10",1.3653,1.3835,1.3471,1.3471,3800.0],["1975-09-11",1.3471,1.3653,1.3289,1.3289,3800.0],["1975-09-12",1.3289,1.338,1.3289,1.3289,3600.0],["1975-09-15",1.338,1.3471,1.338,1.3471,1200.0],["1975-09-16",1.3471,1.3562,1.3289,1.3289,6800.0],["1975-09-17",1.3289,1.3471,1.3289,1.3471,12200.0],["1975-09-18",1.3471,1.3653,1.247,1.3653,4600.0],["1975-09-19",1.3653,1.4018,1.3562,1.3744,44000.0],["1975-09-22",1.3744,1.3926,1.3562,1.3744,5200.0],["1975-09-23",1.3835,1.3835,1.3835,1.3835,1800.0],["1975-09-24",1.3835,1.3835,1.3653,1.3835,3400.0],["1975-09-25",1.3835,1.3835,1.3653,1.3744,10200.0],["1975-09-26",1.3744,1.3744,1.3562,1.3744,1600.0],["1975-09-29",1.3744,1.3744,1.3562,1.3562,1600.0],["1975-09-30",1.3653,1.3744,1.3653,1.3653,4000.0],["1975-10-01",1.3653,1.3653,1.338,1.3562,10400.0],["1975-10-02",1.3562,1.3562,1.338,1.3471,5600.0],["1975-10-03",1.3471,1.3471,1.338,1.3471,2200.0],["1975-10-06",1.3471,1.3653,1.3471,1.3653,1800.0],["1975-10-07",1.3653,1.3653,1.3471,1.3653,3600.0],["1975-10-08",1.3653,1.3744,1.3471,1.3744,3600.0],["1975-10-09",1.3744,1.4018,1.3744,1.3744,6600.0],["1975-10-10",1.3744,1.3926,1.3744,1.3744,3400.0],["1975-10-13",1.3744,1.3926,1.3744,1.3744,1600.0],["1975-10-14",1.3744,1.3835,1.3653,1.3653,3400.0],["1975-10-15",1.3653,1.3835,1.3562,1.3653,4400.0],["1975-10-16",1.3653,1.3835,1.3653,1.3835,6600.0],["1975-10-17",1.3835,1.4017,1.3744,1.4017,3400.0],["1975-10-20",1.4018,1.4109,1.3926,1.4109,4000.0],["1975-10-21",1.4109,1.4109,1.3926,1.4109,6200.0],["1975-10-22",1.4109,1.42,1.3926,1.42,3400.0],["1975-10-23",1.42,1.4291,1.4109,1.4109,20200.0],["1975-10-24",1.4109,1.42,1.4017,1.4017,8400.0],["1975-10-27",1.4018,1.4291,1.4018,1.4109,9400.0],["1975-10-28",1.4109,1.4291,1.4109,1.4109,6800.0],["1975-10-29",1.4109,1.42,1.4018,1.4109,11200.0],["1975-10-30",1.42,1.4382,1.42,1.42,4200.0],["1975-10-31",1.4291,1.4473,1.4291,1.4291,5400.0],["1975-11-03",1.4291,1.4291,1.42,1.4291,1600.0],["1975-11-04",1.4291,1.4382,1.4291,1.4291,1200.0],["1975-11-05",1.4291,1.4473,1.4291,1.4291,9000.0],["1975-11-06",1.4291,1.4473,1.4291,1.4291,3800.0],["1975-11-07",1.4382,1.4564,1.4382,1.4382,6600.0],["1975-11-10",1.4382,1.4837,1.4382,1.4564,15800.0],["1975-11-11",1.4564,1.4837,1.4382,1.4655,2400.0],["1975-11-12",1.4564,1.4564,1.4291,1.4291,3400.0],["1975-11-13",1.4291,1.4473,1.4291,1.4473,4600.0],["1975-11-14",1.4382,1.4382,1.4017,1.4017,3400.0],["1975-11-17",1.4017,1.42,1.4017,1.4017,2200.0],["1975-11-18",1.4018,1.4382,1.3926,1.3926,4800.0],["1975-11-19",1.3926,1.4109,1.3926,1.3926,3800.0],["1975-11-20",1.3926,1.4018,1.3744,1.3744,5600.0],["1975-11-21",1.3744,1.3926,1.3744,1.3744,1200.0],["1975-11-24",1.3835,1.4109,1.3835,1.3835,6000.0],["1975-11-25",1.3835,1.4018,1.3744,1.3835,5200.0],["1975-11-26",1.3835,1.3835,1.3653,1.3744,4400.0],["1975-11-28",1.3744,1.3744,1.3653,1.3653,3800.0],["1975-12-01",1.3653,1.3926,1.3653,1.3926,7000.0],["1975-12-02",1.3926,1.4109,1.3744,1.3744,10800.0],["1975-12-03",1.3835,1.3926,1.3835,1.3835,5000.0],["1975-12-04",1.3835,1.3926,1.3653,1.3926,6600.0],["1975-12-05",1.3926,1.3926,1.3653,1.3835,3600.0],["1975-12-08",1.3653,1.3653,1.3471,1.3471,6200.0],["1975-12-09",1.3471,1.3653,1.3471,1.3653,4200.0],["1975-12-10",1.3835,1.3926,1.3835,1.3926,1000.0],["1975-12-11",1.3926,1.4109,1.3926,1.3926,5000.0],["1975-12-12",1.3926,1.3926,1.3744,1.3744,3400.0],["1975-12-15",1.3744,1.4473,1.3744,1.3835,21400.0],["1975-12-16",1.3926,1.4109,1.3926,1.4017,4000.0],["1975-12-17",1.4018,1.4109,1.4018,1.4109,1600.0],["1975-12-18",1.4109,1.42,1.3926,1.3926,3200.0],["1975-12-19",1.3926,1.4382,1.3926,1.3926,8000.0],["1975-12-22",1.3926,1.4109,1.3926,1.4109,2000.0],["1975-12-23",1.4109,1.4382,1.4017,1.4017,5400.0],["1975-12-24",1.4109,1.4564,1.4109,1.4564,3600.0],["1975-12-26",1.4473,1.4473,1.4382,1.4382,1400.0],["1975-12-29",1.4382,1.4655,1.4291,1.4564,6600.0],["1975-12-30",1.4564,1.4746,1.4382,1.4473,6600.0],["1975-12-31",1.4473,1.4746,1.4473,1.4473,3400.0],["1976-01-02",1.4473,1.4746,1.4473,1.4564,4400.0],["1976-01-05",1.4564,1.4837,1.4473,1.4837,4600.0],["1976-01-06",1.4837,1.5201,1.4746,1.5201,12400.0],["1976-01-07",1.511,1.511,1.4746,1.4837,7200.0],["1976-01-08",1.4837,1.511,1.4746,1.4837,6600.0],["1976-01-09",1.4837,1.4928,1.4746,1.4746,4200.0],["1976-01-12",1.4746,1.4837,1.4564,1.4564,4400.0],["1976-01-13",1.4564,1.4564,1.4291,1.4291,6800.0],["1976-01-14",1.4291,1.4564,1.4291,1.4564,4600.0],["1976-01-15",1.4564,1.4564,1.4291,1.4291,5600.0],["1976-01-16",1.4291,1.4564,1.42,1.4564,7400.0],["1976-01-19",1.4564,1.4655,1.4382,1.4473,6400.0],["1976-01-20",1.4564,1.4746,1.4564,1.4655,3200.0],["1976-01-21",1.4655,1.4746,1.4382,1.4564,13000.0],["1976-01-22",1.4564,1.4928,1.4564,1.4928,10400.0],["1976-01-23",1.4928,1.511,1.4928,1.5019,6400.0],["1976-01-26",1.5019,1.5201,1.5019,1.5019,9200.0],["1976-01-27",1.5019,1.511,1.4928,1.5019,6400.0],["1976-01-28",1.5019,1.5019,1.4928,1.5019,6200.0],["1976-01-29",1.5019,1.5019,1.4746,1.4837,12400.0],["1976-01-30",1.4837,1.5019,1.4746,1.4837,14200.0],["1976-02-02",1.4837,1.5201,1.4746,1.511,14800.0],["1976-02-03",1.511,1.5565,1.511,1.5201,16600.0],["1976-02-04",1.5292,1.5656,1.5292,1.5383,12800.0],["1976-02-05",1.5383,1.5656,1.5383,1.5565,9000.0],["1976-02-06",1.5565,1.5565,1.5292,1.5383,9000.0],["1976-02-09",1.5383,1.5565,1.5201,1.5474,6800.0],["1976-02-10",1.5565,1.5929,1.5565,1.5565,5600.0],["1976-02-11",1.5565,1.602,1.5383,1.5565,13000.0],["1976-02-12",1.5656,1.5838,1.5656,1.5656,5000.0],["1976-02-13",1.5747,1.602,1.5747,1.5747,10000.0],["1976-02-17",1.5565,1.5565,1.5201,1.5474,6200.0],["1976-02-18",1.5474,1.5656,1.5383,1.5474,6000.0],["1976-02-19",1.5656,1.6384,1.5656,1.5929,11800.0],["1976-02-20",1.5929,1.6202,1.5565,1.5565,5200.0],["1976-02-23",1.5565,1.5565,1.5383,1.5565,5400.0],["1976-02-24",1.5565,1.5565,1.5383,1.5383,4800.0],["1976-02-25",1.5383,1.5474,1.5201,1.5383,6600.0],["1976-02-26",1.5383,1.5474,1.511,1.5292,7200.0],["1976-02-27",1.5292,1.5292,1.4928,1.5019,7600.0],["1976-03-01",1.4928,1.4928,1.4746,1.4746,2400.0],["1976-03-02",1.4746,1.511,1.4746,1.4928,5400.0],["1976-03-03",1.4928,1.511,1.4837,1.4928,3600.0],["1976-03-04",1.4928,1.4928,1.4746,1.4746,4400.0],["1976-03-05",1.4746,1.4928,1.4746,1.4746,2600.0],["1976-03-08",1.4746,1.5019,1.4746,1.4746,5800.0],["1976-03-09",1.4746,1.4928,1.4655,1.4655,3400.0],["1976-03-10",1.4655,1.4928,1.4655,1.4655,3400.0],["1976-03-11",1.4655,1.4928,1.4564,1.4746,5000.0],["1976-03-12",1.4746,1.4928,1.4746,1.4746,5400.0],["1976-03-15",1.4746,1.4837,1.4655,1.4655,3400.0],["1976-03-16",1.4746,1.5019,1.4746,1.4837,5800.0],["1976-03-17",1.4837,1.511,1.4837,1.4928,7600.0],["1976-03-18",1.4928,1.5201,1.4837,1.511,4600.0],["1976-03-19",1.511,1.5201,1.5019,1.5019,2400.0],["1976-03-22",1.5019,1.5474,1.5019,1.5019,5800.0],["1976-03-23",1.511,1.5201,1.511,1.511,2600.0],["1976-03-24",1.511,1.5292,1.5019,1.5019,7200.0],["1976-03-25",1.5019,1.5292,1.5019,1.5019,6600.0],["1976-03-26",1.5019,1.5201,1.5019,1.5019,5200.0],["1976-03-29",1.5019,1.5292,1.5019,1.5292,4400.0],["1976-03-30",1.5292,1.5383,1.511,1.511,4200.0],["1976-03-31",1.511,1.5383,1.511,1.511,6800.0],["1976-04-01",1.511,1.5292,1.511,1.511,3800.0],["1976-04-02",1.511,1.5292,1.511,1.511,1200.0],["1976-04-05",1.5201,1.5383,1.5201,1.5292,2800.0],["1976-04-06",1.5292,1.5383,1.511,1.511,7200.0],["1976-04-07",1.511,1.5383,1.511,1.5201,3000.0],["1976-04-08",1.5201,1.5201,1.4928,1.4928,8600.0],["1976-04-09",1.4928,1.5292,1.4928,1.5201,4600.0],["1976-04-12",1.511,1.511,1.4837,1.4837,5800.0],["1976-04-13",1.4928,1.511,1.4928,1.5019,2400.0],["1976-04-14",1.5019,1.5201,1.4928,1.5019,4000.0],["1976-04-15",1.5019,1.5201,1.4928,1.5019,3400.0],["1976-04-19",1.5019,1.5474,1.5019,1.5292,7400.0],["1976-04-20",1.5474,1.5747,1.5474,1.5565,9400.0],["1976-04-21",1.5565,1.5838,1.5474,1.5474,7800.0],["1976-04-22",1.5474,1.5656,1.5474,1.5474,7800.0],["1976-04-23",1.5474,1.5474,1.5292,1.5383,2800.0],["1976-04-26",1.5383,1.5474,1.5292,1.5383,3200.0],["1976-04-27",1.5474,1.5656,1.5474,1.5565,4400.0],["1976-04-28",1.5565,1.5565,1.5383,1.5383,5800.0],["1976-04-29",1.5383,1.5474,1.5019,1.5019,6800.0],["1976-04-30",1.5019,1.5292,1.4564,1.4564,6600.0],["1976-05-03",1.5019,1.5292,1.5019,1.5292,4600.0],["1976-05-04",1.5292,1.5292,1.5201,1.5201,4200.0],["1976-05-05",1.5201,1.5565,1.5201,1.5474,5400.0],["1976-05-06",1.5474,1.5565,1.5201,1.5383,4200.0],["1976-05-07",1.5383,1.5474,1.4928,1.5019,52600.0],["1976-05-10",1.511,1.5292,1.511,1.511,3600.0],["1976-05-11",1.511,1.5201,1.5019,1.511,9000.0],["1976-05-12",1.511,1.5292,1.511,1.5292,8200.0],["1976-05-13",1.5292,1.5383,1.5292,1.5292,1600.0],["1976-05-14",1.5292,1.5292,1.511,1.5201,2400.0],["1976-05-17",1.5292,1.5474,1.5292,1.5383,4000.0],["1976-05-18",1.5019,1.5019,1.4746,1.4928,6200.0],["1976-05-19",1.4928,1.5019,1.4928,1.4928,4400.0],["1976-05-20",1.4928,1.5019,1.4746,1.4928,7000.0],["1976-05-21",1.4928,1.4928,1.4655,1.4655,8200.0],["1976-05-24",1.4655,1.4746,1.4473,1.4473,12800.0],["1976-05-25",1.4564,1.4746,1.4564,1.4746,5200.0],["1976-05-26",1.4746,1.4837,1.4564,1.4564,5000.0],["1976-05-27",1.4655,1.4746,1.4655,1.4746,1000.0],["1976-05-28",1.4746,1.4837,1.4655,1.4655,2400.0],["1976-06-01",1.4746,1.5019,1.4746,1.4928,9400.0],["1976-06-02",1.4928,1.5019,1.4928,1.5019,1200.0],["1976-06-03",1.5019,1.511,1.5019,1.5019,1800.0],["1976-06-04",1.4837,1.4837,1.4655,1.4655,11000.0],["1976-06-07",1.4746,1.5019,1.4746,1.4928,4400.0],["1976-06-08",1.5019,1.5201,1.5019,1.5201,3000.0],["1976-06-09",1.511,1.511,1.5019,1.511,3800.0],["1976-06-10",1.511,1.5201,1.5019,1.5201,2200.0],["1976-06-11",1.5201,1.5292,1.5019,1.5201,4200.0],["1976-06-14",1.5201,1.5474,1.5201,1.5201,4600.0],["1976-06-15",1.5201,1.5474,1.5201,1.5383,17800.0],["1976-06-16",1.5383,1.5565,1.5383,1.5383,6200.0],["1976-06-17",1.5474,1.5656,1.5474,1.5656,12600.0],["1976-06-18",1.5656,1.5747,1.5565,1.5565,10800.0],["1976-06-21",1.5565,1.5565,1.5383,1.5383,2600.0],["1976-06-22",1.5383,1.5474,1.5201,1.5292,4600.0],["1976-06-23",1.5383,1.5474,1.5383,1.5383,3400.0],["1976-06-24",1.5383,1.5474,1.5292,1.5292,5200.0],["1976-06-25",1.5292,1.5383,1.5292,1.5383,2000.0],["1976-06-28",1.5383,1.5474,1.5383,1.5383,5800.0],["1976-06-29",1.5383,1.5474,1.5383,1.5383,3000.0],["1976-06-30",1.5474,1.5565,1.5474,1.5565,1200.0],["1976-07-01",1.5565,1.5565,1.5292,1.5474,4800.0],["1976-07-02",1.5474,1.5474,1.5292,1.5474,2400.0],["1976-07-06",1.5474,1.5656,1.5292,1.5565,6400.0],["1976-07-07",1.5565,1.5656,1.5474,1.5565,3200.0],["1976-07-08",1.5565,1.5747,1.5565,1.5656,3000.0],["1976-07-09",1.5656,1.5838,1.5656,1.5747,3600.0],["1976-07-12",1.5747,1.5838,1.5656,1.5747,7200.0],["1976-07-13",1.5747,1.5838,1.5656,1.5838,4000.0],["1976-07-14",1.5838,1.5929,1.5838,1.5929,3000.0],["1976-07-15",1.5929,1.602,1.5929,1.602,4600.0],["1976-07-16",1.602,1.6111,1.5929,1.5929,4600.0],["1976-07-19",1.5929,1.6202,1.5929,1.5929,16800.0],["1976-07-20",1.5929,1.602,1.5747,1.602,8600.0],["1976-07-21",1.602,1.6111,1.5929,1.5929,2600.0],["1976-07-22",1.5929,1.5929,1.5747,1.5929,1800.0],["1976-07-23",1.5929,1.6202,1.5929,1.602,5800.0],["1976-07-26",1.602,1.6111,1.5929,1.602,2000.0],["1976-07-27",1.602,1.6202,1.602,1.6111,3200.0],["1976-07-28",1.6111,1.6111,1.602,1.602,8200.0],["1976-07-29",1.602,1.6111,1.602,1.6111,2800.0],["1976-07-30",1.6111,1.6111,1.602,1.6111,2200.0],["1976-08-02",1.6111,1.6202,1.602,1.6202,4200.0],["1976-08-03",1.6202,1.6202,1.6111,1.6111,13800.0],["1976-08-04",1.6111,1.6202,1.6111,1.6111,4800.0],["1976-08-05",1.6111,1.6384,1.6111,1.6202,3400.0],["1976-08-06",1.6202,1.6293,1.6202,1.6293,2600.0],["1976-08-09",1.6293,1.6293,1.6202,1.6293,2400.0],["1976-08-10",1.6293,1.6384,1.6202,1.6384,5600.0],["1976-08-11",1.6384,1.6566,1.6384,1.6566,8400.0],["1976-08-12",1.6566,1.6566,1.6566,1.6566,400.0],["1976-08-13",1.6566,1.6657,1.6384,1.6657,3600.0],["1976-08-16",1.6657,1.6839,1.6566,1.6748,8200.0],["1976-08-17",1.6657,1.6657,1.6384,1.6384,6600.0],["1976-08-18",1.6384,1.6475,1.6202,1.6202,2200.0],["1976-08-19",1.6202,1.6202,1.6111,1.6202,3000.0],["1976-08-20",1.6202,1.6293,1.6202,1.6202,6400.0],["1976-08-23",1.6293,1.6384,1.6293,1.6384,4000.0],["1976-08-24",1.6293,1.6293,1.6202,1.6202,1600.0],["1976-08-25",1.6202,1.6202,1.5929,1.6111,8600.0],["1976-08-26",1.6202,1.6293,1.6202,1.6202,1600.0],["1976-08-27",1.6111,1.6111,1.602,1.602,2000.0],["1976-08-30",1.6111,1.6293,1.6111,1.6293,1800.0],["1976-08-31",1.6384,1.6657,1.6384,1.6475,7400.0],["1976-09-01",1.6384,1.6384,1.6202,1.6384,5600.0],["1976-09-02",1.6475,1.6657,1.6475,1.6475,6000.0],["1976-09-03",1.6475,1.6657,1.6475,1.6566,3000.0],["1976-09-07",1.6566,1.6657,1.6566,1.6657,5800.0],["1976-09-08",1.6657,1.6839,1.6566,1.6839,9800.0],["1976-09-09",1.6839,1.693,1.6657,1.6657,13200.0],["1976-09-10",1.6657,1.6748,1.6657,1.6657,3400.0],["1976-09-13",1.6657,1.693,1.6657,1.693,5800.0],["1976-09-14",1.693,1.693,1.6748,1.6748,7200.0],["1976-09-15",1.6748,1.693,1.6657,1.6839,18600.0],["1976-09-16",1.6839,1.7112,1.6839,1.693,7200.0],["1976-09-17",1.693,1.693,1.6748,1.6748,4800.0],["1976-09-20",1.6839,1.7203,1.6839,1.7203,9600.0],["1976-09-21",1.7203,1.7385,1.7203,1.7385,4000.0],["1976-09-22",1.7385,1.7476,1.7203,1.7476,12600.0],["1976-09-23",1.7385,1.7385,1.7112,1.7112,11200.0],["1976-09-24",1.7112,1.7112,1.6839,1.6839,2600.0],["1976-09-27",1.6839,1.7021,1.6839,1.6839,3400.0],["1976-09-28",1.6839,1.693,1.6566,1.6657,4800.0],["1976-09-29",1.6657,1.6657,1.6566,1.6566,1000.0],["1976-09-30",1.6566,1.6566,1.6384,1.6475,2400.0],["1976-10-01",1.6566,1.6748,1.6566,1.6657,2800.0],["1976-10-04",1.6657,1.7021,1.6657,1.693,6200.0],["1976-10-05",1.693,1.7021,1.693,1.693,1800.0],["1976-10-06",1.693,1.7112,1.693,1.693,5600.0],["1976-10-07",1.693,1.7021,1.6839,1.693,4000.0],["1976-10-08",1.693,1.7021,1.693,1.7021,4200.0],["1976-10-11",1.7021,1.7112,1.693,1.7112,3600.0],["1976-10-12",1.7112,1.7112,1.6748,1.6748,10000.0],["1976-10-13",1.6748,1.693,1.6657,1.6839,7400.0],["1976-10-14",1.6839,1.693,1.6657,1.6748,6000.0],["1976-10-15",1.6839,1.7021,1.6839,1.693,4200.0],["1976-10-18",1.693,1.693,1.6657,1.693,8000.0],["1976-10-19",1.693,1.7021,1.6839,1.693,2800.0],["1976-10-20",1.6839,1.6839,1.6748,1.6839,5600.0],["1976-10-21",1.6839,1.693,1.6748,1.6748,4400.0],["1976-10-22",1.6748,1.6748,1.6566,1.6566,4400.0],["1976-10-25",1.6657,1.6748,1.6657,1.6657,2400.0],["1976-10-26",1.6657,1.6748,1.6566,1.6657,2800.0],["1976-10-27",1.6657,1.6839,1.6657,1.6748,5400.0],["1976-10-28",1.6839,1.693,1.6839,1.6839,20600.0],["1976-10-29",1.6839,1.693,1.6839,1.6839,11800.0],["1976-11-01",1.6839,1.693,1.6839,1.693,8800.0],["1976-11-03",1.693,1.693,1.6839,1.693,13600.0],["1976-11-04",1.693,1.693,1.6839,1.693,16400.0],["1976-11-05",1.693,1.693,1.6839,1.693,11600.0],["1976-11-08",1.6839,1.6839,1.6566,1.6748,19600.0],["1976-11-09",1.6748,1.6839,1.6566,1.6748,10000.0],["1976-11-10",1.6748,1.6839,1.6748,1.6839,9200.0],["1976-11-11",1.6839,1.7021,1.6748,1.693,10800.0],["1976-11-12",1.693,1.7021,1.693,1.7021,5400.0],["1976-11-15",1.7021,1.7203,1.6839,1.7112,34000.0],["1976-11-16",1.7112,1.7203,1.7112,1.7203,9600.0],["1976-11-17",1.693,1.693,1.6748,1.6748,4000.0],["1976-11-18",1.6748,1.693,1.6748,1.693,8000.0],["1976-11-19",1.693,1.693,1.6839,1.6839,6400.0],["1976-11-22",1.693,1.7112,1.693,1.7112,8800.0],["1976-11-23",1.7203,1.7385,1.7203,1.7203,17600.0],["1976-11-24",1.7203,1.7294,1.7203,1.7294,8200.0],["1976-11-26",1.7294,1.7476,1.7203,1.7385,3600.0],["1976-11-29",1.7385,1.7658,1.7294,1.7567,22200.0],["1976-11-30",1.7567,1.7658,1.7294,1.7294,7400.0],["1976-12-01",1.7294,1.7476,1.7294,1.7476,5400.0],["1976-12-02",1.7476,1.7658,1.7294,1.7658,18200.0],["1976-12-03",1.7658,1.7749,1.7294,1.7476,14200.0],["1976-12-06",1.7476,1.7658,1.7385,1.7567,6600.0],["1976-12-07",1.7567,1.7931,1.7567,1.7931,12200.0],["1976-12-08",1.7931,1.8114,1.7931,1.7931,7400.0],["1976-12-09",1.7931,1.8023,1.7931,1.8023,9600.0],["1976-12-10",1.8023,1.8114,1.8023,1.8114,5000.0],["1976-12-13",1.8114,1.8205,1.8023,1.8205,9400.0],["1976-12-14",1.8205,1.8205,1.8023,1.8023,12200.0],["1976-12-15",1.8023,1.8114,1.784,1.8023,19200.0],["1976-12-16",1.8023,1.8114,1.784,1.8023,10400.0],["1976-12-17",1.8022,1.8022,1.784,1.7931,12400.0],["1976-12-20",1.7931,1.8114,1.7931,1.8114,16000.0],["1976-12-21",1.8114,1.8205,1.8114,1.8205,14200.0],["1976-12-22",1.8205,1.8296,1.8114,1.8296,11000.0],["1976-12-23",1.8296,1.8478,1.8205,1.8296,11600.0],["1976-12-27",1.8296,1.8478,1.8296,1.8478,12600.0],["1976-12-28",1.8478,1.8569,1.8387,1.8569,8200.0],["1976-12-29",1.8569,1.8842,1.8569,1.8751,14000.0],["1976-12-30",1.8842,1.9115,1.8842,1.8842,10400.0],["1976-12-31",1.8842,1.8842,1.8569,1.866,6600.0],["1977-01-03",1.866,1.866,1.8205,1.8569,7600.0],["1977-01-04",1.8569,1.8569,1.8478,1.8569,8600.0],["1977-01-05",1.8569,1.8569,1.8387,1.8478,13000.0],["1977-01-06",1.8478,1.8478,1.8387,1.8387,5000.0],["1977-01-07",1.8387,1.8478,1.8296,1.8387,6000.0],["1977-01-10",1.8387,1.8478,1.8205,1.8296,6200.0],["1977-01-11",1.8296,1.8478,1.8205,1.8478,11800.0],["1977-01-12",1.8478,1.8478,1.8205,1.8205,7800.0],["1977-01-13",1.8205,1.8387,1.8205,1.8205,6000.0],["1977-01-14",1.8296,1.8387,1.8296,1.8296,7400.0],["1977-01-17",1.8296,1.8387,1.784,1.784,5800.0],["1977-01-18",1.784,1.8023,1.7476,1.7567,6200.0],["1977-01-19",1.7567,1.7931,1.7385,1.7658,8800.0],["1977-01-20",1.7658,1.7749,1.7385,1.7567,16400.0],["1977-01-21",1.7658,1.784,1.7658,1.784,5000.0],["1977-01-24",1.784,1.8114,1.784,1.8114,8400.0],["1977-01-25",1.8114,1.8114,1.7931,1.8023,3600.0],["1977-01-26",1.8023,1.8205,1.8023,1.8023,8400.0],["1977-01-27",1.7931,1.7931,1.7476,1.7658,52200.0],["1977-01-28",1.7658,1.7749,1.7567,1.7749,5800.0],["1977-01-31",1.784,1.8022,1.784,1.7931,5200.0],["1977-02-01",1.7931,1.8205,1.7931,1.8023,5800.0],["1977-02-02",1.8114,1.8296,1.8114,1.8205,6400.0],["1977-02-03",1.8205,1.8478,1.8205,1.8387,8800.0],["1977-02-04",1.8205,1.8205,1.7931,1.8023,9400.0],["1977-02-07",1.8023,1.8023,1.7931,1.8023,3000.0],["1977-02-08",1.8022,1.8205,1.7749,1.7931,12000.0],["1977-02-09",1.7931,1.7931,1.7567,1.7567,3600.0],["1977-02-10",1.7567,1.7567,1.7021,1.7021,12000.0],["1977-02-11",1.6839,1.6839,1.6293,1.6566,20600.0],["1977-02-14",1.6657,1.7203,1.6657,1.7021,18000.0],["1977-02-15",1.6839,1.6839,1.6566,1.6657,8000.0],["1977-02-16",1.6657,1.6657,1.6384,1.6384,11600.0],["1977-02-17",1.6111,1.6111,1.511,1.5292,28200.0],["1977-02-18",1.5292,1.602,1.4928,1.602,34200.0],["1977-02-22",1.602,1.6293,1.5838,1.602,18600.0],["1977-02-23",1.602,1.6111,1.5929,1.602,13000.0],["1977-02-24",1.602,1.6293,1.602,1.6293,7600.0],["1977-02-25",1.6384,1.6566,1.6384,1.6475,5600.0],["1977-02-28",1.6475,1.6566,1.6384,1.6566,5800.0],["1977-03-01",1.6566,1.6657,1.6475,1.6475,5000.0],["1977-03-02",1.6475,1.6475,1.6384,1.6475,2400.0],["1977-03-03",1.6475,1.6566,1.6202,1.6566,7000.0],["1977-03-04",1.6566,1.6657,1.6293,1.6566,7600.0],["1977-03-07",1.6566,1.6748,1.6475,1.6657,7000.0],["1977-03-08",1.6657,1.6839,1.6566,1.6839,5800.0],["1977-03-09",1.6839,1.693,1.6657,1.6657,5200.0],["1977-03-10",1.6657,1.6748,1.6566,1.6566,3200.0],["1977-03-11",1.6566,1.6657,1.6384,1.6384,11200.0],["1977-03-14",1.6475,1.6566,1.6475,1.6566,4400.0],["1977-03-15",1.6566,1.6748,1.6566,1.6748,16000.0],["1977-03-16",1.6748,1.6748,1.6566,1.6566,3200.0],["1977-03-17",1.6566,1.6748,1.6566,1.6566,5600.0],["1977-03-18",1.6566,1.6748,1.6566,1.6748,3800.0],["1977-03-21",1.6748,1.693,1.6475,1.693,8600.0],["1977-03-22",1.693,1.7294,1.6748,1.6748,11400.0],["1977-03-23",1.6748,1.6748,1.6566,1.6566,3800.0],["1977-03-24",1.6566,1.6566,1.6293,1.6566,10000.0],["1977-03-25",1.6384,1.6384,1.6202,1.6293,8200.0],["1977-03-28",1.6293,1.6384,1.602,1.602,16000.0],["1977-03-29",1.6111,1.6293,1.6111,1.6293,2400.0],["1977-03-30",1.6293,1.6384,1.602,1.602,4400.0],["1977-03-31",1.602,1.6384,1.602,1.6293,5000.0],["1977-04-01",1.6293,1.6384,1.6111,1.6111,2200.0],["1977-04-04",1.6111,1.6293,1.6111,1.6111,6200.0],["1977-04-05",1.6111,1.6111,1.602,1.602,9400.0],["1977-04-06",1.602,1.602,1.5838,1.5929,8400.0],["1977-04-07",1.602,1.6202,1.602,1.602,5000.0],["1977-04-11",1.602,1.6202,1.5929,1.6111,10800.0],["1977-04-12",1.6111,1.6293,1.6111,1.6202,5800.0],["1977-04-13",1.6202,1.6384,1.6202,1.6384,5200.0],["1977-04-14",1.6384,1.6475,1.6202,1.6384,7400.0],["1977-04-15",1.6384,1.6657,1.6202,1.6657,5000.0],["1977-04-18",1.6566,1.6566,1.6384,1.6475,7200.0],["1977-04-19",1.6475,1.6657,1.6384,1.6657,3600.0],["1977-04-20",1.6657,1.6657,1.6475,1.6566,5600.0],["1977-04-21",1.6566,1.6748,1.6475,1.6657,5400.0],["1977-04-22",1.6657,1.6748,1.6475,1.6566,7200.0],["1977-04-25",1.6566,1.6657,1.6293,1.6475,6000.0],["1977-04-26",1.6475,1.6475,1.6202,1.6293,3600.0],["1977-04-27",1.6293,1.6475,1.6202,1.6475,5600.0],["1977-04-28",1.6475,1.6566,1.6111,1.6566,5600.0],["1977-04-29",1.6566,1.6839,1.6566,1.6566,4400.0],["1977-05-02",1.6566,1.6657,1.6475,1.6566,3000.0],["1977-05-03",1.6475,1.6475,1.602,1.6202,10000.0],["1977-05-04",1.6202,1.6566,1.6202,1.6566,6000.0],["1977-05-05",1.6475,1.6475,1.6111,1.6384,11800.0],["1977-05-06",1.6384,1.6475,1.6111,1.6475,9600.0],["1977-05-09",1.6384,1.6384,1.6111,1.6293,5400.0],["1977-05-10",1.6293,1.6293,1.602,1.6202,25200.0],["1977-05-11",1.6202,1.6293,1.602,1.6111,6400.0],["1977-05-12",1.6111,1.6202,1.5929,1.5929,15400.0],["1977-05-13",1.5929,1.6293,1.5929,1.6293,7000.0],["1977-05-16",1.6293,1.6293,1.6202,1.6293,800.0],["1977-05-17",1.6202,1.6202,1.602,1.6111,8200.0],["1977-05-18",1.6202,1.6293,1.6202,1.6293,8400.0],["1977-05-19",1.6293,1.6384,1.6202,1.6202,8000.0],["1977-05-20",1.6202,1.6293,1.6202,1.6202,4800.0],["1977-05-23",1.6202,1.6475,1.6202,1.6475,2800.0],["1977-05-24",1.6293,1.6293,1.6111,1.6202,4400.0],["1977-05-25",1.6202,1.6293,1.6111,1.6111,3800.0],["1977-05-26",1.6111,1.6384,1.602,1.6111,5400.0],["1977-05-27",1.6111,1.6202,1.5929,1.602,5600.0],["1977-05-31",1.602,1.6111,1.5929,1.6111,1600.0],["1977-06-01",1.6111,1.6293,1.602,1.6111,6400.0],["1977-06-02",1.6111,1.6202,1.602,1.602,2600.0],["1977-06-03",1.602,1.6293,1.602,1.6293,4400.0],["1977-06-06",1.6293,1.6293,1.602,1.6202,3800.0],["1977-06-07",1.6202,1.6293,1.6111,1.6202,3400.0],["1977-06-08",1.6384,1.6475,1.6384,1.6384,4200.0],["1977-06-09",1.6384,1.6475,1.6384,1.6475,2400.0],["1977-06-10",1.6475,1.6475,1.6293,1.6293,2000.0],["1977-06-13",1.6293,1.6475,1.6293,1.6475,2000.0],["1977-06-14",1.6475,1.6657,1.6475,1.6657,9200.0],["1977-06-15",1.6657,1.6657,1.6475,1.6657,13000.0],["1977-06-16",1.6475,1.6475,1.6475,1.6475,11800.0],["1977-06-17",1.6475,1.6475,1.6384,1.6475,6200.0],["1977-06-20",1.6475,1.6566,1.6384,1.6384,4600.0],["1977-06-21",1.6384,1.6566,1.6384,1.6475,10800.0],["1977-06-22",1.6475,1.6566,1.6384,1.6566,7200.0],["1977-06-23",1.6475,1.6475,1.6384,1.6475,9400.0],["1977-06-24",1.6475,1.6566,1.6293,1.6384,2200.0],["1977-06-27",1.6384,1.6657,1.6384,1.6657,5000.0],["1977-06-28",1.6657,1.6748,1.6384,1.6475,6400.0],["1977-06-29",1.6475,1.6566,1.6475,1.6475,1800.0],["1977-06-30",1.6475,1.6657,1.6384,1.6475,6200.0],["1977-07-01",1.6657,1.6748,1.6657,1.6748,2800.0],["1977-07-05",1.6748,1.6748,1.6475,1.6657,3800.0],["1977-07-06",1.6657,1.6839,1.6657,1.6839,4400.0],["1977-07-07",1.6839,1.6839,1.6657,1.6748,4400.0],["1977-07-08",1.6748,1.6748,1.6748,1.6748,0.0],["1977-07-11",1.6748,1.6839,1.6657,1.6748,4600.0],["1977-07-12",1.6748,1.693,1.6657,1.6748,6400.0],["1977-07-13",1.6748,1.7021,1.6748,1.693,5800.0],["1977-07-15",1.693,1.7021,1.6748,1.6839,8000.0],["1977-07-18",1.6839,1.693,1.6566,1.6566,2600.0],["1977-07-19",1.6566,1.6748,1.6475,1.6748,3800.0],["1977-07-20",1.6748,1.6839,1.6475,1.6475,6600.0],["1977-07-21",1.6475,1.6657,1.6475,1.6566,4000.0],["1977-07-22",1.6566,1.6748,1.6475,1.6748,9400.0],["1977-07-25",1.6748,1.6839,1.6293,1.6839,3200.0],["1977-07-26",1.6839,1.7021,1.6748,1.7021,11200.0],["1977-07-27",1.7021,1.7112,1.6748,1.7112,3200.0],["1977-07-28",1.7112,1.7112,1.693,1.693,4400.0],["1977-07-29",1.693,1.7112,1.693,1.693,2400.0],["1977-08-01",1.693,1.693,1.6657,1.693,7600.0],["1977-08-02",1.693,1.693,1.6748,1.6748,2800.0],["1977-08-03",1.6748,1.693,1.6657,1.693,2200.0],["1977-08-04",1.693,1.693,1.6657,1.6657,1400.0],["1977-08-05",1.6748,1.693,1.6748,1.6748,4000.0],["1977-08-08",1.6748,1.6748,1.6748,1.6748,1600.0],["1977-08-09",1.6748,1.693,1.6657,1.6748,3800.0],["1977-08-10",1.6657,1.6657,1.6657,1.6657,3800.0],["1977-08-11",1.6566,1.6566,1.6384,1.6566,3000.0],["1977-08-12",1.6475,1.6475,1.6202,1.6202,2400.0],["1977-08-15",1.6202,1.6384,1.6111,1.6384,3000.0],["1977-08-16",1.6293,1.6293,1.6111,1.6202,1400.0],["1977-08-17",1.6202,1.6202,1.602,1.602,3600.0],["1977-08-18",1.602,1.6111,1.5838,1.602,11400.0],["1977-08-19",1.602,1.6111,1.602,1.602,3800.0],["1977-08-22",1.602,1.6293,1.602,1.6293,4400.0],["1977-08-23",1.6293,1.6384,1.602,1.6384,5000.0],["1977-08-24",1.6202,1.6202,1.6111,1.6202,4200.0],["1977-08-25",1.6111,1.6111,1.602,1.6111,4000.0],["1977-08-26",1.602,1.602,1.5929,1.602,8600.0],["1977-08-29",1.602,1.602,1.5838,1.5929,3600.0],["1977-08-30",1.5929,1.6111,1.5838,1.602,4000.0],["1977-08-31",1.602,1.602,1.5838,1.5929,4000.0],["1977-09-01",1.5929,1.5929,1.5747,1.5747,6000.0],["1977-09-02",1.5838,1.5929,1.5838,1.5929,4000.0],["1977-09-06",1.5929,1.6111,1.5838,1.602,3400.0],["1977-09-07",1.602,1.6293,1.602,1.6293,2200.0],["1977-09-08",1.6293,1.6293,1.6111,1.6111,5400.0],["1977-09-09",1.6111,1.6202,1.5929,1.6202,4400.0],["1977-09-12",1.6202,1.6293,1.6111,1.6111,3400.0],["1977-09-13",1.6111,1.6202,1.602,1.6202,2000.0],["1977-09-14",1.6202,1.6384,1.602,1.6384,4600.0],["1977-09-15",1.6384,1.6384,1.6293,1.6384,13800.0],["1977-09-16",1.6384,1.6566,1.6384,1.6566,13600.0],["1977-09-19",1.6566,1.6566,1.6384,1.6566,6400.0],["1977-09-20",1.6566,1.6566,1.6384,1.6384,3800.0],["1977-09-21",1.6384,1.6475,1.6293,1.6384,11800.0],["1977-09-22",1.6384,1.6566,1.6293,1.6384,12400.0],["1977-09-23",1.6384,1.6475,1.6293,1.6293,2400.0],["1977-09-26",1.6293,1.6293,1.6202,1.6293,1800.0],["1977-09-27",1.6293,1.6384,1.6293,1.6384,3200.0],["1977-09-28",1.6202,1.6202,1.6202,1.6202,2200.0],["1977-09-29",1.6202,1.6202,1.6111,1.6202,3200.0],["1977-09-30",1.6202,1.6202,1.602,1.6202,7000.0],["1977-10-03",1.6202,1.6202,1.602,1.6202,5200.0],["1977-10-04",1.6202,1.6384,1.6202,1.6202,3000.0],["1977-10-05",1.6202,1.6202,1.6202,1.6202,3400.0],["1977-10-06",1.6202,1.6293,1.6111,1.6202,2800.0],["1977-10-07",1.6202,1.6293,1.602,1.6202,3600.0],["1977-10-10",1.6202,1.6293,1.6111,1.6202,2000.0],["1977-10-11",1.6202,1.6293,1.6111,1.6202,3600.0],["1977-10-12",1.6202,1.6202,1.6202,1.6202,400.0],["1977-10-13",1.6202,1.6202,1.602,1.6202,4800.0],["1977-10-14",1.6202,1.6293,1.602,1.6293,3400.0],["1977-10-17",1.6293,1.6293,1.6111,1.6293,2200.0],["1977-10-18",1.6202,1.6202,1.5838,1.602,5000.0],["1977-10-19",1.602,1.6202,1.5656,1.5838,4400.0],["1977-10-20",1.5838,1.5929,1.5838,1.5838,1400.0],["1977-10-21",1.5838,1.5929,1.5838,1.5929,2800.0],["1977-10-24",1.5929,1.5929,1.5656,1.5656,4600.0],["1977-10-25",1.5656,1.5929,1.5656,1.5838,2000.0],["1977-10-26",1.5838,1.5929,1.5656,1.5929,3600.0],["1977-10-27",1.5929,1.602,1.5747,1.602,2600.0],["1977-10-28",1.602,1.6202,1.5929,1.602,5200.0],["1977-10-31",1.602,1.6384,1.602,1.6384,4200.0],["1977-11-01",1.6384,1.6384,1.6202,1.6202,2600.0],["1977-11-02",1.6202,1.6202,1.602,1.602,3200.0],["1977-11-03",1.602,1.6202,1.602,1.6202,2400.0],["1977-11-04",1.6202,1.6202,1.6111,1.6111,2400.0],["1977-11-07",1.6111,1.6293,1.6111,1.6293,400.0],["1977-11-08",1.6293,1.6293,1.6111,1.6111,3200.0],["1977-11-09",1.6111,1.6202,1.602,1.6202,1400.0],["1977-11-10",1.6202,1.6384,1.6111,1.6111,3600.0],["1977-11-11",1.6111,1.6566,1.6111,1.6566,3400.0],["1977-11-14",1.6566,1.6748,1.6384,1.6657,6600.0],["1977-11-15",1.6657,1.6657,1.6293,1.6566,5400.0],["1977-11-16",1.6202,1.6202,1.602,1.6111,2800.0],["1977-11-17",1.6111,1.6111,1.5838,1.5838,7600.0],["1977-11-18",1.5838,1.602,1.5656,1.5838,3800.0],["1977-11-21",1.5838,1.6202,1.5656,1.5838,9600.0],["1977-11-22",1.602,1.6111,1.602,1.602,2600.0],["1977-11-23",1.602,1.6475,1.602,1.6293,11200.0],["1977-11-25",1.6293,1.6475,1.6202,1.6293,2800.0],["1977-11-28",1.6293,1.6475,1.6293,1.6384,3400.0],["1977-11-29",1.6384,1.6384,1.6293,1.6293,1600.0],["1977-11-30",1.6293,1.6384,1.6293,1.6384,5400.0],["1977-12-01",1.6384,1.6566,1.6384,1.6566,2200.0],["1977-12-02",1.6384,1.6384,1.6384,1.6384,1000.0],["1977-12-05",1.6384,1.6566,1.6293,1.6566,6400.0],["1977-12-06",1.6566,1.6566,1.6202,1.6293,3600.0],["1977-12-07",1.6293,1.6293,1.6202,1.6293,2800.0],["1977-12-08",1.6293,1.6475,1.6202,1.6202,4200.0],["1977-12-09",1.6202,1.6566,1.6202,1.6566,6200.0],["1977-12-12",1.6566,1.6566,1.6384,1.6566,3600.0],["1977-12-13",1.6384,1.6384,1.6111,1.6111,7400.0],["1977-12-14",1.6111,1.6384,1.6111,1.6384,6800.0],["1977-12-15",1.6384,1.6475,1.6384,1.6384,14800.0],["1977-12-16",1.6384,1.6566,1.6293,1.6293,3000.0],["1977-12-19",1.6293,1.6475,1.6202,1.6202,3600.0],["1977-12-20",1.6202,1.6293,1.602,1.6202,3000.0],["1977-12-21",1.6202,1.6293,1.602,1.6293,13000.0],["1977-12-22",1.6293,1.6384,1.6111,1.6202,17400.0],["1977-12-23",1.6202,1.6566,1.6202,1.6566,8400.0],["1977-12-27",1.6475,1.6475,1.6293,1.6293,5000.0],["1977-12-28",1.6293,1.6384,1.602,1.6384,5200.0],["1977-12-29",1.6384,1.6566,1.6384,1.6384,2800.0],["1977-12-30",1.6202,1.6202,1.602,1.602,6000.0],["1978-01-03",1.602,1.6202,1.5838,1.602,4600.0],["1978-01-04",1.602,1.6384,1.602,1.6384,4400.0],["1978-01-05",1.6384,1.6384,1.6202,1.6293,3400.0],["1978-01-06",1.6293,1.6475,1.6202,1.6475,6600.0],["1978-01-09",1.6384,1.6384,1.6111,1.6293,4200.0],["1978-01-10",1.6293,1.6384,1.6202,1.6202,1600.0],["1978-01-11",1.6202,1.6384,1.6202,1.6384,4000.0],["1978-01-12",1.6384,1.6384,1.6202,1.6293,2200.0],["1978-01-13",1.6293,1.6293,1.6202,1.6202,2000.0],["1978-01-16",1.6202,1.6384,1.6202,1.6202,3000.0],["1978-01-17",1.6202,1.6293,1.6111,1.6111,5400.0],["1978-01-18",1.6202,1.6384,1.6202,1.6384,1600.0],["1978-01-19",1.6384,1.6566,1.6384,1.6475,4200.0],["1978-01-20",1.6384,1.6384,1.6293,1.6293,1600.0],["1978-01-23",1.6293,1.6293,1.602,1.6111,8800.0],["1978-01-24",1.6111,1.6111,1.5838,1.602,3600.0],["1978-01-25",1.6111,1.6293,1.6111,1.6111,7000.0],["1978-01-26",1.6111,1.6202,1.602,1.6111,2200.0],["1978-01-27",1.6111,1.6111,1.6111,1.6111,1400.0],["1978-01-30",1.6111,1.6202,1.602,1.602,4600.0],["1978-01-31",1.602,1.6202,1.602,1.6111,2200.0],["1978-02-01",1.6111,1.6202,1.602,1.6111,2400.0],["1978-02-02",1.6111,1.6293,1.6111,1.6293,2200.0],["1978-02-03",1.6293,1.6293,1.602,1.6293,12200.0],["1978-02-06",1.6293,1.6384,1.6293,1.6293,5800.0],["1978-02-07",1.6293,1.6384,1.6202,1.6384,4400.0],["1978-02-08",1.6475,1.6748,1.6475,1.6566,8800.0],["1978-02-09",1.6566,1.6839,1.6566,1.6657,5800.0],["1978-02-10",1.6839,1.693,1.6839,1.693,5600.0],["1978-02-13",1.693,1.7112,1.693,1.7112,3000.0],["1978-02-14",1.693,1.693,1.6839,1.6839,4400.0],["1978-02-15",1.6839,1.6839,1.6748,1.6748,2800.0],["1978-02-16",1.6748,1.6839,1.6566,1.6748,4800.0],["1978-02-17",1.6748,1.6839,1.6475,1.6475,5200.0],["1978-02-21",1.6475,1.6566,1.6384,1.6566,3600.0],["1978-02-22",1.6384,1.6384,1.6384,1.6384,1800.0],["1978-02-23",1.6384,1.6384,1.6293,1.6384,2600.0],["1978-02-24",1.6293,1.6293,1.6202,1.6293,1600.0],["1978-02-27",1.6293,1.6384,1.6202,1.6384,4800.0],["1978-02-28",1.6384,1.6384,1.6293,1.6293,1600.0],["1978-03-01",1.6293,1.6293,1.6202,1.6202,3200.0],["1978-03-02",1.6202,1.6384,1.6111,1.6293,7800.0],["1978-03-03",1.6293,1.6293,1.6111,1.6111,2400.0],["1978-03-06",1.6111,1.6293,1.6111,1.6202,3000.0],["1978-03-07",1.6202,1.6202,1.602,1.602,3600.0],["1978-03-08",1.602,1.6202,1.602,1.6111,4800.0],["1978-03-09",1.6111,1.6202,1.6111,1.6111,2000.0],["1978-03-10",1.6111,1.6293,1.6111,1.6202,3000.0],["1978-03-13",1.6202,1.6293,1.602,1.6202,10800.0],["1978-03-14",1.6202,1.6202,1.5838,1.6202,15800.0],["1978-03-15",1.6202,1.6202,1.5838,1.602,26000.0],["1978-03-16",1.602,1.6111,1.5838,1.602,16000.0],["1978-03-17",1.5929,1.5929,1.5656,1.5838,5600.0],["1978-03-20",1.5838,1.602,1.5838,1.602,18200.0],["1978-03-21",1.602,1.6111,1.602,1.602,5400.0],["1978-03-22",1.602,1.6111,1.5929,1.602,15800.0],["1978-03-23",1.6111,1.6202,1.6111,1.6111,1600.0],["1978-03-27",1.6111,1.6293,1.6111,1.6202,2200.0],["1978-03-28",1.6202,1.6202,1.6111,1.6111,3400.0],["1978-03-29",1.602,1.602,1.5929,1.602,3800.0],["1978-03-30",1.602,1.6111,1.5929,1.602,5200.0],["1978-03-31",1.602,1.6111,1.602,1.602,1600.0],["1978-04-03",1.602,1.602,1.5929,1.5929,2400.0],["1978-04-04",1.5929,1.602,1.5838,1.5929,1000.0],["1978-04-05",1.5929,1.6202,1.5838,1.6202,3000.0],["1978-04-06",1.6202,1.6293,1.602,1.6293,3600.0],["1978-04-07",1.6293,1.6293,1.602,1.602,3800.0],["1978-04-10",1.602,1.602,1.5929,1.5929,3800.0],["1978-04-11",1.602,1.6111,1.602,1.602,6200.0],["1978-04-12",1.602,1.6111,1.5838,1.6111,6000.0],["1978-04-13",1.6111,1.6111,1.602,1.6111,3200.0],["1978-04-14",1.6111,1.6293,1.6111,1.6111,7000.0],["1978-04-17",1.6111,1.6384,1.6111,1.6384,3600.0],["1978-04-18",1.6384,1.6384,1.5929,1.6384,16600.0],["1978-04-19",1.6384,1.6384,1.6111,1.6293,5800.0],["1978-04-20",1.6293,1.6293,1.6111,1.6202,4400.0],["1978-04-21",1.6111,1.6111,1.5838,1.602,8000.0],["1978-04-24",1.5929,1.5929,1.5747,1.5838,5200.0],["1978-04-25",1.5929,1.6202,1.5929,1.6202,7400.0],["1978-04-26",1.6111,1.6111,1.602,1.602,3400.0],["1978-04-27",1.602,1.602,1.5747,1.5747,6200.0],["1978-04-28",1.5747,1.5929,1.5656,1.5747,5600.0],["1978-05-01",1.5838,1.602,1.5838,1.602,6200.0],["1978-05-02",1.5929,1.5929,1.5838,1.5838,5800.0],["1978-05-03",1.5838,1.602,1.5747,1.602,6400.0],["1978-05-04",1.602,1.602,1.5838,1.602,3000.0],["1978-05-05",1.602,1.6293,1.602,1.6202,8200.0],["1978-05-08",1.602,1.602,1.5838,1.5838,4200.0],["1978-05-09",1.5838,1.5929,1.5838,1.5929,1600.0],["1978-05-10",1.5929,1.602,1.5929,1.5929,8400.0],["1978-05-11",1.5929,1.5929,1.5838,1.5929,4800.0],["1978-05-12",1.5929,1.5929,1.5838,1.5838,1200.0],["1978-05-15",1.5838,1.5929,1.5747,1.5838,6800.0],["1978-05-16",1.5838,1.5929,1.5565,1.5929,5800.0],["1978-05-17",1.5929,1.5929,1.5656,1.5929,11800.0],["1978-05-18",1.5838,1.5838,1.5656,1.5838,5000.0],["1978-05-19",1.5838,1.5838,1.5747,1.5747,1600.0],["1978-05-22",1.5747,1.5838,1.5747,1.5838,5600.0],["1978-05-23",1.5838,1.5838,1.5747,1.5747,6000.0],["1978-05-24",1.5747,1.5838,1.5656,1.5656,9800.0],["1978-05-25",1.5656,1.5747,1.5656,1.5656,4800.0],["1978-05-26",1.5656,1.5838,1.5656,1.5838,2200.0],["1978-05-30",1.5838,1.5929,1.5838,1.5838,2400.0],["1978-05-31",1.5838,1.5838,1.5747,1.5838,4800.0],["1978-06-01",1.5747,1.5747,1.5656,1.5656,5000.0],["1978-06-02",1.5747,1.602,1.5747,1.5929,5600.0],["1978-06-05",1.5929,1.602,1.5747,1.5747,4200.0],["1978-06-06",1.5747,1.5929,1.5747,1.5747,5400.0],["1978-06-07",1.5747,1.602,1.5747,1.602,5600.0],["1978-06-08",1.602,1.6202,1.602,1.602,4200.0],["1978-06-09",1.602,1.6202,1.602,1.6202,2200.0],["1978-06-12",1.6202,1.6293,1.6111,1.6202,2800.0],["1978-06-13",1.6202,1.6202,1.6111,1.6202,1400.0],["1978-06-14",1.6202,1.6384,1.6111,1.6384,3200.0],["1978-06-15",1.6384,1.6566,1.6293,1.6566,22800.0],["1978-06-16",1.6566,1.6566,1.6384,1.6566,4400.0],["1978-06-19",1.6566,1.6566,1.6293,1.6384,3400.0],["1978-06-20",1.6384,1.6475,1.6293,1.6293,5400.0],["1978-06-21",1.6293,1.6384,1.6293,1.6384,2400.0],["1978-06-22",1.6384,1.6384,1.6293,1.6384,10200.0],["1978-06-23",1.6384,1.6475,1.6293,1.6384,7800.0],["1978-06-26",1.6384,1.6566,1.6384,1.6475,800.0],["1978-06-27",1.6202,1.6202,1.602,1.6202,9000.0],["1978-06-28",1.6202,1.6202,1.602,1.602,2800.0],["1978-06-29",1.602,1.6293,1.602,1.6293,2200.0],["1978-06-30",1.6293,1.6475,1.6202,1.6293,7000.0],["1978-07-03",1.6293,1.6384,1.6293,1.6293,1000.0],["1978-07-05",1.6293,1.6384,1.6293,1.6293,2200.0],["1978-07-06",1.6293,1.6384,1.6293,1.6384,4000.0],["1978-07-07",1.6384,1.6566,1.6384,1.6384,3400.0],["1978-07-10",1.6475,1.6657,1.6475,1.6475,3400.0],["1978-07-11",1.6475,1.6475,1.6384,1.6475,2200.0],["1978-07-12",1.6475,1.6657,1.6384,1.6657,3600.0],["1978-07-13",1.6657,1.6748,1.6566,1.6566,2200.0],["1978-07-14",1.6566,1.6657,1.6475,1.6475,3400.0],["1978-07-17",1.6566,1.6748,1.6566,1.6566,3800.0],["1978-07-18",1.6566,1.6748,1.6566,1.6566,3600.0],["1978-07-19",1.6566,1.6657,1.6475,1.6657,1600.0],["1978-07-20",1.6657,1.6839,1.6475,1.6475,3400.0],["1978-07-21",1.6475,1.6475,1.6475,1.6475,1000.0],["1978-07-24",1.6475,1.6475,1.6384,1.6475,1800.0],["1978-07-25",1.6475,1.6566,1.6475,1.6475,3000.0],["1978-07-26",1.6475,1.6475,1.6384,1.6475,4200.0],["1978-07-27",1.6475,1.6475,1.6293,1.6293,3000.0],["1978-07-28",1.6293,1.6475,1.6293,1.6475,4200.0],["1978-07-31",1.6475,1.6475,1.6293,1.6384,3800.0],["1978-08-01",1.6384,1.6475,1.6293,1.6475,3600.0],["1978-08-02",1.6475,1.6475,1.6293,1.6384,5800.0],["1978-08-03",1.6475,1.6657,1.6475,1.6657,4800.0],["1978-08-04",1.6657,1.6748,1.6384,1.6748,11400.0],["1978-08-07",1.6748,1.7021,1.6748,1.7021,6200.0],["1978-08-08",1.7021,1.7294,1.7021,1.7112,3600.0],["1978-08-09",1.7112,1.7294,1.7021,1.7294,3600.0],["1978-08-10",1.7294,1.7385,1.7203,1.7294,8600.0],["1978-08-11",1.7294,1.7294,1.7203,1.7203,2400.0],["1978-08-14",1.7385,1.7658,1.7385,1.7658,5400.0],["1978-08-15",1.7385,1.7385,1.7112,1.7294,5000.0],["1978-08-16",1.7294,1.7385,1.7112,1.7203,4800.0],["1978-08-17",1.7203,1.7294,1.693,1.7203,5000.0],["1978-08-18",1.7112,1.7112,1.693,1.7112,3000.0],["1978-08-21",1.7112,1.7112,1.6748,1.7112,4400.0],["1978-08-22",1.7112,1.7203,1.693,1.7203,3400.0],["1978-08-23",1.7112,1.7112,1.693,1.7112,1800.0],["1978-08-24",1.7112,1.7112,1.6839,1.7112,3800.0],["1978-08-25",1.7112,1.7112,1.6839,1.7021,2600.0],["1978-08-28",1.7021,1.7112,1.693,1.7112,2400.0],["1978-08-29",1.7112,1.7112,1.693,1.7021,1600.0],["1978-08-30",1.7021,1.7021,1.6748,1.7021,3400.0],["1978-08-31",1.6839,1.6839,1.6748,1.6839,4800.0],["1978-09-01",1.6748,1.6748,1.6566,1.6566,2800.0],["1978-09-05",1.6566,1.6566,1.6384,1.6384,2000.0],["1978-09-06",1.6384,1.6566,1.602,1.6566,9000.0],["1978-09-07",1.6566,1.6748,1.6384,1.6657,4600.0],["1978-09-08",1.6657,1.6657,1.6384,1.6566,5600.0],["1978-09-11",1.6566,1.6748,1.6566,1.6748,4800.0],["1978-09-12",1.6748,1.6748,1.6657,1.6657,1200.0],["1978-09-13",1.6657,1.6748,1.6657,1.6748,3800.0],["1978-09-14",1.6748,1.693,1.6748,1.693,9400.0],["1978-09-15",1.693,1.7021,1.693,1.7021,1600.0],["1978-09-18",1.7021,1.7112,1.693,1.7112,2400.0],["1978-09-19",1.7112,1.7112,1.7021,1.7021,1400.0],["1978-09-20",1.7021,1.7112,1.693,1.7021,6600.0],["1978-09-21",1.7021,1.7021,1.7021,1.7021,85000.0],["1978-09-22",1.7021,1.7021,1.7021,1.7021,29600.0],["1978-09-25",1.6839,1.6839,1.5747,1.6475,71800.0],["1978-09-26",1.6475,1.6748,1.6293,1.6293,31800.0],["1978-09-27",1.6293,1.6475,1.6202,1.6293,29200.0],["1978-09-28",1.6293,1.6475,1.6202,1.6475,15200.0],["1978-09-29",1.6475,1.6566,1.6293,1.6566,13400.0],["1978-10-02",1.6566,1.6566,1.6475,1.6566,9400.0],["1978-10-03",1.6566,1.6566,1.6384,1.6566,8800.0],["1978-10-04",1.6475,1.6475,1.6202,1.6475,8400.0],["1978-10-05",1.6475,1.6566,1.6384,1.6384,8800.0],["1978-10-06",1.6384,1.6566,1.6384,1.6566,8200.0],["1978-10-09",1.6566,1.6566,1.6384,1.6566,13800.0],["1978-10-10",1.6566,1.6566,1.6475,1.6475,7600.0],["1978-10-11",1.6475,1.6566,1.6384,1.6475,7600.0],["1978-10-12",1.6475,1.6475,1.6293,1.6384,7400.0],["1978-10-13",1.6384,1.6475,1.6384,1.6384,4000.0],["1978-10-16",1.6384,1.6475,1.6293,1.6384,9600.0],["1978-10-17",1.6384,1.6475,1.6293,1.6384,10800.0],["1978-10-18",1.6293,1.6293,1.6111,1.6293,10200.0],["1978-10-19",1.6293,1.6748,1.602,1.6111,18600.0],["1978-10-20",1.602,1.602,1.5747,1.5929,19600.0],["1978-10-23",1.5929,1.6202,1.5838,1.602,13000.0],["1978-10-24",1.602,1.6111,1.5838,1.5838,15800.0],["1978-10-25",1.5838,1.602,1.5838,1.602,4000.0],["1978-10-26",1.5929,1.5929,1.5656,1.5929,10600.0],["1978-10-27",1.5929,1.602,1.5747,1.5929,7000.0],["1978-10-30",1.5656,1.5656,1.5383,1.5383,28000.0],["1978-10-31",1.5474,1.5656,1.5474,1.5474,9200.0],["1978-11-01",1.5474,1.5929,1.5474,1.5565,12200.0],["1978-11-02",1.5565,1.5838,1.5565,1.5565,7000.0],["1978-11-03",1.5565,1.5838,1.5565,1.5656,6200.0],["1978-11-06",1.5656,1.5656,1.5383,1.5383,19800.0],["1978-11-07",1.5383,1.5474,1.5292,1.5292,4200.0],["1978-11-08",1.5292,1.5474,1.5201,1.5383,10600.0],["1978-11-09",1.5474,1.5656,1.5474,1.5565,6600.0],["1978-11-10",1.5565,1.5656,1.5474,1.5565,4400.0],["1978-11-13",1.5565,1.5656,1.5474,1.5656,6600.0],["1978-11-14",1.5656,1.5656,1.5474,1.5656,19400.0],["1978-11-15",1.5201,1.5201,1.4837,1.5019,12800.0],["1978-11-16",1.5019,1.511,1.5019,1.511,14600.0],["1978-11-17",1.511,1.5929,1.5019,1.5383,9800.0],["1978-11-20",1.5383,1.5383,1.5201,1.5292,17200.0],["1978-11-21",1.5292,1.5474,1.5292,1.5383,8600.0],["1978-11-22",1.5383,1.6202,1.5292,1.5474,10200.0],["1978-11-24",1.5474,1.5474,1.5292,1.5292,2400.0],["1978-11-27",1.5292,1.5383,1.511,1.5201,14000.0],["1978-11-28",1.5201,1.5383,1.511,1.5292,13800.0],["1978-11-29",1.5292,1.5383,1.5201,1.5292,5800.0],["1978-11-30",1.5292,1.5383,1.5201,1.5292,10400.0],["1978-12-01",1.5292,1.6202,1.5292,1.5383,27800.0],["1978-12-04",1.5383,1.5565,1.5292,1.5474,10000.0],["1978-12-05",1.5474,1.5838,1.5383,1.5747,6000.0],["1978-12-06",1.5747,1.5838,1.5656,1.5656,11600.0],["1978-12-07",1.5656,1.5656,1.5474,1.5474,10200.0],["1978-12-08",1.5474,1.6293,1.5474,1.5565,10800.0],["1978-12-11",1.5565,1.5838,1.5474,1.5656,9800.0],["1978-12-12",1.5656,1.5929,1.5565,1.5565,4000.0],["1978-12-13",1.5565,1.5838,1.5565,1.5656,5400.0],["1978-12-14",1.5656,1.6384,1.5565,1.5656,8400.0],["1978-12-15",1.5656,1.6111,1.5383,1.5383,9800.0],["1978-12-18",1.5383,1.5565,1.5292,1.5474,9400.0],["1978-12-19",1.5474,1.5747,1.5474,1.5747,10800.0],["1978-12-20",1.5747,1.5747,1.5565,1.5565,9400.0],["1978-12-21",1.5565,1.5656,1.5474,1.5565,5800.0],["1978-12-22",1.5565,1.5656,1.5383,1.5565,5800.0],["1978-12-26",1.5565,1.5656,1.5565,1.5565,2600.0],["1978-12-27",1.5565,1.5747,1.5565,1.5747,6200.0],["1978-12-28",1.5747,1.5747,1.5565,1.5747,6400.0],["1978-12-29",1.5747,1.5838,1.5565,1.5838,5800.0],["1979-01-02",1.5838,1.602,1.5838,1.5838,3800.0],["1979-01-03",1.5929,1.6202,1.5929,1.6111,9000.0],["1979-01-04",1.6111,1.6202,1.602,1.602,3200.0],["1979-01-05",1.6111,1.6384,1.6111,1.6202,3200.0],["1979-01-08",1.6293,1.6657,1.6293,1.6657,3200.0],["1979-01-09",1.6657,1.6657,1.6293,1.6293,8400.0],["1979-01-10",1.6293,1.6475,1.6202,1.6293,3600.0],["1979-01-11",1.6202,1.6202,1.5929,1.6111,9600.0],["1979-01-12",1.6202,1.6384,1.6202,1.6384,2000.0],["1979-01-15",1.6293,1.6293,1.602,1.6293,9200.0],["1979-01-16",1.6293,1.6384,1.6111,1.6202,6400.0],["1979-01-17",1.6202,1.6384,1.6111,1.6202,3600.0],["1979-01-18",1.6202,1.6384,1.6111,1.6293,7800.0],["1979-01-19",1.6293,1.6384,1.6202,1.6202,3600.0],["1979-01-22",1.6202,1.6475,1.6202,1.6475,6800.0],["1979-01-23",1.6475,1.6839,1.6293,1.6839,12800.0],["1979-01-24",1.6839,1.7021,1.6748,1.693,22800.0],["1979-01-25",1.693,1.693,1.6748,1.6748,3000.0],["1979-01-26",1.6748,1.693,1.6748,1.693,4800.0],["1979-01-29",1.693,1.7203,1.6839,1.7021,9000.0],["1979-01-30",1.693,1.693,1.6839,1.6839,4000.0],["1979-01-31",1.6839,1.693,1.6748,1.6748,6400.0],["1979-02-01",1.6748,1.693,1.6748,1.693,3600.0],["1979-02-02",1.693,1.7112,1.6748,1.7112,11000.0],["1979-02-05",1.7112,1.7203,1.6839,1.6839,5400.0],["1979-02-06",1.6839,1.7021,1.6748,1.7021,3200.0],["1979-02-07",1.6748,1.6748,1.6657,1.6657,2000.0],["1979-02-08",1.6748,1.693,1.6748,1.6748,4800.0],["1979-02-09",1.6748,1.693,1.6748,1.6748,3200.0],["1979-02-12",1.6839,1.693,1.6839,1.693,2800.0],["1979-02-13",1.6748,1.6748,1.6566,1.6566,7000.0],["1979-02-14",1.6657,1.6748,1.6657,1.6657,1000.0],["1979-02-15",1.6657,1.6657,1.6566,1.6566,6200.0],["1979-02-16",1.6566,1.6566,1.6384,1.6384,8400.0],["1979-02-20",1.6384,1.6475,1.6202,1.6202,5000.0],["1979-02-21",1.6202,1.6202,1.6202,1.6202,2200.0],["1979-02-22",1.6202,1.6293,1.6111,1.6293,3600.0],["1979-02-23",1.6384,1.6384,1.6384,1.6384,6200.0],["1979-02-26",1.6384,1.6384,1.6293,1.6384,5200.0],["1979-02-27",1.6384,1.6384,1.6293,1.6293,4000.0],["1979-02-28",1.6293,1.6384,1.6202,1.6384,2200.0],["1979-03-01",1.6384,1.6384,1.602,1.6202,3000.0],["1979-03-02",1.6202,1.6384,1.6202,1.6384,5200.0],["1979-03-05",1.6384,1.6475,1.6293,1.6475,7200.0],["1979-03-06",1.6475,1.6566,1.6293,1.6566,5400.0],["1979-03-07",1.6566,1.6566,1.6384,1.6384,3000.0],["1979-03-08",1.6384,1.6566,1.6384,1.6384,4600.0],["1979-03-09",1.6384,1.6475,1.6293,1.6293,4600.0],["1979-03-12",1.6293,1.6566,1.6202,1.6475,4600.0],["1979-03-13",1.6384,1.6384,1.6293,1.6293,1800.0],["1979-03-14",1.6293,1.6384,1.6202,1.6384,5400.0],["1979-03-15",1.6384,1.6384,1.6111,1.6293,6200.0],["1979-03-16",1.6293,1.6384,1.6293,1.6384,2800.0],["1979-03-19",1.6384,1.6475,1.6384,1.6475,4800.0],["1979-03-20",1.6475,1.6566,1.6384,1.6475,2800.0],["1979-03-21",1.6475,1.6566,1.6384,1.6384,4800.0],["1979-03-22",1.6384,1.6566,1.6384,1.6475,4400.0],["1979-03-23",1.6475,1.6657,1.6384,1.6384,5800.0],["1979-03-26",1.6475,1.6566,1.6475,1.6475,2600.0],["1979-03-27",1.6475,1.6657,1.6384,1.6657,7400.0],["1979-03-28",1.6657,1.6748,1.6384,1.6384,51200.0],["1979-03-29",1.6566,1.6657,1.6566,1.6566,4200.0],["1979-03-30",1.6566,1.6657,1.6566,1.6657,1800.0],["1979-04-02",1.6657,1.6748,1.6475,1.6748,6000.0],["1979-04-03",1.6748,1.6839,1.6566,1.6657,5600.0],["1979-04-04",1.6657,1.6748,1.6657,1.6657,5200.0],["1979-04-05",1.6657,1.6748,1.6566,1.6748,7400.0],["1979-04-06",1.6748,1.6748,1.6566,1.6748,2000.0],["1979-04-09",1.6748,1.6839,1.6657,1.6748,3600.0],["1979-04-10",1.6748,1.6748,1.602,1.602,14400.0],["1979-04-11",1.6384,1.6748,1.6384,1.6384,9400.0],["1979-04-12",1.6384,1.6566,1.6202,1.6202,7200.0],["1979-04-16",1.6202,1.6384,1.5565,1.5565,10200.0],["1979-04-17",1.602,1.6293,1.602,1.6111,13600.0],["1979-04-18",1.6111,1.6202,1.602,1.6202,7400.0],["1979-04-19",1.6202,1.6293,1.6111,1.6293,3400.0],["1979-04-20",1.6293,1.6293,1.6111,1.6202,8000.0],["1979-04-23",1.6202,1.6202,1.602,1.602,5600.0],["1979-04-24",1.602,1.6293,1.602,1.6293,5800.0],["1979-04-25",1.6293,1.6293,1.602,1.6202,9800.0],["1979-04-26",1.6202,1.6293,1.602,1.6293,9600.0],["1979-04-27",1.6293,1.6384,1.6293,1.6384,10200.0],["1979-04-30",1.6475,1.6657,1.6475,1.6566,7000.0],["1979-05-01",1.6566,1.6657,1.6475,1.6657,3200.0],["1979-05-02",1.6657,1.6657,1.6475,1.6566,6200.0],["1979-05-03",1.6566,1.6657,1.6475,1.6475,5200.0],["1979-05-04",1.6475,1.6657,1.6475,1.6566,2200.0],["1979-05-07",1.6566,1.6566,1.6384,1.6566,9000.0],["1979-05-08",1.6475,1.6475,1.6293,1.6475,3800.0],["1979-05-09",1.6475,1.6566,1.6293,1.6566,5200.0],["1979-05-10",1.6475,1.6475,1.6202,1.6475,3000.0],["1979-05-11",1.6475,1.6657,1.6475,1.6657,5800.0],["1979-05-14",1.6657,1.6657,1.6475,1.6566,1000.0],["1979-05-15",1.6384,1.6384,1.6111,1.6293,5400.0],["1979-05-16",1.6293,1.6293,1.602,1.6293,2400.0],["1979-05-17",1.6202,1.6202,1.6111,1.6202,2600.0],["1979-05-18",1.6202,1.6384,1.6202,1.6384,4200.0],["1979-05-21",1.6384,1.6384,1.6293,1.6293,3200.0],["1979-05-22",1.6293,1.6384,1.6111,1.6293,2000.0],["1979-05-23",1.6293,1.6293,1.6202,1.6202,5800.0],["1979-05-24",1.6202,1.6293,1.6111,1.6293,2800.0],["1979-05-25",1.6293,1.6293,1.602,1.6202,7800.0],["1979-05-29",1.6202,1.6202,1.602,1.6202,3600.0],["1979-05-30",1.6202,1.6293,1.602,1.6293,1800.0],["1979-05-31",1.6293,1.6384,1.6202,1.6293,8600.0],["1979-06-01",1.6293,1.6384,1.6202,1.6384,2000.0],["1979-06-04",1.6384,1.6384,1.6202,1.6202,2000.0],["1979-06-05",1.6293,1.6475,1.6293,1.6384,6600.0],["1979-06-06",1.6384,1.6566,1.6384,1.6475,6400.0],["1979-06-07",1.6475,1.6475,1.6293,1.6293,4600.0],["1979-06-08",1.6293,1.6384,1.6202,1.6293,7000.0],["1979-06-11",1.6293,1.6384,1.6202,1.6293,3200.0],["1979-06-12",1.6293,1.6566,1.6202,1.6384,7400.0],["1979-06-13",1.6384,1.6566,1.6384,1.6566,4800.0],["1979-06-14",1.6566,1.6566,1.6202,1.6566,6600.0],["1979-06-15",1.6566,1.6566,1.6202,1.6475,4200.0],["1979-06-18",1.6475,1.6566,1.6202,1.6293,7000.0],["1979-06-19",1.6293,1.6384,1.6293,1.6293,1400.0],["1979-06-20",1.6293,1.6475,1.6202,1.6384,6800.0],["1979-06-21",1.6384,1.6657,1.6384,1.6475,8000.0],["1979-06-22",1.6475,1.6566,1.6475,1.6475,2800.0],["1979-06-25",1.6475,1.6657,1.6384,1.6475,2800.0],["1979-06-26",1.6475,1.6566,1.6202,1.6202,5000.0],["1979-06-27",1.6293,1.6475,1.6293,1.6384,1800.0],["1979-06-28",1.6384,1.6748,1.6384,1.6566,20200.0],["1979-06-29",1.6566,1.6657,1.6384,1.6657,6600.0],["1979-07-02",1.6657,1.6748,1.6475,1.6657,4600.0],["1979-07-03",1.6657,1.6748,1.6657,1.6748,4000.0],["1979-07-05",1.6748,1.6839,1.6657,1.6748,4200.0],["1979-07-06",1.6748,1.7021,1.6657,1.693,4400.0],["1979-07-09",1.693,1.7021,1.6748,1.7021,7400.0],["1979-07-10",1.7021,1.7021,1.6839,1.6839,3200.0],["1979-07-11",1.6839,1.7021,1.6748,1.693,3200.0],["1979-07-12",1.693,1.7021,1.6748,1.6748,4200.0],["1979-07-13",1.6748,1.693,1.6566,1.693,8800.0],["1979-07-16",1.693,1.7021,1.6657,1.6657,4600.0],["1979-07-17",1.6657,1.6748,1.6566,1.6566,3600.0],["1979-07-18",1.6566,1.6657,1.6475,1.6566,4400.0],["1979-07-19",1.6566,1.6657,1.6566,1.6566,3800.0],["1979-07-20",1.6657,1.6839,1.6657,1.6839,4600.0],["1979-07-23",1.6839,1.6839,1.6657,1.6748,4600.0],["1979-07-24",1.6748,1.6839,1.6748,1.6839,4800.0],["1979-07-25",1.6748,1.6748,1.6657,1.6657,5000.0],["1979-07-26",1.6657,1.6748,1.6657,1.6657,1600.0],["1979-07-27",1.6748,1.693,1.6748,1.6748,12200.0],["1979-07-30",1.6748,1.6839,1.6748,1.6748,4400.0],["1979-07-31",1.6748,1.693,1.6748,1.6839,7600.0],["1979-08-01",1.6839,1.693,1.6748,1.6839,7400.0],["1979-08-02",1.6839,1.6839,1.6657,1.6839,2800.0],["1979-08-03",1.6748,1.6748,1.6657,1.6748,1600.0],["1979-08-06",1.6748,1.6839,1.6657,1.6748,5600.0],["1979-08-07",1.6748,1.7021,1.6748,1.6748,3800.0],["1979-08-08",1.6748,1.693,1.6748,1.6748,1600.0],["1979-08-09",1.6748,1.6839,1.6657,1.6657,8800.0],["1979-08-10",1.6657,1.6839,1.6657,1.6657,5200.0],["1979-08-13",1.6657,1.693,1.6657,1.693,8800.0],["1979-08-14",1.6657,1.6657,1.6475,1.6566,12200.0],["1979-08-15",1.6566,1.6748,1.6384,1.6566,10000.0],["1979-08-16",1.6566,1.6748,1.6566,1.6748,2000.0],["1979-08-17",1.6748,1.6748,1.6475,1.6657,7000.0],["1979-08-20",1.6566,1.6566,1.6384,1.6566,6000.0],["1979-08-21",1.6566,1.6566,1.6384,1.6384,4400.0],["1979-08-22",1.6384,1.6475,1.6384,1.6384,3400.0],["1979-08-23",1.6293,1.6293,1.6202,1.6202,4600.0],["1979-08-24",1.6202,1.6202,1.6202,1.6202,1800.0],["1979-08-27",1.6202,1.6384,1.6111,1.6293,5800.0],["1979-08-28",1.6293,1.6384,1.6293,1.6293,3800.0],["1979-08-29",1.6293,1.6475,1.6202,1.6202,1200.0],["1979-08-30",1.6202,1.6475,1.6202,1.6475,4800.0],["1979-08-31",1.6293,1.6293,1.6202,1.6293,2400.0],["1979-09-04",1.6293,1.6384,1.6202,1.6384,3600.0],["1979-09-05",1.6293,1.6293,1.6111,1.6111,6400.0],["1979-09-06",1.6202,1.6384,1.6202,1.6293,2400.0],["1979-09-07",1.6293,1.6293,1.6202,1.6202,2000.0],["1979-09-10",1.6202,1.6384,1.602,1.6202,8400.0],["1979-09-11",1.6202,1.6384,1.6202,1.6202,3400.0],["1979-09-12",1.6202,1.6384,1.6202,1.6384,4400.0],["1979-09-13",1.6384,1.6475,1.6293,1.6384,5400.0],["1979-09-14",1.6384,1.6475,1.6384,1.6384,2800.0],["1979-09-17",1.6384,1.6566,1.6384,1.6384,3600.0],["1979-09-18",1.6384,1.6566,1.6384,1.6384,4200.0],["1979-09-19",1.6384,1.6384,1.6202,1.6293,5800.0],["1979-09-20",1.6293,1.6293,1.6111,1.6202,12800.0],["1979-09-21",1.6202,1.6202,1.602,1.6111,20800.0],["1979-09-24",1.6111,1.6384,1.6111,1.6202,6800.0],["1979-09-25",1.6202,1.6202,1.602,1.602,5400.0],["1979-09-26",1.6111,1.6202,1.6111,1.6111,3400.0],["1979-09-27",1.6111,1.6202,1.6111,1.6111,2200.0],["1979-09-28",1.6111,1.6293,1.6111,1.6111,14000.0],["1979-10-01",1.6111,1.6293,1.6111,1.6202,2800.0],["1979-10-02",1.6202,1.6202,1.602,1.602,2800.0],["1979-10-03",1.602,1.6111,1.602,1.602,5000.0],["1979-10-04",1.602,1.6111,1.602,1.602,6800.0],["1979-10-05",1.602,1.602,1.5929,1.5929,6200.0],["1979-10-08",1.5929,1.602,1.5929,1.602,6400.0],["1979-10-09",1.602,1.602,1.5383,1.5383,7800.0],["1979-10-10",1.5292,1.5292,1.4291,1.4655,21000.0],["1979-10-11",1.4655,1.4837,1.4473,1.4564,12400.0],["1979-10-12",1.4746,1.5201,1.4746,1.5019,14200.0],["1979-10-15",1.5019,1.5292,1.4837,1.4928,10600.0],["1979-10-16",1.4928,1.5201,1.4928,1.5019,3400.0],["1979-10-17",1.5019,1.5019,1.4928,1.4928,4800.0],["1979-10-18",1.4928,1.4928,1.4655,1.4837,15000.0],["1979-10-19",1.4837,1.4837,1.4655,1.4837,1400.0],["1979-10-22",1.4746,1.4746,1.4473,1.4473,11800.0],["1979-10-23",1.4473,1.4655,1.4291,1.4382,11800.0],["1979-10-24",1.4382,1.4473,1.42,1.4291,6000.0],["1979-10-25",1.4291,1.4473,1.42,1.4473,7600.0],["1979-10-26",1.4473,1.4655,1.4382,1.4382,2000.0],["1979-10-29",1.4473,1.4746,1.4473,1.4564,2000.0],["1979-10-30",1.4564,1.4746,1.4564,1.4746,6400.0],["1979-10-31",1.4928,1.5019,1.4928,1.5019,3400.0],["1979-11-01",1.4837,1.4837,1.4746,1.4746,2600.0],["1979-11-02",1.4746,1.4928,1.4746,1.4746,5200.0],["1979-11-05",1.4746,1.4928,1.4746,1.4837,5200.0],["1979-11-06",1.4837,1.4837,1.4655,1.4746,3200.0],["1979-11-07",1.4746,1.4837,1.4655,1.4746,2400.0],["1979-11-08",1.4746,1.4928,1.4746,1.4928,4600.0],["1979-11-09",1.4928,1.4928,1.4837,1.4928,2400.0],["1979-11-12",1.4928,1.4928,1.4837,1.4837,2200.0],["1979-11-13",1.4928,1.511,1.4928,1.511,3200.0],["1979-11-14",1.4837,1.4837,1.4564,1.4564,6200.0],["1979-11-15",1.4564,1.4746,1.4473,1.4564,11000.0],["1979-11-16",1.4564,1.4564,1.4382,1.4564,5000.0],["1979-11-19",1.4564,1.4655,1.4382,1.4382,11200.0],["1979-11-20",1.4382,1.4382,1.4291,1.4291,5800.0],["1979-11-21",1.4291,1.4382,1.42,1.4291,10800.0],["1979-11-23",1.4291,1.4382,1.42,1.4382,5800.0],["1979-11-26",1.4382,1.4473,1.4291,1.4291,4400.0],["1979-11-27",1.4473,1.4837,1.4473,1.4564,13600.0],["1979-11-28",1.4564,1.5201,1.4564,1.511,10600.0],["1979-11-29",1.511,1.5201,1.4928,1.4928,1600.0],["1979-11-30",1.4928,1.511,1.4928,1.511,3800.0],["1979-12-03",1.4928,1.4928,1.4837,1.4928,3000.0],["1979-12-04",1.4928,1.5019,1.4746,1.5019,6600.0],["1979-12-05",1.5019,1.5201,1.4837,1.4837,51200.0],["1979-12-06",1.4837,1.4837,1.4564,1.4746,4800.0],["1979-12-07",1.4746,1.4746,1.4564,1.4564,6400.0],["1979-12-10",1.4564,1.4564,1.4382,1.4473,5400.0],["1979-12-11",1.4473,1.4746,1.4473,1.4655,3200.0],["1979-12-12",1.4655,1.4655,1.4473,1.4564,6400.0],["1979-12-13",1.4564,1.4564,1.4473,1.4473,4400.0],["1979-12-14",1.4473,1.4564,1.4382,1.4382,6400.0],["1979-12-17",1.4382,1.4473,1.4382,1.4473,8400.0],["1979-12-18",1.4473,1.4473,1.4382,1.4473,20600.0],["1979-12-19",1.4473,1.4746,1.4382,1.4746,39800.0],["1979-12-20",1.4746,1.4837,1.4564,1.4655,10000.0],["1979-12-21",1.4655,1.4655,1.4382,1.4382,15800.0],["1979-12-24",1.4382,1.4473,1.4291,1.4291,3800.0],["1979-12-26",1.4291,1.4473,1.42,1.42,9800.0],["1979-12-27",1.42,1.4382,1.42,1.4291,9000.0],["1979-12-28",1.4291,1.4382,1.3926,1.3926,17800.0],["1979-12-31",1.3926,1.4109,1.3835,1.4109,12600.0],["1980-01-02",1.4109,1.4291,1.4109,1.42,3200.0],["1980-01-03",1.42,1.42,1.3926,1.4109,11400.0],["1980-01-04",1.4109,1.4109,1.4017,1.4017,8000.0],["1980-01-07",1.4018,1.4382,1.3926,1.4291,7800.0],["1980-01-08",1.4291,1.4382,1.42,1.42,4400.0],["1980-01-09",1.4291,1.4473,1.4291,1.4473,8000.0],["1980-01-10",1.4473,1.4473,1.4291,1.4473,4200.0],["1980-01-11",1.4382,1.4382,1.4291,1.4382,4400.0],["1980-01-14",1.4382,1.4564,1.4382,1.4473,2200.0],["1980-01-15",1.4473,1.4655,1.4473,1.4473,3000.0],["1980-01-16",1.4473,1.4746,1.4473,1.4655,5200.0],["1980-01-17",1.4655,1.4746,1.4564,1.4746,6200.0],["1980-01-18",1.4746,1.5019,1.4746,1.4837,8600.0],["1980-01-21",1.4746,1.4746,1.4655,1.4746,4000.0],["1980-01-22",1.4746,1.4928,1.4382,1.4564,11200.0],["1980-01-23",1.4564,1.4564,1.4291,1.4291,3800.0],["1980-01-24",1.4291,1.4382,1.4017,1.42,8600.0],["1980-01-25",1.42,1.42,1.4018,1.4109,4000.0],["1980-01-28",1.4109,1.42,1.3926,1.4017,11000.0],["1980-01-29",1.3835,1.3835,1.3562,1.3744,9400.0],["1980-01-30",1.3744,1.3835,1.3471,1.3835,11600.0],["1980-01-31",1.3835,1.3835,1.3562,1.3744,7400.0],["1980-02-01",1.3744,1.3744,1.3562,1.3562,6800.0],["1980-02-04",1.3562,1.4291,1.3562,1.4109,18000.0],["1980-02-05",1.4109,1.4109,1.3835,1.4109,4800.0],["1980-02-06",1.4109,1.4382,1.3562,1.4382,5000.0],["1980-02-07",1.4382,1.4564,1.4382,1.4564,7400.0],["1980-02-08",1.4564,1.5019,1.4473,1.5019,30400.0],["1980-02-11",1.4655,1.4655,1.4382,1.4382,6600.0],["1980-02-12",1.4473,1.4564,1.4473,1.4473,5000.0],["1980-02-13",1.4473,1.4564,1.4382,1.4382,3000.0],["1980-02-14",1.4382,1.4473,1.4291,1.4291,2400.0],["1980-02-15",1.4291,1.4473,1.4291,1.4291,4200.0],["1980-02-19",1.4291,1.4382,1.4109,1.4109,8600.0],["1980-02-20",1.4109,1.4109,1.3926,1.3926,4200.0],["1980-02-21",1.3926,1.4017,1.3471,1.3471,6800.0],["1980-02-22",1.3471,1.3744,1.3198,1.3198,8800.0],["1980-02-25",1.3198,1.338,1.3107,1.3107,5800.0],["1980-02-26",1.3107,1.3198,1.3107,1.3107,3200.0],["1980-02-27",1.3107,1.3289,1.3107,1.3198,6600.0],["1980-02-28",1.3198,1.3289,1.3107,1.3198,7400.0],["1980-02-29",1.3198,1.338,1.3107,1.3289,6600.0],["1980-03-03",1.3289,1.338,1.3198,1.3198,4600.0],["1980-03-04",1.3198,1.338,1.2925,1.3016,9800.0],["1980-03-05",1.2834,1.2834,1.2379,1.2379,15400.0],["1980-03-06",1.2379,1.2561,1.2197,1.2379,9200.0],["1980-03-07",1.2379,1.2561,1.2288,1.247,11800.0],["1980-03-10",1.247,1.2652,1.2379,1.247,4200.0],["1980-03-11",1.247,1.3107,1.2288,1.2925,9000.0],["1980-03-12",1.2925,1.3107,1.2925,1.3107,4400.0],["1980-03-13",1.3107,1.3289,1.3107,1.3107,4400.0],["1980-03-14",1.3107,1.3198,1.3016,1.3198,4000.0],["1980-03-17",1.3198,1.3198,1.3016,1.3198,6800.0],["1980-03-18",1.3198,1.3471,1.2925,1.3471,11400.0],["1980-03-19",1.3562,1.3835,1.3562,1.3562,12400.0],["1980-03-20",1.3744,1.4018,1.3744,1.3926,23400.0],["1980-03-21",1.4017,1.42,1.4017,1.4017,6600.0],["1980-03-24",1.4018,1.4109,1.3744,1.3835,16600.0],["1980-03-25",1.3653,1.3653,1.3471,1.3562,17600.0],["1980-03-26",1.3471,1.3471,1.2925,1.3016,8000.0],["1980-03-27",1.2925,1.2925,1.2379,1.2379,9000.0],["1980-03-28",1.2561,1.2652,1.2561,1.2652,3800.0],["1980-03-31",1.2652,1.2743,1.2561,1.2743,6000.0],["1980-04-01",1.2743,1.3016,1.2743,1.3016,4000.0],["1980-04-02",1.3107,1.3289,1.3107,1.3198,2800.0],["1980-04-03",1.3198,1.338,1.3198,1.3289,2200.0],["1980-04-07",1.3289,1.3471,1.3289,1.3471,5600.0],["1980-04-08",1.3471,1.3653,1.3471,1.3562,9200.0],["1980-04-09",1.3562,1.3744,1.3562,1.3653,4400.0],["1980-04-10",1.3653,1.3926,1.3562,1.3835,7200.0],["1980-04-11",1.4017,1.42,1.4017,1.42,3800.0],["1980-04-14",1.42,1.42,1.4017,1.4017,5400.0],["1980-04-15",1.4018,1.4109,1.3926,1.3926,2400.0],["1980-04-16",1.3926,1.3926,1.3653,1.3744,5600.0],["1980-04-17",1.3744,1.3744,1.3471,1.3744,7600.0],["1980-04-18",1.3744,1.3835,1.3653,1.3653,9000.0],["1980-04-21",1.3653,1.3744,1.3471,1.3653,5800.0],["1980-04-22",1.3653,1.3744,1.3471,1.3471,6600.0],["1980-04-23",1.3471,1.3653,1.3471,1.3471,7000.0],["1980-04-24",1.3471,1.3744,1.338,1.3744,7400.0],["1980-04-25",1.3744,1.3744,1.3562,1.3744,6000.0],["1980-04-28",1.3744,1.3835,1.3562,1.3744,4000.0],["1980-04-29",1.3744,1.3744,1.3562,1.3744,4400.0],["1980-04-30",1.3744,1.3835,1.3562,1.3562,5000.0],["1980-05-01",1.3653,1.3835,1.3653,1.3835,6000.0],["1980-05-02",1.3835,1.3926,1.3653,1.3744,2600.0],["1980-05-05",1.3744,1.3926,1.3744,1.3926,6000.0],["1980-05-06",1.3926,1.4109,1.3653,1.4017,7600.0],["1980-05-07",1.4017,1.4564,1.3926,1.42,18000.0],["1980-05-08",1.4382,1.4564,1.4382,1.4564,7600.0],["1980-05-09",1.4564,1.4655,1.4291,1.4291,3800.0],["1980-05-12",1.4291,1.4655,1.4109,1.4109,20600.0],["1980-05-13",1.42,1.4473,1.42,1.4473,3400.0],["1980-05-14",1.42,1.42,1.4017,1.4017,6000.0],["1980-05-15",1.4018,1.4291,1.4018,1.4291,6000.0],["1980-05-16",1.4291,1.4291,1.4018,1.4109,5200.0],["1980-05-19",1.4109,1.4109,1.3926,1.4109,5000.0],["1980-05-20",1.4109,1.42,1.3107,1.3107,16600.0],["1980-05-21",1.3107,1.3198,1.3016,1.3107,21400.0],["1980-05-22",1.3198,1.3835,1.3198,1.3835,17400.0],["1980-05-23",1.3835,1.4018,1.3835,1.3835,7400.0],["1980-05-27",1.3835,1.4018,1.3562,1.3653,22000.0],["1980-05-28",1.3653,1.3835,1.3471,1.3471,9800.0],["1980-05-29",1.3471,1.3562,1.3198,1.3289,12000.0],["1980-05-30",1.3289,1.3471,1.3289,1.3289,8200.0],["1980-06-02",1.3289,1.3744,1.3198,1.3653,10400.0],["1980-06-03",1.3653,1.3653,1.3198,1.3471,8800.0],["1980-06-04",1.3471,1.3744,1.3471,1.3653,8800.0],["1980-06-05",1.3653,1.3835,1.3562,1.3835,3400.0],["1980-06-06",1.3835,1.4018,1.3744,1.3835,12800.0],["1980-06-09",1.3835,1.3926,1.3562,1.3835,10600.0],["1980-06-10",1.3744,1.3744,1.3471,1.3471,11800.0],["1980-06-11",1.3471,1.3653,1.3471,1.3562,7200.0],["1980-06-12",1.3562,1.3653,1.3562,1.3653,78800.0],["1980-06-13",1.3653,1.3653,1.3562,1.3653,18800.0],["1980-06-16",1.3653,1.3653,1.3562,1.3653,60200.0],["1980-06-17",1.3653,1.3744,1.3653,1.3744,49000.0],["1980-06-18",1.3744,1.3926,1.3653,1.3744,40200.0],["1980-06-19",1.3744,1.3835,1.3744,1.3744,26200.0],["1980-06-20",1.3744,1.3926,1.3744,1.3835,21800.0],["1980-06-23",1.3835,1.4109,1.3835,1.4017,30000.0],["1980-06-24",1.4017,1.4017,1.3926,1.4017,28200.0],["1980-06-25",1.4017,1.42,1.4017,1.42,15200.0],["1980-06-26",1.42,1.4382,1.4109,1.4291,20400.0],["1980-06-27",1.42,1.42,1.4109,1.42,11600.0],["1980-06-30",1.42,1.4291,1.4018,1.4109,11200.0],["1980-07-01",1.4109,1.42,1.3926,1.4109,15400.0],["1980-07-02",1.4109,1.42,1.4109,1.42,7800.0],["1980-07-03",1.42,1.42,1.4017,1.4017,10200.0],["1980-07-07",1.4017,1.42,1.4017,1.4017,26400.0],["1980-07-08",1.4109,1.4291,1.4109,1.42,13600.0],["1980-07-09",1.42,1.4382,1.4109,1.4109,13800.0],["1980-07-10",1.4109,1.4291,1.4109,1.4291,9400.0],["1980-07-11",1.4291,1.4564,1.42,1.4382,19200.0],["1980-07-14",1.4382,1.4655,1.4291,1.4382,16600.0],["1980-07-15",1.4382,1.4564,1.4291,1.4382,16000.0],["1980-07-16",1.4382,1.4564,1.4291,1.4291,19000.0],["1980-07-17",1.4291,1.4382,1.4109,1.42,37600.0],["1980-07-18",1.42,1.4291,1.4109,1.42,9600.0],["1980-07-21",1.42,1.4291,1.4109,1.42,12000.0],["1980-07-22",1.42,1.4473,1.4109,1.4291,19400.0],["1980-07-23",1.42,1.42,1.4109,1.42,9800.0],["1980-07-24",1.42,1.4382,1.42,1.42,22600.0],["1980-07-25",1.42,1.4291,1.4109,1.42,6200.0],["1980-07-28",1.42,1.4382,1.42,1.4291,9000.0],["1980-07-29",1.4291,1.4382,1.42,1.4291,12400.0],["1980-07-30",1.4291,1.4291,1.42,1.4291,8600.0],["1980-07-31",1.4291,1.4382,1.42,1.42,12200.0],["1980-08-01",1.42,1.4291,1.4109,1.4109,18800.0],["1980-08-04",1.4109,1.4291,1.4109,1.4109,10200.0],["1980-08-05",1.4109,1.42,1.4018,1.4109,6000.0],["1980-08-06",1.4109,1.4109,1.4018,1.4109,9600.0],["1980-08-07",1.4109,1.42,1.4018,1.4109,12400.0],["1980-08-08",1.4109,1.42,1.4017,1.4017,9000.0],["1980-08-11",1.4018,1.42,1.4018,1.4109,10200.0],["1980-08-12",1.3835,1.3835,1.3562,1.3562,12200.0],["1980-08-13",1.3562,1.3653,1.3471,1.3562,8800.0],["1980-08-14",1.3562,1.3653,1.3562,1.3562,8800.0],["1980-08-15",1.3562,1.3653,1.3562,1.3562,14400.0],["1980-08-18",1.3471,1.3471,1.3107,1.3289,27600.0],["1980-08-19",1.3289,1.3471,1.3289,1.3289,13400.0],["1980-08-20",1.3289,1.3653,1.3198,1.3471,17000.0],["1980-08-21",1.3471,1.3471,1.3198,1.3289,14000.0],["1980-08-22",1.3289,1.3471,1.3198,1.3289,11600.0],["1980-08-25",1.3289,1.338,1.3198,1.3198,10400.0],["1980-08-26",1.3198,1.3289,1.2925,1.2925,21400.0],["1980-08-27",1.3016,1.3198,1.3016,1.3016,14800.0],["1980-08-28",1.3016,1.3198,1.3016,1.3198,9600.0],["1980-08-29",1.3198,1.3198,1.3016,1.3107,8200.0],["1980-09-02",1.3107,1.3107,1.2925,1.3016,20600.0],["1980-09-03",1.3016,1.3198,1.2925,1.3107,14600.0],["1980-09-04",1.3107,1.3471,1.3107,1.338,12600.0],["1980-09-05",1.3289,1.3289,1.3107,1.3289,16000.0],["1980-09-08",1.3289,1.338,1.3289,1.338,12400.0],["1980-09-09",1.338,1.338,1.3198,1.3198,16000.0],["1980-09-10",1.3198,1.338,1.3198,1.3289,11000.0],["1980-09-11",1.3289,1.338,1.3289,1.3289,10800.0],["1980-09-12",1.3289,1.3289,1.2925,1.3016,17000.0],["1980-09-15",1.3016,1.3016,1.2834,1.2925,13200.0],["1980-09-16",1.2925,1.3016,1.2743,1.2925,9600.0],["1980-09-17",1.2925,1.3107,1.2925,1.3016,10000.0],["1980-09-18",1.3016,1.3198,1.2925,1.2925,18600.0],["1980-09-19",1.2925,1.3107,1.2925,1.3016,6200.0],["1980-09-22",1.3016,1.3107,1.2925,1.2925,7400.0],["1980-09-23",1.2925,1.3016,1.2652,1.3016,46400.0],["1980-09-24",1.3016,1.3016,1.2834,1.2925,9000.0],["1980-09-25",1.3016,1.3107,1.3016,1.3107,11600.0],["1980-09-26",1.3107,1.3107,1.2834,1.3016,7600.0],["1980-09-29",1.3016,1.3107,1.2925,1.3016,8400.0],["1980-09-30",1.2925,1.2925,1.2743,1.2743,10800.0],["1980-10-01",1.2743,1.2834,1.2652,1.2834,12400.0],["1980-10-02",1.2834,1.2925,1.2743,1.2925,10200.0],["1980-10-03",1.2925,1.3107,1.2743,1.3016,13400.0],["1980-10-06",1.3016,1.3198,1.2925,1.2925,19200.0],["1980-10-07",1.2925,1.3107,1.2834,1.2834,14400.0],["1980-10-08",1.2834,1.3107,1.2834,1.2834,18800.0],["1980-10-09",1.2834,1.3198,1.2834,1.3198,8000.0],["1980-10-10",1.3198,1.3562,1.3198,1.338,50800.0],["1980-10-13",1.338,1.3471,1.3289,1.3471,32600.0],["1980-10-14",1.338,1.338,1.3289,1.3289,9600.0],["1980-10-15",1.3289,1.338,1.3289,1.3289,3800.0],["1980-10-16",1.3289,1.3471,1.3289,1.3471,5600.0],["1980-10-17",1.3471,1.3562,1.3289,1.3471,9200.0],["1980-10-20",1.3471,1.3471,1.3198,1.3289,12000.0],["1980-10-21",1.3289,1.3471,1.3289,1.3471,6600.0],["1980-10-22",1.3471,1.3471,1.338,1.338,6400.0],["1980-10-23",1.338,1.3653,1.3289,1.3289,7600.0],["1980-10-24",1.3289,1.3471,1.3198,1.3471,8200.0],["1980-10-27",1.3471,1.3562,1.338,1.3471,10600.0],["1980-10-28",1.3471,1.3471,1.338,1.3471,14000.0],["1980-10-29",1.3471,1.3562,1.338,1.3562,6800.0],["1980-10-30",1.3471,1.3471,1.338,1.3471,8000.0],["1980-10-31",1.3471,1.3471,1.338,1.338,4200.0],["1980-11-03",1.338,1.3653,1.3289,1.3289,9400.0],["1980-11-05",1.3289,1.3562,1.3198,1.3471,17400.0],["1980-11-06",1.3471,1.3471,1.3107,1.3107,15600.0],["1980-11-07",1.3107,1.3289,1.3016,1.3016,9600.0],["1980-11-10",1.3016,1.3198,1.2834,1.3016,23400.0],["1980-11-11",1.3107,1.3198,1.3107,1.3107,5200.0],["1980-11-12",1.3107,1.3198,1.2925,1.2925,13800.0],["1980-11-13",1.2925,1.3107,1.2834,1.2925,66800.0],["1980-11-14",1.2561,1.2561,1.2379,1.2561,53000.0],["1980-11-17",1.2379,1.2379,1.2197,1.2288,18800.0],["1980-11-18",1.2288,1.2379,1.2106,1.2379,37800.0],["1980-11-19",1.2379,1.2379,1.2197,1.2288,17000.0],["1980-11-20",1.2288,1.2288,1.2015,1.2106,28400.0],["1980-11-21",1.2106,1.2197,1.2015,1.2106,30000.0],["1980-11-24",1.2015,1.2015,1.1833,1.2015,33600.0],["1980-11-25",1.2015,1.2106,1.1924,1.1924,31000.0],["1980-11-26",1.1924,1.2015,1.1742,1.1924,32800.0],["1980-11-28",1.1924,1.1924,1.1833,1.1924,17400.0],["1980-12-01",1.1924,1.1924,1.1651,1.1742,60400.0],["1980-12-02",1.1742,1.1742,1.1469,1.1469,25400.0],["1980-12-03",1.1469,1.1742,1.1469,1.1651,36800.0],["1980-12-04",1.1651,1.1833,1.156,1.1742,38600.0],["1980-12-05",1.1742,1.1742,1.156,1.1742,26200.0],["1980-12-08",1.1742,1.1742,1.1378,1.1378,127400.0],["1980-12-09",1.1378,1.1469,1.1378,1.1378,33400.0],["1980-12-10",1.1378,1.1469,1.1378,1.1469,32200.0],["1980-12-11",1.1469,1.1469,1.1287,1.1378,39400.0],["1980-12-12",1.1378,1.1469,1.1287,1.1378,48200.0],["1980-12-15",1.1378,1.1378,1.1105,1.1196,65200.0],["1980-12-16",1.1196,1.1196,1.1014,1.1105,55400.0],["1980-12-17",1.1105,1.1105,1.1014,1.1014,93800.0],["1980-12-18",1.1105,1.156,1.1105,1.1469,82000.0],["1980-12-19",1.156,1.1924,1.156,1.1924,44400.0],["1980-12-22",1.1924,1.1924,1.1651,1.1833,39000.0],["1980-12-23",1.1833,1.2015,1.156,1.2015,92000.0],["1980-12-24",1.2015,1.2288,1.1924,1.2197,22800.0],["1980-12-26",1.2197,1.2561,1.2197,1.2379,13400.0],["1980-12-29",1.2379,1.2561,1.2197,1.2288,37000.0],["1980-12-30",1.2288,1.2379,1.2015,1.2106,29000.0],["1980-12-31",1.2106,1.2197,1.1924,1.2015,25600.0],["1981-01-02",1.2015,1.247,1.2015,1.247,13600.0],["1981-01-05",1.2652,1.3107,1.2652,1.3107,21200.0],["1981-01-06",1.3107,1.338,1.2925,1.3289,11000.0],["1981-01-07",1.3289,1.338,1.3198,1.338,15000.0],["1981-01-08",1.338,1.338,1.3198,1.3198,6000.0],["1981-01-09",1.3198,1.3289,1.3107,1.3107,16800.0],["1981-01-12",1.3107,1.3289,1.3107,1.3107,7000.0],["1981-01-13",1.3107,1.3289,1.3107,1.3198,14000.0],["1981-01-14",1.3198,1.3289,1.3198,1.3289,11400.0],["1981-01-15",1.3198,1.3198,1.3107,1.3198,16800.0],["1981-01-16",1.3198,1.3289,1.3107,1.3289,9400.0],["1981-01-19",1.3289,1.338,1.3198,1.3198,12800.0],["1981-01-20",1.3198,1.3289,1.3107,1.3107,7200.0],["1981-01-21",1.3107,1.3198,1.3107,1.3107,7600.0],["1981-01-22",1.3107,1.3289,1.3107,1.3107,5000.0],["1981-01-23",1.3107,1.3198,1.3107,1.3107,27200.0],["1981-01-26",1.3107,1.3289,1.3107,1.3289,6000.0],["1981-01-27",1.3107,1.3107,1.2834,1.3016,14000.0],["1981-01-28",1.3016,1.3016,1.2743,1.2834,5800.0],["1981-01-29",1.2834,1.2834,1.2652,1.2834,13000.0],["1981-01-30",1.2834,1.2925,1.2743,1.2925,2800.0],["1981-02-02",1.2834,1.2834,1.2652,1.2743,4800.0],["1981-02-03",1.2743,1.2743,1.2652,1.2652,7000.0],["1981-02-04",1.2652,1.2834,1.2652,1.2652,11400.0],["1981-02-05",1.2652,1.2652,1.2197,1.2288,7000.0],["1981-02-06",1.2197,1.2197,1.2015,1.2197,15600.0],["1981-02-09",1.2197,1.2288,1.2106,1.2288,10600.0],["1981-02-10",1.2288,1.2288,1.2106,1.2197,9800.0],["1981-02-11",1.2197,1.2288,1.2106,1.2197,38400.0],["1981-02-12",1.2197,1.2288,1.2106,1.2288,4000.0],["1981-02-13",1.2288,1.2379,1.2197,1.2379,6200.0],["1981-02-17",1.1924,1.1924,1.1742,1.1833,8600.0],["1981-02-18",1.1833,1.2106,1.1742,1.1924,9000.0],["1981-02-19",1.1924,1.2197,1.1833,1.2015,11400.0],["1981-02-20",1.2015,1.2197,1.1833,1.2106,7200.0],["1981-02-23",1.2106,1.2288,1.2015,1.2015,8000.0],["1981-02-24",1.2015,1.2288,1.2015,1.2197,7400.0],["1981-02-25",1.2197,1.2288,1.2106,1.2106,7800.0],["1981-02-26",1.2197,1.2379,1.2197,1.2197,6400.0],["1981-02-27",1.2197,1.2288,1.2197,1.2197,8200.0],["1981-03-02",1.2197,1.2379,1.2197,1.2288,5600.0],["1981-03-03",1.2288,1.2379,1.2288,1.2379,6400.0],["1981-03-04",1.2288,1.2288,1.2197,1.2197,7000.0],["1981-03-05",1.2197,1.2288,1.2106,1.2106,9200.0],["1981-03-06",1.2106,1.2197,1.2015,1.2197,6200.0],["1981-03-09",1.2197,1.2197,1.2015,1.2106,10600.0],["1981-03-10",1.2106,1.2197,1.2015,1.2197,18600.0],["1981-03-11",1.2197,1.2288,1.2106,1.2106,14000.0],["1981-03-12",1.2106,1.2197,1.1924,1.2106,17200.0],["1981-03-13",1.2106,1.2379,1.2106,1.2288,14400.0],["1981-03-16",1.2288,1.247,1.2197,1.2379,15400.0],["1981-03-17",1.2379,1.2561,1.2288,1.2379,8600.0],["1981-03-18",1.247,1.2652,1.247,1.247,7200.0],["1981-03-19",1.247,1.2652,1.247,1.2561,6200.0],["1981-03-20",1.2561,1.2743,1.2561,1.2743,4600.0],["1981-03-23",1.2743,1.2834,1.247,1.247,14400.0],["1981-03-24",1.247,1.2652,1.2288,1.2288,17000.0],["1981-03-25",1.2288,1.2561,1.2288,1.2379,11400.0],["1981-03-26",1.247,1.2743,1.247,1.2652,15000.0],["1981-03-27",1.2652,1.2743,1.247,1.2561,14400.0],["1981-03-30",1.2561,1.2561,1.247,1.247,7000.0],["1981-03-31",1.247,1.2652,1.2379,1.2379,9400.0],["1981-04-01",1.2379,1.247,1.2379,1.247,9000.0],["1981-04-02",1.247,1.2561,1.2288,1.2561,8400.0],["1981-04-03",1.2561,1.2561,1.2379,1.2561,9600.0],["1981-04-06",1.2561,1.2561,1.2288,1.2288,5600.0],["1981-04-07",1.2288,1.2288,1.2197,1.2197,9200.0],["1981-04-08",1.2197,1.2379,1.2197,1.2197,6600.0],["1981-04-09",1.2197,1.2288,1.2197,1.2197,7000.0],["1981-04-10",1.2197,1.2652,1.2106,1.2288,13400.0],["1981-04-13",1.2288,1.2288,1.2106,1.2106,8200.0],["1981-04-14",1.2106,1.2197,1.2106,1.2197,18200.0],["1981-04-15",1.2197,1.2197,1.2015,1.2106,9800.0],["1981-04-16",1.2106,1.2288,1.2106,1.2197,4000.0],["1981-04-20",1.2197,1.2288,1.2015,1.2106,11200.0],["1981-04-21",1.2106,1.2197,1.2106,1.2197,13400.0],["1981-04-22",1.2197,1.2288,1.2197,1.2197,271600.0],["1981-04-23",1.2197,1.2288,1.2106,1.2288,36000.0],["1981-04-24",1.2288,1.2288,1.2197,1.2197,20800.0],["1981-04-27",1.2197,1.2288,1.2197,1.2197,19400.0],["1981-04-28",1.2197,1.2288,1.2197,1.2288,6600.0],["1981-04-29",1.2288,1.2288,1.2197,1.2197,14400.0],["1981-04-30",1.2197,1.2288,1.2197,1.2197,14200.0],["1981-05-01",1.2197,1.2197,1.2015,1.2015,39800.0],["1981-05-04",1.2015,1.2106,1.1833,1.2106,28600.0],["1981-05-05",1.2015,1.2015,1.1742,1.1924,36600.0],["1981-05-06",1.1924,1.1924,1.1742,1.1742,16000.0],["1981-05-07",1.1742,1.1924,1.1742,1.1833,7400.0],["1981-05-08",1.1833,1.1924,1.1742,1.1742,13000.0],["1981-05-11",1.1742,1.1924,1.1742,1.1742,16200.0],["1981-05-12",1.1742,1.1924,1.1742,1.1924,10000.0],["1981-05-13",1.1651,1.1651,1.1378,1.156,21000.0],["1981-05-14",1.156,1.1742,1.156,1.1742,9200.0],["1981-05-15",1.1742,1.1833,1.156,1.1833,15200.0],["1981-05-18",1.1833,1.1833,1.1651,1.1651,16600.0],["1981-05-19",1.1651,1.1651,1.156,1.156,22600.0],["1981-05-20",1.156,1.1651,1.156,1.1651,16800.0],["1981-05-21",1.1651,1.1651,1.1469,1.1469,20800.0],["1981-05-22",1.156,1.1651,1.156,1.156,8000.0],["1981-05-26",1.156,1.1651,1.1469,1.1651,16600.0],["1981-05-27",1.156,1.156,1.1469,1.1469,26200.0],["1981-05-28",1.1469,1.156,1.1469,1.156,30800.0],["1981-05-29",1.156,1.156,1.1469,1.156,22400.0],["1981-06-01",1.156,1.1742,1.1469,1.1651,32800.0],["1981-06-02",1.1651,1.1833,1.1651,1.1742,19600.0],["1981-06-03",1.1742,1.1833,1.1742,1.1833,13400.0],["1981-06-04",1.1833,1.1833,1.1742,1.1833,19200.0],["1981-06-05",1.1833,1.2106,1.1742,1.2106,19000.0],["1981-06-08",1.2106,1.2106,1.1924,1.1924,24400.0],["1981-06-09",1.1924,1.2106,1.1924,1.2015,17400.0],["1981-06-10",1.2015,1.2106,1.1924,1.2015,18800.0],["1981-06-11",1.2015,1.2197,1.1924,1.2106,17800.0],["1981-06-12",1.2106,1.2197,1.2015,1.2015,17600.0],["1981-06-15",1.2106,1.2834,1.2106,1.2743,77600.0],["1981-06-16",1.2743,1.3107,1.2652,1.2834,98800.0],["1981-06-17",1.2834,1.2925,1.2743,1.2925,17000.0],["1981-06-18",1.2743,1.2743,1.2652,1.2743,16400.0],["1981-06-19",1.2743,1.2743,1.247,1.2561,10400.0],["1981-06-22",1.2561,1.2743,1.247,1.247,24600.0],["1981-06-23",1.247,1.2743,1.247,1.2652,13400.0],["1981-06-24",1.2652,1.2652,1.2379,1.2561,29200.0],["1981-06-25",1.2561,1.2561,1.2379,1.2379,12200.0],["1981-06-26",1.247,1.2561,1.247,1.2561,8400.0],["1981-06-29",1.2561,1.2561,1.247,1.2561,14600.0],["1981-06-30",1.2561,1.2652,1.247,1.2561,12200.0],["1981-07-01",1.2561,1.2561,1.247,1.2561,14600.0],["1981-07-02",1.2561,1.2652,1.2561,1.2561,19000.0],["1981-07-06",1.2561,1.2743,1.247,1.2561,16800.0],["1981-07-07",1.2561,1.2652,1.247,1.2561,7400.0],["1981-07-08",1.2561,1.2652,1.247,1.2561,8600.0],["1981-07-09",1.2561,1.2652,1.2379,1.2561,11000.0],["1981-07-10",1.2561,1.2743,1.247,1.2561,7800.0],["1981-07-13",1.2561,1.2652,1.247,1.2561,14800.0],["1981-07-14",1.2561,1.2652,1.247,1.2652,11600.0],["1981-07-15",1.2652,1.2743,1.2561,1.2743,17800.0],["1981-07-16",1.2743,1.2834,1.2561,1.2834,9800.0],["1981-07-17",1.2743,1.2743,1.2561,1.2561,9000.0],["1981-07-20",1.2652,1.2743,1.2652,1.2652,5600.0],["1981-07-21",1.2652,1.2652,1.2561,1.2561,9600.0],["1981-07-22",1.2561,1.2652,1.247,1.2561,21200.0],["1981-07-23",1.2561,1.2652,1.2561,1.2561,20400.0],["1981-07-24",1.2652,1.2743,1.2652,1.2743,10400.0],["1981-07-27",1.2743,1.3016,1.2743,1.3016,30800.0],["1981-07-28",1.3016,1.3198,1.2925,1.3107,24600.0],["1981-07-29",1.3107,1.3107,1.3016,1.3107,16400.0],["1981-07-30",1.3016,1.3016,1.2925,1.3016,33400.0],["1981-07-31",1.3016,1.3016,1.2834,1.2834,3600.0],["1981-08-03",1.2834,1.3016,1.2834,1.2834,8000.0],["1981-08-04",1.2834,1.3016,1.2834,1.2925,6800.0],["1981-08-05",1.2925,1.3016,1.2834,1.2834,10400.0],["1981-08-06",1.2834,1.3016,1.2834,1.2925,8200.0],["1981-08-07",1.2925,1.3016,1.2925,1.2925,10000.0],["1981-08-10",1.3016,1.3107,1.3016,1.3107,11800.0],["1981-08-11",1.3107,1.338,1.3016,1.3198,7600.0],["1981-08-12",1.3198,1.338,1.3198,1.3289,13800.0],["1981-08-13",1.2834,1.2834,1.2652,1.2652,17400.0],["1981-08-14",1.2652,1.2743,1.2561,1.2652,26000.0],["1981-08-17",1.2652,1.2652,1.247,1.2652,18000.0],["1981-08-18",1.2652,1.2743,1.2379,1.247,11800.0],["1981-08-19",1.247,1.2652,1.247,1.247,7800.0],["1981-08-20",1.247,1.2561,1.247,1.2561,32000.0],["1981-08-21",1.2561,1.2561,1.2379,1.2379,23000.0],["1981-08-24",1.2379,1.2561,1.2288,1.2561,12800.0],["1981-08-25",1.2561,1.2561,1.2379,1.2379,11400.0],["1981-08-26",1.2379,1.247,1.2197,1.2288,15400.0],["1981-08-27",1.2288,1.2288,1.2015,1.2015,16200.0],["1981-08-28",1.2015,1.2288,1.2015,1.2197,8600.0],["1981-08-31",1.2197,1.2379,1.2106,1.2106,18200.0],["1981-09-01",1.2106,1.2197,1.2015,1.2197,8800.0],["1981-09-02",1.2197,1.2197,1.2015,1.2106,10400.0],["1981-09-03",1.2106,1.2288,1.2015,1.2015,9600.0],["1981-09-04",1.2015,1.2106,1.2015,1.2015,15600.0],["1981-09-08",1.2015,1.2197,1.2015,1.2106,11400.0],["1981-09-09",1.2106,1.2288,1.1924,1.2015,8600.0],["1981-09-10",1.2015,1.2197,1.2015,1.2015,14000.0],["1981-09-11",1.2106,1.2197,1.2106,1.2197,7800.0],["1981-09-14",1.2197,1.2288,1.2106,1.2106,10800.0],["1981-09-15",1.2106,1.2288,1.2106,1.2288,16200.0],["1981-09-16",1.2288,1.2288,1.2106,1.2197,7200.0],["1981-09-17",1.2197,1.2288,1.2106,1.2288,5600.0],["1981-09-18",1.2288,1.2288,1.2106,1.2197,11000.0],["1981-09-21",1.2197,1.2379,1.2106,1.2197,11400.0],["1981-09-22",1.2197,1.2379,1.2197,1.2379,11000.0],["1981-09-23",1.2379,1.247,1.2197,1.2379,8600.0],["1981-09-24",1.2379,1.247,1.2197,1.2288,15000.0],["1981-09-25",1.2288,1.2288,1.2106,1.2106,9200.0],["1981-09-28",1.2106,1.2379,1.2015,1.2288,12800.0],["1981-09-29",1.2288,1.2379,1.2197,1.2379,10200.0],["1981-09-30",1.2379,1.2379,1.2197,1.2288,16400.0],["1981-10-01",1.2288,1.2288,1.2106,1.2288,13600.0],["1981-10-02",1.2288,1.247,1.2288,1.247,5200.0],["1981-10-05",1.247,1.2652,1.2288,1.2379,20000.0],["1981-10-06",1.2379,1.2379,1.2197,1.2379,12800.0],["1981-10-07",1.247,1.2561,1.247,1.2561,9800.0],["1981-10-08",1.2561,1.2925,1.2561,1.2925,13600.0],["1981-10-09",1.2925,1.3016,1.2834,1.3016,6800.0],["1981-10-12",1.3016,1.3016,1.2925,1.2925,4200.0],["1981-10-13",1.2925,1.3016,1.2834,1.2925,10400.0],["1981-10-14",1.2925,1.2925,1.2561,1.2743,18000.0],["1981-10-15",1.2652,1.2652,1.2561,1.2652,8600.0],["1981-10-16",1.2652,1.2925,1.2652,1.2743,18000.0],["1981-10-19",1.2743,1.2743,1.247,1.2652,19600.0],["1981-10-20",1.2652,1.2743,1.247,1.247,6400.0],["1981-10-21",1.247,1.247,1.2197,1.2197,12200.0],["1981-10-22",1.2197,1.2379,1.2106,1.2197,12400.0],["1981-10-23",1.2197,1.2288,1.2106,1.2197,7400.0],["1981-10-26",1.2197,1.2379,1.2197,1.2197,12600.0],["1981-10-27",1.2197,1.2288,1.2197,1.2288,8200.0],["1981-10-28",1.2288,1.2379,1.2288,1.2379,174200.0],["1981-10-29",1.2379,1.2379,1.2288,1.2379,15600.0],["1981-10-30",1.2379,1.2379,1.2288,1.2379,56200.0],["1981-11-02",1.2379,1.247,1.2288,1.247,129200.0],["1981-11-03",1.247,1.2652,1.247,1.2652,23200.0],["1981-11-04",1.2652,1.2743,1.2561,1.2652,37600.0],["1981-11-05",1.2652,1.2743,1.247,1.2561,39400.0],["1981-11-06",1.2561,1.2743,1.2379,1.2561,53800.0],["1981-11-09",1.2561,1.2743,1.2561,1.2652,30400.0],["1981-11-10",1.2834,1.3198,1.2834,1.3016,35200.0],["1981-11-11",1.3016,1.3198,1.3016,1.3198,27600.0],["1981-11-12",1.3198,1.3289,1.3107,1.3289,42800.0],["1981-11-13",1.3289,1.3289,1.3016,1.3107,31200.0],["1981-11-16",1.2652,1.2652,1.2288,1.2379,58200.0],["1981-11-17",1.2379,1.2652,1.2288,1.2652,72000.0],["1981-11-18",1.2652,1.2743,1.2561,1.2561,51800.0],["1981-11-19",1.2561,1.2834,1.2561,1.2834,32400.0],["1981-11-20",1.2834,1.3016,1.2834,1.2925,51800.0],["1981-11-23",1.2925,1.3016,1.2925,1.2925,13000.0],["1981-11-24",1.2925,1.3016,1.2834,1.3016,27800.0],["1981-11-25",1.3016,1.3107,1.2834,1.2925,21400.0],["1981-11-27",1.2925,1.3107,1.2925,1.3016,48400.0],["1981-11-30",1.3016,1.3107,1.2834,1.3107,31600.0],["1981-12-01",1.3107,1.3107,1.2925,1.3107,39400.0],["1981-12-02",1.3016,1.3016,1.2925,1.2925,21200.0],["1981-12-03",1.2925,1.3016,1.2834,1.3016,25000.0],["1981-12-04",1.3016,1.3107,1.3016,1.3107,17800.0],["1981-12-07",1.3107,1.3198,1.3016,1.3107,21000.0],["1981-12-08",1.3107,1.3198,1.3016,1.3107,32600.0],["1981-12-09",1.3107,1.3107,1.3016,1.3107,20000.0],["1981-12-10",1.3107,1.3198,1.3016,1.3016,26000.0],["1981-12-11",1.3016,1.3107,1.3016,1.3107,20400.0],["1981-12-14",1.3107,1.3107,1.2834,1.2925,24400.0],["1981-12-15",1.2925,1.3016,1.2834,1.2925,17600.0],["1981-12-16",1.2925,1.3016,1.2743,1.3016,23400.0],["1981-12-17",1.3016,1.3016,1.2743,1.3016,12600.0],["1981-12-18",1.3016,1.3107,1.2925,1.3016,15600.0],["1981-12-21",1.3016,1.3107,1.2743,1.2834,33600.0],["1981-12-22",1.2834,1.2925,1.2652,1.2652,23200.0],["1981-12-23",1.2652,1.2925,1.2652,1.2743,27800.0],["1981-12-24",1.2743,1.2925,1.2743,1.2834,4600.0],["1981-12-28",1.2834,1.3016,1.2834,1.2925,12800.0],["1981-12-29",1.2925,1.3016,1.2834,1.3016,15200.0],["1981-12-30",1.2925,1.2925,1.2743,1.2743,19800.0],["1981-12-31",1.2743,1.2925,1.2652,1.2743,19200.0],["1982-01-04",1.2834,1.3107,1.2834,1.2834,26800.0],["1982-01-05",1.2834,1.3016,1.2743,1.2925,21800.0],["1982-01-06",1.2925,1.3016,1.2743,1.3016,13600.0],["1982-01-07",1.3016,1.3107,1.2925,1.3107,13000.0],["1982-01-08",1.3107,1.3107,1.2925,1.3107,15200.0],["1982-01-11",1.3107,1.3107,1.2834,1.3016,12200.0],["1982-01-12",1.3016,1.3107,1.2925,1.3107,28600.0],["1982-01-13",1.3107,1.3198,1.3016,1.3016,16800.0],["1982-01-14",1.3016,1.3198,1.3016,1.3107,16200.0],["1982-01-15",1.3016,1.3016,1.2834,1.2834,14800.0],["1982-01-18",1.2834,1.3016,1.2834,1.2925,12000.0],["1982-01-19",1.2834,1.2834,1.2743,1.2834,19200.0],["1982-01-20",1.2834,1.2925,1.2743,1.2743,16200.0],["1982-01-21",1.2743,1.2925,1.2743,1.2925,11000.0],["1982-01-22",1.2925,1.3016,1.2834,1.2834,15200.0],["1982-01-25",1.2834,1.2834,1.2652,1.2743,15200.0],["1982-01-26",1.2743,1.2834,1.2652,1.2834,15600.0],["1982-01-27",1.2834,1.2925,1.2652,1.2743,12000.0],["1982-01-28",1.2743,1.2925,1.2743,1.2925,9800.0],["1982-01-29",1.2925,1.3107,1.2925,1.3107,11200.0],["1982-02-01",1.3016,1.3016,1.2834,1.2925,18200.0],["1982-02-02",1.2925,1.3107,1.2834,1.3016,8000.0],["1982-02-03",1.3016,1.3107,1.2925,1.2925,7800.0],["1982-02-04",1.2925,1.3107,1.2925,1.3107,12800.0],["1982-02-05",1.3107,1.3107,1.2834,1.2925,8800.0],["1982-02-08",1.2925,1.3107,1.2834,1.2925,15600.0],["1982-02-09",1.2925,1.3107,1.2925,1.3107,11400.0],["1982-02-10",1.3107,1.3289,1.3107,1.3198,16800.0],["1982-02-11",1.3198,1.3289,1.3198,1.3289,9200.0],["1982-02-12",1.3289,1.3289,1.3107,1.3198,14000.0],["1982-02-16",1.3016,1.3016,1.2743,1.2743,13600.0],["1982-02-17",1.2743,1.2834,1.2743,1.2743,16400.0],["1982-02-18",1.2743,1.2834,1.2652,1.2652,26800.0],["1982-02-19",1.2652,1.2834,1.2652,1.2834,15600.0],["1982-02-22",1.2834,1.2834,1.2652,1.2834,14000.0],["1982-02-23",1.2834,1.2834,1.2652,1.2834,15000.0],["1982-02-24",1.2834,1.2925,1.2743,1.2834,15800.0],["1982-02-25",1.3016,1.3107,1.3016,1.3107,11400.0],["1982-02-26",1.3107,1.3198,1.2925,1.3107,19600.0],["1982-03-01",1.3107,1.3289,1.3016,1.3016,23400.0],["1982-03-02",1.3016,1.3198,1.3016,1.3107,12400.0],["1982-03-03",1.3107,1.3289,1.3107,1.3198,21200.0],["1982-03-04",1.3198,1.338,1.3198,1.3289,12000.0],["1982-03-05",1.3289,1.338,1.3016,1.3198,25800.0],["1982-03-08",1.3198,1.338,1.3107,1.3198,36200.0],["1982-03-09",1.3198,1.3198,1.3107,1.3107,17600.0],["1982-03-10",1.3107,1.3289,1.3107,1.3289,16200.0],["1982-03-11",1.3289,1.338,1.3198,1.338,61000.0],["1982-03-12",1.338,1.338,1.3289,1.3289,56000.0],["1982-03-15",1.3289,1.338,1.3289,1.338,45000.0],["1982-03-16",1.338,1.338,1.3289,1.3289,87600.0],["1982-03-17",1.3289,1.338,1.3289,1.3289,83800.0],["1982-03-18",1.3289,1.338,1.3289,1.338,45200.0],["1982-03-19",1.3289,1.3289,1.2925,1.3107,66000.0],["1982-03-22",1.3107,1.3289,1.3016,1.3198,32200.0],["1982-03-23",1.3198,1.3289,1.3016,1.3198,18800.0],["1982-03-24",1.3198,1.3198,1.3016,1.3107,20600.0],["1982-03-25",1.3107,1.3107,1.2834,1.2925,14400.0],["1982-03-26",1.2925,1.3016,1.2834,1.2834,23800.0],["1982-03-29",1.2925,1.3107,1.2925,1.3016,14200.0],["1982-03-30",1.3016,1.3198,1.2925,1.3198,26200.0],["1982-03-31",1.3198,1.3289,1.2379,1.2379,21800.0],["1982-04-01",1.2925,1.3016,1.2925,1.3016,15600.0],["1982-04-02",1.3016,1.3016,1.2834,1.3016,22800.0],["1982-04-05",1.3016,1.3016,1.2834,1.2925,22000.0],["1982-04-06",1.2925,1.3016,1.2834,1.2834,41000.0],["1982-04-07",1.2925,1.3107,1.2925,1.2925,19000.0],["1982-04-08",1.2925,1.3107,1.2925,1.2925,20800.0],["1982-04-12",1.2925,1.3107,1.2925,1.2925,23200.0],["1982-04-13",1.2925,1.3107,1.2925,1.3016,15200.0],["1982-04-14",1.3016,1.3016,1.2925,1.3016,19800.0],["1982-04-15",1.2925,1.2925,1.2834,1.2834,53000.0],["1982-04-16",1.2834,1.3016,1.2834,1.2834,31600.0],["1982-04-19",1.2925,1.3016,1.2925,1.2925,21600.0],["1982-04-20",1.2925,1.3107,1.2925,1.3016,26800.0],["1982-04-21",1.3016,1.3198,1.2925,1.3198,29600.0],["1982-04-22",1.3198,1.338,1.3107,1.338,29600.0],["1982-04-23",1.338,1.3471,1.3198,1.3289,25200.0],["1982-04-26",1.3289,1.3471,1.3289,1.338,54000.0],["1982-04-27",1.338,1.338,1.3289,1.338,22200.0],["1982-04-28",1.338,1.3471,1.3289,1.338,18000.0],["1982-04-29",1.338,1.338,1.3289,1.338,16800.0],["1982-04-30",1.338,1.3471,1.3289,1.338,19200.0],["1982-05-03",1.338,1.3562,1.3289,1.3471,26800.0],["1982-05-04",1.3471,1.3653,1.3471,1.3562,17800.0],["1982-05-05",1.3744,1.3926,1.3744,1.3835,26600.0],["1982-05-06",1.3835,1.3926,1.3744,1.3835,33800.0],["1982-05-07",1.3835,1.3926,1.3744,1.3835,27000.0],["1982-05-10",1.3835,1.3926,1.3744,1.3835,13200.0],["1982-05-11",1.3835,1.3926,1.3744,1.3744,22400.0],["1982-05-12",1.3744,1.3835,1.3653,1.3835,27200.0],["1982-05-13",1.3835,1.3835,1.3653,1.3653,13200.0],["1982-05-14",1.3653,1.3835,1.3562,1.3562,22800.0],["1982-05-17",1.3562,1.3653,1.338,1.338,26600.0],["1982-05-18",1.338,1.3562,1.338,1.3471,16600.0],["1982-05-19",1.3289,1.3289,1.3198,1.3198,19400.0],["1982-05-20",1.3198,1.3289,1.3107,1.3198,18000.0],["1982-05-21",1.3198,1.3198,1.3016,1.3107,23000.0],["1982-05-24",1.3107,1.3198,1.3016,1.3107,15200.0],["1982-05-25",1.3107,1.3198,1.3016,1.3107,18200.0],["1982-05-26",1.3107,1.3289,1.3107,1.3107,15200.0],["1982-05-27",1.3198,1.338,1.3198,1.3198,12000.0],["1982-05-28",1.3198,1.338,1.3198,1.3198,10000.0],["1982-06-01",1.3198,1.338,1.3198,1.3289,14800.0],["1982-06-02",1.3289,1.338,1.3107,1.3198,13800.0],["1982-06-03",1.3198,1.3198,1.2925,1.3016,22000.0],["1982-06-04",1.3016,1.3198,1.2834,1.3016,14800.0],["1982-06-07",1.3016,1.3016,1.2834,1.2925,15600.0],["1982-06-08",1.2925,1.3016,1.2834,1.2834,9200.0],["1982-06-09",1.2834,1.3016,1.2834,1.2834,17000.0],["1982-06-10",1.2834,1.2925,1.2652,1.2652,15000.0],["1982-06-11",1.2743,1.2925,1.2743,1.2925,15400.0],["1982-06-14",1.2925,1.3016,1.2743,1.2743,18600.0],["1982-06-15",1.2743,1.3016,1.2743,1.2834,15200.0],["1982-06-16",1.2834,1.2834,1.2743,1.2834,11800.0],["1982-06-17",1.2834,1.2834,1.2652,1.2743,20600.0],["1982-06-18",1.2743,1.2743,1.2561,1.2561,7600.0],["1982-06-21",1.2561,1.2834,1.2561,1.2652,18600.0],["1982-06-22",1.2652,1.2925,1.2652,1.2834,11400.0],["1982-06-23",1.2743,1.2743,1.247,1.247,18200.0],["1982-06-24",1.247,1.2561,1.247,1.2561,17200.0],["1982-06-25",1.2561,1.2561,1.247,1.2561,25400.0],["1982-06-28",1.2561,1.2561,1.247,1.247,41000.0],["1982-06-29",1.247,1.2561,1.247,1.247,19600.0],["1982-06-30",1.247,1.2561,1.247,1.2561,19800.0],["1982-07-01",1.2561,1.2561,1.247,1.247,15200.0],["1982-07-02",1.247,1.2652,1.247,1.2652,13400.0],["1982-07-06",1.2652,1.2743,1.2561,1.2561,12400.0],["1982-07-07",1.2561,1.2652,1.247,1.2652,12800.0],["1982-07-08",1.2652,1.2743,1.2652,1.2743,10200.0],["1982-07-09",1.2743,1.2834,1.2652,1.2652,15200.0],["1982-07-12",1.2652,1.2834,1.2652,1.2834,11200.0],["1982-07-13",1.2834,1.3016,1.2834,1.3016,12600.0],["1982-07-14",1.3016,1.3107,1.2834,1.2925,12200.0],["1982-07-15",1.2925,1.2925,1.2834,1.2834,16200.0],["1982-07-16",1.2834,1.2925,1.2743,1.2743,11400.0],["1982-07-19",1.2834,1.2925,1.2834,1.2834,10400.0],["1982-07-20",1.2925,1.3016,1.2925,1.2925,6600.0],["1982-07-21",1.3016,1.3198,1.3016,1.3107,13200.0],["1982-07-22",1.3107,1.3198,1.3016,1.3107,5800.0],["1982-07-23",1.3107,1.3198,1.3016,1.3016,9000.0],["1982-07-26",1.3016,1.3289,1.3016,1.3107,18600.0],["1982-07-27",1.3107,1.3198,1.2925,1.3016,17600.0],["1982-07-28",1.3016,1.3107,1.2834,1.2834,10400.0],["1982-07-29",1.2834,1.2925,1.2743,1.2834,9200.0],["1982-07-30",1.2834,1.3016,1.2834,1.2834,6600.0],["1982-08-02",1.2834,1.3107,1.2743,1.3107,12600.0],["1982-08-03",1.3107,1.3289,1.3016,1.3107,9400.0],["1982-08-04",1.3107,1.3289,1.3107,1.3289,9200.0],["1982-08-05",1.3289,1.3289,1.3107,1.3107,9200.0],["1982-08-06",1.3107,1.3289,1.3107,1.3289,7600.0],["1982-08-09",1.3198,1.3198,1.3016,1.3107,12200.0],["1982-08-10",1.3107,1.3289,1.3016,1.3107,18200.0],["1982-08-11",1.3107,1.3198,1.3016,1.3198,12200.0],["1982-08-12",1.3198,1.338,1.3198,1.3198,18600.0],["1982-08-13",1.3198,1.338,1.3198,1.3198,9600.0],["1982-08-16",1.3289,1.3653,1.3289,1.3562,43200.0],["1982-08-17",1.3562,1.4564,1.3562,1.4564,69600.0],["1982-08-18",1.4109,1.4109,1.3562,1.3653,59000.0],["1982-08-19",1.3653,1.3653,1.3289,1.3562,20000.0],["1982-08-20",1.3562,1.42,1.3471,1.4109,74200.0],["1982-08-23",1.4109,1.4291,1.3926,1.4017,71600.0],["1982-08-24",1.4018,1.4109,1.3744,1.3744,44800.0],["1982-08-25",1.3744,1.4018,1.3744,1.3835,38000.0],["1982-08-26",1.3835,1.4109,1.3835,1.3926,39800.0],["1982-08-27",1.3926,1.4109,1.3835,1.4017,32600.0],["1982-08-30",1.4018,1.4018,1.3744,1.3835,27400.0],["1982-08-31",1.3835,1.4018,1.3653,1.3744,31600.0],["1982-09-01",1.3653,1.3653,1.3471,1.3562,17200.0],["1982-09-02",1.3562,1.3744,1.3471,1.3653,27200.0],["1982-09-03",1.3653,1.3835,1.3653,1.3653,40400.0],["1982-09-07",1.3653,1.3744,1.3562,1.3653,24400.0],["1982-09-08",1.3653,1.3835,1.3471,1.3835,25200.0],["1982-09-09",1.3835,1.4017,1.3835,1.4017,30600.0],["1982-09-10",1.4018,1.4109,1.3926,1.3926,31400.0],["1982-09-13",1.4017,1.4109,1.4017,1.4017,25200.0],["1982-09-14",1.4109,1.42,1.4109,1.42,43200.0],["1982-09-15",1.4018,1.4018,1.3926,1.3926,30800.0],["1982-09-16",1.3926,1.4109,1.3926,1.4109,27200.0],["1982-09-17",1.4109,1.4109,1.3926,1.3926,24600.0],["1982-09-20",1.3926,1.4018,1.3835,1.3926,34600.0],["1982-09-21",1.3926,1.3926,1.3744,1.3835,25000.0],["1982-09-22",1.3835,1.4018,1.3835,1.3835,23200.0],["1982-09-23",1.3835,1.4017,1.3835,1.4017,16000.0],["1982-09-24",1.4017,1.4109,1.3835,1.4017,30400.0],["1982-09-27",1.4017,1.4109,1.3926,1.4017,25600.0],["1982-09-28",1.4018,1.42,1.4018,1.4109,60400.0],["1982-09-29",1.4109,1.42,1.4017,1.42,18400.0],["1982-09-30",1.42,1.42,1.4017,1.42,18600.0],["1982-10-01",1.42,1.42,1.4018,1.4109,28400.0],["1982-10-04",1.4109,1.42,1.4017,1.42,20400.0],["1982-10-05",1.42,1.4291,1.4109,1.42,21200.0],["1982-10-06",1.42,1.4291,1.42,1.4291,33000.0],["1982-10-07",1.4291,1.4382,1.42,1.4291,70600.0],["1982-10-08",1.4291,1.4473,1.4291,1.4473,40800.0],["1982-10-11",1.4473,1.4837,1.4473,1.4746,63600.0],["1982-10-12",1.4837,1.511,1.4837,1.4837,70600.0],["1982-10-13",1.4837,1.5292,1.4746,1.5201,45400.0],["1982-10-14",1.5201,1.5201,1.4837,1.4837,41600.0],["1982-10-15",1.4837,1.5019,1.4655,1.4655,20000.0],["1982-10-18",1.4655,1.511,1.4655,1.5019,26200.0],["1982-10-19",1.5019,1.5201,1.5019,1.5201,29600.0],["1982-10-20",1.5201,1.5474,1.5201,1.5201,63200.0],["1982-10-21",1.5201,1.5292,1.4746,1.5019,57400.0],["1982-10-22",1.5019,1.5201,1.4655,1.4928,36800.0],["1982-10-25",1.4928,1.511,1.4564,1.4564,17600.0],["1982-10-26",1.4564,1.4746,1.4291,1.4382,55600.0],["1982-10-27",1.4382,1.4564,1.4291,1.4473,64200.0],["1982-10-28",1.4473,1.4564,1.4473,1.4564,123600.0],["1982-10-29",1.4564,1.4564,1.4473,1.4564,54600.0],["1982-11-01",1.4564,1.4655,1.4473,1.4655,63200.0],["1982-11-02",1.4655,1.4928,1.4655,1.4746,96000.0],["1982-11-03",1.4746,1.4928,1.4746,1.4928,65200.0],["1982-11-04",1.4928,1.5292,1.4928,1.511,104000.0],["1982-11-05",1.511,1.5383,1.511,1.5383,52200.0],["1982-11-08",1.5383,1.5383,1.5201,1.5383,39600.0],["1982-11-09",1.5383,1.5474,1.511,1.5201,60200.0],["1982-11-10",1.5292,1.5565,1.5292,1.5383,54600.0],["1982-11-11",1.5383,1.5474,1.5292,1.5474,41200.0],["1982-11-12",1.5474,1.5565,1.511,1.5292,30000.0],["1982-11-15",1.5292,1.5656,1.5201,1.5656,137600.0],["1982-11-16",1.5201,1.5201,1.4564,1.4837,129000.0],["1982-11-17",1.4837,1.4928,1.4564,1.4746,42600.0],["1982-11-18",1.4746,1.4928,1.4473,1.4837,43000.0],["1982-11-19",1.4837,1.4928,1.4655,1.4746,36000.0],["1982-11-22",1.4746,1.4928,1.4655,1.4928,47000.0],["1982-11-23",1.4928,1.4928,1.4564,1.4564,23800.0],["1982-11-24",1.4564,1.4746,1.4564,1.4655,23800.0],["1982-11-26",1.4655,1.4746,1.4564,1.4564,18800.0],["1982-11-29",1.4564,1.4655,1.4564,1.4564,17400.0],["1982-11-30",1.4564,1.4746,1.4564,1.4564,22000.0],["1982-12-01",1.4564,1.4746,1.4473,1.4564,49800.0],["1982-12-02",1.4564,1.4655,1.4564,1.4564,23000.0],["1982-12-03",1.4564,1.4655,1.4473,1.4655,38200.0],["1982-12-06",1.4655,1.4837,1.4655,1.4655,16800.0],["1982-12-07",1.4655,1.4928,1.4564,1.4837,30000.0],["1982-12-08",1.4837,1.4928,1.4655,1.4746,23800.0],["1982-12-09",1.4746,1.4928,1.4746,1.4928,18000.0],["1982-12-10",1.4928,1.4928,1.4746,1.4837,20000.0],["1982-12-13",1.4837,1.5019,1.4837,1.4837,25400.0],["1982-12-14",1.4837,1.5019,1.4837,1.4837,28200.0],["1982-12-15",1.4837,1.511,1.4746,1.5019,15600.0],["1982-12-16",1.5019,1.511,1.4746,1.4928,19200.0],["1982-12-17",1.4928,1.4928,1.4746,1.4746,22400.0],["1982-12-20",1.4746,1.5019,1.4746,1.4928,10800.0],["1982-12-21",1.4928,1.5019,1.4837,1.5019,18400.0],["1982-12-22",1.5019,1.511,1.4837,1.5019,28600.0],["1982-12-23",1.5019,1.5292,1.5019,1.5292,20200.0],["1982-12-27",1.5292,1.5292,1.511,1.5292,18400.0],["1982-12-28",1.5292,1.5292,1.5019,1.5201,23200.0],["1982-12-29",1.5201,1.5201,1.5019,1.5201,26800.0],["1982-12-30",1.5201,1.5292,1.5019,1.5201,20800.0],["1982-12-31",1.5201,1.5292,1.511,1.511,13600.0],["1983-01-03",1.511,1.511,1.4837,1.5019,31600.0],["1983-01-04",1.5019,1.5292,1.5019,1.5201,20000.0],["1983-01-05",1.5201,1.5383,1.511,1.5201,28800.0],["1983-01-06",1.5201,1.5383,1.5201,1.5383,33800.0],["1983-01-07",1.5383,1.5474,1.5201,1.5474,61600.0],["1983-01-10",1.5474,1.5656,1.5292,1.5565,34000.0],["1983-01-11",1.5565,1.5838,1.5474,1.5565,45400.0],["1983-01-12",1.5565,1.5656,1.5474,1.5656,89600.0],["1983-01-13",1.5656,1.5838,1.5474,1.5838,41200.0],["1983-01-14",1.5838,1.5929,1.5656,1.5656,36400.0],["1983-01-17",1.5656,1.602,1.5656,1.5838,43600.0],["1983-01-18",1.5929,1.6111,1.5929,1.602,43800.0],["1983-01-19",1.602,1.602,1.5838,1.5838,30800.0],["1983-01-20",1.5838,1.602,1.5747,1.5929,39800.0],["1983-01-21",1.5929,1.6111,1.5747,1.602,32200.0],["1983-01-24",1.602,1.602,1.5747,1.5747,45600.0],["1983-01-25",1.5747,1.6111,1.5656,1.602,35800.0],["1983-01-26",1.602,1.6111,1.5747,1.5747,20200.0],["1983-01-27",1.5747,1.5929,1.5565,1.5747,25200.0],["1983-01-28",1.5747,1.602,1.5656,1.5656,60400.0],["1983-01-31",1.5656,1.5929,1.5656,1.5747,29800.0],["1983-02-01",1.5747,1.5929,1.5747,1.5747,23600.0],["1983-02-02",1.5747,1.5929,1.5656,1.5929,15200.0],["1983-02-03",1.5929,1.602,1.5838,1.5929,24200.0],["1983-02-04",1.5929,1.6111,1.5929,1.602,16000.0],["1983-02-07",1.602,1.6111,1.5838,1.6111,26200.0],["1983-02-08",1.6111,1.6202,1.5929,1.5929,33800.0],["1983-02-09",1.5929,1.6293,1.5929,1.5929,46200.0],["1983-02-10",1.5929,1.5929,1.5656,1.5656,23400.0],["1983-02-11",1.5656,1.5929,1.5656,1.5929,69200.0],["1983-02-14",1.5929,1.6202,1.5747,1.6202,38000.0],["1983-02-15",1.6202,1.6566,1.6111,1.6566,49000.0],["1983-02-16",1.5838,1.5838,1.5292,1.5383,53000.0],["1983-02-17",1.5383,1.5656,1.5201,1.5292,40600.0],["1983-02-18",1.5292,1.5383,1.5201,1.5201,27200.0],["1983-02-22",1.5201,1.5201,1.4746,1.4837,45400.0],["1983-02-23",1.4928,1.5201,1.4928,1.5201,34600.0],["1983-02-24",1.5201,1.5292,1.5019,1.5201,22000.0],["1983-02-25",1.5201,1.5383,1.5201,1.5383,27200.0],["1983-02-28",1.5474,1.5656,1.5474,1.5656,29800.0],["1983-03-01",1.5656,1.5747,1.5565,1.5747,41800.0],["1983-03-02",1.5747,1.5929,1.5474,1.5747,32200.0],["1983-03-03",1.5747,1.5929,1.5565,1.5838,27200.0],["1983-03-04",1.5838,1.5929,1.5656,1.5656,24800.0],["1983-03-07",1.5656,1.5747,1.5565,1.5656,37400.0],["1983-03-08",1.5656,1.5838,1.5656,1.5656,25000.0],["1983-03-09",1.5656,1.5838,1.5656,1.5747,24600.0],["1983-03-10",1.5747,1.5929,1.5747,1.5838,20800.0],["1983-03-11",1.5838,1.5838,1.5656,1.5747,122000.0],["1983-03-14",1.5747,1.5838,1.5656,1.5747,39200.0],["1983-03-15",1.5747,1.602,1.5747,1.5838,32400.0],["1983-03-16",1.5838,1.5929,1.5747,1.5929,25800.0],["1983-03-17",1.5929,1.602,1.5838,1.5929,29600.0],["1983-03-18",1.5929,1.602,1.5838,1.5929,22600.0],["1983-03-21",1.5929,1.602,1.5838,1.602,21200.0],["1983-03-22",1.602,1.6202,1.5929,1.5929,23000.0],["1983-03-23",1.5929,1.6202,1.5929,1.5929,21200.0],["1983-03-24",1.5929,1.6111,1.5929,1.6111,20400.0],["1983-03-25",1.6111,1.6111,1.5929,1.602,17200.0],["1983-03-28",1.602,1.602,1.5656,1.5747,32200.0],["1983-03-29",1.5747,1.5838,1.5656,1.5656,25800.0],["1983-03-30",1.5656,1.5929,1.5656,1.5747,16800.0],["1983-03-31",1.5747,1.5929,1.5656,1.5656,41400.0],["1983-04-04",1.5656,1.5838,1.5656,1.5747,50800.0],["1983-04-05",1.5747,1.602,1.5747,1.5747,31800.0],["1983-04-06",1.5747,1.602,1.5747,1.602,28400.0],["1983-04-07",1.602,1.602,1.5747,1.5747,35400.0],["1983-04-08",1.5747,1.5929,1.5656,1.5656,25200.0],["1983-04-11",1.5747,1.602,1.5747,1.5929,32600.0],["1983-04-12",1.5929,1.6111,1.5838,1.602,31000.0],["1983-04-13",1.602,1.6111,1.5929,1.602,21400.0],["1983-04-14",1.602,1.6202,1.602,1.6202,26000.0],["1983-04-15",1.6202,1.6202,1.5929,1.5929,26200.0],["1983-04-18",1.5929,1.6566,1.5838,1.602,36600.0],["1983-04-19",1.602,1.6111,1.5929,1.6111,24400.0],["1983-04-20",1.6111,1.6293,1.602,1.602,30600.0],["1983-04-21",1.602,1.6202,1.602,1.6111,28000.0],["1983-04-22",1.6111,1.6293,1.602,1.6202,19600.0],["1983-04-25",1.6202,1.6293,1.5929,1.602,35600.0],["1983-04-26",1.602,1.6111,1.5929,1.6111,33000.0],["1983-04-27",1.6111,1.6111,1.5929,1.6111,25600.0],["1983-04-28",1.6111,1.6202,1.602,1.602,35800.0],["1983-04-29",1.602,1.6202,1.602,1.602,22800.0],["1983-05-02",1.602,1.6293,1.602,1.6293,26200.0],["1983-05-03",1.6293,1.6293,1.6111,1.6202,28600.0],["1983-05-04",1.6202,1.6384,1.6202,1.6293,24600.0],["1983-05-05",1.6293,1.6384,1.6202,1.6293,28600.0],["1983-05-06",1.6293,1.6384,1.6202,1.6384,30000.0],["1983-05-09",1.6384,1.6475,1.6293,1.6293,21000.0],["1983-05-10",1.6293,1.6475,1.6293,1.6475,46000.0],["1983-05-11",1.6475,1.6566,1.6293,1.6475,29600.0],["1983-05-12",1.6475,1.6475,1.6111,1.6293,70400.0],["1983-05-13",1.6293,1.6475,1.6111,1.6475,42400.0],["1983-05-16",1.6293,1.6293,1.602,1.6111,41600.0],["1983-05-17",1.6111,1.6202,1.5656,1.5747,84200.0],["1983-05-18",1.5292,1.5292,1.4837,1.5019,87800.0],["1983-05-19",1.5019,1.511,1.4928,1.511,70400.0],["1983-05-20",1.511,1.5201,1.4928,1.511,83000.0],["1983-05-23",1.511,1.5201,1.5019,1.5201,51600.0],["1983-05-24",1.5201,1.5292,1.5019,1.5201,31000.0],["1983-05-25",1.5201,1.5292,1.511,1.511,51200.0],["1983-05-26",1.511,1.5292,1.511,1.511,38200.0],["1983-05-27",1.511,1.5201,1.5019,1.5019,44000.0],["1983-05-31",1.5019,1.5201,1.5019,1.5019,140200.0],["1983-06-01",1.5019,1.5201,1.4928,1.5019,65600.0],["1983-06-02",1.5019,1.511,1.4928,1.4928,56800.0],["1983-06-03",1.4928,1.511,1.4837,1.511,59400.0],["1983-06-06",1.511,1.511,1.4928,1.5019,46200.0],["1983-06-07",1.5019,1.5019,1.4837,1.4928,60600.0],["1983-06-08",1.4928,1.4928,1.4655,1.4655,81200.0],["1983-06-09",1.4655,1.4655,1.4564,1.4655,46600.0],["1983-06-10",1.4655,1.4746,1.4564,1.4655,33800.0],["1983-06-13",1.4655,1.4928,1.4655,1.4746,36600.0],["1983-06-14",1.4746,1.4928,1.4655,1.4746,44200.0],["1983-06-15",1.4746,1.4837,1.4655,1.4655,79200.0],["1983-06-16",1.4655,1.4837,1.4564,1.4746,62400.0],["1983-06-17",1.4746,1.4928,1.4564,1.4564,77400.0],["1983-06-20",1.4382,1.4382,1.3744,1.4109,159600.0],["1983-06-21",1.4109,1.4109,1.3835,1.4017,119400.0],["1983-06-22",1.4018,1.4109,1.3744,1.3744,202400.0],["1983-06-23",1.3744,1.3835,1.3471,1.3653,135600.0],["1983-06-24",1.3653,1.3744,1.3562,1.3744,91600.0],["1983-06-27",1.3744,1.3926,1.3653,1.3835,73800.0],["1983-06-28",1.3835,1.42,1.3835,1.4109,68200.0],["1983-06-29",1.4109,1.42,1.3926,1.4017,42600.0],["1983-06-30",1.4018,1.4382,1.4018,1.4382,44000.0],["1983-07-01",1.4382,1.4473,1.42,1.4291,60400.0],["1983-07-05",1.4291,1.4382,1.42,1.42,29800.0],["1983-07-06",1.42,1.4382,1.4109,1.42,59200.0],["1983-07-07",1.42,1.4291,1.4018,1.4291,24200.0],["1983-07-08",1.4291,1.4291,1.4018,1.4109,46600.0],["1983-07-11",1.4109,1.4291,1.4017,1.4017,52200.0],["1983-07-12",1.4018,1.42,1.4018,1.4109,40000.0],["1983-07-13",1.4109,1.42,1.4017,1.42,59600.0],["1983-07-14",1.42,1.4291,1.4109,1.4109,29800.0],["1983-07-15",1.4109,1.4291,1.4109,1.42,34400.0],["1983-07-18",1.42,1.4291,1.4017,1.42,50400.0],["1983-07-19",1.42,1.4473,1.42,1.4473,30200.0],["1983-07-20",1.4473,1.4746,1.4382,1.4655,45000.0],["1983-07-21",1.4655,1.5019,1.4655,1.4928,83600.0],["1983-07-22",1.4928,1.511,1.4655,1.4655,40000.0],["1983-07-25",1.4655,1.4837,1.4564,1.4655,42600.0],["1983-07-26",1.4655,1.4655,1.4018,1.4291,96800.0],["1983-07-27",1.42,1.42,1.4017,1.42,53000.0],["1983-07-28",1.42,1.42,1.4017,1.4017,33200.0],["1983-07-29",1.4017,1.42,1.4017,1.42,33000.0],["1983-08-01",1.42,1.42,1.4017,1.42,27200.0],["1983-08-02",1.42,1.4382,1.4109,1.4291,30000.0],["1983-08-03",1.4291,1.4291,1.4109,1.42,28400.0],["1983-08-04",1.42,1.4291,1.4109,1.4291,28200.0],["1983-08-05",1.4291,1.4291,1.4109,1.4291,32000.0],["1983-08-08",1.4291,1.4473,1.42,1.4382,19200.0],["1983-08-09",1.4382,1.4655,1.4382,1.4473,24800.0],["1983-08-10",1.4473,1.4655,1.4473,1.4473,23000.0],["1983-08-11",1.4564,1.4837,1.4564,1.4746,21400.0],["1983-08-12",1.4746,1.4837,1.4564,1.4655,20000.0],["1983-08-15",1.4655,1.4746,1.4564,1.4655,20400.0],["1983-08-16",1.4291,1.4291,1.3926,1.4109,33400.0],["1983-08-17",1.4109,1.42,1.3926,1.3926,29400.0],["1983-08-18",1.4017,1.42,1.4017,1.42,70600.0],["1983-08-19",1.4109,1.4109,1.3926,1.4017,42600.0],["1983-08-22",1.4018,1.4018,1.3835,1.3835,28000.0],["1983-08-23",1.3835,1.4017,1.3835,1.4017,26200.0],["1983-08-24",1.4018,1.4018,1.3835,1.3926,20000.0],["1983-08-25",1.3926,1.4018,1.3835,1.3926,13600.0],["1983-08-26",1.3926,1.4018,1.3926,1.3926,21400.0],["1983-08-29",1.3926,1.4291,1.3926,1.4291,23000.0],["1983-08-30",1.4291,1.4473,1.4109,1.42,16000.0],["1983-08-31",1.42,1.4291,1.4018,1.4109,18200.0],["1983-09-01",1.4109,1.42,1.4018,1.4109,32200.0],["1983-09-02",1.4109,1.42,1.4018,1.4109,21200.0],["1983-09-06",1.4109,1.4291,1.4018,1.4109,15600.0],["1983-09-07",1.4109,1.42,1.4018,1.4109,54000.0],["1983-09-08",1.4109,1.42,1.4017,1.4017,23800.0],["1983-09-09",1.4018,1.4109,1.4018,1.4109,23400.0],["1983-09-12",1.4109,1.4291,1.4109,1.4109,55000.0],["1983-09-13",1.4109,1.42,1.4109,1.4109,25200.0],["1983-09-14",1.4109,1.4291,1.4109,1.4291,44000.0],["1983-09-15",1.4291,1.4382,1.4291,1.4291,281600.0],["1983-09-16",1.4291,1.4382,1.4291,1.4382,134800.0],["1983-09-19",1.4382,1.4382,1.4291,1.4291,66800.0],["1983-09-20",1.4291,1.4473,1.4291,1.4382,55200.0],["1983-09-21",1.4382,1.4473,1.4291,1.4382,62800.0],["1983-09-22",1.4382,1.4473,1.42,1.4473,58200.0],["1983-09-23",1.4473,1.4655,1.4382,1.4473,85000.0],["1983-09-26",1.4473,1.4655,1.4473,1.4655,59000.0],["1983-09-27",1.4655,1.4746,1.4564,1.4655,22800.0],["1983-09-28",1.4655,1.4746,1.4564,1.4655,36600.0],["1983-09-29",1.4655,1.4837,1.4655,1.4746,25600.0],["1983-09-30",1.4746,1.4837,1.4655,1.4655,20400.0],["1983-10-03",1.4655,1.4837,1.4655,1.4746,40800.0],["1983-10-04",1.4746,1.4837,1.4655,1.4746,34600.0],["1983-10-05",1.4746,1.511,1.4746,1.5019,39200.0],["1983-10-06",1.5019,1.511,1.4928,1.5019,55000.0],["1983-10-07",1.5019,1.511,1.4928,1.511,42400.0],["1983-10-10",1.511,1.511,1.4928,1.5019,35000.0],["1983-10-11",1.5019,1.511,1.4746,1.4837,59400.0],["1983-10-12",1.4837,1.5019,1.4837,1.4928,38600.0],["1983-10-13",1.4928,1.4928,1.4746,1.4746,32800.0],["1983-10-14",1.4746,1.5019,1.4746,1.4746,36000.0],["1983-10-17",1.4746,1.4928,1.4746,1.4928,30800.0],["1983-10-18",1.4928,1.511,1.4837,1.5019,33800.0],["1983-10-19",1.5019,1.511,1.5019,1.511,19000.0],["1983-10-20",1.511,1.511,1.5019,1.511,23400.0],["1983-10-21",1.511,1.5292,1.5019,1.5292,52200.0],["1983-10-24",1.5292,1.5292,1.5019,1.5201,36200.0],["1983-10-25",1.5201,1.5292,1.511,1.511,32000.0],["1983-10-26",1.511,1.5292,1.5019,1.5201,35000.0],["1983-10-27",1.5201,1.5383,1.5201,1.5292,34400.0],["1983-10-28",1.5383,1.5565,1.5383,1.5474,26600.0],["1983-10-31",1.5474,1.5656,1.5474,1.5565,29200.0],["1983-11-01",1.5565,1.5747,1.5565,1.5565,33800.0],["1983-11-02",1.5656,1.5747,1.5656,1.5747,48000.0],["1983-11-03",1.5747,1.5747,1.5383,1.5383,52200.0],["1983-11-04",1.5383,1.5474,1.5383,1.5474,42000.0],["1983-11-07",1.5474,1.5565,1.5201,1.5292,44600.0],["1983-11-08",1.5292,1.5292,1.5019,1.5201,41800.0],["1983-11-09",1.5201,1.5474,1.5019,1.5474,95200.0],["1983-11-10",1.5474,1.5474,1.5292,1.5383,28600.0],["1983-11-11",1.5383,1.5383,1.5292,1.5383,30800.0],["1983-11-14",1.5383,1.5474,1.5292,1.5474,104200.0],["1983-11-15",1.5474,1.5656,1.5383,1.5565,451200.0],["1983-11-16",1.5201,1.5201,1.4746,1.4928,70800.0],["1983-11-17",1.4928,1.4928,1.4746,1.4837,33200.0],["1983-11-18",1.4837,1.4928,1.4746,1.4837,32200.0],["1983-11-21",1.4837,1.4928,1.4837,1.4837,32400.0],["1983-11-22",1.4837,1.4928,1.4746,1.4746,46200.0],["1983-11-23",1.4746,1.4837,1.4655,1.4655,18400.0],["1983-11-25",1.4655,1.4655,1.4473,1.4564,15200.0],["1983-11-28",1.4564,1.4746,1.4473,1.4473,21200.0],["1983-11-29",1.4473,1.4655,1.4382,1.4564,32600.0],["1983-11-30",1.4564,1.4655,1.4109,1.4109,43600.0],["1983-12-01",1.4109,1.4382,1.4018,1.4291,73000.0],["1983-12-02",1.4291,1.4473,1.4291,1.4473,24600.0],["1983-12-05",1.4473,1.4564,1.4382,1.4564,19000.0],["1983-12-06",1.4564,1.4564,1.4291,1.4291,36200.0],["1983-12-07",1.4291,1.4473,1.4291,1.4473,23000.0],["1983-12-08",1.4473,1.4473,1.4291,1.4382,92800.0],["1983-12-09",1.4382,1.4382,1.42,1.4291,12200.0],["1983-12-12",1.4291,1.4291,1.42,1.42,24000.0],["1983-12-13",1.42,1.4291,1.4109,1.4109,19200.0],["1983-12-14",1.4109,1.42,1.4017,1.42,31600.0],["1983-12-15",1.42,1.4291,1.4109,1.42,23200.0],["1983-12-16",1.42,1.4291,1.4109,1.4291,16400.0],["1983-12-19",1.4291,1.4382,1.42,1.4382,14800.0],["1983-12-20",1.4382,1.4473,1.42,1.4382,41800.0],["1983-12-21",1.4382,1.4473,1.42,1.4382,12000.0],["1983-12-22",1.4382,1.4473,1.42,1.4382,18800.0],["1983-12-23",1.4382,1.4382,1.42,1.4382,13000.0],["1983-12-27",1.4291,1.4291,1.4109,1.4109,25400.0],["1983-12-28",1.4109,1.4291,1.3926,1.4017,33400.0],["1983-12-29",1.4018,1.4018,1.3653,1.3653,42200.0],["1983-12-30",1.3653,1.4473,1.3653,1.4291,72000.0],["1984-01-03",1.4291,1.4473,1.4291,1.4473,17800.0],["1984-01-04",1.4473,1.4746,1.4382,1.4655,23600.0],["1984-01-05",1.4746,1.5019,1.4746,1.4746,51000.0],["1984-01-06",1.4746,1.5019,1.4564,1.4655,30400.0],["1984-01-09",1.4655,1.4746,1.4382,1.4564,24000.0],["1984-01-10",1.4564,1.4746,1.4473,1.4473,18200.0],["1984-01-11",1.4473,1.4564,1.4291,1.4382,22600.0],["1984-01-12",1.4382,1.4655,1.4382,1.4473,22800.0],["1984-01-13",1.4473,1.4746,1.4382,1.4746,23000.0],["1984-01-16",1.4746,1.4928,1.4564,1.4655,38200.0],["1984-01-17",1.4655,1.4837,1.4564,1.4655,42800.0],["1984-01-18",1.4655,1.4928,1.4655,1.4655,58400.0],["1984-01-19",1.4655,1.4837,1.4655,1.4655,25400.0],["1984-01-20",1.4655,1.4746,1.4564,1.4564,29800.0],["1984-01-23",1.4564,1.4746,1.4382,1.4473,27600.0],["1984-01-24",1.4473,1.4564,1.4382,1.4382,27600.0],["1984-01-25",1.4382,1.4564,1.4382,1.4473,15400.0],["1984-01-26",1.4473,1.4655,1.4473,1.4473,25000.0],["1984-01-27",1.4473,1.4564,1.4382,1.4564,18800.0],["1984-01-30",1.4564,1.4746,1.4473,1.4473,27200.0],["1984-01-31",1.4473,1.4655,1.4473,1.4473,25800.0],["1984-02-01",1.4473,1.4746,1.4473,1.4473,19400.0],["1984-02-02",1.4473,1.4655,1.4473,1.4564,14600.0],["1984-02-03",1.4564,1.4837,1.4564,1.4564,32600.0],["1984-02-06",1.4564,1.4746,1.4564,1.4655,32400.0],["1984-02-07",1.4655,1.4655,1.4564,1.4655,25000.0],["1984-02-08",1.4655,1.4655,1.4473,1.4473,18400.0],["1984-02-09",1.4473,1.4655,1.4473,1.4473,36200.0],["1984-02-10",1.4473,1.4473,1.4291,1.4382,28200.0],["1984-02-13",1.4382,1.4473,1.42,1.4291,38600.0],["1984-02-14",1.4291,1.4473,1.42,1.4382,31800.0],["1984-02-15",1.4382,1.4473,1.4109,1.42,40600.0],["1984-02-16",1.3744,1.3744,1.3471,1.3562,59400.0],["1984-02-17",1.3562,1.3835,1.3562,1.3835,26600.0],["1984-02-21",1.3744,1.3744,1.3471,1.3562,33600.0],["1984-02-22",1.3471,1.3471,1.3107,1.3289,53800.0],["1984-02-23",1.3289,1.3471,1.3198,1.338,37000.0],["1984-02-24",1.338,1.3744,1.338,1.3562,26000.0],["1984-02-27",1.3562,1.3744,1.3471,1.3744,23400.0],["1984-02-28",1.3744,1.3744,1.3471,1.3471,17800.0],["1984-02-29",1.3471,1.3653,1.3289,1.3653,31600.0],["1984-03-01",1.3653,1.3926,1.3562,1.3744,27200.0],["1984-03-02",1.3744,1.3926,1.3744,1.3835,21000.0],["1984-03-05",1.3835,1.3926,1.3653,1.3835,23800.0],["1984-03-06",1.3835,1.3926,1.3562,1.3562,23800.0],["1984-03-07",1.3562,1.3653,1.3471,1.3653,37400.0],["1984-03-08",1.3653,1.3926,1.3653,1.3835,14400.0],["1984-03-09",1.3835,1.3926,1.3653,1.3835,13200.0],["1984-03-12",1.3653,1.3653,1.3289,1.338,31000.0],["1984-03-13",1.338,1.3562,1.338,1.3562,29400.0],["1984-03-14",1.3562,1.3562,1.338,1.3471,18800.0],["1984-03-15",1.3562,1.3744,1.3562,1.3653,21400.0],["1984-03-16",1.3653,1.3653,1.3562,1.3562,25400.0],["1984-03-19",1.3562,1.3653,1.338,1.338,21800.0],["1984-03-20",1.338,1.338,1.3198,1.3289,49400.0],["1984-03-21",1.3289,1.338,1.3198,1.3289,12200.0],["1984-03-22",1.3289,1.338,1.3198,1.3289,35000.0],["1984-03-23",1.3289,1.3289,1.3107,1.3198,37400.0],["1984-03-26",1.3198,1.338,1.3107,1.3289,28200.0],["1984-03-27",1.3289,1.3289,1.3107,1.3198,33400.0],["1984-03-28",1.3198,1.3289,1.3107,1.3107,24400.0],["1984-03-29",1.3107,1.3289,1.3107,1.3289,17000.0],["1984-03-30",1.3289,1.338,1.3107,1.3198,29800.0],["1984-04-02",1.3198,1.3198,1.3107,1.3107,45400.0],["1984-04-03",1.3107,1.3107,1.2925,1.3016,53200.0],["1984-04-04",1.2925,1.2925,1.2015,1.2379,185800.0],["1984-04-05",1.2379,1.2561,1.1651,1.1651,177000.0],["1984-04-06",1.1651,1.2106,1.1651,1.1924,203800.0],["1984-04-09",1.1924,1.2288,1.1833,1.2106,70200.0],["1984-04-10",1.2197,1.2743,1.2197,1.2561,56000.0],["1984-04-11",1.2561,1.2743,1.2561,1.2561,45200.0],["1984-04-12",1.2561,1.2652,1.2379,1.247,35000.0],["1984-04-13",1.247,1.2652,1.247,1.247,39600.0],["1984-04-16",1.247,1.2652,1.2015,1.2197,57400.0],["1984-04-17",1.2197,1.2379,1.2106,1.2288,35000.0],["1984-04-18",1.2288,1.2379,1.2197,1.2379,31400.0],["1984-04-19",1.2379,1.2379,1.2197,1.2379,30000.0],["1984-04-23",1.2379,1.2379,1.2197,1.2379,50200.0],["1984-04-24",1.2379,1.2379,1.2106,1.2379,35600.0],["1984-04-25",1.2379,1.2379,1.2106,1.2106,44600.0],["1984-04-26",1.2106,1.2288,1.2106,1.2197,42800.0],["1984-04-27",1.2197,1.2288,1.2015,1.2106,29200.0],["1984-04-30",1.2106,1.2288,1.2106,1.2106,27800.0],["1984-05-01",1.2106,1.2288,1.2015,1.2106,48600.0],["1984-05-02",1.2106,1.2197,1.2015,1.2197,29400.0],["1984-05-03",1.2197,1.2288,1.2106,1.2197,25000.0],["1984-05-04",1.2197,1.2379,1.2197,1.2379,38400.0],["1984-05-07",1.2379,1.247,1.2288,1.2288,36000.0],["1984-05-08",1.2288,1.2561,1.2288,1.2561,30400.0],["1984-05-09",1.2561,1.2652,1.2379,1.2561,34800.0],["1984-05-10",1.2561,1.2652,1.2379,1.247,27000.0],["1984-05-11",1.247,1.2561,1.247,1.2561,22400.0],["1984-05-14",1.2561,1.2561,1.2379,1.2561,22800.0],["1984-05-15",1.2561,1.2834,1.2561,1.2652,45200.0],["1984-05-16",1.2379,1.2379,1.2106,1.2106,26200.0],["1984-05-17",1.2106,1.2197,1.2015,1.2106,27800.0],["1984-05-18",1.2106,1.2197,1.2015,1.2106,26400.0],["1984-05-21",1.2106,1.2106,1.1924,1.1924,30400.0],["1984-05-22",1.1924,1.2015,1.1742,1.1742,29400.0],["1984-05-23",1.1742,1.1924,1.1651,1.1924,51600.0],["1984-05-24",1.1924,1.2015,1.1833,1.1833,22800.0],["1984-05-25",1.1924,1.2106,1.1924,1.2015,10400.0],["1984-05-29",1.2015,1.2015,1.1742,1.1742,37400.0],["1984-05-30",1.1742,1.1833,1.1651,1.1742,35800.0],["1984-05-31",1.1742,1.2015,1.1651,1.2015,28600.0],["1984-06-01",1.2015,1.2197,1.2015,1.2106,18000.0],["1984-06-04",1.2106,1.247,1.2106,1.247,25000.0],["1984-06-05",1.247,1.2561,1.2288,1.2288,10200.0],["1984-06-06",1.2288,1.2379,1.2197,1.2197,19600.0],["1984-06-07",1.2197,1.2379,1.2106,1.2379,16400.0],["1984-06-08",1.2379,1.2561,1.2288,1.2288,16000.0],["1984-06-11",1.2288,1.2379,1.2106,1.2197,19800.0],["1984-06-12",1.2197,1.2197,1.2015,1.2197,13600.0],["1984-06-13",1.2197,1.2197,1.2015,1.2106,22600.0],["1984-06-14",1.2106,1.2288,1.1924,1.2015,22200.0],["1984-06-15",1.2015,1.2106,1.1924,1.1924,18600.0],["1984-06-18",1.1924,1.2015,1.1833,1.1833,20000.0],["1984-06-19",1.1924,1.2106,1.1924,1.2106,21400.0],["1984-06-20",1.2106,1.2197,1.1924,1.2197,76000.0],["1984-06-21",1.2197,1.2197,1.1924,1.2015,24600.0],["1984-06-22",1.2015,1.2015,1.1924,1.2015,12400.0],["1984-06-25",1.2015,1.2106,1.1924,1.2106,15400.0],["1984-06-26",1.2106,1.2106,1.1924,1.2015,15200.0],["1984-06-27",1.2015,1.2197,1.2015,1.2106,9400.0],["1984-06-28",1.2106,1.2197,1.1924,1.1924,10800.0],["1984-06-29",1.1924,1.2106,1.1924,1.2015,20600.0],["1984-07-02",1.2015,1.2197,1.1924,1.2197,31400.0],["1984-07-03",1.2106,1.2106,1.1924,1.2015,17400.0],["1984-07-05",1.2015,1.2197,1.2015,1.2015,7600.0],["1984-07-06",1.2015,1.2197,1.2015,1.2106,29000.0],["1984-07-09",1.2106,1.2197,1.2015,1.2197,24200.0],["1984-07-10",1.2197,1.2197,1.2106,1.2106,23800.0],["1984-07-11",1.2106,1.2288,1.2015,1.2106,29800.0],["1984-07-12",1.2106,1.2197,1.2015,1.2015,13600.0],["1984-07-13",1.2015,1.2197,1.2015,1.2106,32000.0],["1984-07-16",1.2106,1.2379,1.2015,1.2379,71000.0],["1984-07-17",1.2288,1.2288,1.2106,1.2106,11800.0],["1984-07-18",1.2106,1.2197,1.2015,1.2015,13600.0],["1984-07-19",1.2015,1.2106,1.2015,1.2106,24800.0],["1984-07-20",1.2106,1.2197,1.2015,1.2197,28800.0],["1984-07-23",1.2197,1.2197,1.2015,1.2106,10400.0],["1984-07-24",1.2106,1.2288,1.2015,1.2197,20600.0],["1984-07-25",1.2197,1.2288,1.2197,1.2288,15200.0],["1984-07-26",1.2288,1.2288,1.2197,1.2197,10600.0],["1984-07-27",1.2379,1.247,1.2379,1.2379,44000.0],["1984-07-30",1.2379,1.247,1.2288,1.2379,20200.0],["1984-07-31",1.2379,1.247,1.2288,1.247,12600.0],["1984-08-01",1.247,1.2561,1.2379,1.247,11400.0],["1984-08-02",1.247,1.2652,1.247,1.2652,10000.0],["1984-08-03",1.2652,1.3016,1.2561,1.2743,83400.0],["1984-08-06",1.2743,1.2834,1.2561,1.2652,31000.0],["1984-08-07",1.2652,1.2652,1.2379,1.247,24600.0],["1984-08-08",1.247,1.247,1.2379,1.2379,26600.0],["1984-08-09",1.2379,1.2561,1.2379,1.2561,20200.0],["1984-08-10",1.2561,1.2743,1.247,1.2561,35200.0],["1984-08-13",1.2561,1.2743,1.2561,1.2652,21400.0],["1984-08-14",1.2652,1.2834,1.2561,1.2743,38600.0],["1984-08-15",1.2743,1.2834,1.2743,1.2834,11200.0],["1984-08-16",1.2834,1.2834,1.2743,1.2743,15600.0],["1984-08-17",1.2743,1.3016,1.2743,1.2925,18600.0],["1984-08-20",1.2652,1.2652,1.247,1.2652,22400.0],["1984-08-21",1.2652,1.2743,1.2561,1.2561,28200.0],["1984-08-22",1.2561,1.2743,1.2379,1.2561,22200.0],["1984-08-23",1.2561,1.2652,1.2379,1.2561,11000.0],["1984-08-24",1.2561,1.2652,1.247,1.2561,11400.0],["1984-08-27",1.2561,1.2561,1.2288,1.2288,30800.0],["1984-08-28",1.2379,1.247,1.2379,1.2379,20800.0],["1984-08-29",1.2379,1.247,1.2379,1.2379,15400.0],["1984-08-30",1.247,1.2561,1.247,1.247,12800.0],["1984-08-31",1.247,1.2561,1.2379,1.247,49800.0],["1984-09-04",1.247,1.2652,1.2379,1.2561,37200.0],["1984-09-05",1.2561,1.2561,1.2288,1.2288,19200.0],["1984-09-06",1.2288,1.2379,1.1833,1.2015,62400.0],["1984-09-07",1.2015,1.2106,1.1924,1.2015,29200.0],["1984-09-10",1.2015,1.2288,1.2015,1.2288,40400.0],["1984-09-11",1.2288,1.2379,1.2106,1.2288,18200.0],["1984-09-12",1.2288,1.2288,1.2106,1.2288,19400.0],["1984-09-13",1.2288,1.247,1.2197,1.2288,17600.0],["1984-09-14",1.2288,1.2561,1.2288,1.2561,42600.0],["1984-09-17",1.2561,1.2652,1.2379,1.2652,24400.0],["1984-09-18",1.2652,1.2743,1.247,1.2743,23400.0],["1984-09-19",1.2743,1.3107,1.2743,1.3016,52400.0],["1984-09-20",1.3016,1.338,1.2925,1.3289,39600.0],["1984-09-21",1.3289,1.338,1.3107,1.3107,43600.0],["1984-09-24",1.3107,1.3198,1.3016,1.3016,21000.0],["1984-09-25",1.3016,1.3198,1.2834,1.3107,26800.0],["1984-09-26",1.3107,1.338,1.3107,1.3198,45000.0],["1984-09-27",1.3198,1.338,1.3198,1.3198,21800.0],["1984-09-28",1.3289,1.3471,1.3289,1.3471,38600.0],["1984-10-01",1.3471,1.3471,1.3289,1.3471,28200.0],["1984-10-02",1.3471,1.3471,1.3289,1.3471,27000.0],["1984-10-03",1.338,1.338,1.3289,1.338,16600.0],["1984-10-04",1.338,1.338,1.3289,1.338,22000.0],["1984-10-05",1.338,1.3562,1.338,1.338,21000.0],["1984-10-08",1.338,1.3471,1.3289,1.338,23400.0],["1984-10-09",1.338,1.3471,1.3289,1.338,27400.0],["1984-10-10",1.338,1.3471,1.3289,1.338,34600.0],["1984-10-11",1.338,1.3471,1.3289,1.3289,22800.0],["1984-10-12",1.3289,1.3471,1.3289,1.3471,26600.0],["1984-10-15",1.3471,1.3562,1.3289,1.3289,32600.0],["1984-10-16",1.3289,1.338,1.3107,1.338,56600.0],["1984-10-17",1.338,1.338,1.3198,1.3198,53400.0],["1984-10-18",1.3289,1.3471,1.3289,1.338,36600.0],["1984-10-19",1.338,1.3562,1.338,1.338,55400.0],["1984-10-22",1.338,1.3471,1.338,1.3471,35600.0],["1984-10-23",1.3471,1.3471,1.338,1.338,43800.0],["1984-10-24",1.338,1.3562,1.338,1.3562,37400.0],["1984-10-25",1.3562,1.3562,1.3289,1.3289,85000.0],["1984-10-26",1.3289,1.3471,1.3198,1.3198,98000.0],["1984-10-29",1.3198,1.3289,1.3016,1.3107,51000.0],["1984-10-30",1.3107,1.338,1.3016,1.3289,30200.0],["1984-10-31",1.3289,1.338,1.3289,1.338,15000.0],["1984-11-01",1.338,1.3471,1.3289,1.3471,83400.0],["1984-11-02",1.3471,1.3562,1.338,1.3471,31000.0],["1984-11-05",1.3471,1.3653,1.3471,1.3653,35400.0],["1984-11-06",1.3653,1.3744,1.3562,1.3562,69000.0],["1984-11-07",1.3562,1.3744,1.3562,1.3653,33200.0],["1984-11-08",1.3653,1.3835,1.3562,1.3653,23800.0],["1984-11-09",1.3653,1.3835,1.3653,1.3835,39600.0],["1984-11-12",1.3926,1.4109,1.3926,1.4017,38400.0],["1984-11-13",1.4018,1.4109,1.3744,1.3744,34400.0],["1984-11-14",1.3744,1.3835,1.3562,1.3744,32400.0],["1984-11-15",1.3744,1.3744,1.3653,1.3744,31800.0],["1984-11-16",1.3744,1.3835,1.3653,1.3744,46200.0],["1984-11-19",1.3289,1.3289,1.2925,1.2925,53400.0],["1984-11-20",1.2925,1.3198,1.2925,1.3016,43200.0],["1984-11-21",1.3016,1.3016,1.2834,1.2834,35600.0],["1984-11-23",1.2925,1.3107,1.2925,1.3016,24000.0],["1984-11-26",1.3016,1.3198,1.2925,1.2925,34000.0],["1984-11-27",1.2925,1.3198,1.2925,1.3198,27200.0],["1984-11-28",1.3198,1.338,1.3107,1.3198,30000.0],["1984-11-29",1.3198,1.3289,1.3107,1.3289,41600.0],["1984-11-30",1.3289,1.3289,1.3016,1.3289,123200.0],["1984-12-03",1.3289,1.338,1.3107,1.3289,22600.0],["1984-12-04",1.3289,1.3471,1.3198,1.3471,33200.0],["1984-12-05",1.3471,1.3471,1.3289,1.3289,42600.0],["1984-12-06",1.3289,1.338,1.3289,1.3289,30200.0],["1984-12-07",1.3289,1.3471,1.3289,1.3289,25600.0],["1984-12-10",1.3289,1.338,1.3289,1.3289,41600.0],["1984-12-11",1.3289,1.338,1.3198,1.3289,52000.0],["1984-12-12",1.3289,1.3289,1.3107,1.3107,35600.0],["1984-12-13",1.3107,1.3198,1.3107,1.3198,17800.0],["1984-12-14",1.3198,1.3289,1.3198,1.3198,26400.0],["1984-12-17",1.3198,1.3471,1.3198,1.3289,59800.0],["1984-12-18",1.3289,1.3471,1.3198,1.338,43600.0],["1984-12-19",1.338,1.3562,1.338,1.3562,175400.0],["1984-12-20",1.3562,1.3562,1.3289,1.3471,176600.0],["1984-12-21",1.3471,1.3471,1.3289,1.338,43800.0],["1984-12-24",1.338,1.3562,1.338,1.3562,21400.0],["1984-12-26",1.3562,1.3562,1.3471,1.3471,20800.0],["1984-12-27",1.3471,1.3562,1.338,1.3471,32200.0],["1984-12-28",1.3471,1.3562,1.338,1.3562,37600.0],["1984-12-31",1.3562,1.3653,1.3471,1.3471,19800.0],["1985-01-02",1.3471,1.3562,1.3471,1.3471,39200.0],["1985-01-03",1.3471,1.3835,1.3471,1.3744,40000.0],["1985-01-04",1.3744,1.3835,1.3653,1.3835,51200.0],["1985-01-07",1.3835,1.3926,1.3744,1.3835,54200.0],["1985-01-08",1.3835,1.3926,1.3653,1.3744,34200.0],["1985-01-09",1.3744,1.3835,1.3562,1.3744,41000.0],["1985-01-10",1.3744,1.3744,1.3562,1.3653,36800.0],["1985-01-11",1.3653,1.3835,1.3653,1.3835,33800.0],["1985-01-14",1.3835,1.3835,1.3653,1.3744,49200.0],["1985-01-15",1.3744,1.3835,1.3653,1.3835,35800.0],["1985-01-16",1.3835,1.4018,1.3835,1.3835,32200.0],["1985-01-17",1.3835,1.4018,1.3835,1.3926,21200.0],["1985-01-18",1.3926,1.4018,1.3835,1.3926,24400.0],["1985-01-21",1.3926,1.4018,1.3926,1.3926,42200.0],["1985-01-22",1.3926,1.42,1.3926,1.4109,58800.0],["1985-01-23",1.42,1.4473,1.42,1.4382,75400.0],["1985-01-24",1.4382,1.4746,1.4291,1.4655,74400.0],["1985-01-25",1.4655,1.4655,1.4473,1.4564,284200.0],["1985-01-28",1.4564,1.4746,1.4564,1.4746,36000.0],["1985-01-29",1.4746,1.4746,1.4564,1.4655,51000.0],["1985-01-30",1.4655,1.4746,1.4473,1.4655,53000.0],["1985-01-31",1.4655,1.4655,1.4564,1.4655,57400.0],["1985-02-01",1.4655,1.4655,1.4473,1.4655,26800.0],["1985-02-04",1.4655,1.4655,1.4564,1.4655,27600.0],["1985-02-05",1.4655,1.4655,1.4473,1.4564,72000.0],["1985-02-06",1.4564,1.4746,1.4564,1.4564,29600.0],["1985-02-07",1.4564,1.4837,1.4564,1.4837,56000.0],["1985-02-08",1.4837,1.4928,1.4746,1.4837,27400.0],["1985-02-11",1.4837,1.4928,1.4746,1.4928,30600.0],["1985-02-12",1.4928,1.4928,1.4837,1.4928,36000.0],["1985-02-13",1.4928,1.5019,1.4837,1.5019,30600.0],["1985-02-14",1.5019,1.5019,1.4928,1.5019,78800.0],["1985-02-15",1.5019,1.5019,1.4928,1.4928,95800.0],["1985-02-19",1.4473,1.4473,1.4291,1.4473,34800.0],["1985-02-20",1.4473,1.4473,1.4291,1.4473,27400.0],["1985-02-21",1.4473,1.4473,1.4017,1.4017,63000.0],["1985-02-22",1.4018,1.42,1.4018,1.4109,44200.0],["1985-02-25",1.4109,1.4109,1.3835,1.4017,42600.0],["1985-02-26",1.4018,1.4109,1.3926,1.4109,24200.0],["1985-02-27",1.4109,1.42,1.3926,1.4017,25400.0],["1985-02-28",1.4017,1.4291,1.4017,1.42,28400.0],["1985-03-01",1.42,1.4291,1.4109,1.42,29600.0],["1985-03-04",1.42,1.4291,1.4018,1.4109,46000.0],["1985-03-05",1.4109,1.42,1.4109,1.42,27200.0],["1985-03-06",1.42,1.4291,1.42,1.4291,23600.0],["1985-03-07",1.4291,1.4291,1.42,1.4291,54800.0],["1985-03-08",1.4291,1.4382,1.4291,1.4291,27200.0],["1985-03-11",1.4291,1.4382,1.4291,1.4382,40200.0],["1985-03-12",1.4382,1.4928,1.4382,1.4564,255000.0],["1985-03-13",1.4564,1.4746,1.4564,1.4655,55400.0],["1985-03-14",1.4655,1.4837,1.4564,1.4746,71000.0],["1985-03-15",1.4746,1.4746,1.4564,1.4746,35600.0],["1985-03-18",1.4746,1.4746,1.4564,1.4564,37600.0],["1985-03-19",1.4564,1.4746,1.4564,1.4746,48800.0],["1985-03-20",1.4746,1.4837,1.4655,1.4746,114400.0],["1985-03-21",1.4746,1.4746,1.4655,1.4746,57800.0],["1985-03-22",1.4746,1.4746,1.4564,1.4655,30000.0],["1985-03-25",1.4655,1.4746,1.4655,1.4655,31000.0],["1985-03-26",1.4655,1.4746,1.4655,1.4655,30200.0],["1985-03-27",1.4655,1.4837,1.4655,1.4746,32000.0],["1985-03-28",1.4746,1.4928,1.4746,1.4746,38000.0],["1985-03-29",1.4837,1.4928,1.4837,1.4837,49000.0],["1985-04-01",1.4928,1.511,1.4928,1.5019,66200.0],["1985-04-02",1.5019,1.511,1.4928,1.5019,21200.0],["1985-04-03",1.511,1.5292,1.511,1.5292,69800.0],["1985-04-04",1.5292,1.5474,1.5292,1.5292,45400.0],["1985-04-08",1.5292,1.5383,1.5201,1.5292,33600.0],["1985-04-09",1.5292,1.5383,1.5292,1.5292,34200.0],["1985-04-10",1.5292,1.5474,1.5292,1.5292,33800.0],["1985-04-11",1.5292,1.5474,1.5292,1.5474,25000.0],["1985-04-12",1.5474,1.5474,1.5383,1.5474,37000.0],["1985-04-15",1.5474,1.5474,1.5292,1.5474,38600.0],["1985-04-16",1.5474,1.5565,1.5383,1.5565,44200.0],["1985-04-17",1.5565,1.5656,1.5474,1.5565,43600.0],["1985-04-18",1.5565,1.5565,1.5383,1.5383,40200.0],["1985-04-19",1.5383,1.5565,1.5383,1.5474,30800.0],["1985-04-22",1.5474,1.5565,1.5292,1.5383,35400.0],["1985-04-23",1.5383,1.5474,1.5292,1.5383,44200.0],["1985-04-24",1.5383,1.5474,1.511,1.5383,66200.0],["1985-04-25",1.5383,1.5474,1.5292,1.5474,26400.0],["1985-04-26",1.5474,1.5565,1.5292,1.5474,34200.0],["1985-04-29",1.5474,1.5474,1.5201,1.5383,30200.0],["1985-04-30",1.5383,1.5383,1.511,1.511,47600.0],["1985-05-01",1.511,1.5383,1.511,1.5292,52600.0],["1985-05-02",1.5292,1.5565,1.5292,1.5474,44200.0],["1985-05-03",1.5474,1.5565,1.5474,1.5565,32000.0],["1985-05-06",1.5565,1.5656,1.5383,1.5565,36000.0],["1985-05-07",1.5565,1.5747,1.5565,1.5565,57000.0],["1985-05-08",1.5565,1.5656,1.5474,1.5656,41400.0],["1985-05-09",1.5656,1.5747,1.5565,1.5656,49800.0],["1985-05-10",1.5656,1.5838,1.5656,1.5747,53200.0],["1985-05-13",1.5747,1.5929,1.5656,1.5929,116000.0],["1985-05-14",1.602,1.6202,1.602,1.6111,55200.0],["1985-05-15",1.6111,1.6657,1.6111,1.6657,69200.0],["1985-05-16",1.6475,1.6475,1.6202,1.6293,155000.0],["1985-05-17",1.6293,1.6475,1.6293,1.6475,94600.0],["1985-05-20",1.6475,1.6657,1.6384,1.6384,63000.0],["1985-05-21",1.6384,1.6748,1.6384,1.6384,176000.0],["1985-05-22",1.6384,1.6384,1.602,1.6111,42200.0],["1985-05-23",1.602,1.602,1.5747,1.5838,53200.0],["1985-05-24",1.5929,1.6384,1.5929,1.6111,84600.0],["1985-05-28",1.6111,1.6293,1.5929,1.6202,23800.0],["1985-05-29",1.6202,1.6202,1.602,1.602,29800.0],["1985-05-30",1.602,1.6293,1.602,1.6202,25600.0],["1985-05-31",1.6202,1.6384,1.6202,1.6293,55200.0],["1985-06-03",1.6293,1.6566,1.6111,1.6566,39800.0],["1985-06-04",1.6657,1.693,1.6657,1.693,71000.0],["1985-06-05",1.693,1.7203,1.6839,1.6839,117800.0],["1985-06-06",1.6839,1.6839,1.6566,1.6657,69000.0],["1985-06-07",1.6657,1.6748,1.6475,1.6657,24400.0],["1985-06-10",1.6657,1.6839,1.6384,1.6839,36600.0],["1985-06-11",1.6839,1.6839,1.6748,1.6839,27600.0],["1985-06-12",1.6839,1.7021,1.6839,1.6839,86600.0],["1985-06-13",1.6839,1.7021,1.6839,1.693,32600.0],["1985-06-14",1.693,1.7021,1.6839,1.693,21600.0],["1985-06-17",1.693,1.7021,1.693,1.7021,28600.0],["1985-06-18",1.7021,1.7203,1.7021,1.7203,46800.0],["1985-06-19",1.7203,1.7658,1.6839,1.7567,131000.0],["1985-06-20",1.7567,1.7567,1.7203,1.7385,28200.0],["1985-06-21",1.7385,1.7385,1.7112,1.7203,24000.0],["1985-06-24",1.7203,1.7294,1.7112,1.7203,38600.0],["1985-06-25",1.7203,1.7203,1.7021,1.7021,38800.0],["1985-06-26",1.7021,1.7476,1.7021,1.7294,159800.0],["1985-06-27",1.7294,1.7476,1.7294,1.7476,43000.0],["1985-06-28",1.7476,1.7567,1.7385,1.7385,32000.0],["1985-07-01",1.7385,1.7658,1.7294,1.7385,93400.0],["1985-07-02",1.7385,1.7476,1.7294,1.7294,33600.0],["1985-07-03",1.7294,1.7294,1.7203,1.7203,68200.0],["1985-07-05",1.7203,1.7476,1.7203,1.7476,33200.0],["1985-07-08",1.7476,1.7476,1.7203,1.7294,42000.0],["1985-07-09",1.7294,1.7385,1.7112,1.7203,31000.0],["1985-07-10",1.7203,1.7476,1.7203,1.7476,108600.0],["1985-07-11",1.7476,1.7476,1.7203,1.7385,53800.0],["1985-07-12",1.7385,1.7476,1.7294,1.7476,41200.0],["1985-07-15",1.7476,1.7567,1.7294,1.7567,52600.0],["1985-07-16",1.7567,1.7658,1.7476,1.7658,68200.0],["1985-07-17",1.7658,1.7749,1.7567,1.7567,50800.0],["1985-07-18",1.7658,1.784,1.7658,1.7658,88200.0],["1985-07-19",1.7658,1.784,1.7658,1.7749,66400.0],["1985-07-22",1.7749,1.7749,1.7294,1.7385,46000.0],["1985-07-23",1.7385,1.7385,1.6111,1.6111,72000.0],["1985-07-24",1.6202,1.6384,1.6202,1.6384,66400.0],["1985-07-25",1.6384,1.6566,1.6384,1.6566,31000.0],["1985-07-26",1.6566,1.6839,1.6384,1.6748,40000.0],["1985-07-29",1.6748,1.6839,1.6475,1.6566,145800.0],["1985-07-30",1.6566,1.6566,1.6293,1.6384,159400.0],["1985-07-31",1.6384,1.6748,1.6293,1.6657,36400.0],["1985-08-01",1.6657,1.693,1.6657,1.6748,43200.0],["1985-08-02",1.6748,1.6839,1.6657,1.6748,12000.0],["1985-08-05",1.6748,1.6839,1.6566,1.6748,28200.0],["1985-08-06",1.6748,1.6748,1.6566,1.6566,21600.0],["1985-08-07",1.6566,1.6566,1.6293,1.6384,34600.0],["1985-08-08",1.6384,1.6657,1.6384,1.6657,43000.0],["1985-08-09",1.6657,1.6657,1.6475,1.6657,27600.0],["1985-08-12",1.6657,1.6748,1.6566,1.6657,57000.0],["1985-08-13",1.6657,1.6748,1.6657,1.6748,41000.0],["1985-08-14",1.6748,1.6839,1.6748,1.6748,71600.0],["1985-08-15",1.6748,1.7112,1.6748,1.6748,1776200.0],["1985-08-16",1.6475,1.6475,1.6293,1.6293,36000.0],["1985-08-19",1.6293,1.6384,1.6293,1.6293,74800.0],["1985-08-20",1.6293,1.6293,1.602,1.6202,60800.0],["1985-08-21",1.6202,1.6293,1.6111,1.6293,33200.0],["1985-08-22",1.6293,1.6293,1.602,1.6111,28800.0],["1985-08-23",1.6111,1.6202,1.602,1.6111,22800.0],["1985-08-26",1.6111,1.6202,1.602,1.6202,11400.0],["1985-08-27",1.6202,1.6202,1.5929,1.6111,29200.0],["1985-08-28",1.6111,1.6111,1.5929,1.602,14000.0],["1985-08-29",1.602,1.6111,1.5929,1.5929,14400.0],["1985-08-30",1.5929,1.602,1.5838,1.5838,26000.0],["1985-09-03",1.5838,1.602,1.5838,1.5838,17800.0],["1985-09-04",1.5838,1.602,1.5838,1.5838,34400.0],["1985-09-05",1.5838,1.6111,1.5838,1.602,34800.0],["1985-09-06",1.602,1.6111,1.5929,1.602,12200.0],["1985-09-09",1.602,1.6111,1.5929,1.6111,29000.0],["1985-09-10",1.6111,1.6111,1.5838,1.5838,18800.0],["1985-09-11",1.5838,1.5929,1.5747,1.5747,22000.0],["1985-09-12",1.5747,1.5838,1.5292,1.5292,52200.0],["1985-09-13",1.5292,1.5656,1.5292,1.5656,69800.0],["1985-09-16",1.5656,1.5747,1.5383,1.5565,133000.0],["1985-09-17",1.5565,1.5656,1.5474,1.5656,55200.0],["1985-09-18",1.5656,1.5656,1.5474,1.5565,35000.0],["1985-09-19",1.5565,1.5656,1.5474,1.5565,20800.0],["1985-09-20",1.5565,1.5656,1.5474,1.5656,24800.0],["1985-09-23",1.5656,1.5656,1.5474,1.5656,37600.0],["1985-09-24",1.5656,1.5656,1.5474,1.5565,24000.0],["1985-09-25",1.5565,1.5656,1.5474,1.5565,29400.0],["1985-09-26",1.5565,1.5656,1.5565,1.5565,16200.0],["1985-09-30",1.5565,1.5747,1.5565,1.5656,29400.0],["1985-10-01",1.5656,1.5838,1.5656,1.5656,36800.0],["1985-10-02",1.5656,1.5747,1.5565,1.5656,24400.0],["1985-10-03",1.5656,1.5838,1.5565,1.5838,19200.0],["1985-10-04",1.5838,1.5838,1.5656,1.5747,67000.0],["1985-10-07",1.5747,1.5747,1.5565,1.5656,25600.0],["1985-10-08",1.5656,1.5747,1.5565,1.5656,12200.0],["1985-10-09",1.5656,1.5838,1.5565,1.5656,11200.0],["1985-10-10",1.5656,1.5747,1.5656,1.5656,11000.0],["1985-10-11",1.5656,1.5747,1.5656,1.5656,9600.0],["1985-10-14",1.5656,1.5747,1.5656,1.5656,14000.0],["1985-10-15",1.5656,1.5838,1.5656,1.5838,15000.0],["1985-10-16",1.5838,1.5929,1.5656,1.5747,54400.0],["1985-10-17",1.5747,1.5929,1.5747,1.5838,64800.0],["1985-10-18",1.5929,1.602,1.5929,1.602,20000.0],["1985-10-21",1.602,1.602,1.5929,1.5929,45000.0],["1985-10-22",1.5929,1.6202,1.5929,1.6202,89200.0],["1985-10-23",1.6202,1.6202,1.6111,1.6202,19400.0],["1985-10-24",1.6202,1.6384,1.6111,1.6384,29800.0],["1985-10-25",1.6384,1.6475,1.6293,1.6384,25600.0],["1985-10-28",1.6384,1.6475,1.6202,1.6293,27800.0],["1985-10-29",1.6293,1.6293,1.6202,1.6202,117000.0],["1985-10-30",1.6202,1.6384,1.6202,1.6293,28000.0],["1985-10-31",1.6293,1.6384,1.6293,1.6384,36200.0],["1985-11-01",1.6384,1.6475,1.6293,1.6475,56200.0],["1985-11-04",1.6475,1.6566,1.6384,1.6566,32400.0],["1985-11-05",1.6566,1.6657,1.6475,1.6657,17200.0],["1985-11-06",1.6657,1.6748,1.6475,1.6748,27600.0],["1985-11-07",1.6748,1.6748,1.6657,1.6748,55000.0],["1985-11-08",1.6748,1.6839,1.6657,1.6748,110400.0],["1985-11-11",1.6748,1.9206,1.6748,1.6839,43000.0],["1985-11-12",1.6839,1.7203,1.6839,1.693,63000.0],["1985-11-13",1.693,1.7021,1.6748,1.693,42800.0],["1985-11-14",1.693,1.7112,1.693,1.7021,32000.0],["1985-11-15",1.7021,1.7385,1.693,1.7294,2515600.0],["1985-11-18",1.6839,1.6839,1.6384,1.6475,48800.0],["1985-11-19",1.6475,1.6566,1.6384,1.6475,41200.0],["1985-11-20",1.6475,1.6475,1.6293,1.6384,44200.0],["1985-11-21",1.6384,1.6475,1.6202,1.6475,26200.0],["1985-11-22",1.6475,1.6748,1.6384,1.6475,84400.0],["1985-11-25",1.6475,1.6657,1.6475,1.6566,37800.0],["1985-11-26",1.6566,1.6657,1.6475,1.6657,22800.0],["1985-11-27",1.6657,1.6748,1.6566,1.6566,33800.0],["1985-11-29",1.6566,1.6748,1.6566,1.6657,31400.0],["1985-12-02",1.6657,1.6657,1.6566,1.6566,26000.0],["1985-12-03",1.6566,1.6748,1.6475,1.6657,36400.0],["1985-12-04",1.6657,1.6657,1.6475,1.6657,37000.0],["1985-12-05",1.6657,1.6748,1.6566,1.6748,27800.0],["1985-12-06",1.6748,1.6748,1.6566,1.6748,44200.0],["1985-12-09",1.6748,1.6839,1.6566,1.6657,44600.0],["1985-12-10",1.6657,1.6839,1.6657,1.6748,48600.0],["1985-12-11",1.6748,1.693,1.6748,1.6839,34600.0],["1985-12-12",1.6839,1.7476,1.6748,1.7385,197600.0],["1985-12-13",1.7476,1.8023,1.7476,1.784,114600.0],["1985-12-16",1.784,1.784,1.7658,1.7658,115400.0],["1985-12-17",1.7658,1.784,1.7658,1.7749,37600.0],["1985-12-18",1.7749,1.784,1.7658,1.7658,78200.0],["1985-12-19",1.7658,1.784,1.7658,1.784,83800.0],["1985-12-20",1.784,1.8205,1.784,1.8114,84000.0],["1985-12-23",1.8114,1.8205,1.784,1.7931,89400.0],["1985-12-24",1.7931,1.7931,1.784,1.7931,121400.0],["1985-12-26",1.7931,1.8022,1.7931,1.7931,24400.0],["1985-12-27",1.7931,1.8296,1.7931,1.8114,44400.0],["1985-12-30",1.8114,1.8296,1.8023,1.8205,83400.0],["1985-12-31",1.8205,1.8205,1.8114,1.8205,36800.0],["1986-01-02",1.8205,1.8296,1.7931,1.8023,32800.0],["1986-01-03",1.8023,1.8205,1.7931,1.8023,37200.0],["1986-01-06",1.8023,1.8023,1.784,1.784,43400.0],["1986-01-07",1.784,1.8296,1.784,1.8114,181600.0],["1986-01-08",1.8114,1.8478,1.7931,1.8023,60000.0],["1986-01-09",1.7931,1.7931,1.7658,1.784,73400.0],["1986-01-10",1.784,1.7931,1.7749,1.784,34000.0],["1986-01-13",1.784,1.7931,1.7749,1.7749,44400.0],["1986-01-14",1.784,1.8205,1.784,1.8205,107400.0],["1986-01-15",1.8205,1.8205,1.8023,1.8114,40400.0],["1986-01-16",1.8114,1.8114,1.7931,1.8023,205600.0],["1986-01-17",1.8022,1.8022,1.7931,1.7931,38400.0],["1986-01-20",1.7931,1.8023,1.784,1.8023,33600.0],["1986-01-21",1.8022,1.8022,1.784,1.7931,32000.0],["1986-01-22",1.7931,1.8114,1.7931,1.8114,40800.0],["1986-01-23",1.8114,1.8205,1.7931,1.8114,35400.0],["1986-01-24",1.8114,1.8296,1.8114,1.8205,42400.0],["1986-01-27",1.8205,1.8387,1.8205,1.8205,30200.0],["1986-01-28",1.8205,1.8478,1.8205,1.8478,38400.0],["1986-01-29",1.8478,1.8569,1.8296,1.8478,72800.0],["1986-01-30",1.8478,1.866,1.8296,1.8478,43800.0],["1986-01-31",1.8478,1.8842,1.8478,1.8569,85600.0],["1986-02-03",1.866,1.9206,1.866,1.9024,101600.0],["1986-02-04",1.9024,1.9297,1.9024,1.9115,59000.0],["1986-02-05",1.9115,1.9479,1.9115,1.9479,97200.0],["1986-02-06",1.9479,1.9661,1.9388,1.957,116600.0],["1986-02-07",1.957,1.957,1.9479,1.957,84600.0],["1986-02-10",1.957,1.957,1.9479,1.9479,93400.0],["1986-02-11",1.9479,1.957,1.9388,1.957,41600.0],["1986-02-12",1.957,1.9661,1.9479,1.9661,39200.0],["1986-02-13",1.9661,1.9661,1.9479,1.9661,31000.0],["1986-02-14",1.9661,1.9843,1.9479,1.9843,1444200.0],["1986-02-18",1.9661,1.9661,1.9206,1.9479,127600.0],["1986-02-19",1.9479,1.957,1.9297,1.9479,61800.0],["1986-02-20",1.9479,1.9479,1.9297,1.9388,39200.0],["1986-02-21",1.9388,1.957,1.9388,1.9479,73200.0],["1986-02-24",1.9479,1.9661,1.9297,1.9388,131400.0],["1986-02-25",1.9388,1.9388,1.9115,1.9206,49000.0],["1986-02-26",1.9206,1.9297,1.9115,1.9297,60600.0],["1986-02-27",1.9297,1.9661,1.9115,1.9661,125800.0],["1986-02-28",1.9661,1.9934,1.957,1.9843,101200.0],["1986-03-03",1.9843,1.9934,1.957,1.9843,167600.0],["1986-03-04",1.9843,2.0571,1.9843,2.0389,146000.0],["1986-03-05",2.0389,2.0662,2.0298,2.0571,70600.0],["1986-03-06",2.0571,2.0662,2.0389,2.048,181400.0],["1986-03-07",2.048,2.1026,2.0389,2.1026,109000.0],["1986-03-10",2.0844,2.0844,2.0389,2.0662,79600.0],["1986-03-11",2.048,2.048,2.0298,2.0389,65400.0],["1986-03-12",2.0389,2.0571,2.0298,2.048,62600.0],["1986-03-13",2.048,2.0571,2.0298,2.0298,61800.0],["1986-03-14",2.0298,2.0298,2.0025,2.0025,78200.0],["1986-03-17",2.0025,2.0025,1.957,1.9661,177800.0],["1986-03-18",1.9752,2.0116,1.9752,2.0025,137600.0],["1986-03-19",1.9934,1.9934,1.9388,1.9843,128200.0],["1986-03-20",1.9843,1.9934,1.9752,1.9843,54600.0],["1986-03-21",1.9843,2.0389,1.9843,2.0389,161400.0],["1986-03-24",2.0389,2.048,2.0025,2.0116,86200.0],["1986-03-25",2.0116,2.0298,2.0116,2.0116,82000.0],["1986-03-26",2.0116,2.0298,2.0116,2.0116,33800.0],["1986-03-27",2.0116,2.0389,2.0116,2.0298,92000.0],["1986-03-31",2.0298,2.048,2.0207,2.0389,96400.0],["1986-04-01",2.0389,2.0753,2.0389,2.0753,162400.0],["1986-04-02",2.0753,2.0935,2.0571,2.0844,84400.0],["1986-04-03",2.0844,2.0935,2.0753,2.0753,36600.0],["1986-04-04",2.0753,2.0844,2.0753,2.0753,86400.0],["1986-04-07",2.0753,2.0935,2.0662,2.0662,69000.0],["1986-04-08",2.0662,2.0844,2.0662,2.0844,51200.0],["1986-04-09",2.0844,2.1117,2.0844,2.1117,103200.0],["1986-04-10",2.1117,2.1117,2.0935,2.1026,97400.0],["1986-04-11",2.1026,2.1208,2.1026,2.1117,140000.0],["1986-04-14",2.1117,2.1481,2.1117,2.1299,43200.0],["1986-04-15",2.1299,2.1572,2.1208,2.1481,53200.0],["1986-04-16",2.1572,2.1936,2.1572,2.1845,176400.0],["1986-04-17",2.1845,2.2301,2.1845,2.2301,118400.0],["1986-04-18",2.2301,2.2938,2.221,2.2392,492400.0],["1986-04-21",2.2392,2.2483,2.221,2.2483,92000.0],["1986-04-22",2.2483,2.2574,2.2301,2.2301,54800.0],["1986-04-23",2.221,2.221,2.1936,2.2028,103600.0],["1986-04-24",2.1845,2.1845,2.1481,2.1481,41000.0],["1986-04-25",2.1481,2.1481,2.1299,2.1299,23200.0],["1986-04-28",2.1299,2.139,2.1299,2.139,126800.0],["1986-04-29",2.1208,2.1208,2.0571,2.0844,122400.0],["1986-04-30",2.0844,2.1026,2.048,2.048,80200.0],["1986-05-01",2.048,2.0571,2.0116,2.048,79800.0],["1986-05-02",2.048,2.1026,2.048,2.1026,89400.0],["1986-05-05",2.1026,2.1117,2.0935,2.1026,51200.0],["1986-05-06",2.1026,2.1481,2.1026,2.1299,94200.0],["1986-05-07",2.1299,2.139,2.1117,2.139,71400.0],["1986-05-08",2.139,2.139,2.1208,2.1299,16200.0],["1986-05-09",2.1299,2.1481,2.1299,2.1299,56600.0],["1986-05-12",2.1299,2.1481,2.1299,2.1299,69800.0],["1986-05-13",2.1299,2.1572,2.1299,2.1299,40400.0],["1986-05-14",2.1299,2.1481,2.1299,2.1481,18600.0],["1986-05-15",2.1481,2.1663,2.1481,2.1481,379600.0],["1986-05-16",2.1117,2.1117,2.0844,2.0935,91600.0],["1986-05-19",2.0935,2.0935,2.0389,2.0844,53800.0],["1986-05-20",2.0844,2.0935,2.0753,2.0844,29200.0],["1986-05-21",2.0844,2.1026,2.0844,2.0935,56600.0],["1986-05-22",2.0935,2.1026,2.0389,2.048,35000.0],["1986-05-23",2.048,2.0753,2.048,2.0662,19200.0],["1986-05-27",2.0662,2.0753,2.0389,2.0662,104800.0],["1986-05-28",2.0662,2.0753,2.0571,2.0753,103600.0],["1986-05-29",2.0753,2.0844,2.0571,2.0844,21000.0],["1986-05-30",2.0844,2.0935,2.0753,2.0844,19400.0],["1986-06-02",2.0844,2.1117,2.0844,2.0935,38000.0],["1986-06-03",2.0935,2.1117,2.0844,2.1026,119600.0],["1986-06-04",2.1026,2.1117,2.0844,2.0844,20400.0],["1986-06-05",2.0844,2.1026,2.0753,2.0844,22200.0],["1986-06-06",2.0844,2.1026,2.0844,2.0844,25200.0],["1986-06-09",2.0844,2.0935,2.0753,2.0753,109000.0],["1986-06-10",2.0753,2.0844,2.048,2.048,53400.0],["1986-06-11",2.048,2.048,2.0025,2.0025,28000.0],["1986-06-12",2.0025,2.0025,1.9843,1.9843,27800.0],["1986-06-13",1.9934,2.0389,1.9934,2.0207,40800.0],["1986-06-16",2.0207,2.0389,2.0116,2.0207,184200.0],["1986-06-17",2.0298,2.0935,2.0298,2.0935,119200.0],["1986-06-18",2.0935,2.1117,2.0662,2.1117,153400.0],["1986-06-19",2.1026,2.1026,2.0753,2.0844,36200.0],["1986-06-20",2.0844,2.0844,2.0571,2.0571,45200.0],["1986-06-23",2.0571,2.0935,2.048,2.0935,98200.0],["1986-06-24",2.0935,2.1208,2.0844,2.1117,68400.0],["1986-06-25",2.1208,2.1481,2.1208,2.1299,41400.0],["1986-06-26",2.1299,2.139,2.0935,2.1299,97400.0],["1986-06-27",2.1299,2.1754,2.1208,2.1572,95800.0],["1986-06-30",2.1572,2.1845,2.1572,2.1845,408000.0],["1986-07-01",2.1936,2.221,2.1936,2.221,76200.0],["1986-07-02",2.221,2.2574,2.1936,2.2574,555400.0],["1986-07-03",2.2574,2.2574,2.2119,2.221,38600.0],["1986-07-07",2.2119,2.2119,2.1663,2.1845,77000.0],["1986-07-08",2.1845,2.2028,2.1299,2.2028,94000.0],["1986-07-09",2.2028,2.2028,2.1845,2.1845,29200.0],["1986-07-10",2.1845,2.1845,2.1663,2.1845,23600.0],["1986-07-11",2.1845,2.2119,2.1481,2.2119,63200.0],["1986-07-14",2.2119,2.2392,2.2027,2.2301,119800.0],["1986-07-15",2.2301,2.3029,2.221,2.3029,73200.0],["1986-07-16",2.3029,2.3029,2.2665,2.2756,59200.0],["1986-07-17",2.2756,2.2847,2.1663,2.1845,245000.0],["1986-07-18",2.1845,2.2119,2.1481,2.1572,125000.0],["1986-07-21",2.1572,2.1754,2.1481,2.1572,53000.0],["1986-07-22",2.1663,2.1845,2.1663,2.1754,197200.0],["1986-07-23",2.1845,2.221,2.1845,2.1845,91800.0],["1986-07-24",2.1845,2.2028,2.1754,2.1845,136800.0],["1986-07-25",2.1845,2.1936,2.1754,2.1936,119800.0],["1986-07-28",2.1936,2.2028,2.1663,2.1663,47800.0],["1986-07-29",2.1663,2.1754,2.1481,2.1572,33400.0],["1986-07-30",2.1481,2.1481,2.1117,2.139,179400.0],["1986-07-31",2.139,2.1572,2.1299,2.139,36800.0],["1986-08-01",2.1481,2.1663,2.1481,2.1572,169000.0],["1986-08-04",2.1572,2.1663,2.1481,2.1481,25000.0],["1986-08-05",2.1481,2.1663,2.1026,2.1026,48400.0],["1986-08-06",2.1026,2.1117,2.0662,2.0753,259400.0],["1986-08-07",2.0753,2.1026,2.0662,2.0662,316200.0],["1986-08-08",2.0662,2.0935,2.0662,2.0844,31400.0],["1986-08-11",2.0844,2.1299,2.0753,2.1299,66000.0],["1986-08-12",2.1299,2.1481,2.1299,2.139,90000.0],["1986-08-13",2.139,2.1845,2.1299,2.1663,146600.0],["1986-08-14",2.1663,2.1936,2.1663,2.1845,45800.0],["1986-08-15",2.2028,2.2301,2.2028,2.221,110400.0],["1986-08-18",2.1936,2.1936,2.1663,2.1663,652600.0],["1986-08-19",2.1663,2.2028,2.1572,2.1845,73600.0],["1986-08-20",2.1845,2.2119,2.1754,2.2028,141000.0],["1986-08-21",2.2119,2.2665,2.2119,2.2665,110400.0],["1986-08-22",2.2665,2.2756,2.2301,2.2665,50800.0],["1986-08-25",2.2665,2.2665,2.2119,2.2301,103600.0],["1986-08-26",2.2301,2.2392,2.2119,2.2301,70000.0],["1986-08-27",2.2301,2.2483,2.221,2.2392,46600.0],["1986-08-28",2.2392,2.2574,2.221,2.2301,53200.0],["1986-08-29",2.2301,2.2483,2.2119,2.221,108600.0],["1986-09-02",2.221,2.2301,2.1936,2.1936,267200.0],["1986-09-03",2.1936,2.221,2.1936,2.2028,29000.0],["1986-09-04",2.2028,2.2392,2.2028,2.221,92200.0],["1986-09-05",2.221,2.2392,2.221,2.221,69000.0],["1986-09-08",2.2028,2.2028,2.1845,2.2028,203600.0],["1986-09-09",2.2028,2.2119,2.1481,2.1481,138400.0],["1986-09-10",2.1481,2.1845,2.1481,2.1663,34000.0],["1986-09-11",2.1663,2.1845,2.0662,2.1845,350200.0],["1986-09-12",2.1663,2.1663,2.0389,2.1299,110800.0],["1986-09-15",2.1117,2.1117,2.0753,2.0844,77600.0],["1986-09-16",2.0844,2.0935,2.0662,2.0844,64000.0],["1986-09-17",2.0844,2.0844,2.0571,2.0662,62200.0],["1986-09-18",2.0753,2.0844,2.0753,2.0844,32400.0],["1986-09-19",2.0844,2.0844,2.0571,2.0571,74600.0],["1986-09-22",2.0571,2.0753,2.0571,2.0753,81400.0],["1986-09-23",2.0753,2.0753,2.0571,2.0571,77000.0],["1986-09-24",2.0571,2.0662,2.0207,2.0389,68000.0],["1986-09-25",2.0389,2.0389,2.0025,2.0298,40800.0],["1986-09-26",2.0298,2.048,2.0116,2.0207,23200.0],["1986-09-29",1.9934,1.9934,1.9661,1.9843,77800.0],["1986-09-30",1.9934,2.0298,1.9934,2.0025,48000.0],["1986-10-01",2.0116,2.0389,2.0116,2.0207,20200.0],["1986-10-02",2.0207,2.048,2.0116,2.0116,24800.0],["1986-10-03",2.0298,2.0389,2.0298,2.0298,23600.0],["1986-10-06",2.0298,2.0298,2.0116,2.0116,38800.0],["1986-10-07",2.0116,2.0389,2.0116,2.0207,28200.0],["1986-10-08",2.0207,2.0207,2.0025,2.0116,29800.0],["1986-10-09",2.0116,2.0116,1.9934,2.0025,57800.0],["1986-10-10",1.9843,1.9843,1.9661,1.9752,23200.0],["1986-10-13",1.9752,1.9752,1.957,1.9661,32600.0],["1986-10-14",1.9661,1.9752,1.9661,1.9752,29800.0],["1986-10-15",1.9752,1.9934,1.9752,1.9934,27000.0],["1986-10-16",1.9934,2.0025,1.9752,2.0025,37200.0],["1986-10-17",2.0025,2.0116,1.9843,2.0025,47200.0],["1986-10-20",2.0025,2.0207,1.9843,1.9934,59600.0],["1986-10-21",1.9934,2.0025,1.9479,1.9479,124200.0],["1986-10-22",1.9479,1.9479,1.9024,1.9206,69600.0],["1986-10-23",1.9206,1.9752,1.9206,1.957,89200.0],["1986-10-24",1.957,1.9661,1.9297,1.9297,102000.0],["1986-10-27",1.9297,1.9479,1.9206,1.9388,34200.0],["1986-10-28",1.9388,1.9479,1.9206,1.9388,50000.0],["1986-10-29",1.9388,1.9752,1.9297,1.9752,57000.0],["1986-10-30",1.9934,2.0753,1.9934,2.0571,201000.0],["1986-10-31",2.0571,2.0844,2.048,2.048,51400.0],["1986-11-03",2.048,2.0753,2.048,2.0571,124800.0],["1986-11-04",2.0571,2.0935,2.048,2.0844,306400.0],["1986-11-05",2.0844,2.0844,2.0571,2.0662,50800.0],["1986-11-06",2.0662,2.0662,2.0389,2.0389,56800.0],["1986-11-07",2.0389,2.0389,1.9843,1.9934,72000.0],["1986-11-10",2.0025,2.0207,2.0025,2.0025,33600.0],["1986-11-11",2.0207,2.0571,2.0207,2.048,30800.0],["1986-11-12",2.048,2.0935,2.0207,2.0571,36800.0],["1986-11-13",2.0571,2.0753,2.048,2.048,31600.0],["1986-11-14",2.048,2.0571,2.0116,2.0207,84800.0],["1986-11-17",1.9934,1.9934,1.957,1.9843,247400.0],["1986-11-18",1.9843,1.9843,1.9388,1.9388,78000.0],["1986-11-19",1.9388,1.9752,1.9206,1.9661,47800.0],["1986-11-20",1.9661,1.9843,1.9479,1.9843,40000.0],["1986-11-21",1.9843,2.0207,1.9752,2.0116,64800.0],["1986-11-24",2.0116,2.0298,2.0116,2.0116,55400.0],["1986-11-25",2.0116,2.0207,2.0025,2.0025,31000.0],["1986-11-26",2.0025,2.0116,1.9479,1.9934,42000.0],["1986-11-28",1.9934,1.9934,1.9661,1.9843,29800.0],["1986-12-01",1.9843,1.9843,1.9479,1.9661,66000.0],["1986-12-02",1.9661,1.9843,1.9297,1.9388,80200.0],["1986-12-03",1.9388,1.9479,1.9297,1.9479,65400.0],["1986-12-04",1.9479,1.9843,1.9388,1.9752,134200.0],["1986-12-05",1.9752,1.9843,1.957,1.9752,65200.0],["1986-12-08",1.9752,1.9752,1.9388,1.9479,56600.0],["1986-12-09",1.9479,1.957,1.9297,1.957,29000.0],["1986-12-10",1.957,1.957,1.9115,1.9297,52400.0],["1986-12-11",1.9297,1.9297,1.9024,1.9206,49000.0],["1986-12-12",1.9206,1.9206,1.8569,1.866,79200.0],["1986-12-15",1.866,1.8751,1.8114,1.866,79000.0],["1986-12-16",1.866,1.8842,1.8478,1.8751,92400.0],["1986-12-17",1.8751,1.9024,1.8478,1.8478,103200.0],["1986-12-18",1.8478,1.866,1.8296,1.8478,87600.0],["1986-12-19",1.8478,1.8569,1.8387,1.8569,114600.0],["1986-12-22",1.8478,1.8478,1.8205,1.8387,126800.0],["1986-12-23",1.8387,1.8478,1.8205,1.8205,159600.0],["1986-12-24",1.8296,1.8569,1.8296,1.8569,52200.0],["1986-12-26",1.8569,1.8842,1.8478,1.866,37400.0],["1986-12-29",1.866,1.8933,1.8478,1.8842,36000.0],["1986-12-30",1.866,1.866,1.8387,1.8387,59600.0],["1986-12-31",1.8387,1.8569,1.8387,1.8387,97000.0],["1987-01-02",1.8478,1.8569,1.8478,1.8569,46800.0],["1987-01-05",1.8751,1.957,1.8751,1.957,70800.0],["1987-01-06",1.957,1.9843,1.9388,1.9661,77000.0],["1987-01-07",1.9661,2.0207,1.9661,2.0116,41200.0],["1987-01-08",2.0116,2.0571,1.9934,2.0389,145400.0],["1987-01-09",2.0389,2.0571,2.0207,2.0389,192600.0],["1987-01-12",2.0389,2.0389,2.0025,2.0389,113400.0],["1987-01-13",2.0389,2.0389,1.9843,1.9934,67600.0],["1987-01-14",1.9934,2.0207,1.9752,2.0207,54200.0],["1987-01-15",2.0207,2.0389,2.0207,2.0389,117600.0],["1987-01-16",2.0389,2.048,2.0116,2.048,51400.0],["1987-01-19",2.0389,2.0389,2.0116,2.0389,59600.0],["1987-01-20",2.0389,2.0389,1.9934,2.0207,58800.0],["1987-01-21",2.0207,2.0298,2.0025,2.0207,103000.0],["1987-01-22",2.0207,2.0389,2.0207,2.0389,100000.0],["1987-01-23",2.0389,2.0662,2.0207,2.048,152000.0],["1987-01-26",2.048,2.0571,2.0298,2.0571,90800.0],["1987-01-27",2.0571,2.0571,2.0389,2.0571,47600.0],["1987-01-28",2.0571,2.0753,2.048,2.0753,93400.0],["1987-01-29",2.0753,2.1026,2.0753,2.0844,23200.0],["1987-01-30",2.0844,2.0935,2.0662,2.0935,49400.0],["1987-02-02",2.0935,2.1663,2.0935,2.1299,70800.0],["1987-02-03",2.139,2.1754,2.139,2.1663,45400.0],["1987-02-04",2.1663,2.1754,2.139,2.1754,182800.0],["1987-02-05",2.1754,2.1845,2.1663,2.1845,220600.0],["1987-02-06",2.1845,2.1845,2.1663,2.1845,242000.0],["1987-02-09",2.1845,2.1936,2.1663,2.1845,203800.0],["1987-02-10",2.1845,2.1845,2.1481,2.1663,90000.0],["1987-02-11",2.1663,2.1754,2.1572,2.1754,44400.0],["1987-02-12",2.1754,2.1845,2.1663,2.1845,42000.0],["1987-02-13",2.1845,2.1845,2.1572,2.1845,538400.0],["1987-02-17",2.1935,2.1935,2.1656,2.1935,51400.0],["1987-02-18",2.1935,2.1935,2.1563,2.1935,306600.0],["1987-02-19",2.1935,2.2121,2.1656,2.2121,34200.0],["1987-02-20",2.2121,2.2306,2.2028,2.2214,41600.0],["1987-02-23",2.2121,2.2121,2.1842,2.2121,45000.0],["1987-02-24",2.2121,2.2121,2.2028,2.2121,42400.0],["1987-02-25",2.2121,2.2121,2.1656,2.1842,79600.0],["1987-02-26",2.1842,2.1935,2.147,2.1749,67400.0],["1987-02-27",2.1749,2.1842,2.1563,2.1842,126600.0],["1987-03-02",2.1842,2.2028,2.1656,2.1935,65000.0],["1987-03-03",2.1935,2.2028,2.1749,2.2028,37400.0],["1987-03-04",2.2028,2.2121,2.1749,2.1935,230800.0],["1987-03-05",2.1935,2.1935,2.1656,2.1935,101200.0],["1987-03-06",2.1935,2.1935,2.1749,2.1935,59000.0],["1987-03-09",2.1935,2.1935,2.1656,2.1842,55800.0],["1987-03-10",2.1842,2.1935,2.1563,2.1935,170800.0],["1987-03-11",2.1935,2.2028,2.1749,2.2028,59200.0],["1987-03-12",2.2028,2.2214,2.1749,2.2214,53200.0],["1987-03-13",2.2214,2.2306,2.2028,2.2306,72400.0],["1987-03-16",2.2306,2.2492,2.2121,2.2306,45400.0],["1987-03-17",2.2306,2.2306,2.2028,2.2214,74200.0],["1987-03-18",2.2214,2.2306,2.1935,2.2214,59800.0],["1987-03-19",2.2121,2.2121,2.1842,2.1935,37200.0],["1987-03-20",2.1935,2.2121,2.1935,2.2121,60400.0],["1987-03-23",2.2121,2.2121,2.1749,2.2028,41400.0],["1987-03-24",2.2028,2.2121,2.1749,2.2121,39200.0],["1987-03-25",2.2121,2.2214,2.1935,2.2121,51000.0],["1987-03-26",2.2121,2.2214,2.2028,2.2214,44800.0],["1987-03-27",2.2214,2.2214,2.1935,2.2121,30400.0],["1987-03-30",2.2121,2.2121,2.147,2.1749,343400.0],["1987-03-31",2.1842,2.2028,2.1842,2.1842,503600.0],["1987-04-01",2.1749,2.1749,2.1191,2.147,574800.0],["1987-04-02",2.147,2.147,2.0633,2.1191,166800.0],["1987-04-03",2.1191,2.1377,2.1098,2.1191,50000.0],["1987-04-06",2.1191,2.1749,2.1191,2.1377,41200.0],["1987-04-07",2.1377,2.1377,2.1098,2.1377,43600.0],["1987-04-08",2.1377,2.1377,2.0819,2.0912,62800.0],["1987-04-09",2.0912,2.1191,2.0541,2.0726,49400.0],["1987-04-10",2.0726,2.0726,1.9983,2.0448,84200.0],["1987-04-13",2.0448,2.0633,2.0076,2.0355,45400.0],["1987-04-14",2.0262,2.0262,1.9704,1.9983,74000.0],["1987-04-15",1.9983,2.0633,1.9983,2.0633,75800.0],["1987-04-16",2.0819,2.147,2.0819,2.147,107800.0],["1987-04-20",2.1191,2.1191,2.0912,2.1005,38000.0],["1987-04-21",2.1005,2.1005,2.0262,2.1005,91000.0],["1987-04-22",2.1005,2.1005,2.0262,2.1005,113600.0],["1987-04-23",2.1005,2.1098,2.0819,2.1005,53600.0],["1987-04-24",2.1005,2.1191,2.0726,2.1191,76000.0],["1987-04-27",2.1191,2.1191,2.0355,2.0633,67000.0],["1987-04-28",2.0633,2.0633,2.0262,2.0541,34200.0],["1987-04-29",2.0541,2.0541,2.0262,2.0448,40800.0],["1987-04-30",2.0448,2.0448,1.989,2.0076,139800.0],["1987-05-01",2.0076,2.0076,1.9704,1.9983,52600.0],["1987-05-04",1.9983,1.9983,1.9332,1.9704,102800.0],["1987-05-05",1.9704,1.9983,1.9611,1.9797,86800.0],["1987-05-06",1.9797,2.0169,1.9704,2.0169,71000.0],["1987-05-07",2.0169,2.0262,1.9797,2.0262,70600.0],["1987-05-08",2.0262,2.0262,2.0076,2.0169,49800.0],["1987-05-11",2.0169,2.0262,2.0076,2.0169,49200.0],["1987-05-12",2.0169,2.0262,2.0076,2.0076,156400.0],["1987-05-13",2.0076,2.0076,1.989,2.0076,54000.0],["1987-05-14",2.0076,2.0076,1.989,2.0076,48200.0],["1987-05-15",2.0076,2.0076,1.9611,1.9983,250000.0],["1987-05-18",2.0169,2.0169,1.9694,1.9979,500400.0],["1987-05-19",1.9979,2.0074,1.9599,1.9884,493600.0],["1987-05-20",1.9884,1.9884,1.9599,1.9884,51800.0],["1987-05-21",1.9884,1.9884,1.9599,1.9884,91800.0],["1987-05-22",1.9884,1.9884,1.9694,1.9884,30200.0],["1987-05-26",1.9789,1.9789,1.9599,1.9789,25200.0],["1987-05-27",1.9789,1.9789,1.9599,1.9789,48600.0],["1987-05-28",1.9789,1.9789,1.9408,1.9694,60400.0],["1987-05-29",1.9694,1.9694,1.9313,1.9408,75800.0],["1987-06-01",1.9408,1.9694,1.9218,1.9694,126400.0],["1987-06-02",1.9694,1.9979,1.9599,1.9979,38000.0],["1987-06-03",1.9979,2.0074,1.9884,2.0074,42600.0],["1987-06-04",2.0074,2.0074,1.9789,2.0074,53400.0],["1987-06-05",2.0074,2.0074,1.9789,2.0074,38000.0],["1987-06-08",2.0074,2.0169,1.9789,2.0169,98000.0],["1987-06-09",2.0169,2.0169,1.9789,2.0169,106200.0],["1987-06-10",2.0169,2.0455,1.9979,2.0455,112200.0],["1987-06-11",2.0455,2.055,2.0169,2.036,45200.0],["1987-06-12",2.036,2.0455,2.0264,2.0264,49200.0],["1987-06-15",2.0264,2.036,2.0074,2.036,65200.0],["1987-06-16",2.036,2.036,2.0074,2.036,47000.0],["1987-06-17",2.036,2.036,2.0169,2.0169,46600.0],["1987-06-18",2.0169,2.0264,1.9979,2.0264,82000.0],["1987-06-19",2.0264,2.074,2.0169,2.074,115800.0],["1987-06-22",2.074,2.093,2.0645,2.0835,44600.0],["1987-06-23",2.0835,2.093,2.0455,2.093,146000.0],["1987-06-24",2.093,2.093,2.074,2.093,48400.0],["1987-06-25",2.093,2.1026,2.0645,2.093,37200.0],["1987-06-26",2.0835,2.0835,2.055,2.0835,108400.0],["1987-06-29",2.0835,2.0835,2.055,2.074,35000.0],["1987-06-30",2.074,2.074,2.0264,2.074,50200.0],["1987-07-01",2.074,2.074,2.0455,2.074,42800.0],["1987-07-02",2.074,2.093,2.055,2.074,43400.0],["1987-07-06",2.074,2.0835,2.0264,2.0455,78600.0],["1987-07-07",2.0455,2.0645,2.036,2.0645,54400.0],["1987-07-08",2.0645,2.0645,2.036,2.055,40200.0],["1987-07-09",2.055,2.055,2.0264,2.0455,38000.0],["1987-07-10",2.036,2.036,2.0074,2.036,41800.0],["1987-07-13",2.036,2.036,2.0074,2.036,38600.0],["1987-07-14",2.036,2.0455,1.9979,2.0455,68000.0],["1987-07-15",2.0455,2.0455,2.0169,2.0455,25600.0],["1987-07-16",2.0455,2.0455,2.0169,2.0455,29400.0],["1987-07-17",2.0455,2.055,2.036,2.055,46000.0],["1987-07-20",2.055,2.055,2.0455,2.0455,13000.0],["1987-07-21",2.0455,2.0455,2.0074,2.0264,41800.0],["1987-07-22",2.0264,2.036,1.9503,1.9694,67200.0],["1987-07-23",1.9694,1.9789,1.9408,1.9408,90400.0],["1987-07-24",1.9408,1.9694,1.9313,1.9599,113200.0],["1987-07-27",1.9599,2.0074,1.9503,2.0074,84000.0],["1987-07-28",1.9979,1.9979,1.9694,1.9979,38200.0],["1987-07-29",1.9979,2.0264,1.9979,2.0264,83000.0],["1987-07-30",2.0264,2.0264,2.0169,2.0264,42400.0],["1987-07-31",2.0264,2.074,2.0264,2.0455,94200.0],["1987-08-03",2.0455,2.074,2.0264,2.055,136800.0],["1987-08-04",2.055,2.0835,2.036,2.0835,81800.0],["1987-08-05",2.0835,2.093,2.0645,2.0645,57000.0],["1987-08-06",2.0645,2.1026,2.055,2.093,75400.0],["1987-08-07",2.093,2.093,2.074,2.074,35000.0],["1987-08-10",2.074,2.1121,2.0645,2.093,45600.0],["1987-08-11",2.093,2.1311,2.0835,2.1216,53000.0],["1987-08-12",2.1216,2.1501,2.1121,2.1406,50800.0],["1987-08-13",2.1406,2.1406,2.1121,2.1311,140800.0],["1987-08-14",2.1311,2.1787,2.1311,2.1692,60600.0],["1987-08-17",2.1785,2.1785,2.1493,2.1785,41800.0],["1987-08-18",2.1785,2.1785,2.159,2.1688,52200.0],["1987-08-19",2.1688,2.1785,2.159,2.159,377800.0],["1987-08-20",2.1688,2.1785,2.1688,2.1785,351000.0],["1987-08-21",2.1785,2.2174,2.1785,2.2174,106400.0],["1987-08-24",2.2174,2.2174,2.1882,2.2077,65600.0],["1987-08-25",2.2077,2.2174,2.1979,2.1979,61000.0],["1987-08-26",2.1979,2.2077,2.1882,2.2077,42400.0],["1987-08-27",2.1979,2.1979,2.1688,2.1785,18800.0],["1987-08-28",2.1785,2.1882,2.159,2.1688,24600.0],["1987-08-31",2.1688,2.1785,2.1493,2.1785,41400.0],["1987-09-01",2.1688,2.1688,2.1493,2.1493,32600.0],["1987-09-02",2.1493,2.1493,2.1396,2.1396,45200.0],["1987-09-03",2.1396,2.1688,2.1007,2.1493,38600.0],["1987-09-04",2.1493,2.159,2.1007,2.1104,30000.0],["1987-09-08",2.1104,2.1104,2.0812,2.0812,41800.0],["1987-09-09",2.0812,2.1201,2.0812,2.1007,32400.0],["1987-09-10",2.1007,2.1396,2.091,2.1104,45400.0],["1987-09-11",2.1104,2.1299,2.1007,2.1104,23400.0],["1987-09-14",2.1104,2.1396,2.1007,2.1201,56000.0],["1987-09-15",2.1201,2.159,2.1104,2.1396,44600.0],["1987-09-16",2.1396,2.1493,2.1201,2.1201,50800.0],["1987-09-17",2.1201,2.1299,2.1007,2.1007,62000.0],["1987-09-18",2.1007,2.1201,2.0521,2.0521,63400.0],["1987-09-21",2.0521,2.091,2.0423,2.0618,18800.0],["1987-09-22",2.0618,2.0715,2.0229,2.0618,45600.0],["1987-09-23",2.0618,2.0812,2.0618,2.0715,35800.0],["1987-09-24",2.0715,2.1007,2.0423,2.0812,20400.0],["1987-09-25",2.0812,2.1007,2.0521,2.0618,26800.0],["1987-09-28",2.0715,2.1007,2.0715,2.0812,20200.0],["1987-09-29",2.0812,2.1007,2.0521,2.0521,45600.0],["1987-09-30",2.0521,2.0715,2.0229,2.0715,64200.0],["1987-10-01",2.0715,2.0715,2.0423,2.0715,88800.0],["1987-10-02",2.0715,2.0715,2.0618,2.0715,15200.0],["1987-10-05",2.0715,2.091,2.0521,2.0521,25400.0],["1987-10-06",2.0521,2.0521,2.0132,2.0132,80200.0],["1987-10-07",2.0132,2.0229,1.9937,2.0229,37600.0],["1987-10-08",2.0229,2.0229,1.9937,2.0132,44000.0],["1987-10-09",2.0132,2.0326,1.9937,2.0326,36400.0],["1987-10-12",2.0229,2.0229,2.0034,2.0229,27600.0],["1987-10-13",2.0229,2.0423,1.9937,2.0229,196600.0],["1987-10-14",2.0229,2.0229,1.9937,2.0132,34800.0],["1987-10-15",2.0132,2.0229,1.984,2.0132,61200.0],["1987-10-16",2.0132,2.0132,1.984,1.984,27000.0],["1987-10-19",1.9159,1.9159,1.7311,1.7506,174200.0],["1987-10-20",1.7506,1.8965,1.7506,1.8965,113200.0],["1987-10-21",1.9256,1.9937,1.9256,1.9548,77200.0],["1987-10-22",1.9548,1.984,1.8478,1.8576,147400.0],["1987-10-23",1.8576,1.8965,1.8381,1.8867,47400.0],["1987-10-26",1.8867,1.8965,1.8284,1.8381,46000.0],["1987-10-27",1.8381,1.8867,1.8284,1.8478,29600.0],["1987-10-28",1.8478,1.8673,1.8089,1.8381,53400.0],["1987-10-29",1.8381,1.8673,1.7992,1.8381,52200.0],["1987-10-30",1.8478,1.8965,1.8478,1.8965,48600.0],["1987-11-02",1.8965,1.8965,1.8284,1.8576,75200.0],["1987-11-03",1.8576,1.8867,1.8478,1.8576,32000.0],["1987-11-04",1.8576,1.877,1.8478,1.8478,27400.0],["1987-11-05",1.8478,1.8965,1.8089,1.8965,76600.0],["1987-11-06",1.8965,1.8965,1.8673,1.8867,36400.0],["1987-11-09",1.8867,1.9062,1.877,1.8965,132000.0],["1987-11-10",1.8965,1.8965,1.8673,1.8965,75800.0],["1987-11-11",1.8965,1.8965,1.877,1.8965,37400.0],["1987-11-12",1.8965,1.9062,1.877,1.8867,46800.0],["1987-11-13",1.8867,1.9062,1.8867,1.9062,75200.0],["1987-11-16",1.9457,1.9457,1.8858,1.9158,4671800.0],["1987-11-17",1.9158,1.9158,1.8858,1.9058,119000.0],["1987-11-18",1.8958,1.9158,1.8858,1.9158,61200.0],["1987-11-19",1.9058,1.9257,1.8958,1.8958,42000.0],["1987-11-20",1.8858,1.9158,1.8858,1.9058,41200.0],["1987-11-23",1.8858,1.9058,1.8758,1.8758,44000.0],["1987-11-24",1.8659,1.8858,1.8559,1.8758,49600.0],["1987-11-25",1.8858,1.8958,1.8459,1.8459,34800.0],["1987-11-27",1.8459,1.8559,1.8359,1.8359,12600.0],["1987-11-30",1.8359,1.8559,1.826,1.8359,44200.0],["1987-12-01",1.8359,1.8559,1.816,1.8359,90200.0],["1987-12-02",1.816,1.8359,1.806,1.816,36000.0],["1987-12-03",1.816,1.826,1.796,1.816,37600.0],["1987-12-04",1.816,1.816,1.7761,1.7761,45600.0],["1987-12-07",1.796,1.806,1.7761,1.7761,45800.0],["1987-12-08",1.7761,1.8758,1.7761,1.796,96200.0],["1987-12-09",1.796,1.8559,1.796,1.816,58200.0],["1987-12-10",1.796,1.8459,1.796,1.8459,56000.0],["1987-12-11",1.8459,1.8559,1.8359,1.8559,67400.0],["1987-12-14",1.8359,1.8758,1.8359,1.8459,28000.0],["1987-12-15",1.8359,1.8858,1.8359,1.8758,51000.0],["1987-12-16",1.9158,1.9257,1.8858,1.9058,84600.0],["1987-12-17",1.9257,1.9257,1.9058,1.9158,18800.0],["1987-12-18",1.9357,1.9956,1.9158,1.9956,96200.0],["1987-12-21",2.0155,2.0155,1.9357,1.9557,52000.0],["1987-12-22",1.9756,1.9756,1.8858,1.8858,31600.0],["1987-12-23",1.9158,1.9257,1.9058,1.9158,22600.0],["1987-12-24",1.8958,1.9158,1.8858,1.8858,27600.0],["1987-12-28",1.8858,1.9058,1.8758,1.9058,33800.0],["1987-12-29",1.9158,1.9158,1.8758,1.8858,22200.0],["1987-12-30",1.9058,1.9158,1.8958,1.8958,40000.0],["1987-12-31",1.9058,1.9058,1.8659,1.8659,26800.0],["1988-01-04",1.8659,1.9158,1.8659,1.9158,33800.0],["1988-01-05",1.9357,1.9656,1.8958,1.9058,99600.0],["1988-01-06",1.9058,1.9158,1.8858,1.9158,41000.0],["1988-01-07",1.9357,1.9357,1.8958,1.9158,33200.0],["1988-01-08",1.8958,1.9158,1.8858,1.8958,34400.0],["1988-01-11",1.8958,1.9158,1.8758,1.8858,39000.0],["1988-01-12",1.9158,1.9158,1.8958,1.9158,54800.0],["1988-01-13",1.9357,1.9357,1.8958,1.9357,36800.0],["1988-01-14",1.9656,1.9656,1.9158,1.9257,46400.0],["1988-01-15",1.9656,1.9856,1.9457,1.9756,34400.0],["1988-01-18",1.9956,2.0155,1.9956,2.0056,47600.0],["1988-01-19",2.0455,2.0455,2.0056,2.0455,55400.0],["1988-01-20",2.0654,2.0654,1.9756,1.9856,92600.0],["1988-01-21",2.0255,2.0355,2.0056,2.0255,32400.0],["1988-01-22",2.0754,2.0754,2.0056,2.0355,49600.0],["1988-01-25",2.0954,2.0954,2.0455,2.0654,43800.0],["1988-01-26",2.0854,2.0854,2.0455,2.0555,49600.0],["1988-01-27",2.0754,2.1153,2.0654,2.0854,53000.0],["1988-01-28",2.1552,2.1552,2.1153,2.1253,35800.0],["1988-01-29",2.1053,2.1453,2.1053,2.1153,100600.0],["1988-02-01",2.1353,2.1552,2.0954,2.1053,67600.0],["1988-02-02",2.1153,2.1153,2.0854,2.0954,50400.0],["1988-02-03",2.1453,2.1552,2.1253,2.1552,40400.0],["1988-02-04",2.1552,2.1951,2.1552,2.1752,57400.0],["1988-02-05",2.1951,2.2051,2.1752,2.1951,36400.0],["1988-02-08",2.1752,2.1951,2.1652,2.1752,71000.0],["1988-02-09",2.2351,2.2351,2.1951,2.2051,46600.0],["1988-02-10",2.2151,2.2151,2.1951,2.2151,72600.0],["1988-02-11",2.2051,2.2151,2.1852,2.1951,33400.0],["1988-02-12",2.1852,2.1951,2.1652,2.1852,36200.0],["1988-02-16",2.1745,2.195,2.1643,2.1745,47800.0],["1988-02-17",2.1643,2.2052,2.1643,2.2052,73800.0],["1988-02-18",2.2052,2.2154,2.1848,2.2052,60600.0],["1988-02-19",2.1745,2.1848,2.1643,2.1848,148000.0],["1988-02-22",2.1848,2.195,2.1439,2.1745,64400.0],["1988-02-23",2.1541,2.1848,2.1439,2.1848,56000.0],["1988-02-24",2.1745,2.2052,2.1745,2.195,54000.0],["1988-02-25",2.1745,2.195,2.1235,2.1337,78600.0],["1988-02-26",2.1235,2.1643,2.1235,2.1643,34000.0],["1988-02-29",2.1541,2.1848,2.1439,2.1848,68800.0],["1988-03-01",2.1745,2.1745,2.1235,2.1541,59600.0],["1988-03-02",2.1337,2.1439,2.0725,2.1235,114000.0],["1988-03-03",2.1031,2.1235,2.0929,2.1235,33400.0],["1988-03-04",2.1031,2.1439,2.0827,2.1439,42400.0],["1988-03-07",2.1235,2.1235,2.1031,2.1133,26400.0],["1988-03-08",2.1133,2.1235,2.1031,2.1133,51400.0],["1988-03-09",2.1133,2.1133,2.0929,2.1133,60600.0],["1988-03-10",2.0929,2.1133,2.0929,2.1133,37400.0],["1988-03-11",2.1031,2.1337,2.1031,2.1337,74400.0],["1988-03-14",2.1235,2.1337,2.1133,2.1235,90400.0],["1988-03-15",2.1031,2.1235,2.0827,2.1133,54000.0],["1988-03-16",2.0929,2.1235,2.0827,2.1235,39200.0],["1988-03-17",2.1235,2.1337,2.1031,2.1235,63400.0],["1988-03-18",2.1235,2.1235,2.0827,2.1031,26000.0],["1988-03-21",2.1133,2.1133,2.0622,2.0622,41400.0],["1988-03-22",2.052,2.0725,2.052,2.0725,34600.0],["1988-03-23",2.0622,2.0827,2.052,2.0725,17400.0],["1988-03-24",2.052,2.0622,2.0418,2.0622,32800.0],["1988-03-25",2.0622,2.0622,2.0418,2.052,25200.0],["1988-03-28",2.0418,2.0827,2.0316,2.0827,23000.0],["1988-03-29",2.0622,2.0827,2.0622,2.0827,40000.0],["1988-03-30",2.0929,2.0929,2.0418,2.0418,64200.0],["1988-03-31",2.0214,2.0316,1.9704,2.001,54800.0],["1988-04-04",1.9908,2.0214,1.9908,2.0214,61200.0],["1988-04-05",2.0214,2.0316,2.0112,2.0112,25600.0],["1988-04-06",2.0316,2.0827,2.0316,2.0827,25800.0],["1988-04-07",2.0827,2.1031,2.0622,2.1031,32400.0],["1988-04-08",2.1031,2.1133,2.0725,2.1133,39000.0],["1988-04-11",2.0929,2.1031,2.0827,2.0929,18400.0],["1988-04-12",2.0929,2.1031,2.0622,2.1031,21400.0],["1988-04-13",2.1133,2.1439,2.1031,2.1439,27400.0],["1988-04-14",2.1235,2.1235,2.052,2.0929,48000.0],["1988-04-15",2.0725,2.1235,2.0622,2.1235,24400.0],["1988-04-18",2.1031,2.1133,2.0827,2.1031,19000.0],["1988-04-19",2.0929,2.1133,2.0622,2.1133,42200.0],["1988-04-20",2.0929,2.1133,2.0929,2.1031,23400.0],["1988-04-21",2.0929,2.1133,2.0827,2.1133,23400.0],["1988-04-22",2.1031,2.1235,2.0929,2.1031,31000.0],["1988-04-25",2.1133,2.1337,2.1133,2.1337,25000.0],["1988-04-26",2.1133,2.1439,2.1133,2.1439,20600.0],["1988-04-27",2.1337,2.1541,2.1337,2.1541,14200.0],["1988-04-28",2.1337,2.1541,2.1133,2.1337,35600.0],["1988-04-29",2.1235,2.1337,2.0827,2.1235,37600.0],["1988-05-02",2.1235,2.1235,2.1031,2.1235,28400.0],["1988-05-03",2.1235,2.1235,2.1031,2.1235,32600.0],["1988-05-04",2.1133,2.1337,2.1133,2.1337,30400.0],["1988-05-05",2.1337,2.1439,2.1337,2.1439,20000.0],["1988-05-06",2.1439,2.1541,2.1337,2.1541,30600.0],["1988-05-09",2.1439,2.1439,2.1337,2.1439,17000.0],["1988-05-10",2.1337,2.1541,2.1337,2.1439,26200.0],["1988-05-11",2.1541,2.1541,2.1337,2.1541,18200.0],["1988-05-12",2.1439,2.1745,2.1439,2.1745,33400.0],["1988-05-13",2.1643,2.1848,2.1643,2.1643,18400.0],["1988-05-16",2.1848,2.1848,2.1439,2.1745,35800.0],["1988-05-17",2.1643,2.1848,2.1643,2.1848,4199000.0],["1988-05-18",2.1843,2.2261,2.1321,2.1425,158800.0],["1988-05-19",2.1321,2.1634,2.1321,2.1425,147400.0],["1988-05-20",2.1634,2.1948,2.1425,2.1948,47000.0],["1988-05-23",2.1739,2.2052,2.153,2.1634,22200.0],["1988-05-24",2.1425,2.1634,2.1425,2.1634,27000.0],["1988-05-25",2.153,2.247,2.153,2.247,43800.0],["1988-05-26",2.247,2.247,2.1843,2.1948,34400.0],["1988-05-27",2.2157,2.2261,2.1843,2.2052,51400.0],["1988-05-31",2.1843,2.2157,2.1843,2.2157,34800.0],["1988-06-01",2.2157,2.2679,2.2052,2.2575,95800.0],["1988-06-02",2.2679,2.2679,2.2366,2.2575,34200.0],["1988-06-03",2.247,2.2679,2.247,2.2679,23800.0],["1988-06-06",2.247,2.2575,2.2366,2.247,56600.0],["1988-06-07",2.247,2.2679,2.2366,2.2575,32200.0],["1988-06-08",2.2575,2.2784,2.2575,2.2575,32200.0],["1988-06-09",2.2575,2.2889,2.2575,2.2679,31400.0],["1988-06-10",2.2784,2.3202,2.2784,2.2993,28400.0],["1988-06-13",2.2889,2.3202,2.2889,2.2889,43800.0],["1988-06-14",2.2888,2.3307,2.2888,2.3202,59000.0],["1988-06-15",2.3098,2.3411,2.3098,2.3307,70000.0],["1988-06-16",2.3307,2.3307,2.3202,2.3307,46000.0],["1988-06-17",2.3307,2.362,2.3307,2.3411,236400.0],["1988-06-20",2.3202,2.3307,2.2993,2.2993,17200.0],["1988-06-21",2.2993,2.2993,2.2575,2.2679,23400.0],["1988-06-22",2.2784,2.2784,2.247,2.247,16600.0],["1988-06-23",2.2575,2.3202,2.2575,2.2679,78000.0],["1988-06-24",2.247,2.3202,2.247,2.2993,82400.0],["1988-06-27",2.2784,2.2993,2.2679,2.2784,16200.0],["1988-06-28",2.2575,2.2679,2.247,2.2575,11000.0],["1988-06-29",2.2575,2.2993,2.2575,2.2784,37400.0],["1988-06-30",2.2784,2.2993,2.2784,2.2993,13200.0],["1988-07-01",2.2993,2.3202,2.2993,2.3202,6200.0],["1988-07-05",2.2993,2.3202,2.2993,2.3202,15200.0],["1988-07-06",2.3202,2.3307,2.2993,2.3098,28200.0],["1988-07-07",2.3202,2.3202,2.2993,2.2993,12000.0],["1988-07-08",2.3098,2.3202,2.2889,2.2889,24400.0],["1988-07-11",2.2784,2.2889,2.2784,2.2784,10800.0],["1988-07-12",2.2784,2.2889,2.2784,2.2889,21400.0],["1988-07-13",2.2888,2.3411,2.2888,2.3202,37600.0],["1988-07-14",2.3098,2.3202,2.2993,2.3202,11400.0],["1988-07-15",2.3202,2.3307,2.2993,2.3202,11000.0],["1988-07-18",2.3411,2.3411,2.2993,2.2993,56600.0],["1988-07-19",2.3098,2.3098,2.2784,2.2889,30400.0],["1988-07-20",2.2784,2.2889,2.2679,2.2784,14800.0],["1988-07-21",2.2784,2.2889,2.2679,2.2784,25200.0],["1988-07-22",2.2679,2.2784,2.2575,2.2679,54800.0],["1988-07-25",2.2575,2.2575,2.2366,2.2575,15000.0],["1988-07-26",2.2366,2.247,2.2157,2.2366,17600.0],["1988-07-27",2.247,2.247,2.2261,2.2261,42800.0],["1988-07-28",2.247,2.247,2.2261,2.247,9400.0],["1988-07-29",2.247,2.2575,2.2366,2.2575,28200.0],["1988-08-01",2.2784,2.2784,2.2679,2.2784,15200.0],["1988-08-02",2.2784,2.2784,2.2679,2.2784,15800.0],["1988-08-03",2.2784,2.2784,2.2679,2.2784,7000.0],["1988-08-04",2.2679,2.3202,2.2679,2.3202,29000.0],["1988-08-05",2.3202,2.3202,2.2784,2.2889,52600.0],["1988-08-08",2.2889,2.2889,2.2575,2.2679,15600.0],["1988-08-09",2.2575,2.2784,2.2575,2.2575,9400.0],["1988-08-10",2.2366,2.2575,2.2261,2.2261,9200.0],["1988-08-11",2.2366,2.2575,2.2261,2.2575,15400.0],["1988-08-12",2.2679,2.2679,2.2366,2.2366,27200.0],["1988-08-15",2.2366,2.2575,2.2261,2.247,3235000.0],["1988-08-16",2.2466,2.2466,2.2145,2.2359,233600.0],["1988-08-17",2.2252,2.268,2.2252,2.268,248600.0],["1988-08-18",2.2573,2.268,2.2359,2.2573,16800.0],["1988-08-19",2.2466,2.2573,2.2359,2.2573,10600.0],["1988-08-22",2.2359,2.2573,2.2252,2.2359,36600.0],["1988-08-23",2.2252,2.2359,2.2038,2.2145,10400.0],["1988-08-24",2.2145,2.2359,2.2145,2.2359,27400.0],["1988-08-25",2.2359,2.2359,2.2145,2.2252,8200.0],["1988-08-26",2.2252,2.2466,2.2252,2.2252,16200.0],["1988-08-29",2.2252,2.2573,2.2252,2.2573,12600.0],["1988-08-30",2.2466,2.2573,2.2359,2.2573,27800.0],["1988-08-31",2.2573,2.268,2.2359,2.2359,58800.0],["1988-09-01",2.2466,2.2573,2.2359,2.2466,14000.0],["1988-09-02",2.2573,2.268,2.2466,2.2466,15800.0],["1988-09-06",2.2573,2.268,2.2466,2.2573,13800.0],["1988-09-07",2.2787,2.2787,2.2573,2.2573,17400.0],["1988-09-08",2.2573,2.3001,2.2573,2.3001,125800.0],["1988-09-09",2.2894,2.3215,2.2894,2.3108,65000.0],["1988-09-12",2.3001,2.3215,2.3001,2.3215,15400.0],["1988-09-13",2.3429,2.3536,2.3215,2.3536,25800.0],["1988-09-14",2.3643,2.3643,2.3322,2.3429,22400.0],["1988-09-15",2.3536,2.3536,2.3322,2.3429,25200.0],["1988-09-16",2.3536,2.3536,2.3215,2.3429,24600.0],["1988-09-19",2.3429,2.3643,2.3215,2.3215,22200.0],["1988-09-20",2.3215,2.3643,2.3108,2.3643,30600.0],["1988-09-21",2.3643,2.3643,2.3322,2.3429,16400.0],["1988-09-22",2.3322,2.3536,2.3215,2.3322,22600.0],["1988-09-23",2.3322,2.3429,2.3108,2.3108,16200.0],["1988-09-26",2.3108,2.3322,2.3001,2.3108,12200.0],["1988-09-27",2.3108,2.3322,2.3108,2.3322,14400.0],["1988-09-28",2.3108,2.3429,2.3001,2.3322,20000.0],["1988-09-29",2.3429,2.375,2.3429,2.3429,19800.0],["1988-09-30",2.3536,2.3643,2.3322,2.3322,21000.0],["1988-10-03",2.3108,2.3322,2.3001,2.3322,14600.0],["1988-10-04",2.3322,2.3322,2.3108,2.3215,10200.0],["1988-10-05",2.3322,2.3536,2.3322,2.3322,17600.0],["1988-10-06",2.3322,2.3643,2.3322,2.3536,9200.0],["1988-10-07",2.3536,2.375,2.3429,2.3429,18400.0],["1988-10-10",2.3429,2.375,2.3429,2.3643,21000.0],["1988-10-11",2.375,2.375,2.3429,2.3429,38600.0],["1988-10-12",2.3322,2.3429,2.3108,2.3108,56400.0],["1988-10-13",2.2894,2.3001,2.2894,2.2894,13400.0],["1988-10-14",2.3108,2.3322,2.3108,2.3322,43400.0],["1988-10-17",2.3322,2.3643,2.3322,2.3643,9800.0],["1988-10-18",2.3643,2.3643,2.3322,2.3429,23200.0],["1988-10-19",2.3429,2.3429,2.3322,2.3429,13600.0],["1988-10-20",2.3429,2.3429,2.3322,2.3429,18000.0],["1988-10-21",2.3215,2.3322,2.3108,2.3322,24400.0],["1988-10-24",2.3536,2.3536,2.3322,2.3536,7000.0],["1988-10-25",2.3322,2.3536,2.3215,2.3322,74200.0],["1988-10-26",2.3322,2.3429,2.3322,2.3322,13600.0],["1988-10-27",2.3429,2.3429,2.3215,2.3322,7800.0],["1988-10-28",2.3322,2.3429,2.3322,2.3322,4600.0],["1988-10-31",2.3536,2.375,2.3429,2.3643,22000.0],["1988-11-01",2.375,2.375,2.3536,2.3643,20600.0],["1988-11-02",2.3643,2.3964,2.3536,2.3964,24400.0],["1988-11-03",2.3964,2.3964,2.3536,2.3643,45800.0],["1988-11-04",2.3857,2.3964,2.3643,2.375,225200.0],["1988-11-07",2.3964,2.4071,2.3857,2.3964,39800.0],["1988-11-08",2.3857,2.4071,2.3857,2.4071,30600.0],["1988-11-09",2.3964,2.4178,2.3964,2.4178,20800.0],["1988-11-10",2.4071,2.4285,2.3964,2.4178,24600.0],["1988-11-11",2.4178,2.4285,2.3964,2.3964,85600.0],["1988-11-14",2.4071,2.4285,2.4071,2.4071,72200.0],["1988-11-15",2.4071,2.4178,2.3857,2.4071,653800.0],["1988-11-16",2.4067,2.4176,2.3738,2.3848,29200.0],["1988-11-17",2.3629,2.3738,2.352,2.3629,811600.0],["1988-11-18",2.352,2.3738,2.352,2.3738,866800.0],["1988-11-21",2.3738,2.3738,2.3629,2.3629,22800.0],["1988-11-22",2.3629,2.3629,2.352,2.3629,18600.0],["1988-11-23",2.352,2.3629,2.352,2.352,10200.0],["1988-11-25",2.352,2.352,2.341,2.341,8800.0],["1988-11-28",2.352,2.352,2.3301,2.3301,33200.0],["1988-11-29",2.341,2.352,2.3301,2.341,13400.0],["1988-11-30",2.352,2.3629,2.341,2.341,23000.0],["1988-12-01",2.341,2.3629,2.341,2.3629,47600.0],["1988-12-02",2.352,2.3738,2.352,2.3629,19400.0],["1988-12-05",2.3629,2.3957,2.3629,2.3738,29800.0],["1988-12-06",2.3738,2.3848,2.3738,2.3738,16600.0],["1988-12-07",2.3738,2.3848,2.3738,2.3738,20000.0],["1988-12-08",2.3738,2.4067,2.3738,2.3957,27800.0],["1988-12-09",2.3848,2.4176,2.3848,2.4067,40000.0],["1988-12-12",2.4067,2.4613,2.4067,2.4504,45200.0],["1988-12-13",2.4395,2.4395,2.4395,2.4395,21800.0],["1988-12-14",2.4504,2.4613,2.4176,2.4176,146600.0],["1988-12-15",2.4176,2.4285,2.4067,2.4176,25000.0],["1988-12-16",2.4285,2.4395,2.4067,2.4285,27600.0],["1988-12-19",2.4176,2.4395,2.4067,2.4176,9400.0],["1988-12-20",2.4176,2.4176,2.3957,2.3957,15400.0],["1988-12-21",2.3848,2.3957,2.3848,2.3957,18200.0],["1988-12-22",2.3848,2.4176,2.3848,2.4067,46800.0],["1988-12-23",2.4067,2.4176,2.3957,2.4176,24400.0],["1988-12-27",2.4176,2.4176,2.4067,2.4176,10000.0],["1988-12-28",2.4067,2.4285,2.4067,2.4285,26400.0],["1988-12-29",2.4176,2.4395,2.4176,2.4395,34800.0],["1988-12-30",2.4285,2.4504,2.4067,2.4067,29400.0],["1989-01-03",2.4067,2.4176,2.3629,2.3738,12800.0],["1989-01-04",2.4176,2.4176,2.3957,2.3957,26400.0],["1989-01-05",2.3848,2.4067,2.3848,2.3957,13600.0],["1989-01-06",2.3957,2.4067,2.3957,2.3957,16400.0],["1989-01-09",2.4067,2.4176,2.3957,2.4176,20000.0],["1989-01-10",2.4067,2.4176,2.4067,2.4176,11400.0],["1989-01-11",2.4067,2.4285,2.4067,2.4067,13400.0],["1989-01-12",2.4395,2.4504,2.4285,2.4395,47200.0],["1989-01-13",2.4504,2.4504,2.4176,2.4176,21400.0],["1989-01-16",2.4176,2.4395,2.4176,2.4285,22600.0],["1989-01-17",2.4176,2.4285,2.4067,2.4067,35000.0],["1989-01-18",2.3957,2.4067,2.3957,2.4067,11000.0],["1989-01-19",2.4176,2.4176,2.3957,2.4067,25400.0],["1989-01-20",2.4176,2.4176,2.4067,2.4176,10400.0],["1989-01-23",2.4067,2.4285,2.4067,2.4067,23400.0],["1989-01-24",2.4067,2.4285,2.4067,2.4067,17400.0],["1989-01-25",2.4067,2.4285,2.4067,2.4285,17000.0],["1989-01-26",2.4176,2.4285,2.4067,2.4285,28600.0],["1989-01-27",2.4176,2.4176,2.3957,2.4067,42400.0],["1989-01-30",2.4067,2.4176,2.3957,2.3957,26200.0],["1989-01-31",2.3957,2.4067,2.3848,2.3848,34000.0],["1989-02-01",2.3848,2.3957,2.352,2.352,63800.0],["1989-02-02",2.3629,2.3629,2.352,2.3629,31600.0],["1989-02-03",2.3629,2.3629,2.341,2.3629,31800.0],["1989-02-06",2.3629,2.3629,2.3191,2.3629,110000.0],["1989-02-07",2.3629,2.3629,2.352,2.3629,22200.0],["1989-02-08",2.352,2.3629,2.352,2.3629,30600.0],["1989-02-09",2.3629,2.3629,2.352,2.3629,29600.0],["1989-02-10",2.3629,2.3629,2.352,2.3629,16200.0],["1989-02-13",2.352,2.3629,2.341,2.3629,18000.0],["1989-02-14",2.3629,2.3848,2.3629,2.3738,19000.0],["1989-02-15",2.3848,2.4067,2.3848,2.4067,77600.0],["1989-02-16",2.395,2.451,2.395,2.4174,53600.0],["1989-02-17",2.4174,2.4398,2.4174,2.4286,678800.0],["1989-02-21",2.4174,2.4174,2.4062,2.4062,686600.0],["1989-02-22",2.4062,2.4062,2.3614,2.3726,83000.0],["1989-02-23",2.3614,2.395,2.3614,2.395,16400.0],["1989-02-24",2.3838,2.395,2.3614,2.3614,27000.0],["1989-02-27",2.3502,2.3502,2.3391,2.3391,11400.0],["1989-02-28",2.3391,2.3614,2.3391,2.3502,20000.0],["1989-03-01",2.3391,2.3838,2.3391,2.3726,35600.0],["1989-03-02",2.3614,2.3726,2.3391,2.3614,48000.0],["1989-03-03",2.3391,2.3614,2.3391,2.3391,18200.0],["1989-03-06",2.3391,2.3502,2.3279,2.3391,52400.0],["1989-03-07",2.3614,2.3726,2.3391,2.3391,27400.0],["1989-03-08",2.3391,2.3614,2.3391,2.3614,63600.0],["1989-03-09",2.3502,2.395,2.3502,2.3838,29400.0],["1989-03-10",2.3726,2.395,2.3726,2.3838,28200.0],["1989-03-13",2.3838,2.395,2.3838,2.3838,15200.0],["1989-03-14",2.3838,2.395,2.3838,2.395,10400.0],["1989-03-15",2.3726,2.4062,2.3726,2.395,14000.0],["1989-03-16",2.4062,2.4174,2.395,2.395,19600.0],["1989-03-17",2.4062,2.4174,2.395,2.395,73600.0],["1989-03-20",2.395,2.4062,2.3838,2.3838,15800.0],["1989-03-21",2.3726,2.3838,2.3391,2.3502,35400.0],["1989-03-22",2.3391,2.3614,2.3279,2.3614,29400.0],["1989-03-23",2.3391,2.3614,2.3279,2.3391,217000.0],["1989-03-27",2.3279,2.3726,2.3279,2.3614,19000.0],["1989-03-28",2.3726,2.3726,2.3391,2.3391,14600.0],["1989-03-29",2.3726,2.3726,2.3391,2.3391,23800.0],["1989-03-30",2.3391,2.3502,2.3279,2.3502,17800.0],["1989-03-31",2.3502,2.3614,2.3391,2.3614,32600.0],["1989-04-03",2.3502,2.3614,2.3391,2.3614,20200.0],["1989-04-04",2.3614,2.3726,2.3502,2.3614,16800.0],["1989-04-05",2.3614,2.3838,2.3614,2.3726,9400.0],["1989-04-06",2.395,2.395,2.3726,2.3726,18200.0],["1989-04-07",2.3726,2.4622,2.3614,2.4622,46000.0],["1989-04-10",2.451,2.451,2.3726,2.3838,19400.0],["1989-04-11",2.3726,2.395,2.3726,2.395,11800.0],["1989-04-12",2.4062,2.4062,2.3726,2.3838,41200.0],["1989-04-13",2.3838,2.3838,2.3614,2.3614,33000.0],["1989-04-14",2.3502,2.395,2.3502,2.395,30800.0],["1989-04-17",2.4062,2.4174,2.3838,2.4174,21800.0],["1989-04-18",2.4062,2.4398,2.4062,2.4174,27600.0],["1989-04-19",2.4174,2.4286,2.4062,2.4174,69400.0],["1989-04-20",2.4174,2.4398,2.4174,2.4286,32200.0],["1989-04-21",2.4286,2.4398,2.4174,2.4398,36400.0],["1989-04-24",2.4398,2.4398,2.4174,2.4286,27600.0],["1989-04-25",2.4174,2.4398,2.4062,2.4398,18800.0],["1989-04-26",2.4398,2.451,2.4286,2.4398,22000.0],["1989-04-27",2.4286,2.4622,2.4286,2.4622,60400.0],["1989-04-28",2.451,2.4622,2.4398,2.451,19800.0],["1989-05-01",2.451,2.451,2.4174,2.4398,18600.0],["1989-05-02",2.451,2.451,2.4286,2.4398,13200.0],["1989-05-03",2.4398,2.451,2.4286,2.451,16200.0],["1989-05-04",2.4398,2.451,2.4398,2.451,24400.0],["1989-05-05",2.451,2.451,2.4398,2.451,24400.0],["1989-05-08",2.4398,2.4622,2.4286,2.451,27400.0],["1989-05-09",2.451,2.4622,2.451,2.4622,36200.0],["1989-05-10",2.451,2.4734,2.451,2.4734,32200.0],["1989-05-11",2.4622,2.4845,2.451,2.4622,24800.0],["1989-05-12",2.4734,2.4957,2.4622,2.4957,18400.0],["1989-05-15",2.4734,2.5069,2.4734,2.5069,35000.0],["1989-05-16",2.4845,2.5069,2.4622,2.4734,648600.0],["1989-05-17",2.4845,2.4845,2.451,2.4734,640800.0],["1989-05-18",2.4622,2.4845,2.4622,2.4845,32200.0],["1989-05-19",2.5069,2.5181,2.4734,2.4734,40400.0],["1989-05-22",2.4734,2.4957,2.4734,2.4957,24200.0],["1989-05-23",2.4845,2.5069,2.4845,2.4845,19600.0],["1989-05-24",2.4845,2.5181,2.4845,2.5069,21000.0],["1989-05-25",2.5069,2.5517,2.5069,2.5517,66000.0],["1989-05-26",2.5853,2.5853,2.5517,2.5629,39800.0],["1989-05-30",2.5517,2.5965,2.5405,2.5965,45800.0],["1989-05-31",2.5853,2.6077,2.5741,2.5741,21400.0],["1989-06-01",2.5965,2.5965,2.5517,2.5517,37200.0],["1989-06-02",2.5853,2.5853,2.5629,2.5629,30800.0],["1989-06-05",2.5405,2.63,2.5405,2.63,35800.0],["1989-06-06",2.6077,2.6412,2.6077,2.6188,25400.0],["1989-06-07",2.6077,2.63,2.5741,2.5965,33800.0],["1989-06-08",2.6188,2.6412,2.6077,2.63,76000.0],["1989-06-09",2.63,2.6412,2.6077,2.6077,56200.0],["1989-06-12",2.6077,2.63,2.6077,2.6077,38200.0],["1989-06-13",2.6077,2.6188,2.5965,2.5965,36800.0],["1989-06-14",2.6188,2.6188,2.5853,2.6077,39400.0],["1989-06-15",2.6077,2.6188,2.5965,2.6077,35000.0],["1989-06-16",2.6188,2.63,2.5965,2.6188,45200.0],["1989-06-19",2.6524,2.6748,2.6412,2.6412,77200.0],["1989-06-20",2.6524,2.686,2.6412,2.6412,122000.0],["1989-06-21",2.6524,2.6524,2.6077,2.6077,22800.0],["1989-06-22",2.6188,2.6188,2.5965,2.5965,18600.0],["1989-06-23",2.6412,2.6636,2.6188,2.6188,36000.0],["1989-06-26",2.6188,2.6524,2.6188,2.63,17600.0],["1989-06-27",2.6188,2.6412,2.6077,2.63,19800.0],["1989-06-28",2.63,2.6412,2.6188,2.6188,94600.0],["1989-06-29",2.6188,2.6636,2.6188,2.63,47400.0],["1989-06-30",2.63,2.6524,2.6188,2.6412,17400.0],["1989-07-03",2.63,2.6524,2.63,2.6412,38600.0],["1989-07-05",2.6412,2.6636,2.6412,2.6636,17000.0],["1989-07-06",2.6524,2.6636,2.6524,2.6636,42200.0],["1989-07-07",2.6636,2.686,2.6636,2.6748,68800.0],["1989-07-10",2.686,2.7084,2.686,2.686,28800.0],["1989-07-11",2.686,2.7084,2.6524,2.6748,31200.0],["1989-07-12",2.6636,2.6748,2.6412,2.6748,32200.0],["1989-07-13",2.686,2.686,2.6636,2.6748,34000.0],["1989-07-14",2.6636,2.6748,2.6524,2.6748,28800.0],["1989-07-17",2.6748,2.686,2.6524,2.6636,55200.0],["1989-07-18",2.6636,2.6748,2.6524,2.6524,30000.0],["1989-07-19",2.6412,2.6636,2.63,2.6636,29600.0],["1989-07-20",2.6412,2.6748,2.6412,2.6748,53000.0],["1989-07-21",2.6636,2.6748,2.6524,2.6748,25400.0],["1989-07-24",2.6748,2.6748,2.6524,2.6748,17400.0],["1989-07-25",2.6636,2.6748,2.63,2.6748,80800.0],["1989-07-26",2.6636,2.686,2.6636,2.6748,26000.0],["1989-07-27",2.686,2.686,2.6636,2.6748,46000.0],["1989-07-28",2.6636,2.6972,2.6636,2.6972,43200.0],["1989-07-31",2.7084,2.7084,2.6748,2.6972,86400.0],["1989-08-01",2.686,2.7196,2.686,2.6972,46600.0],["1989-08-02",2.6972,2.7196,2.6972,2.7084,14200.0],["1989-08-03",2.6972,2.7308,2.6972,2.7308,37400.0],["1989-08-04",2.7196,2.742,2.6972,2.7084,68200.0],["1989-08-07",2.7308,2.7308,2.6972,2.6972,34600.0],["1989-08-08",2.6972,2.7308,2.6972,2.7196,45800.0],["1989-08-09",2.7084,2.7308,2.7084,2.7196,27800.0],["1989-08-10",2.7084,2.7308,2.7084,2.7084,26800.0],["1989-08-11",2.7084,2.742,2.7084,2.7196,58400.0],["1989-08-14",2.742,2.742,2.7084,2.7308,28000.0],["1989-08-15",2.7308,2.7531,2.7308,2.7308,62200.0],["1989-08-16",2.7417,2.776,2.7189,2.7303,538200.0],["1989-08-17",2.7532,2.7532,2.7303,2.7532,535000.0],["1989-08-18",2.7303,2.7417,2.7303,2.7303,22200.0],["1989-08-21",2.7417,2.7417,2.7189,2.7303,28600.0],["1989-08-22",2.7189,2.7189,2.6846,2.6846,22200.0],["1989-08-23",2.6846,2.696,2.6503,2.6732,32600.0],["1989-08-24",2.6618,2.696,2.6618,2.696,32200.0],["1989-08-25",2.696,2.7075,2.6732,2.6846,27400.0],["1989-08-28",2.6846,2.6846,2.6503,2.6732,18400.0],["1989-08-29",2.6732,2.696,2.6618,2.6846,33800.0],["1989-08-30",2.6618,2.6846,2.6618,2.6846,9200.0],["1989-08-31",2.6732,2.6846,2.6732,2.6732,8000.0],["1989-09-01",2.6732,2.696,2.6618,2.696,23600.0],["1989-09-05",2.696,2.7075,2.6732,2.7075,22600.0],["1989-09-06",2.696,2.696,2.6732,2.6846,24800.0],["1989-09-07",2.6846,2.6846,2.6618,2.6846,14800.0],["1989-09-08",2.6846,2.6846,2.6618,2.6846,30600.0],["1989-09-11",2.696,2.696,2.6732,2.6732,29000.0],["1989-09-12",2.6732,2.7189,2.6732,2.7189,25400.0],["1989-09-13",2.7075,2.7189,2.696,2.7075,26000.0],["1989-09-14",2.7075,2.7075,2.6846,2.7075,52000.0],["1989-09-15",2.696,2.7189,2.696,2.7189,26400.0],["1989-09-18",2.7303,2.7303,2.7075,2.7075,36000.0],["1989-09-19",2.7189,2.7303,2.7075,2.7075,11800.0],["1989-09-20",2.7075,2.7417,2.7075,2.7303,27400.0],["1989-09-21",2.7189,2.7303,2.7189,2.7189,19200.0],["1989-09-22",2.7189,2.7303,2.696,2.696,19800.0],["1989-09-25",2.696,2.7303,2.696,2.7189,19400.0],["1989-09-26",2.7075,2.7303,2.7075,2.7189,14800.0],["1989-09-27",2.7189,2.7417,2.7189,2.7303,23000.0],["1989-09-28",2.7303,2.7417,2.7303,2.7417,9000.0],["1989-09-29",2.7303,2.7646,2.7303,2.7532,19000.0],["1989-10-02",2.7532,2.776,2.7532,2.776,25000.0],["1989-10-03",2.7646,2.8103,2.7646,2.7874,32400.0],["1989-10-04",2.7874,2.7988,2.776,2.7874,36800.0],["1989-10-05",2.7646,2.7874,2.7646,2.7646,11800.0],["1989-10-06",2.7532,2.7532,2.7189,2.7417,20000.0],["1989-10-09",2.7417,2.7417,2.7303,2.7303,14200.0],["1989-10-10",2.7303,2.7532,2.7303,2.7532,43800.0],["1989-10-11",2.7417,2.7646,2.7303,2.7303,16200.0],["1989-10-12",2.7303,2.7532,2.7303,2.7303,21000.0],["1989-10-13",2.696,2.7189,2.6732,2.6732,37000.0],["1989-10-16",2.6046,2.6503,2.5932,2.6503,80000.0],["1989-10-17",2.6503,2.6503,2.6275,2.6275,31400.0],["1989-10-18",2.6275,2.6618,2.6046,2.6389,49200.0],["1989-10-19",2.6846,2.7075,2.6732,2.696,21800.0],["1989-10-20",2.696,2.696,2.6846,2.6846,8000.0],["1989-10-23",2.6732,2.696,2.6732,2.6732,79000.0],["1989-10-24",2.696,2.696,2.6503,2.6618,14400.0],["1989-10-25",2.6732,2.6732,2.6503,2.6732,9800.0],["1989-10-26",2.6618,2.6732,2.6503,2.6618,18200.0],["1989-10-27",2.6846,2.6846,2.6389,2.6618,25200.0],["1989-10-30",2.6503,2.6732,2.6503,2.6503,8400.0],["1989-10-31",2.696,2.696,2.6732,2.696,24600.0],["1989-11-01",2.7189,2.7303,2.696,2.7189,38200.0],["1989-11-02",2.7189,2.7303,2.7189,2.7303,17400.0],["1989-11-03",2.7417,2.7532,2.7303,2.7532,24600.0],["1989-11-06",2.7532,2.7646,2.7532,2.7646,36400.0],["1989-11-07",2.776,2.7874,2.7532,2.7874,23200.0],["1989-11-08",2.7988,2.8103,2.7874,2.7988,23200.0],["1989-11-09",2.8103,2.8331,2.8103,2.8103,54200.0],["1989-11-10",2.8103,2.8445,2.8103,2.8217,40800.0],["1989-11-13",2.8217,2.8445,2.8217,2.8331,28000.0],["1989-11-14",2.8331,2.8445,2.8103,2.8445,34800.0],["1989-11-15",2.8331,2.8674,2.8331,2.8331,123000.0],["1989-11-16",2.8443,2.8443,2.7977,2.7977,532800.0],["1989-11-17",2.8093,2.8093,2.786,2.7977,526600.0],["1989-11-20",2.7977,2.7977,2.7627,2.786,48600.0],["1989-11-21",2.7744,2.786,2.7744,2.7744,27400.0],["1989-11-22",2.786,2.786,2.7627,2.7744,44200.0],["1989-11-24",2.7744,2.786,2.7627,2.7627,14600.0],["1989-11-27",2.7627,2.7744,2.7511,2.7744,78200.0],["1989-11-28",2.7744,2.7744,2.7627,2.7627,32800.0],["1989-11-29",2.7744,2.7744,2.7511,2.7627,47000.0],["1989-11-30",2.7627,2.7627,2.7277,2.7394,423600.0],["1989-12-01",2.7277,2.7627,2.7277,2.7627,154400.0],["1989-12-04",2.7511,2.7977,2.7511,2.7977,71200.0],["1989-12-05",2.7977,2.7977,2.7744,2.7977,76600.0],["1989-12-06",2.7977,2.821,2.7977,2.8093,14200.0],["1989-12-07",2.8327,2.8443,2.8327,2.8327,26000.0],["1989-12-08",2.856,2.8793,2.8443,2.856,27800.0],["1989-12-11",2.8676,2.8793,2.856,2.856,21000.0],["1989-12-12",2.856,2.8676,2.856,2.856,35600.0],["1989-12-13",2.856,2.8793,2.856,2.8676,50800.0],["1989-12-14",2.8676,2.8793,2.8676,2.8676,21200.0],["1989-12-15",2.8676,2.8909,2.8676,2.8909,34600.0],["1989-12-18",2.8909,2.8909,2.8676,2.8909,52600.0],["1989-12-19",2.8909,2.9026,2.8676,2.8909,56400.0],["1989-12-20",2.8909,2.9026,2.8793,2.8793,46800.0],["1989-12-21",2.9026,2.9026,2.8793,2.8793,27000.0],["1989-12-22",2.8793,2.8909,2.8676,2.8793,28400.0],["1989-12-26",2.8793,2.8793,2.8443,2.856,41800.0],["1989-12-27",2.8443,2.856,2.8327,2.8443,34000.0],["1989-12-28",2.856,2.856,2.8443,2.856,54200.0],["1989-12-29",2.856,2.8676,2.8443,2.856,19800.0],["1990-01-02",2.8443,2.8793,2.8443,2.8676,39800.0],["1990-01-03",2.8793,2.8909,2.8676,2.8676,27200.0],["1990-01-04",2.8676,2.8676,2.8443,2.856,80000.0],["1990-01-05",2.8443,2.856,2.7977,2.821,28400.0],["1990-01-08",2.821,2.8327,2.7977,2.8327,22200.0],["1990-01-09",2.821,2.8443,2.821,2.821,64000.0],["1990-01-10",2.821,2.8327,2.7977,2.7977,29400.0],["1990-01-11",2.7977,2.8327,2.786,2.8327,29200.0],["1990-01-12",2.8093,2.8443,2.7977,2.8443,32000.0],["1990-01-15",2.821,2.8443,2.821,2.8443,57400.0],["1990-01-16",2.8443,2.856,2.821,2.856,71200.0],["1990-01-17",2.8676,2.8909,2.856,2.8793,45800.0],["1990-01-18",2.8676,2.8793,2.856,2.856,29200.0],["1990-01-19",2.8327,2.856,2.8327,2.8443,69600.0],["1990-01-22",2.8443,2.856,2.8327,2.8327,14800.0],["1990-01-23",2.8327,2.8327,2.8093,2.8093,34800.0],["1990-01-24",2.7977,2.7977,2.786,2.7977,14800.0],["1990-01-25",2.786,2.786,2.7744,2.7744,23000.0],["1990-01-26",2.7744,2.786,2.7511,2.7511,18400.0],["1990-01-29",2.7394,2.7511,2.7277,2.7511,15200.0],["1990-01-30",2.7394,2.7511,2.7161,2.7394,39200.0],["1990-01-31",2.7161,2.7277,2.7044,2.7044,30400.0],["1990-02-01",2.7044,2.7394,2.7044,2.7394,29000.0],["1990-02-02",2.7277,2.7394,2.7161,2.7277,17600.0],["1990-02-05",2.7277,2.7394,2.7277,2.7394,17400.0],["1990-02-06",2.7277,2.7394,2.7161,2.7394,54400.0],["1990-02-07",2.7394,2.7511,2.7277,2.7277,13800.0],["1990-02-08",2.7394,2.7627,2.7394,2.7394,21800.0],["1990-02-09",2.7394,2.7627,2.7394,2.7511,22800.0],["1990-02-12",2.7394,2.7511,2.7394,2.7511,27200.0],["1990-02-13",2.7394,2.7511,2.7277,2.7394,25400.0],["1990-02-14",2.7511,2.7511,2.7394,2.7394,51800.0],["1990-02-15",2.7511,2.7744,2.7394,2.7744,21600.0],["1990-02-16",2.7977,2.8096,2.7739,2.7858,21000.0],["1990-02-20",2.762,2.7739,2.7382,2.7382,161400.0],["1990-02-21",2.7025,2.7501,2.6906,2.7263,137200.0],["1990-02-22",2.7144,2.7501,2.7144,2.7263,18200.0],["1990-02-23",2.7382,2.7382,2.7144,2.7263,20000.0],["1990-02-26",2.7382,2.7501,2.7025,2.7144,96400.0],["1990-02-27",2.7263,2.7263,2.7144,2.7144,20000.0],["1990-02-28",2.7144,2.7382,2.7144,2.7263,34200.0],["1990-03-01",2.7382,2.7382,2.7144,2.7144,162200.0],["1990-03-02",2.7263,2.7501,2.7144,2.7263,40400.0],["1990-03-05",2.7144,2.7382,2.7144,2.7382,26000.0],["1990-03-06",2.7263,2.7501,2.7263,2.7263,12200.0],["1990-03-07",2.7382,2.7501,2.7144,2.7263,13000.0],["1990-03-08",2.7144,2.7263,2.7025,2.7144,23800.0],["1990-03-09",2.7263,2.7263,2.7025,2.7144,31000.0],["1990-03-12",2.7382,2.7501,2.7263,2.7263,73200.0],["1990-03-13",2.7382,2.7382,2.7144,2.7382,9800.0],["1990-03-14",2.7382,2.7501,2.7263,2.7501,23600.0],["1990-03-15",2.7501,2.7739,2.7382,2.762,29200.0],["1990-03-16",2.7501,2.762,2.7382,2.7501,54000.0],["1990-03-19",2.7382,2.762,2.7382,2.7501,17400.0],["1990-03-20",2.7382,2.7501,2.7263,2.7382,11600.0],["1990-03-21",2.7263,2.7263,2.7025,2.7144,28000.0],["1990-03-22",2.7144,2.7144,2.6667,2.6906,21800.0],["1990-03-23",2.6906,2.7144,2.6906,2.7025,17200.0],["1990-03-26",2.7025,2.7144,2.6906,2.7144,15200.0],["1990-03-27",2.7144,2.7263,2.6906,2.7144,20200.0],["1990-03-28",2.7144,2.7263,2.7144,2.7263,29800.0],["1990-03-29",2.7144,2.7263,2.7025,2.7144,16400.0],["1990-03-30",2.7025,2.7144,2.6787,2.6906,137800.0],["1990-04-02",2.6667,2.6787,2.6667,2.6787,35400.0],["1990-04-03",2.6667,2.7025,2.6667,2.6906,14200.0],["1990-04-04",2.6787,2.7025,2.6787,2.6906,22400.0],["1990-04-05",2.6906,2.7144,2.6787,2.6906,60800.0],["1990-04-06",2.6787,2.7025,2.6787,2.6906,18000.0],["1990-04-09",2.7025,2.7144,2.6906,2.7025,23600.0],["1990-04-10",2.7025,2.7025,2.6906,2.7025,41400.0],["1990-04-11",2.7025,2.7263,2.7025,2.7025,25200.0],["1990-04-12",2.7263,2.7263,2.7025,2.7263,24200.0],["1990-04-16",2.7144,2.7501,2.7144,2.7382,16800.0],["1990-04-17",2.7382,2.7501,2.7263,2.7382,32200.0],["1990-04-18",2.7501,2.7501,2.7263,2.7263,27000.0],["1990-04-19",2.7382,2.7501,2.7025,2.7501,76800.0],["1990-04-20",2.7382,2.7501,2.7025,2.7144,127800.0],["1990-04-23",2.7144,2.7144,2.6787,2.7025,27400.0],["1990-04-24",2.7025,2.7025,2.6787,2.6906,27600.0],["1990-04-25",2.6787,2.6906,2.6667,2.6667,14400.0],["1990-04-26",2.6906,2.6906,2.6667,2.6667,17800.0],["1990-04-27",2.6787,2.6787,2.6667,2.6667,18200.0],["1990-04-30",2.6787,2.6906,2.6667,2.6787,33600.0],["1990-05-01",2.6667,2.7144,2.6667,2.7144,62000.0],["1990-05-02",2.7144,2.7144,2.6906,2.6906,17400.0],["1990-05-03",2.6906,2.7263,2.6906,2.7263,30000.0],["1990-05-04",2.7382,2.7501,2.7144,2.7501,244600.0],["1990-05-07",2.762,2.7739,2.7382,2.762,55600.0],["1990-05-08",2.7382,2.7501,2.7263,2.7263,19400.0],["1990-05-09",2.7382,2.762,2.7263,2.7382,61800.0],["1990-05-10",2.762,2.762,2.7501,2.762,21400.0],["1990-05-11",2.7501,2.7977,2.7501,2.7977,41400.0],["1990-05-14",2.7739,2.8453,2.7739,2.8334,84400.0],["1990-05-15",2.8215,2.8453,2.8215,2.8334,25400.0],["1990-05-16",2.8451,2.8572,2.7843,2.7843,147000.0],["1990-05-17",2.7843,2.7843,2.76,2.7721,173800.0],["1990-05-18",2.76,2.7721,2.7478,2.7478,20000.0],["1990-05-21",2.7478,2.7721,2.7478,2.76,23600.0],["1990-05-22",2.7721,2.7721,2.76,2.7721,28000.0],["1990-05-23",2.76,2.76,2.7478,2.76,29600.0],["1990-05-24",2.76,2.7721,2.7478,2.76,9600.0],["1990-05-25",2.76,2.7721,2.7478,2.76,19800.0],["1990-05-29",2.76,2.76,2.7478,2.7478,14400.0],["1990-05-30",2.76,2.76,2.7478,2.76,16600.0],["1990-05-31",2.7357,2.7721,2.7357,2.76,13200.0],["1990-06-01",2.7478,2.7721,2.7478,2.76,23800.0],["1990-06-04",2.76,2.7965,2.76,2.7965,46600.0],["1990-06-05",2.7965,2.7965,2.7478,2.7721,29800.0],["1990-06-06",2.7843,2.7843,2.7721,2.7843,84600.0],["1990-06-07",2.7965,2.7965,2.76,2.7721,13800.0],["1990-06-08",2.7843,2.7843,2.76,2.7721,20800.0],["1990-06-11",2.7721,2.7965,2.76,2.7965,16800.0],["1990-06-12",2.7721,2.7965,2.7721,2.7965,19400.0],["1990-06-13",2.7965,2.7965,2.7843,2.7965,11800.0],["1990-06-14",2.7843,2.7965,2.7721,2.7843,15400.0],["1990-06-15",2.7721,2.8208,2.7721,2.8208,36800.0],["1990-06-18",2.8208,2.8208,2.7965,2.7965,23600.0],["1990-06-19",2.7843,2.7965,2.7721,2.7843,63400.0],["1990-06-20",2.8086,2.8208,2.7843,2.7843,16600.0],["1990-06-21",2.8086,2.8208,2.7965,2.8086,21800.0],["1990-06-22",2.8086,2.8451,2.8086,2.8329,28400.0],["1990-06-25",2.8329,2.8329,2.7843,2.7843,26600.0],["1990-06-26",2.8086,2.8086,2.7843,2.7965,11800.0],["1990-06-27",2.7721,2.8086,2.7721,2.8086,95000.0],["1990-06-28",2.8208,2.8572,2.8086,2.8451,37600.0],["1990-06-29",2.8451,2.918,2.8451,2.9059,57000.0],["1990-07-02",2.8937,2.8937,2.8694,2.8694,34600.0],["1990-07-03",2.8572,2.8816,2.8329,2.8329,45600.0],["1990-07-05",2.8329,2.8451,2.8329,2.8329,16400.0],["1990-07-06",2.8451,2.8572,2.8329,2.8572,23600.0],["1990-07-09",2.8451,2.8572,2.8451,2.8451,18000.0],["1990-07-10",2.8451,2.8572,2.8329,2.8329,40200.0],["1990-07-11",2.8329,2.8451,2.8208,2.8451,16800.0],["1990-07-12",2.8329,2.8329,2.8086,2.8208,37800.0],["1990-07-13",2.8329,2.8329,2.8208,2.8208,23600.0],["1990-07-16",2.8208,2.8329,2.8086,2.8329,14400.0],["1990-07-17",2.8208,2.8329,2.7843,2.7843,30200.0],["1990-07-18",2.7843,2.8208,2.7721,2.8208,23600.0],["1990-07-19",2.8329,2.8329,2.7965,2.7965,30200.0],["1990-07-20",2.8086,2.8208,2.7965,2.8086,22800.0],["1990-07-23",2.8086,2.8086,2.7843,2.7965,33000.0],["1990-07-24",2.7843,2.8086,2.7721,2.7965,26200.0],["1990-07-25",2.7965,2.8086,2.7843,2.7965,23000.0],["1990-07-26",2.8086,2.8086,2.7965,2.8086,21000.0],["1990-07-27",2.8208,2.8208,2.7965,2.8086,41600.0],["1990-07-30",2.8086,2.8208,2.7965,2.8086,62400.0],["1990-07-31",2.8329,2.8694,2.8208,2.8572,33600.0],["1990-08-01",2.8451,2.9059,2.8451,2.8816,37600.0],["1990-08-02",2.8816,2.9059,2.8816,2.9059,32200.0],["1990-08-03",2.9059,2.9059,2.8694,2.8816,20200.0],["1990-08-06",2.8694,2.8816,2.8451,2.8451,45600.0],["1990-08-07",2.8451,2.8572,2.8329,2.8451,16400.0],["1990-08-08",2.8451,2.8816,2.8329,2.8451,25800.0],["1990-08-09",2.8694,2.8694,2.8451,2.8572,12800.0],["1990-08-10",2.8572,2.8572,2.8451,2.8451,28600.0],["1990-08-13",2.8329,2.8451,2.8329,2.8451,9400.0],["1990-08-14",2.8451,2.8816,2.8451,2.8694,66200.0],["1990-08-15",2.8816,2.8816,2.8329,2.8451,52200.0],["1990-08-16",2.857,2.857,2.8197,2.8322,175200.0],["1990-08-17",2.8197,2.8322,2.7949,2.8322,126200.0],["1990-08-20",2.8446,2.857,2.8322,2.8446,14600.0],["1990-08-21",2.857,2.857,2.8197,2.8322,24800.0],["1990-08-22",2.8197,2.8322,2.8073,2.8073,18200.0],["1990-08-23",2.7949,2.8197,2.7949,2.7949,16800.0],["1990-08-24",2.7949,2.7949,2.7452,2.7576,39200.0],["1990-08-27",2.7701,2.7825,2.7452,2.7576,24800.0],["1990-08-28",2.7701,2.7825,2.7701,2.7701,68200.0],["1990-08-29",2.7701,2.7825,2.7701,2.7701,34600.0],["1990-08-30",2.7825,2.7825,2.7701,2.7701,7600.0],["1990-08-31",2.7701,2.7825,2.7576,2.7701,24200.0],["1990-09-04",2.7701,2.7825,2.7576,2.7576,16800.0],["1990-09-05",2.7576,2.7825,2.7452,2.7701,26000.0],["1990-09-06",2.7825,2.7825,2.7576,2.7701,39600.0],["1990-09-07",2.7701,2.7701,2.7576,2.7701,44800.0],["1990-09-10",2.7701,2.7701,2.7576,2.7701,63200.0],["1990-09-11",2.7576,2.7701,2.7576,2.7701,17600.0],["1990-09-12",2.7576,2.7701,2.7576,2.7576,22400.0],["1990-09-13",2.7701,2.7701,2.7576,2.7576,22400.0],["1990-09-14",2.7701,2.7701,2.7328,2.7576,38600.0],["1990-09-17",2.7452,2.7452,2.7328,2.7452,20800.0],["1990-09-18",2.7452,2.7452,2.7328,2.7328,18600.0],["1990-09-19",2.7452,2.7452,2.7328,2.7452,24400.0],["1990-09-20",2.7452,2.7452,2.6955,2.7204,51400.0],["1990-09-21",2.7204,2.7204,2.6955,2.6955,41600.0],["1990-09-24",2.6955,2.6955,2.6831,2.6955,23200.0],["1990-09-25",2.6955,2.6955,2.6831,2.6955,91200.0],["1990-09-26",2.6831,2.6955,2.6831,2.6831,98800.0],["1990-09-27",2.6831,2.708,2.6831,2.6831,40400.0],["1990-09-28",2.6831,2.6955,2.6831,2.6955,23400.0],["1990-10-01",2.6955,2.708,2.6707,2.6955,121400.0],["1990-10-02",2.708,2.7204,2.708,2.708,39400.0],["1990-10-03",2.7204,2.7452,2.708,2.7204,35400.0],["1990-10-04",2.7452,2.7576,2.7452,2.7576,19000.0],["1990-10-05",2.7576,2.7701,2.7452,2.7576,38600.0],["1990-10-08",2.7701,2.7701,2.7576,2.7701,26200.0],["1990-10-09",2.7701,2.7825,2.7576,2.7701,13200.0],["1990-10-10",2.7576,2.7825,2.7576,2.7701,29200.0],["1990-10-11",2.7576,2.7701,2.7452,2.7701,15400.0],["1990-10-12",2.7701,2.7825,2.7576,2.7825,15800.0],["1990-10-15",2.7825,2.8073,2.7701,2.8073,44000.0],["1990-10-16",2.7825,2.7949,2.7825,2.7949,16200.0],["1990-10-17",2.8073,2.8197,2.7949,2.7949,20400.0],["1990-10-18",2.8073,2.8446,2.7949,2.8322,28200.0],["1990-10-19",2.857,2.8819,2.8446,2.8694,22800.0],["1990-10-22",2.8819,2.9067,2.8819,2.8819,33600.0],["1990-10-23",2.8694,2.9067,2.8694,2.9067,13600.0],["1990-10-24",2.8943,2.8943,2.8446,2.8446,14800.0],["1990-10-25",2.8694,2.8943,2.857,2.8819,17600.0],["1990-10-26",2.8694,2.9067,2.8694,2.9067,14600.0],["1990-10-29",2.8943,2.9315,2.8943,2.8943,25200.0],["1990-10-30",2.8943,2.9067,2.8819,2.9067,13200.0],["1990-10-31",2.9191,2.9315,2.9067,2.9315,10800.0],["1990-11-01",2.9191,2.9564,2.9191,2.944,44400.0],["1990-11-02",2.9688,3.0309,2.9564,3.0309,60000.0],["1990-11-05",3.0185,3.0309,2.9812,3.0061,78600.0],["1990-11-06",2.9937,3.0185,2.9937,3.0061,26200.0],["1990-11-07",2.9937,3.0061,2.9812,2.9937,35400.0],["1990-11-08",2.9812,2.9812,2.9688,2.9812,137800.0],["1990-11-09",2.9812,2.9812,2.9688,2.9688,6400.0],["1990-11-12",2.9688,2.9937,2.9688,2.9937,21600.0],["1990-11-13",2.9937,3.0185,2.9937,3.0185,51200.0],["1990-11-14",3.0061,3.0309,3.0061,3.0061,18200.0],["1990-11-15",3.0061,3.0185,3.0061,3.0061,19000.0],["1990-11-16",3.0061,3.0309,3.0061,3.0309,253600.0],["1990-11-19",3.0431,3.0558,3.0051,3.0177,138800.0],["1990-11-20",3.0051,3.0177,2.9924,3.0177,150200.0],["1990-11-21",3.0177,3.0304,3.0051,3.0304,8200.0],["1990-11-23",3.0304,3.0431,3.0177,3.0177,12600.0],["1990-11-26",3.0304,3.0304,3.0051,3.0051,18000.0],["1990-11-27",3.0051,3.0177,2.9924,3.0177,10600.0],["1990-11-28",3.0177,3.0177,2.967,2.9924,30000.0],["1990-11-29",2.9797,2.9924,2.9417,2.9417,22000.0],["1990-11-30",2.9417,2.9924,2.9417,2.9797,18200.0],["1990-12-03",2.9797,3.0177,2.9797,2.9797,15800.0],["1990-12-04",2.967,3.0051,2.9543,3.0051,33600.0],["1990-12-05",2.9924,3.0177,2.9797,3.0051,71000.0],["1990-12-06",2.9924,3.0431,2.9924,3.0304,57600.0],["1990-12-07",3.0177,3.0431,3.0177,3.0431,96600.0],["1990-12-10",3.0304,3.0558,3.0304,3.0558,30600.0],["1990-12-11",3.0304,3.0431,3.0304,3.0304,15400.0],["1990-12-12",3.0177,3.0304,3.0051,3.0051,23200.0],["1990-12-13",3.0051,3.0431,2.9924,3.0177,31800.0],["1990-12-14",3.0304,3.0431,3.0051,3.0431,35600.0],["1990-12-17",3.0431,3.0431,3.0304,3.0304,27000.0],["1990-12-18",3.0304,3.0304,2.9924,3.0051,31600.0],["1990-12-19",3.0177,3.0304,3.0051,3.0304,11800.0],["1990-12-20",3.0304,3.0431,3.0304,3.0304,13200.0],["1990-12-21",3.0304,3.0431,3.0177,3.0177,30800.0],["1990-12-24",3.0431,3.0431,3.0051,3.0051,21600.0],["1990-12-26",3.0304,3.0304,3.0051,3.0051,8400.0],["1990-12-27",3.0051,3.0177,2.9924,3.0051,27800.0],["1990-12-28",3.0051,3.0304,3.0051,3.0051,10800.0],["1990-12-31",3.0051,3.0177,3.0051,3.0177,15000.0],["1991-01-02",3.0304,3.0304,3.0177,3.0304,26000.0],["1991-01-03",3.0177,3.0431,3.0177,3.0304,12600.0],["1991-01-04",3.0431,3.0431,3.0304,3.0431,11400.0],["1991-01-07",3.0304,3.0431,3.0304,3.0304,58000.0],["1991-01-08",3.0177,3.0431,3.0177,3.0304,14800.0],["1991-01-09",3.0431,3.0558,3.0304,3.0304,14000.0],["1991-01-10",3.0304,3.0304,2.9797,2.9797,26800.0],["1991-01-11",2.9924,3.0051,2.967,2.967,47600.0],["1991-01-14",2.967,2.9797,2.9036,2.9163,41400.0],["1991-01-15",2.9163,2.9163,2.8783,2.9036,33200.0],["1991-01-16",2.9036,2.9036,2.8783,2.8909,15200.0],["1991-01-17",2.9417,2.967,2.929,2.9543,52000.0],["1991-01-18",2.9417,2.9543,2.9417,2.9417,23200.0],["1991-01-21",2.9417,2.9543,2.9417,2.9543,14200.0],["1991-01-22",2.9543,2.9797,2.9543,2.967,12800.0],["1991-01-23",2.9797,2.9924,2.967,2.9797,21600.0],["1991-01-24",2.9543,2.9797,2.9543,2.9797,23000.0],["1991-01-25",2.9797,2.9797,2.967,2.9797,37600.0],["1991-01-28",2.967,2.9797,2.967,2.967,20000.0],["1991-01-29",2.9797,2.9797,2.9417,2.9543,72000.0],["1991-01-30",2.967,2.967,2.9417,2.9417,55800.0],["1991-01-31",2.9417,2.9543,2.929,2.9543,55200.0],["1991-02-01",2.9543,2.9543,2.9417,2.9543,42600.0],["1991-02-04",2.9543,2.9797,2.9417,2.9797,239600.0],["1991-02-05",2.9797,2.9797,2.967,2.9797,32800.0],["1991-02-06",2.9797,2.9797,2.9543,2.9797,79000.0],["1991-02-07",2.9797,3.0177,2.967,3.0051,572000.0],["1991-02-08",3.0051,3.0304,3.0051,3.0304,36800.0],["1991-02-11",3.0177,3.0685,3.0177,3.0558,284600.0],["1991-02-12",3.0558,3.0811,3.0431,3.0558,37200.0],["1991-02-13",3.0558,3.0685,3.0558,3.0685,33400.0],["1991-02-14",3.0685,3.0938,3.0685,3.0811,54800.0],["1991-02-15",3.0811,3.1192,3.0811,3.1192,130200.0],["1991-02-19",3.0928,3.1316,3.0928,3.1057,41600.0],["1991-02-20",3.1057,3.1057,3.0669,3.0669,32000.0],["1991-02-21",3.0928,3.1057,3.0798,3.0798,27600.0],["1991-02-22",3.0798,3.1187,3.0669,3.1187,58200.0],["1991-02-25",3.1057,3.1057,3.0798,3.0928,29000.0],["1991-02-26",3.0928,3.1057,3.0798,3.0928,27200.0],["1991-02-27",3.1057,3.1057,3.0798,3.0798,17200.0],["1991-02-28",3.0928,3.1057,3.0798,3.0798,40200.0],["1991-03-01",3.0928,3.0928,3.054,3.0928,56600.0],["1991-03-04",3.1057,3.1057,3.0798,3.1057,45400.0],["1991-03-05",3.1057,3.1057,3.054,3.0928,57200.0],["1991-03-06",3.1057,3.1057,3.0669,3.0928,55600.0],["1991-03-07",3.0928,3.1057,3.0798,3.0928,35600.0],["1991-03-08",3.1057,3.1057,3.0928,3.1057,27200.0],["1991-03-11",3.0928,3.1057,3.0798,3.0928,35800.0],["1991-03-12",3.0798,3.0798,3.0669,3.0798,33400.0],["1991-03-13",3.0798,3.0798,3.0669,3.0669,29200.0],["1991-03-14",3.0669,3.0798,3.0669,3.0798,49000.0],["1991-03-15",3.0798,3.0928,3.0669,3.0669,22600.0],["1991-03-18",3.0798,3.0928,3.0669,3.0669,68200.0],["1991-03-19",3.0798,3.0798,3.0669,3.0798,28800.0],["1991-03-20",3.0798,3.0798,3.0669,3.0798,17000.0],["1991-03-21",3.0798,3.0928,3.0669,3.0798,31200.0],["1991-03-22",3.0798,3.0798,3.0669,3.0798,27600.0],["1991-03-25",3.0669,3.0798,3.0669,3.0669,40400.0],["1991-03-26",3.0798,3.0928,3.0669,3.0928,55600.0],["1991-03-27",3.0928,3.0928,3.0798,3.0928,36000.0],["1991-03-28",3.0928,3.0928,3.0798,3.0798,26000.0],["1991-04-01",3.0928,3.0928,3.0798,3.0798,27600.0],["1991-04-02",3.0928,3.0928,3.0798,3.0928,36600.0],["1991-04-03",3.0928,3.0928,3.0798,3.0928,72600.0],["1991-04-04",3.0798,3.0928,3.0798,3.0798,50200.0],["1991-04-05",3.0928,3.0928,3.0798,3.0928,28800.0],["1991-04-08",3.0928,3.1057,3.0928,3.0928,100800.0],["1991-04-09",3.0928,3.1057,3.0928,3.0928,47800.0],["1991-04-10",3.1057,3.1057,3.0798,3.0928,27200.0],["1991-04-11",3.1187,3.1187,3.0928,3.1057,81200.0],["1991-04-12",3.0928,3.1057,3.0928,3.0928,760400.0],["1991-04-15",3.1057,3.1187,3.1057,3.1187,112000.0],["1991-04-16",3.1316,3.1834,3.1316,3.1704,45400.0],["1991-04-17",3.1834,3.1963,3.1704,3.1704,38600.0],["1991-04-18",3.1704,3.1834,3.1316,3.1445,39600.0],["1991-04-19",3.1316,3.1575,3.1316,3.1575,44400.0],["1991-04-22",3.1445,3.1575,3.1316,3.1575,30600.0],["1991-04-23",3.1575,3.1704,3.1445,3.1575,36800.0],["1991-04-24",3.1445,3.1575,3.1445,3.1575,41600.0],["1991-04-25",3.1575,3.1704,3.1575,3.1704,34000.0],["1991-04-26",3.1704,3.1704,3.1445,3.1575,58000.0],["1991-04-29",3.1704,3.1963,3.1575,3.1575,27000.0],["1991-04-30",3.1704,3.1963,3.1575,3.1963,54600.0],["1991-05-01",3.1963,3.2351,3.1963,3.2351,70000.0],["1991-05-02",3.2351,3.2351,3.2222,3.2351,50800.0],["1991-05-03",3.2351,3.2481,3.2222,3.2481,34200.0],["1991-05-06",3.2481,3.261,3.2351,3.261,19400.0],["1991-05-07",3.2481,3.261,3.2481,3.261,37600.0],["1991-05-08",3.261,3.2739,3.2481,3.261,32200.0],["1991-05-09",3.2869,3.2869,3.2739,3.2739,19800.0],["1991-05-10",3.2998,3.3128,3.2869,3.2869,47000.0],["1991-05-13",3.2998,3.3128,3.2869,3.2998,36800.0],["1991-05-14",3.2998,3.3128,3.2869,3.3128,60600.0],["1991-05-15",3.3128,3.3128,3.261,3.2739,98200.0],["1991-05-16",3.2602,3.2734,3.2338,3.2338,24400.0],["1991-05-17",3.2338,3.2338,3.2074,3.2206,36400.0],["1991-05-20",3.2074,3.2206,3.2074,3.2206,42000.0],["1991-05-21",3.2206,3.2206,3.181,3.1942,58800.0],["1991-05-22",3.2074,3.2206,3.1942,3.1942,38800.0],["1991-05-23",3.2074,3.2074,3.1942,3.1942,37200.0],["1991-05-24",3.2074,3.2074,3.181,3.181,42600.0],["1991-05-28",3.1942,3.1942,3.1546,3.1546,45000.0],["1991-05-29",3.1678,3.1678,3.1414,3.1678,135400.0],["1991-05-30",3.1678,3.1678,3.1546,3.1546,37200.0],["1991-05-31",3.1546,3.1678,3.1414,3.1546,42600.0],["1991-06-03",3.1546,3.1678,3.1546,3.1546,144400.0],["1991-06-04",3.1546,3.1678,3.1546,3.1678,92600.0],["1991-06-05",3.1678,3.1678,3.1546,3.1678,35000.0],["1991-06-06",3.1678,3.1678,3.1414,3.1414,64600.0],["1991-06-07",3.1546,3.1546,3.1414,3.1414,54800.0],["1991-06-10",3.1546,3.1546,3.1282,3.1414,44800.0],["1991-06-11",3.1414,3.1546,3.1282,3.1414,46000.0],["1991-06-12",3.1414,3.1414,3.1282,3.1414,31200.0],["1991-06-13",3.1282,3.1414,3.1282,3.1282,34200.0],["1991-06-14",3.1414,3.1546,3.1282,3.1546,37000.0],["1991-06-17",3.1546,3.1546,3.1414,3.1546,50400.0],["1991-06-18",3.1546,3.1546,3.1414,3.1546,35000.0],["1991-06-19",3.1414,3.1546,3.1282,3.1282,41200.0],["1991-06-20",3.1282,3.1414,3.1282,3.1414,21400.0],["1991-06-21",3.1414,3.1414,3.1282,3.1414,25200.0],["1991-06-24",3.1282,3.1414,3.115,3.1414,47600.0],["1991-06-25",3.1414,3.1414,3.115,3.115,34600.0],["1991-06-26",3.1282,3.1414,3.115,3.1282,29600.0],["1991-06-27",3.1414,3.1414,3.1282,3.1282,21000.0],["1991-06-28",3.1414,3.1414,3.115,3.1414,36400.0],["1991-07-01",3.1282,3.1546,3.115,3.1546,37800.0],["1991-07-02",3.1546,3.1678,3.1546,3.1546,28000.0],["1991-07-03",3.1678,3.1678,3.1414,3.1414,24200.0],["1991-07-05",3.1414,3.1678,3.1414,3.1678,24800.0],["1991-07-08",3.1678,3.181,3.1414,3.1678,35000.0],["1991-07-09",3.1678,3.1942,3.1546,3.1942,24600.0],["1991-07-10",3.1942,3.2206,3.181,3.2074,24800.0],["1991-07-11",3.1942,3.2074,3.1942,3.1942,24400.0],["1991-07-12",3.2074,3.2074,3.1942,3.1942,20000.0],["1991-07-15",3.2074,3.2206,3.1942,3.2206,33200.0],["1991-07-16",3.2206,3.2206,3.2074,3.2206,21200.0],["1991-07-17",3.2206,3.2206,3.1942,3.2206,72800.0],["1991-07-18",3.2206,3.2206,3.181,3.2074,72200.0],["1991-07-19",3.2206,3.2206,3.181,3.2074,53000.0],["1991-07-22",3.2206,3.2206,3.1942,3.1942,24000.0],["1991-07-23",3.1942,3.1942,3.1678,3.1942,35400.0],["1991-07-24",3.2074,3.2074,3.181,3.1942,34800.0],["1991-07-25",3.2074,3.2206,3.181,3.2074,30000.0],["1991-07-26",3.2206,3.2338,3.2074,3.2206,32000.0],["1991-07-29",3.2074,3.2206,3.181,3.2074,86800.0],["1991-07-30",3.2074,3.2074,3.181,3.2074,91800.0],["1991-07-31",3.2074,3.2206,3.1942,3.2206,48200.0],["1991-08-01",3.2338,3.2602,3.2206,3.2602,37200.0],["1991-08-02",3.2602,3.313,3.247,3.2734,44600.0],["1991-08-05",3.2734,3.379,3.2734,3.379,59600.0],["1991-08-06",3.379,3.379,3.3262,3.3394,49200.0],["1991-08-07",3.3658,3.3922,3.3394,3.3658,58200.0],["1991-08-08",3.3658,3.3922,3.3658,3.3922,25000.0],["1991-08-09",3.3922,3.3922,3.3658,3.379,31400.0],["1991-08-12",3.379,3.379,3.3394,3.3394,22400.0],["1991-08-13",3.3394,3.379,3.3394,3.3658,34400.0],["1991-08-14",3.3922,3.4054,3.379,3.3922,95600.0],["1991-08-15",3.4054,3.445,3.4054,3.4318,40200.0],["1991-08-16",3.4313,3.4447,3.364,3.364,39600.0],["1991-08-19",3.3505,3.3505,3.3236,3.3505,31800.0],["1991-08-20",3.3505,3.3505,3.3102,3.3371,83600.0],["1991-08-21",3.3505,3.3774,3.3371,3.3774,439600.0],["1991-08-22",3.3774,3.4043,3.3774,3.4043,22200.0],["1991-08-23",3.4043,3.4178,3.3774,3.4178,23800.0],["1991-08-26",3.4043,3.4447,3.3909,3.4447,38000.0],["1991-08-27",3.4313,3.4313,3.4043,3.4178,28000.0],["1991-08-28",3.4178,3.4313,3.4043,3.4043,25800.0],["1991-08-29",3.4313,3.4313,3.4044,3.4313,46800.0],["1991-08-30",3.4313,3.4447,3.4178,3.4178,20800.0],["1991-09-03",3.4178,3.4447,3.4043,3.4178,57000.0],["1991-09-04",3.4313,3.4313,3.4043,3.4178,43600.0],["1991-09-05",3.4313,3.4447,3.4178,3.4178,17400.0],["1991-09-06",3.4313,3.4313,3.4178,3.4178,55600.0],["1991-09-09",3.4178,3.4447,3.4178,3.4447,31800.0],["1991-09-10",3.4313,3.4447,3.4313,3.4447,39600.0],["1991-09-11",3.4313,3.4447,3.4178,3.4313,22200.0],["1991-09-12",3.4447,3.4447,3.4178,3.4447,31800.0],["1991-09-13",3.4313,3.4447,3.4313,3.4447,25600.0],["1991-09-16",3.4313,3.4313,3.4043,3.4043,134400.0],["1991-09-17",3.4313,3.4313,3.3909,3.4043,49200.0],["1991-09-18",3.4178,3.4313,3.4043,3.4178,13800.0],["1991-09-19",3.4178,3.4178,3.4043,3.4178,25000.0],["1991-09-20",3.4313,3.4313,3.364,3.364,92800.0],["1991-09-23",3.3909,3.4043,3.3774,3.3909,76800.0],["1991-09-24",3.4043,3.4043,3.364,3.364,211000.0],["1991-09-25",3.364,3.3909,3.3505,3.3774,93000.0],["1991-09-26",3.3909,3.4178,3.3774,3.4178,45400.0],["1991-09-27",3.4178,3.4447,3.4044,3.4313,78000.0],["1991-09-30",3.4447,3.4851,3.4447,3.4851,49400.0],["1991-10-01",3.4851,3.4985,3.4716,3.4851,42800.0],["1991-10-02",3.4716,3.4851,3.4582,3.4851,66800.0],["1991-10-03",3.4851,3.4985,3.4716,3.4851,48400.0],["1991-10-04",3.4985,3.4985,3.4851,3.4985,45800.0],["1991-10-07",3.4851,3.4851,3.4716,3.4716,135400.0],["1991-10-08",3.4851,3.4851,3.4716,3.4851,47600.0],["1991-10-09",3.4851,3.4851,3.4313,3.4313,84800.0],["1991-10-10",3.4178,3.4447,3.4178,3.4178,46000.0],["1991-10-11",3.4313,3.4447,3.4178,3.4447,60400.0],["1991-10-14",3.4447,3.4447,3.4313,3.4447,59400.0],["1991-10-15",3.4447,3.4447,3.4313,3.4447,123600.0],["1991-10-16",3.4447,3.4447,3.4313,3.4447,99200.0],["1991-10-17",3.4447,3.4447,3.4313,3.4447,67600.0],["1991-10-18",3.4313,3.4582,3.3909,3.3909,300200.0],["1991-10-21",3.4043,3.4043,3.3774,3.3909,108400.0],["1991-10-22",3.3909,3.4178,3.3774,3.4043,65200.0],["1991-10-23",3.4043,3.4178,3.3774,3.3774,82000.0],["1991-10-24",3.3909,3.4178,3.3774,3.4043,68000.0],["1991-10-25",3.4043,3.4178,3.3909,3.4043,59800.0],["1991-10-28",3.4043,3.4178,3.3909,3.4043,29400.0],["1991-10-29",3.4178,3.4313,3.4044,3.4313,103200.0],["1991-10-30",3.4313,3.4447,3.4178,3.4178,55800.0],["1991-10-31",3.4313,3.4313,3.4178,3.4313,23800.0],["1991-11-01",3.4313,3.4313,3.4178,3.4313,45800.0],["1991-11-04",3.4178,3.4851,3.4178,3.4716,43000.0],["1991-11-05",3.4716,3.4851,3.4582,3.4851,109000.0],["1991-11-06",3.4851,3.5255,3.4851,3.512,112600.0],["1991-11-07",3.4985,3.5389,3.4985,3.5389,112600.0],["1991-11-08",3.5389,3.5658,3.5389,3.5658,132000.0],["1991-11-11",3.5524,3.5927,3.5524,3.5927,106600.0],["1991-11-12",3.5927,3.6196,3.5793,3.6196,137800.0],["1991-11-13",3.6062,3.6331,3.5927,3.6331,208600.0],["1991-11-14",3.6331,3.6331,3.6062,3.6331,98800.0],["1991-11-15",3.6466,3.6466,3.6196,3.6331,902200.0],["1991-11-18",3.5914,3.6463,3.5777,3.6463,61000.0],["1991-11-19",3.6188,3.6326,3.5503,3.5914,74400.0],["1991-11-20",3.5914,3.5914,3.564,3.5777,55600.0],["1991-11-21",3.564,3.5777,3.5503,3.5777,118600.0],["1991-11-22",3.564,3.5777,3.564,3.5777,41800.0],["1991-11-25",3.564,3.564,3.5366,3.5503,52000.0],["1991-11-26",3.5366,3.564,3.4818,3.4955,138800.0],["1991-11-27",3.4955,3.5366,3.4955,3.5366,59600.0],["1991-11-29",3.5092,3.5503,3.5092,3.5366,20200.0],["1991-12-02",3.5366,3.5366,3.5092,3.5366,95600.0],["1991-12-03",3.5366,3.5366,3.5092,3.5366,38000.0],["1991-12-04",3.5366,3.5366,3.5229,3.5366,36000.0],["1991-12-05",3.5229,3.5366,3.5092,3.5092,36400.0],["1991-12-06",3.5092,3.5366,3.5092,3.5366,52200.0],["1991-12-09",3.5366,3.5366,3.5229,3.5366,46400.0],["1991-12-10",3.5366,3.5503,3.5366,3.5503,87800.0],["1991-12-11",3.5366,3.564,3.5366,3.5503,99800.0],["1991-12-12",3.564,3.564,3.5366,3.564,46600.0],["1991-12-13",3.5503,3.5503,3.5366,3.5503,41200.0],["1991-12-16",3.5503,3.5503,3.5229,3.5366,60800.0],["1991-12-17",3.5366,3.564,3.5092,3.5229,107800.0],["1991-12-18",3.5092,3.5229,3.4955,3.5092,42400.0],["1991-12-19",3.4955,3.5229,3.4955,3.5092,41400.0],["1991-12-20",3.5366,3.5366,3.5229,3.5366,158000.0],["1991-12-23",3.564,3.5914,3.5092,3.5777,115400.0],["1991-12-24",3.5914,3.5914,3.564,3.5777,25400.0],["1991-12-26",3.564,3.5914,3.564,3.5914,49200.0],["1991-12-27",3.5777,3.6051,3.5777,3.6051,68400.0],["1991-12-30",3.5777,3.5914,3.5777,3.5914,47600.0],["1991-12-31",3.5914,3.6188,3.5914,3.6188,29800.0],["1992-01-02",3.6188,3.6463,3.6188,3.6326,52600.0],["1992-01-03",3.6326,3.7148,3.6326,3.7011,58800.0],["1992-01-06",3.7148,3.7285,3.7011,3.7285,52600.0],["1992-01-07",3.7285,3.7285,3.7011,3.7148,68800.0],["1992-01-08",3.7011,3.7011,3.6874,3.7011,50000.0],["1992-01-09",3.7011,3.7011,3.6737,3.6874,57200.0],["1992-01-10",3.6874,3.6874,3.6326,3.6463,100200.0],["1992-01-13",3.6463,3.6463,3.6051,3.6326,124200.0],["1992-01-14",3.6188,3.6326,3.6051,3.6188,42000.0],["1992-01-15",3.6188,3.6188,3.564,3.5777,78000.0],["1992-01-16",3.564,3.564,3.5503,3.564,69200.0],["1992-01-17",3.564,3.564,3.5503,3.564,59400.0],["1992-01-20",3.5503,3.564,3.5092,3.5229,106600.0],["1992-01-21",3.5229,3.5366,3.5092,3.5229,58600.0],["1992-01-22",3.5229,3.564,3.5229,3.5366,59800.0],["1992-01-23",3.5503,3.564,3.5503,3.564,58000.0],["1992-01-24",3.564,3.564,3.5366,3.5366,47800.0],["1992-01-27",3.5503,3.564,3.5366,3.5503,41200.0],["1992-01-28",3.564,3.5914,3.5503,3.5914,118600.0],["1992-01-29",3.5777,3.6326,3.5777,3.6051,51800.0],["1992-01-30",3.6326,3.6326,3.6051,3.6051,46000.0],["1992-01-31",3.6051,3.6188,3.6051,3.6188,22000.0],["1992-02-03",3.6326,3.6326,3.6051,3.6051,33200.0],["1992-02-04",3.6188,3.6188,3.6051,3.6188,73800.0],["1992-02-05",3.6188,3.6326,3.6051,3.6326,56200.0],["1992-02-06",3.6463,3.6463,3.6188,3.6188,113600.0],["1992-02-07",3.6326,3.6326,3.5914,3.6188,47600.0],["1992-02-10",3.6326,3.6737,3.6188,3.6737,113200.0],["1992-02-11",3.66,3.66,3.6463,3.66,82400.0],["1992-02-12",3.66,3.66,3.6463,3.66,43600.0],["1992-02-13",3.66,3.66,3.6463,3.66,82400.0],["1992-02-14",3.6737,3.6737,3.6463,3.66,48400.0],["1992-02-18",3.6737,3.6737,3.6463,3.6737,668000.0],["1992-02-19",3.6731,3.6731,3.6452,3.6592,101400.0],["1992-02-20",3.6592,3.6592,3.6452,3.6592,93800.0],["1992-02-21",3.6592,3.6592,3.6452,3.6592,39800.0],["1992-02-24",3.6312,3.6592,3.6173,3.6592,73000.0],["1992-02-25",3.6731,3.6731,3.6452,3.6592,45800.0],["1992-02-26",3.6592,3.6592,3.6452,3.6592,49800.0],["1992-02-27",3.6731,3.6731,3.6592,3.6592,27400.0],["1992-02-28",3.6871,3.6871,3.6731,3.6871,29000.0],["1992-03-02",3.6871,3.6871,3.6731,3.6731,32800.0],["1992-03-03",3.6871,3.6871,3.6592,3.6592,46000.0],["1992-03-04",3.6731,3.6731,3.6592,3.6592,27400.0],["1992-03-05",3.6731,3.6731,3.6592,3.6592,37000.0],["1992-03-06",3.6731,3.6731,3.6452,3.6592,33000.0],["1992-03-09",3.6592,3.6592,3.6452,3.6592,31400.0],["1992-03-10",3.6452,3.6731,3.6452,3.6731,34800.0],["1992-03-11",3.6731,3.6731,3.6452,3.6592,36000.0],["1992-03-12",3.6731,3.6731,3.6452,3.6592,54400.0],["1992-03-13",3.6452,3.6592,3.6452,3.6592,65000.0],["1992-03-16",3.6731,3.6731,3.6592,3.6731,39000.0],["1992-03-17",3.6731,3.6731,3.6592,3.6592,32200.0],["1992-03-18",3.6731,3.6731,3.6592,3.6592,39600.0],["1992-03-19",3.6592,3.6592,3.6452,3.6592,55400.0],["1992-03-20",3.6592,3.6592,3.6312,3.6592,72400.0],["1992-03-23",3.6592,3.6592,3.6312,3.6452,47600.0],["1992-03-24",3.6592,3.6731,3.6312,3.6452,45600.0],["1992-03-25",3.6452,3.6452,3.6173,3.6312,44000.0],["1992-03-26",3.6173,3.6173,3.5754,3.5893,40200.0],["1992-03-27",3.5893,3.5893,3.5614,3.5754,31800.0],["1992-03-30",3.5754,3.6312,3.5614,3.6312,77400.0],["1992-03-31",3.6312,3.6312,3.6033,3.6173,29000.0],["1992-04-01",3.6173,3.6173,3.6033,3.6173,19200.0],["1992-04-02",3.6033,3.6173,3.6033,3.6173,38800.0],["1992-04-03",3.6173,3.6312,3.6033,3.6173,24000.0],["1992-04-06",3.7569,3.7569,3.6173,3.6173,77600.0],["1992-04-07",3.6173,3.6312,3.6033,3.6033,44600.0],["1992-04-08",3.6033,3.6173,3.6033,3.6173,20000.0],["1992-04-09",3.6033,3.6173,3.6033,3.6173,31000.0],["1992-04-10",3.6033,3.715,3.6033,3.6033,36800.0],["1992-04-13",3.6173,3.6173,3.6033,3.6033,149400.0],["1992-04-14",3.6173,3.6452,3.6033,3.6173,47400.0],["1992-04-15",3.6312,3.6452,3.6173,3.6312,34200.0],["1992-04-16",3.6452,3.6731,3.6312,3.6592,92600.0],["1992-04-20",3.6731,3.6871,3.6592,3.6731,48600.0],["1992-04-21",3.6592,3.701,3.6592,3.701,39200.0],["1992-04-22",3.715,3.715,3.701,3.715,26200.0],["1992-04-23",3.729,3.729,3.701,3.715,77400.0],["1992-04-24",3.715,3.715,3.701,3.715,28600.0],["1992-04-27",3.715,3.715,3.6871,3.701,27600.0],["1992-04-28",3.6871,3.6871,3.6731,3.6731,47000.0],["1992-04-29",3.6871,3.701,3.6871,3.701,44200.0],["1992-04-30",3.715,3.729,3.701,3.729,51600.0],["1992-05-01",3.715,3.729,3.715,3.729,18600.0],["1992-05-04",3.7429,3.7569,3.729,3.7569,48600.0],["1992-05-05",3.7429,3.7848,3.7429,3.7848,90400.0],["1992-05-06",3.7709,3.7848,3.7709,3.7848,63400.0],["1992-05-07",3.7988,3.7988,3.7709,3.7848,31200.0],["1992-05-08",3.7848,3.7848,3.7709,3.7848,36600.0],["1992-05-11",3.7988,3.7988,3.7848,3.7988,36400.0],["1992-05-12",3.7988,3.8128,3.7988,3.8128,57800.0],["1992-05-13",3.7988,3.8128,3.7848,3.7988,62200.0],["1992-05-14",3.7988,3.7988,3.7709,3.7848,38600.0],["1992-05-15",3.7709,3.7848,3.7709,3.7848,60000.0],["1992-05-18",3.7848,3.7848,3.7709,3.7848,40600.0],["1992-05-19",3.7985,3.827,3.7843,3.827,48600.0],["1992-05-20",3.8412,3.8412,3.8127,3.827,37400.0],["1992-05-21",3.8127,3.827,3.7985,3.827,29400.0],["1992-05-22",3.827,3.827,3.8127,3.827,31400.0],["1992-05-26",3.827,3.827,3.7843,3.7985,830000.0],["1992-05-27",3.8127,3.827,3.7701,3.7843,35800.0],["1992-05-28",3.7701,3.7701,3.7558,3.7701,25400.0],["1992-05-29",3.7843,3.7843,3.7701,3.7843,35000.0],["1992-06-01",3.7843,3.7843,3.7558,3.7701,50600.0],["1992-06-02",3.7843,3.7843,3.7416,3.7558,43200.0],["1992-06-03",3.7701,3.7701,3.7416,3.7558,32800.0],["1992-06-04",3.7416,3.7558,3.7274,3.7558,44600.0],["1992-06-05",3.7701,3.8981,3.7701,3.7843,41800.0],["1992-06-08",3.7843,3.7985,3.7843,3.7843,32200.0],["1992-06-09",3.7843,3.7985,3.7843,3.7985,30000.0],["1992-06-10",3.7985,3.8127,3.7843,3.7985,27600.0],["1992-06-11",3.7985,3.7985,3.7701,3.7843,37000.0],["1992-06-12",3.7843,3.7985,3.7843,3.7985,15000.0],["1992-06-15",3.7985,3.7985,3.7843,3.7985,22600.0],["1992-06-16",3.7985,3.7985,3.7843,3.7985,35200.0],["1992-06-17",3.7843,3.7985,3.7843,3.7985,27800.0],["1992-06-18",3.7985,3.7985,3.7843,3.7985,69200.0],["1992-06-19",3.7985,3.7985,3.7843,3.7985,68800.0],["1992-06-22",3.7985,3.7985,3.7843,3.7985,22200.0],["1992-06-23",3.7985,3.8127,3.7843,3.8127,29400.0],["1992-06-24",3.8127,3.8127,3.7985,3.7985,22400.0],["1992-06-25",3.8127,3.8127,3.7985,3.8127,35800.0],["1992-06-26",3.8127,3.8127,3.7985,3.8127,35200.0],["1992-06-29",3.7985,3.8127,3.7843,3.7985,26200.0],["1992-06-30",3.7843,3.8127,3.7843,3.8127,36400.0],["1992-07-01",3.7985,3.8127,3.7985,3.8127,72000.0],["1992-07-02",3.7985,3.8412,3.7985,3.8412,81000.0],["1992-07-06",3.8412,3.8839,3.8412,3.8839,34600.0],["1992-07-07",3.8839,3.9408,3.8696,3.9408,45600.0],["1992-07-08",3.9408,3.9408,3.9123,3.9265,58800.0],["1992-07-09",3.9265,3.9265,3.9123,3.9265,36600.0],["1992-07-10",3.9265,3.9265,3.9123,3.9123,29000.0],["1992-07-13",3.9265,3.9408,3.9123,3.9408,49600.0],["1992-07-14",3.955,3.9834,3.955,3.9692,161600.0],["1992-07-15",3.9977,3.9977,3.9835,3.9977,45800.0],["1992-07-16",3.9834,3.9977,3.955,3.9692,54200.0],["1992-07-17",3.9692,3.9692,3.9408,3.9408,59200.0],["1992-07-20",3.9692,3.9692,3.955,3.9692,19800.0],["1992-07-21",3.9692,3.9692,3.955,3.9692,41400.0],["1992-07-22",3.9692,3.9692,3.955,3.9692,26000.0],["1992-07-23",3.9692,3.9692,3.9408,3.9408,38600.0],["1992-07-24",3.955,3.955,3.9265,3.9408,40800.0],["1992-07-27",3.955,3.955,3.9408,3.9408,32400.0],["1992-07-28",3.9408,3.955,3.9408,3.955,52600.0],["1992-07-29",3.9408,3.9977,3.9408,3.9977,58000.0],["1992-07-30",3.9977,3.9977,3.9692,3.9835,27200.0],["1992-07-31",3.9977,4.0404,3.9977,4.0404,37000.0],["1992-08-03",4.0261,4.0546,4.0119,4.0546,27600.0],["1992-08-04",4.0546,4.0546,4.0404,4.0404,41000.0],["1992-08-05",4.0688,4.083,4.0546,4.0546,33800.0],["1992-08-06",4.0688,4.083,4.0688,4.083,37200.0],["1992-08-07",4.083,4.083,4.0688,4.083,40200.0],["1992-08-10",4.0973,4.0973,4.0688,4.0688,32000.0],["1992-08-11",4.0688,4.083,4.0688,4.083,40000.0],["1992-08-12",4.0688,4.1115,4.0688,4.083,28600.0],["1992-08-13",4.1115,4.1826,4.1115,4.1684,179400.0],["1992-08-14",4.1684,4.1826,4.1684,4.1684,37800.0],["1992-08-17",4.1684,4.1826,4.1684,4.1684,134200.0],["1992-08-18",4.1678,4.1678,4.0665,4.0955,110000.0],["1992-08-19",4.0955,4.0955,4.0665,4.0665,75400.0],["1992-08-20",4.0665,4.0955,4.0665,4.081,90000.0],["1992-08-21",4.0955,4.0955,4.0665,4.0665,67600.0],["1992-08-24",4.052,4.052,4.0086,4.0231,45600.0],["1992-08-25",4.0231,4.0231,3.9942,4.0086,60000.0],["1992-08-26",4.0086,4.0086,3.9942,4.0086,72800.0],["1992-08-27",4.0086,4.0086,3.9942,4.0086,32800.0],["1992-08-28",3.9942,4.0086,3.9652,3.9797,52200.0],["1992-08-31",3.9652,3.9797,3.9507,3.9652,43600.0],["1992-09-01",3.9797,3.9797,3.9652,3.9797,45200.0],["1992-09-02",3.9797,3.9797,3.9652,3.9797,36600.0],["1992-09-03",3.9797,3.9797,3.9652,3.9652,38200.0],["1992-09-04",3.9652,3.9797,3.9652,3.9797,34800.0],["1992-09-08",3.9652,3.9797,3.9652,3.9797,28200.0],["1992-09-09",3.9797,3.9942,3.9652,3.9652,63200.0],["1992-09-10",3.9797,3.9942,3.9652,3.9942,93200.0],["1992-09-11",4.0086,4.0086,3.9942,4.0086,35600.0],["1992-09-14",3.9942,4.0086,3.9942,4.0086,39200.0],["1992-09-15",3.9942,4.0086,3.9797,3.9942,65400.0],["1992-09-16",3.9942,3.9942,3.9797,3.9942,33000.0],["1992-09-17",3.9797,3.9942,3.9797,3.9942,39800.0],["1992-09-18",3.9942,3.9942,3.9652,3.9797,33400.0],["1992-09-21",3.9797,3.9797,3.9652,3.9797,25400.0],["1992-09-22",3.9797,3.9797,3.9507,3.9652,39200.0],["1992-09-23",3.9652,3.9652,3.9507,3.9652,29800.0],["1992-09-24",3.9652,3.9797,3.9507,3.9652,42000.0],["1992-09-25",3.9797,3.9797,3.9652,3.9797,35400.0],["1992-09-28",3.9797,3.9797,3.9652,3.9797,29000.0],["1992-09-29",3.9652,3.9942,3.9652,3.9942,33600.0],["1992-09-30",3.9797,4.0086,3.9797,4.0086,82200.0],["1992-10-01",4.0231,4.0231,4.0086,4.0086,22600.0],["1992-10-02",4.0376,4.0376,4.0231,4.0376,28000.0],["1992-10-05",4.0376,4.0376,4.0086,4.0231,83600.0],["1992-10-06",4.0376,4.0376,4.0231,4.0231,20600.0],["1992-10-07",4.0231,4.0376,4.0231,4.0231,19200.0],["1992-10-08",4.0231,4.0376,4.0231,4.0376,53200.0],["1992-10-09",4.0376,4.0376,4.0231,4.0376,49200.0],["1992-10-12",4.0376,4.0376,4.0231,4.0376,20800.0],["1992-10-13",4.0376,4.052,4.0231,4.052,46200.0],["1992-10-14",4.0376,4.052,4.0376,4.052,24000.0],["1992-10-15",4.0376,4.052,4.0376,4.052,39200.0],["1992-10-16",4.0376,4.052,4.0376,4.0376,25000.0],["1992-10-19",4.052,4.052,4.0376,4.052,17000.0],["1992-10-20",4.052,4.052,4.0376,4.0376,21200.0],["1992-10-21",4.0376,4.052,4.0376,4.052,33400.0],["1992-10-22",4.052,4.052,4.0231,4.0231,34200.0],["1992-10-23",4.0376,4.0376,4.0231,4.0376,105000.0],["1992-10-26",4.0376,4.0376,4.0231,4.0376,30200.0],["1992-10-27",4.0376,4.0376,4.0231,4.0376,31800.0],["1992-10-28",4.0376,4.0376,4.0231,4.0376,25800.0],["1992-10-29",4.0376,4.052,4.0231,4.052,42600.0],["1992-10-30",4.0376,4.052,4.0376,4.052,48000.0],["1992-11-02",4.0665,4.0665,4.0376,4.052,55000.0],["1992-11-03",4.0665,4.0665,4.0376,4.0376,17600.0],["1992-11-04",4.052,4.0665,4.0376,4.0665,22000.0],["1992-11-05",4.052,4.0665,4.052,4.0665,35600.0],["1992-11-06",4.081,4.0955,4.0665,4.081,36000.0],["1992-11-09",4.0665,4.0955,4.0665,4.081,41400.0],["1992-11-10",4.081,4.081,4.0665,4.081,30800.0],["1992-11-11",4.0665,4.081,4.052,4.0665,36200.0],["1992-11-12",4.0665,4.0665,4.0376,4.052,37800.0],["1992-11-13",4.0376,4.052,4.0376,4.052,32400.0],["1992-11-16",4.052,4.081,4.052,4.081,1598000.0],["1992-11-17",4.0657,4.1688,4.0362,4.0509,58600.0],["1992-11-18",4.0362,4.0509,4.0215,4.0362,97200.0],["1992-11-19",4.0362,4.0362,4.0067,4.0215,74400.0],["1992-11-20",4.0215,4.0362,4.0067,4.0362,35600.0],["1992-11-23",4.0215,4.0362,4.0215,4.0362,22400.0],["1992-11-24",4.0215,4.0362,4.0067,4.0362,58400.0],["1992-11-25",4.0215,4.0362,4.0067,4.0215,28600.0],["1992-11-27",4.0067,4.0215,4.0067,4.0215,12400.0],["1992-11-30",4.0067,4.0362,4.0067,4.0362,52600.0],["1992-12-01",4.0509,4.0509,4.0215,4.0362,31000.0],["1992-12-02",4.0362,4.0362,4.0215,4.0362,19000.0],["1992-12-03",4.0362,4.0362,4.0215,4.0215,33400.0],["1992-12-04",4.0362,4.0362,4.0215,4.0362,15000.0],["1992-12-07",4.0215,4.0215,4.0067,4.0215,35600.0],["1992-12-08",4.0215,4.0509,4.0067,4.0509,53400.0],["1992-12-09",4.0362,4.0509,4.0215,4.0509,15200.0],["1992-12-10",4.0509,4.0509,4.0362,4.0509,43200.0],["1992-12-11",4.0509,4.0509,4.0362,4.0509,22800.0],["1992-12-14",4.0362,4.0509,4.0362,4.0362,35200.0],["1992-12-15",4.0509,4.0509,4.0362,4.0509,33000.0],["1992-12-16",4.0657,4.0657,4.0509,4.0657,27400.0],["1992-12-17",4.0804,4.0804,4.0657,4.0657,69000.0],["1992-12-18",4.0951,4.1099,4.0804,4.0951,30400.0],["1992-12-21",4.0804,4.0951,4.0804,4.0951,30200.0],["1992-12-22",4.0951,4.1246,4.0951,4.1246,61400.0],["1992-12-23",4.1393,4.1393,4.1246,4.1246,63800.0],["1992-12-24",4.1393,4.1688,4.1246,4.1688,35800.0],["1992-12-28",4.1688,4.1688,4.1393,4.1393,23800.0],["1992-12-29",4.1541,4.1541,4.1393,4.1393,31200.0],["1992-12-30",4.1541,4.1541,4.1246,4.1541,14000.0],["1992-12-31",4.1541,4.1835,4.1393,4.1541,29200.0],["1993-01-04",4.1541,4.1688,4.1393,4.1393,48400.0],["1993-01-05",4.1541,4.1541,4.1099,4.1393,54400.0],["1993-01-06",4.1393,4.1541,4.1393,4.1393,35000.0],["1993-01-07",4.1688,4.1982,4.1541,4.1541,49600.0],["1993-01-08",4.1393,4.1541,4.0951,4.1099,42400.0],["1993-01-11",4.1246,4.1393,4.1099,4.1246,30600.0],["1993-01-12",4.1246,4.1541,4.1246,4.1541,34000.0],["1993-01-13",4.1541,4.1835,4.1541,4.1835,23400.0],["1993-01-14",4.1541,4.1688,4.1541,4.1541,61600.0],["1993-01-15",4.1541,4.1688,4.1393,4.1688,47000.0],["1993-01-18",4.1835,4.1982,4.1835,4.1982,19000.0],["1993-01-19",4.1835,4.1982,4.1835,4.1835,46400.0],["1993-01-20",4.1835,4.213,4.1688,4.1982,28200.0],["1993-01-21",4.1835,4.213,4.1688,4.213,35600.0],["1993-01-22",4.1982,4.2277,4.1982,4.213,22400.0],["1993-01-25",4.1982,4.2277,4.1982,4.2277,27000.0],["1993-01-26",4.2424,4.2424,4.213,4.2277,58800.0],["1993-01-27",4.2424,4.3014,4.2424,4.2719,75200.0],["1993-01-28",4.2719,4.3456,4.2719,4.3456,154400.0],["1993-01-29",4.3308,4.3456,4.3161,4.3161,31000.0],["1993-02-01",4.3308,4.375,4.3161,4.3603,36600.0],["1993-02-02",4.3603,4.3897,4.3603,4.375,59800.0],["1993-02-03",4.375,4.4192,4.375,4.4192,44200.0],["1993-02-04",4.4192,4.4487,4.4045,4.4192,138200.0],["1993-02-05",4.4192,4.4192,4.3897,4.3897,78600.0],["1993-02-08",4.375,4.4192,4.375,4.4192,47800.0],["1993-02-09",4.4045,4.4339,4.4045,4.4339,101400.0],["1993-02-10",4.4339,4.4487,4.4339,4.4339,46000.0],["1993-02-11",4.4487,4.4634,4.4339,4.4487,51400.0],["1993-02-12",4.4487,4.4634,4.4339,4.4487,32800.0],["1993-02-16",4.4487,4.4634,4.4339,4.4487,637600.0],["1993-02-17",4.4331,4.4481,4.4031,4.4031,216400.0],["1993-02-18",4.4031,4.4181,4.3882,4.4031,213400.0],["1993-02-19",4.4031,4.5379,4.4031,4.508,87400.0],["1993-02-22",4.508,4.508,4.463,4.493,43800.0],["1993-02-23",4.508,4.5379,4.508,4.5229,459400.0],["1993-02-24",4.5229,4.5679,4.5229,4.5529,68000.0],["1993-02-25",4.5379,4.5978,4.5379,4.5679,64800.0],["1993-02-26",4.5679,4.5829,4.5679,4.5829,34600.0],["1993-03-01",4.5679,4.6128,4.5529,4.6128,50800.0],["1993-03-02",4.5978,4.6428,4.5978,4.6278,141000.0],["1993-03-03",4.6128,4.6428,4.6128,4.6128,36600.0],["1993-03-04",4.6128,4.6278,4.6128,4.6128,31800.0],["1993-03-05",4.6128,4.6128,4.5978,4.5978,36200.0],["1993-03-08",4.6128,4.6128,4.5829,4.5829,31800.0],["1993-03-09",4.5679,4.5829,4.5529,4.5529,48800.0],["1993-03-10",4.5529,4.5829,4.5529,4.5679,34200.0],["1993-03-11",4.5679,4.5829,4.5679,4.5679,32200.0],["1993-03-12",4.5679,4.5829,4.5529,4.5679,36600.0],["1993-03-15",4.5529,4.5829,4.5379,4.5679,78600.0],["1993-03-16",4.5529,4.5679,4.5379,4.5529,39800.0],["1993-03-17",4.5379,4.5679,4.5379,4.5679,27800.0],["1993-03-18",4.5679,4.5829,4.5529,4.5529,34800.0],["1993-03-19",4.5529,4.5679,4.5529,4.5529,24200.0],["1993-03-22",4.5529,4.5829,4.5529,4.5829,20200.0],["1993-03-23",4.5679,4.5829,4.5679,4.5679,24000.0],["1993-03-24",4.5829,4.5978,4.5679,4.5829,24400.0],["1993-03-25",4.5978,4.5978,4.5829,4.5829,27800.0],["1993-03-26",4.5829,4.5978,4.5679,4.5829,19400.0],["1993-03-29",4.5829,4.5978,4.5679,4.5829,47000.0],["1993-03-30",4.5829,4.5978,4.5679,4.5978,41600.0],["1993-03-31",4.5978,4.6278,4.5978,4.6278,87200.0],["1993-04-01",4.6128,4.6278,4.6128,4.6278,96200.0],["1993-04-02",4.6128,4.6128,4.5679,4.5679,13800.0],["1993-04-05",4.5679,4.5978,4.5529,4.5978,39800.0],["1993-04-06",4.6278,4.6727,4.6278,4.6577,43800.0],["1993-04-07",4.6727,4.6727,4.6278,4.6278,16000.0],["1993-04-08",4.6278,4.6278,4.5978,4.6128,17000.0],["1993-04-12",4.6128,4.6428,4.6128,4.6278,34600.0],["1993-04-13",4.6278,4.6727,4.6278,4.6727,44800.0],["1993-04-14",4.6727,4.6727,4.6428,4.6428,35600.0],["1993-04-15",4.6428,4.6428,4.6128,4.6428,415800.0],["1993-04-16",4.6278,4.6428,4.6278,4.6428,29200.0],["1993-04-19",4.6278,4.6428,4.6128,4.6128,33000.0],["1993-04-20",4.6128,4.6128,4.5978,4.6128,37400.0],["1993-04-21",4.5978,4.7176,4.5829,4.7176,137600.0],["1993-04-22",4.7027,4.7027,4.6877,4.6877,40800.0],["1993-04-23",4.6877,4.7027,4.6877,4.6877,48200.0],["1993-04-26",4.7027,4.7027,4.6727,4.6877,41600.0],["1993-04-27",4.6577,4.6877,4.6577,4.6727,37000.0],["1993-04-28",4.6577,4.6727,4.6577,4.6727,14400.0],["1993-04-29",4.6727,4.6877,4.6577,4.6727,36200.0],["1993-04-30",4.6877,4.6877,4.6577,4.6577,29400.0],["1993-05-03",4.6727,4.7176,4.6577,4.7176,46400.0],["1993-05-04",4.7326,4.7626,4.7176,4.7626,51600.0],["1993-05-05",4.7476,4.7925,4.7476,4.7925,52000.0],["1993-05-06",4.7925,4.7925,4.7626,4.7776,49800.0],["1993-05-07",4.7776,4.7776,4.7326,4.7626,27400.0],["1993-05-10",4.7476,4.7626,4.7326,4.7326,25600.0],["1993-05-11",4.7326,4.7476,4.7027,4.7176,52600.0],["1993-05-12",4.7326,4.7326,4.7176,4.7326,29800.0],["1993-05-13",4.7176,4.7176,4.6727,4.6727,39000.0],["1993-05-14",4.6877,4.6877,4.6428,4.6727,56800.0],["1993-05-17",4.6727,4.6727,4.5978,4.6727,90000.0],["1993-05-18",4.6727,4.6727,4.6428,4.6577,70600.0],["1993-05-19",4.6571,4.6571,4.5963,4.6419,63400.0],["1993-05-20",4.6571,4.7028,4.6267,4.6876,95400.0],["1993-05-21",4.7028,4.7028,4.6724,4.6724,33400.0],["1993-05-24",4.6876,4.6876,4.6571,4.6724,16600.0],["1993-05-25",4.6571,4.6876,4.6571,4.6876,137200.0],["1993-05-26",4.7028,4.7332,4.7028,4.718,29200.0],["1993-05-27",4.7332,4.7484,4.7332,4.7332,21800.0],["1993-05-28",4.7332,4.7941,4.7332,4.7941,32800.0],["1993-06-01",4.7789,4.7789,4.7484,4.7789,28400.0],["1993-06-02",4.7637,4.7789,4.7637,4.7637,30400.0],["1993-06-03",4.7637,4.7789,4.7637,4.7637,40800.0],["1993-06-04",4.7789,4.7789,4.7332,4.7332,78600.0],["1993-06-07",4.718,4.7484,4.7028,4.7484,29400.0],["1993-06-08",4.718,4.7332,4.7028,4.718,54200.0],["1993-06-09",4.7028,4.718,4.6876,4.6876,29800.0],["1993-06-10",4.6876,4.718,4.6876,4.718,27200.0],["1993-06-11",4.718,4.7332,4.7028,4.718,47000.0],["1993-06-14",4.7028,4.7332,4.6876,4.7028,36400.0],["1993-06-15",4.7028,4.7332,4.7028,4.718,66600.0],["1993-06-16",4.7332,4.7789,4.7332,4.7789,46800.0],["1993-06-17",4.8093,4.8245,4.8093,4.8245,220600.0],["1993-06-18",4.8245,4.8245,4.7789,4.7789,33400.0],["1993-06-21",4.8093,4.8093,4.7789,4.7941,65000.0],["1993-06-22",4.7941,4.8093,4.7789,4.7941,39600.0],["1993-06-23",4.7941,4.8093,4.7941,4.8093,71200.0],["1993-06-24",4.7941,4.8245,4.7941,4.8245,45800.0],["1993-06-25",4.8093,4.8245,4.7789,4.8093,47400.0],["1993-06-28",4.8093,4.8245,4.7941,4.8093,25000.0],["1993-06-29",4.8093,4.855,4.8093,4.855,42400.0],["1993-06-30",4.8245,4.855,4.8245,4.8398,36600.0],["1993-07-01",4.8245,4.8398,4.8245,4.8398,19800.0],["1993-07-02",4.8398,4.855,4.8245,4.855,15000.0],["1993-07-06",4.855,4.855,4.8245,4.8398,53200.0],["1993-07-07",4.8398,4.855,4.8245,4.8398,30800.0],["1993-07-08",4.8245,4.8398,4.8093,4.8245,26200.0],["1993-07-09",4.8245,4.8398,4.8093,4.8245,27200.0],["1993-07-12",4.855,4.855,4.8398,4.8398,47600.0],["1993-07-13",4.8702,4.9159,4.8702,4.8854,83600.0],["1993-07-14",4.9006,4.9006,4.8702,4.8702,30600.0],["1993-07-15",4.8702,4.8702,4.8398,4.8398,20600.0],["1993-07-16",4.855,4.8702,4.855,4.8702,28800.0],["1993-07-19",4.855,4.8854,4.855,4.8702,21200.0],["1993-07-20",4.8854,4.8854,4.855,4.8702,27800.0],["1993-07-21",4.8702,4.9006,4.8702,4.8702,58600.0],["1993-07-22",4.8702,4.9006,4.8702,4.8854,33400.0],["1993-07-23",4.8854,4.9006,4.8702,4.9006,43000.0],["1993-07-26",4.9006,4.9159,4.8854,4.9159,22400.0],["1993-07-27",4.8854,4.8854,4.8398,4.855,35600.0],["1993-07-28",4.8398,4.9006,4.8398,4.8702,26600.0],["1993-07-29",4.8854,4.9159,4.8854,4.9159,27800.0],["1993-07-30",4.9006,4.9311,4.8854,4.9311,29400.0],["1993-08-02",4.9615,5.0072,4.9615,4.992,95000.0],["1993-08-03",5.0072,5.0985,5.0072,5.0681,126400.0],["1993-08-04",5.0833,5.0985,5.0681,5.0833,44400.0],["1993-08-05",5.0681,5.0833,5.0376,5.0376,96800.0],["1993-08-06",5.0528,5.0681,5.0376,5.0681,54800.0],["1993-08-09",5.0681,5.0833,5.0528,5.0681,120600.0],["1993-08-10",5.0681,5.0833,5.0681,5.0833,304200.0],["1993-08-11",5.0833,5.1137,5.0833,5.1137,32800.0],["1993-08-12",5.0985,5.1137,5.0833,5.0833,34600.0],["1993-08-13",5.0985,5.1137,5.0985,5.1137,22800.0],["1993-08-16",5.0985,5.1137,5.0833,5.0985,249600.0],["1993-08-17",5.0979,5.1133,5.067,5.067,127400.0],["1993-08-18",5.0979,5.0979,5.067,5.067,194400.0],["1993-08-19",5.0515,5.067,5.0361,5.0515,72400.0],["1993-08-20",5.0361,5.0515,5.0206,5.0206,92200.0],["1993-08-23",5.0361,5.0361,5.0052,5.0206,1006400.0],["1993-08-24",4.9897,5.0206,4.9897,5.0052,65200.0],["1993-08-25",5.0052,5.0361,5.0052,5.0052,55600.0],["1993-08-26",5.0052,5.0361,5.0052,5.0206,52200.0],["1993-08-27",5.0052,5.0206,4.9897,4.9897,44000.0],["1993-08-30",4.9897,5.0206,4.9588,5.0052,131600.0],["1993-08-31",5.0052,5.0361,5.0052,5.0052,84400.0],["1993-09-01",5.0361,5.0824,5.0206,5.0824,56800.0],["1993-09-02",5.067,5.0824,5.0361,5.0361,68800.0],["1993-09-03",5.0361,5.0515,5.0206,5.0515,60800.0],["1993-09-07",5.0361,5.0361,4.9897,4.9897,150600.0],["1993-09-08",4.9897,5.0206,4.9897,5.0052,42400.0],["1993-09-09",5.0206,5.0206,5.0052,5.0052,32600.0],["1993-09-10",5.0206,5.0361,5.0052,5.0361,23200.0],["1993-09-13",5.0361,5.0361,5.0206,5.0361,55600.0],["1993-09-14",5.0361,5.0515,5.0206,5.0515,154400.0],["1993-09-15",5.0515,5.0515,5.0361,5.0515,50600.0],["1993-09-16",5.0361,5.0824,5.0361,5.067,55200.0],["1993-09-17",5.067,5.0979,5.067,5.0979,75800.0],["1993-09-20",5.0979,5.1288,5.0824,5.1133,42200.0],["1993-09-21",5.1288,5.1288,5.1133,5.1133,28600.0],["1993-09-22",5.1288,5.1288,5.1133,5.1288,35800.0],["1993-09-23",5.1133,5.1288,5.0515,5.0515,129400.0],["1993-09-24",5.0515,5.0515,4.9743,4.9743,63800.0],["1993-09-27",4.9588,4.9897,4.9434,4.9743,48200.0],["1993-09-28",4.9588,4.9743,4.9434,4.9588,58400.0],["1993-09-29",4.9434,4.9743,4.9434,4.9588,82000.0],["1993-09-30",4.9588,4.9743,4.9434,4.9743,27600.0],["1993-10-01",4.9588,4.9743,4.9434,4.9588,32200.0],["1993-10-04",4.9434,4.9743,4.8971,4.9125,40400.0],["1993-10-05",4.9279,4.9279,4.8662,4.897,38000.0],["1993-10-06",4.897,4.9125,4.8816,4.897,47800.0],["1993-10-07",4.8816,4.9125,4.8507,4.8816,49400.0],["1993-10-08",4.8816,4.9279,4.8662,4.9279,49400.0],["1993-10-11",4.9125,4.9279,4.8816,4.8816,32800.0],["1993-10-12",4.897,4.897,4.8662,4.8816,31800.0],["1993-10-13",4.8816,4.8816,4.8044,4.8507,99600.0],["1993-10-14",4.8507,4.8816,4.8353,4.8816,87000.0],["1993-10-15",4.897,4.9434,4.897,4.9279,63800.0],["1993-10-18",4.9434,4.9897,4.9279,4.9588,118400.0],["1993-10-19",4.9897,5.0361,4.9743,5.0206,67400.0],["1993-10-20",5.0206,5.0515,5.0206,5.0206,41800.0],["1993-10-21",5.0361,5.0361,5.0052,5.0052,39800.0],["1993-10-22",4.9743,4.9897,4.9588,4.9588,53200.0],["1993-10-25",4.9434,4.9588,4.8971,4.9125,32600.0],["1993-10-26",4.9125,4.9125,4.8198,4.8198,60000.0],["1993-10-27",4.8198,4.8353,4.758,4.7735,70800.0],["1993-10-28",4.758,4.8198,4.7271,4.8198,104400.0],["1993-10-29",4.8044,4.8353,4.8044,4.8353,27800.0],["1993-11-01",4.8198,4.8662,4.8044,4.8662,67200.0],["1993-11-02",4.8507,4.8662,4.8353,4.8507,38600.0],["1993-11-03",4.8198,4.8353,4.619,4.6653,152000.0],["1993-11-04",4.6499,4.6653,4.5417,4.5572,90800.0],["1993-11-05",4.5572,4.5572,4.4954,4.5572,97600.0],["1993-11-08",4.5726,4.5881,4.5572,4.5726,42400.0],["1993-11-09",4.5881,4.619,4.5417,4.6035,98600.0],["1993-11-10",4.6344,4.7271,4.6344,4.6653,65100.0],["1993-11-11",4.6653,4.6962,4.5726,4.5726,100500.0],["1993-11-12",4.6035,4.6344,4.5417,4.6344,68400.0],["1993-11-15",4.6653,4.6653,4.6035,4.6035,85000.0],["1993-11-16",4.6653,4.6653,4.5726,4.6653,92200.0],["1993-11-17",4.649,4.7432,4.649,4.7118,68800.0],["1993-11-18",4.649,4.6804,4.5548,4.6176,60100.0],["1993-11-19",4.6176,4.649,4.5548,4.6176,44200.0],["1993-11-22",4.649,4.649,4.5548,4.5862,42500.0],["1993-11-23",4.6176,4.6176,4.5548,4.5862,116600.0],["1993-11-24",4.5862,4.649,4.5862,4.6176,32600.0],["1993-11-26",4.6176,4.649,4.6176,4.649,8100.0],["1993-11-29",4.649,4.7746,4.649,4.7118,47500.0],["1993-11-30",4.7118,4.7432,4.6176,4.6176,40900.0],["1993-12-01",4.6176,4.6804,4.5862,4.6804,36400.0],["1993-12-02",4.649,4.6804,4.6176,4.649,38300.0],["1993-12-03",4.649,4.649,4.5862,4.6176,72300.0],["1993-12-06",4.6176,4.6804,4.5548,4.6804,77900.0],["1993-12-07",4.649,4.6804,4.6176,4.649,39600.0],["1993-12-08",4.6176,4.7118,4.6176,4.6804,33500.0],["1993-12-09",4.649,4.7118,4.649,4.649,46300.0],["1993-12-10",4.6176,4.649,4.6176,4.649,33900.0],["1993-12-13",4.649,4.649,4.5548,4.6176,88600.0],["1993-12-14",4.6176,4.649,4.5862,4.5862,49300.0],["1993-12-15",4.6176,4.6804,4.6176,4.6176,45400.0],["1993-12-16",4.649,4.7118,4.649,4.649,32400.0],["1993-12-17",4.6804,4.7118,4.649,4.6804,54700.0],["1993-12-20",4.6804,4.7118,4.649,4.649,51200.0],["1993-12-21",4.6804,4.6804,4.649,4.649,22300.0],["1993-12-22",4.649,4.7432,4.649,4.7432,29100.0],["1993-12-23",4.7432,4.7746,4.7118,4.7432,20200.0],["1993-12-27",4.7432,4.7432,4.7118,4.7432,9900.0],["1993-12-28",4.7432,4.7432,4.7118,4.7432,11800.0],["1993-12-29",4.7746,4.8061,4.7432,4.7746,40400.0],["1993-12-30",4.8061,4.8061,4.7118,4.7432,18400.0],["1993-12-31",4.7432,4.7746,4.7118,4.7118,22600.0],["1994-01-03",4.6804,4.7118,4.6176,4.649,53600.0],["1994-01-04",4.649,4.6804,4.5862,4.6804,74800.0],["1994-01-05",4.6804,4.7432,4.6176,4.7432,75300.0],["1994-01-06",4.7432,4.7432,4.5862,4.649,79300.0],["1994-01-07",4.6176,4.649,4.5862,4.649,37900.0],["1994-01-10",4.6804,4.6804,4.5862,4.5862,42900.0],["1994-01-11",4.6176,4.6176,4.5548,4.5862,40000.0],["1994-01-12",4.5862,4.6176,4.5862,4.6176,31000.0],["1994-01-13",4.5862,4.6176,4.5862,4.5862,29800.0],["1994-01-14",4.6176,4.649,4.5862,4.649,32500.0],["1994-01-17",4.6176,4.649,4.5862,4.5862,43400.0],["1994-01-18",4.5862,4.649,4.5548,4.5548,51700.0],["1994-01-19",4.5548,4.6176,4.5548,4.5862,28500.0],["1994-01-20",4.5548,4.5548,4.4919,4.5548,73900.0],["1994-01-21",4.5233,4.5548,4.5233,4.5233,28600.0],["1994-01-24",4.5548,4.5548,4.4605,4.4919,74700.0],["1994-01-25",4.4605,4.4605,4.3663,4.4605,61900.0],["1994-01-26",4.4291,4.6176,4.4291,4.5548,65300.0],["1994-01-27",4.5862,4.7118,4.5862,4.5862,79000.0],["1994-01-28",4.6176,4.649,4.5862,4.6176,40600.0],["1994-01-31",4.6176,4.6804,4.6176,4.6176,65200.0],["1994-02-01",4.649,4.649,4.4919,4.4919,38500.0],["1994-02-02",4.4919,4.5233,4.4605,4.4919,46500.0],["1994-02-03",4.4919,4.5862,4.4919,4.5548,71900.0],["1994-02-04",4.5862,4.5862,4.4919,4.5233,31000.0],["1994-02-07",4.4919,4.4919,4.4605,4.4605,28800.0],["1994-02-08",4.4919,4.5233,4.4605,4.4919,42800.0],["1994-02-09",4.4919,4.5862,4.4605,4.5862,57700.0],["1994-02-10",4.5548,4.5862,4.4919,4.5233,41400.0],["1994-02-11",4.5233,4.5233,4.4605,4.4605,42600.0],["1994-02-14",4.5233,4.5233,4.4605,4.4919,43500.0],["1994-02-15",4.5233,4.5233,4.4605,4.4919,58400.0],["1994-02-16",4.4919,4.5233,4.3977,4.4291,46500.0],["1994-02-17",4.4291,4.4919,4.3977,4.4291,37700.0],["1994-02-18",4.4764,4.4764,4.3805,4.3805,69300.0],["1994-02-22",4.3805,4.4125,4.2526,4.3805,115800.0],["1994-02-23",4.3805,4.4445,4.3485,4.3805,43000.0],["1994-02-24",4.3805,4.3805,4.3166,4.3805,43600.0],["1994-02-25",4.3805,4.4445,4.3485,4.3805,55700.0],["1994-02-28",4.4125,4.4445,4.3805,4.4125,37100.0],["1994-03-01",4.4445,4.4764,4.3805,4.3805,53900.0],["1994-03-02",4.3805,4.4125,4.3166,4.4125,69000.0],["1994-03-03",4.4125,4.4445,4.3805,4.4445,23400.0],["1994-03-04",4.4125,4.4764,4.4125,4.4445,42300.0],["1994-03-07",4.4445,4.5404,4.4445,4.5404,31500.0],["1994-03-08",4.5724,4.5724,4.5084,4.5724,31700.0],["1994-03-09",4.5404,4.5724,4.4445,4.4764,35700.0],["1994-03-10",4.5084,4.5404,4.4445,4.4764,34500.0],["1994-03-11",4.5084,4.5084,4.4445,4.4764,24200.0],["1994-03-14",4.4764,4.4764,4.4125,4.4764,31400.0],["1994-03-15",4.5084,4.5084,4.4445,4.4764,28000.0],["1994-03-16",4.5084,4.5084,4.4764,4.5084,46000.0],["1994-03-17",4.4764,4.5084,4.4764,4.5084,28200.0],["1994-03-18",4.4764,4.4764,4.4125,4.4764,47100.0],["1994-03-21",4.4445,4.4764,4.4125,4.4445,35900.0],["1994-03-22",4.4445,4.5084,4.4445,4.4764,62400.0],["1994-03-23",4.4764,4.5084,4.4764,4.5084,24100.0],["1994-03-24",4.5084,4.5084,4.4445,4.4445,19400.0],["1994-03-25",4.4764,4.4764,4.4445,4.4764,13800.0],["1994-03-28",4.4764,4.5084,4.4125,4.4445,47400.0],["1994-03-29",4.4445,4.5084,4.4445,4.5084,49200.0],["1994-03-30",4.5084,4.5084,4.4125,4.4764,113600.0],["1994-03-31",4.5084,4.5084,4.4125,4.4445,56100.0],["1994-04-04",4.4445,4.4445,4.3166,4.3485,66400.0],["1994-04-05",4.3485,4.3485,4.3166,4.3485,95000.0],["1994-04-06",4.3485,4.3485,4.3166,4.3485,49500.0],["1994-04-07",4.3166,4.4445,4.3166,4.3805,56500.0],["1994-04-08",4.3805,4.3805,4.3166,4.3485,43100.0],["1994-04-11",4.3485,4.3805,4.3166,4.3805,33900.0],["1994-04-12",4.3805,4.4125,4.3485,4.3805,32200.0],["1994-04-13",4.3805,4.4125,4.3485,4.3805,32300.0],["1994-04-14",4.3485,4.3485,4.3166,4.3166,45300.0],["1994-04-15",4.3485,4.3485,4.2846,4.2846,86700.0],["1994-04-18",4.3166,4.3485,4.2846,4.3166,40500.0],["1994-04-19",4.3485,4.3805,4.3166,4.3805,35800.0],["1994-04-20",4.3485,4.4125,4.3166,4.3805,67800.0],["1994-04-21",4.3805,4.4764,4.3485,4.4445,67700.0],["1994-04-22",4.4764,4.4764,4.4125,4.4445,20500.0],["1994-04-25",4.4445,4.5084,4.4445,4.5084,23600.0],["1994-04-26",4.4764,4.5084,4.4445,4.4764,31200.0],["1994-04-28",4.4764,4.5084,4.4445,4.4764,50800.0],["1994-04-29",4.4764,4.5724,4.4764,4.5404,30000.0],["1994-05-02",4.5724,4.5724,4.5084,4.5084,31900.0],["1994-05-03",4.4764,4.5404,4.4764,4.5084,37600.0],["1994-05-04",4.4764,4.5084,4.4125,4.4125,27300.0],["1994-05-05",4.4125,4.4445,4.3805,4.4125,21400.0],["1994-05-06",4.3805,4.4125,4.2846,4.2846,37800.0],["1994-05-09",4.2846,4.3166,4.2206,4.2526,72800.0],["1994-05-10",4.2526,4.2526,4.0608,4.0927,94600.0],["1994-05-11",4.0288,4.0608,3.9648,4.0288,95800.0],["1994-05-12",3.9968,4.0927,3.9648,3.9968,72100.0],["1994-05-13",3.9968,3.9968,3.9329,3.9968,70100.0],["1994-05-16",3.9968,3.9968,3.773,3.9329,100200.0],["1994-05-17",3.9009,4.1247,3.9009,4.0927,76000.0],["1994-05-18",4.1084,4.1736,4.0758,4.141,111700.0],["1994-05-19",4.141,4.141,4.0432,4.0758,126200.0],["1994-05-20",4.0432,4.1084,4.0432,4.0758,58500.0],["1994-05-23",4.1084,4.141,4.0758,4.1084,38300.0],["1994-05-24",4.141,4.141,4.0432,4.1084,52800.0],["1994-05-25",4.0758,4.141,4.0432,4.141,41900.0],["1994-05-26",4.1084,4.1736,4.1084,4.1736,34000.0],["1994-05-27",4.141,4.1736,4.1084,4.1736,29700.0],["1994-05-31",4.141,4.141,4.0758,4.1084,39500.0],["1994-06-01",4.0758,4.141,4.0432,4.1084,35900.0],["1994-06-02",4.1084,4.1736,4.1084,4.141,24200.0],["1994-06-03",4.1084,4.141,4.0432,4.1084,151800.0],["1994-06-06",4.0758,4.1084,4.0758,4.1084,82700.0],["1994-06-07",4.1084,4.1084,4.0432,4.1084,38000.0],["1994-06-08",4.1084,4.141,4.0758,4.141,38000.0],["1994-06-09",4.141,4.141,4.0758,4.1084,165200.0],["1994-06-10",4.0758,4.141,4.0758,4.1084,28800.0],["1994-06-13",4.1084,4.1084,4.0432,4.0432,32100.0],["1994-06-14",4.0432,4.1084,4.0432,4.0432,29100.0],["1994-06-15",4.0432,4.1084,4.0432,4.0758,45900.0],["1994-06-16",4.141,4.1736,4.0758,4.1084,31700.0],["1994-06-17",4.141,4.1736,4.0432,4.0432,55600.0],["1994-06-20",4.0106,4.0758,3.978,4.0106,57200.0],["1994-06-21",4.0106,4.0432,3.9454,3.9454,57500.0],["1994-06-22",3.9454,4.0106,3.9454,3.978,30900.0],["1994-06-23",3.9454,3.978,3.8475,3.8475,64800.0],["1994-06-24",3.8801,3.9128,3.8475,3.8475,48800.0],["1994-06-27",3.8475,3.8801,3.8475,3.8801,60700.0],["1994-06-28",3.8475,3.8801,3.7823,3.7823,86400.0],["1994-06-29",3.7497,3.8149,3.7497,3.7497,84300.0],["1994-06-30",3.7171,3.7823,3.7171,3.7497,110700.0],["1994-07-01",3.8149,3.8149,3.7823,3.8149,51500.0],["1994-07-05",3.8475,3.8475,3.7823,3.8149,80000.0],["1994-07-06",3.8149,3.8149,3.7497,3.7823,64000.0],["1994-07-07",3.7171,3.7497,3.7171,3.7171,51700.0],["1994-07-08",3.7171,3.7497,3.7171,3.7497,44400.0],["1994-07-11",3.7497,3.7497,3.6193,3.6193,96800.0],["1994-07-12",3.6519,3.7497,3.6519,3.7171,80200.0],["1994-07-13",3.7497,3.7497,3.7171,3.7497,54400.0],["1994-07-14",3.7171,3.8149,3.7171,3.7497,31800.0],["1994-07-15",3.7823,3.8149,3.7497,3.7823,67600.0],["1994-07-18",3.8149,3.8801,3.7823,3.8149,46800.0],["1994-07-19",3.8149,3.8475,3.7823,3.7823,33500.0],["1994-07-20",3.7497,3.8149,3.7497,3.7823,49500.0],["1994-07-21",3.7823,3.9128,3.7823,3.9128,178900.0],["1994-07-22",3.9454,3.978,3.8475,3.8475,66400.0],["1994-07-25",3.8801,3.9128,3.8475,3.8475,37900.0],["1994-07-26",3.8801,3.9454,3.8475,3.9454,45400.0],["1994-07-27",3.9128,3.978,3.9128,3.978,26600.0],["1994-07-28",3.9128,4.0106,3.9128,3.978,38500.0],["1994-07-29",4.0106,4.0106,3.978,4.0106,28800.0],["1994-08-01",4.0106,4.0432,4.0106,4.0106,26100.0],["1994-08-02",3.978,4.141,3.978,4.141,89500.0],["1994-08-03",4.141,4.1736,4.1084,4.141,37500.0],["1994-08-04",4.141,4.2388,4.141,4.141,53800.0],["1994-08-05",4.1084,4.141,4.0432,4.0432,41700.0],["1994-08-08",4.0432,4.0758,4.0432,4.0758,22800.0],["1994-08-09",4.0432,4.0758,4.0106,4.0432,25900.0],["1994-08-10",4.0106,4.0758,3.978,4.0758,42400.0],["1994-08-11",4.0432,4.1084,4.0106,4.0432,43100.0],["1994-08-12",4.0106,4.0432,3.978,4.0106,17800.0],["1994-08-15",4.0106,4.0758,3.978,4.0758,32800.0],["1994-08-16",4.0758,4.0758,4.0106,4.0432,20700.0],["1994-08-17",4.0106,4.0432,3.978,4.0106,277000.0],["1994-08-18",3.9933,4.0598,3.9933,4.0598,324800.0],["1994-08-19",4.0598,4.0598,3.9933,3.9933,138500.0],["1994-08-22",4.0265,4.0598,3.9933,4.0598,38100.0],["1994-08-23",4.0265,4.0598,3.9933,3.9933,20100.0],["1994-08-24",3.9933,4.0598,3.9933,4.0265,44300.0],["1994-08-25",4.0598,4.0931,4.0265,4.0265,49500.0],["1994-08-26",4.0265,4.0931,4.0265,4.0931,25700.0],["1994-08-29",4.0931,4.0931,4.0265,4.0265,21300.0],["1994-08-30",4.0265,4.1264,4.0265,4.1264,98500.0],["1994-08-31",4.0931,4.1264,4.0598,4.0598,27600.0],["1994-09-01",4.0598,4.0931,4.0265,4.0598,32400.0],["1994-09-02",4.0598,4.0598,4.0265,4.0598,47300.0],["1994-09-06",4.0598,4.0598,3.9267,3.96,40200.0],["1994-09-07",3.9933,3.9933,3.8934,3.9267,44400.0],["1994-09-08",3.9267,3.96,3.8934,3.9267,26800.0],["1994-09-09",3.9267,3.9267,3.8602,3.8934,75800.0],["1994-09-12",3.8602,3.9267,3.8602,3.8934,21700.0],["1994-09-13",3.8934,3.8934,3.8269,3.8934,105800.0],["1994-09-14",3.8934,3.8934,3.8602,3.8934,22400.0],["1994-09-15",3.8934,3.9267,3.8934,3.8934,37100.0],["1994-09-16",3.9267,3.9267,3.8602,3.8934,55400.0],["1994-09-19",3.8934,3.8934,3.8269,3.8269,51400.0],["1994-09-20",3.8269,3.8602,3.7936,3.8269,54100.0],["1994-09-21",3.7936,3.8602,3.7936,3.8269,32100.0],["1994-09-22",3.8269,3.9267,3.8269,3.8602,80300.0],["1994-09-23",3.8269,3.9267,3.8269,3.8934,44200.0],["1994-09-26",3.8602,3.8934,3.7936,3.8602,50300.0],["1994-09-27",3.8269,3.8602,3.8269,3.8602,32500.0],["1994-09-28",3.8602,3.8934,3.8269,3.8269,30000.0],["1994-09-29",3.8269,3.8934,3.8269,3.8602,53300.0],["1994-09-30",3.8602,3.9267,3.8602,3.8602,34000.0],["1994-10-03",3.8934,3.9267,3.8602,3.8934,32200.0],["1994-10-04",3.96,3.96,3.8934,3.9267,69700.0],["1994-10-05",3.9267,3.96,3.8602,3.8934,68300.0],["1994-10-06",3.8934,3.8934,3.8269,3.8269,23200.0],["1994-10-07",3.8269,3.8602,3.7936,3.8269,28800.0],["1994-10-10",3.8269,3.8934,3.8269,3.8602,20600.0],["1994-10-11",3.8934,3.8934,3.8602,3.8602,32700.0],["1994-10-12",3.8602,3.8934,3.8602,3.8934,17900.0],["1994-10-13",3.8602,3.9267,3.8269,3.8934,141400.0],["1994-10-14",3.9267,3.96,3.8602,3.9267,59700.0],["1994-10-17",3.9267,3.96,3.8602,3.8934,29000.0],["1994-10-18",3.8602,3.8934,3.8602,3.8602,33300.0],["1994-10-19",3.8934,3.8934,3.8602,3.8602,38500.0],["1994-10-20",3.8602,3.8602,3.8269,3.8602,26900.0],["1994-10-21",3.8269,3.8934,3.7936,3.8934,42100.0],["1994-10-24",3.8934,3.8934,3.8269,3.8602,27400.0],["1994-10-25",3.8269,3.8602,3.7936,3.8602,42800.0],["1994-10-26",3.8602,3.8602,3.8269,3.8269,65900.0],["1994-10-27",3.8269,3.8602,3.7936,3.8269,43900.0],["1994-10-28",3.7936,3.8602,3.7936,3.8269,100600.0],["1994-10-31",3.8602,3.8934,3.8269,3.8934,23200.0],["1994-11-01",3.8602,3.8934,3.8602,3.8602,50900.0],["1994-11-02",3.8602,3.9267,3.8602,3.8934,25800.0],["1994-11-03",3.8602,3.8934,3.8269,3.8602,72500.0],["1994-11-04",3.8269,3.8934,3.8269,3.8602,26200.0],["1994-11-07",3.8934,3.8934,3.8602,3.8602,30900.0],["1994-11-08",3.8934,3.8934,3.8602,3.8602,31700.0],["1994-11-09",3.8934,3.8934,3.8602,3.8934,26600.0],["1994-11-10",3.8602,3.8602,3.7936,3.8269,39800.0],["1994-11-11",3.8602,3.8602,3.8269,3.8602,27100.0],["1994-11-14",3.8602,3.8602,3.8269,3.8602,28800.0],["1994-11-15",3.8269,3.8602,3.7936,3.8602,75200.0],["1994-11-16",3.8602,3.8602,3.8269,3.8602,703100.0],["1994-11-17",3.9105,3.9105,3.8425,3.8765,76000.0],["1994-11-18",3.8425,3.8765,3.8085,3.8765,67100.0],["1994-11-21",3.8425,3.8765,3.8085,3.8085,54300.0],["1994-11-22",3.8085,3.8425,3.7745,3.8085,102100.0],["1994-11-23",3.8085,3.8085,3.7405,3.8085,949000.0],["1994-11-25",3.8085,3.9105,3.8085,3.9105,91700.0],["1994-11-28",3.9105,3.9445,3.8085,3.8425,46300.0],["1994-11-29",3.8765,3.8765,3.8085,3.8085,61600.0],["1994-11-30",3.8425,3.9445,3.8085,3.8425,40000.0],["1994-12-01",3.8085,3.8425,3.8085,3.8425,32800.0],["1994-12-02",3.8085,3.8425,3.7745,3.7745,46900.0],["1994-12-05",3.8085,3.8085,3.7745,3.8085,59400.0],["1994-12-06",3.8085,3.8085,3.7405,3.7745,82800.0],["1994-12-07",3.7745,3.7745,3.7405,3.7745,52300.0],["1994-12-08",3.7405,3.7745,3.7405,3.7745,62900.0],["1994-12-09",3.7405,3.7745,3.7405,3.7405,35100.0],["1994-12-12",3.7745,3.7745,3.7405,3.7745,59300.0],["1994-12-13",3.7745,3.7745,3.7405,3.7745,104100.0],["1994-12-14",3.7405,3.8425,3.7405,3.8085,93300.0],["1994-12-15",3.7745,3.8085,3.7745,3.8085,25500.0],["1994-12-16",3.8085,3.8085,3.7745,3.8085,57000.0],["1994-12-19",3.8085,3.8085,3.7745,3.7745,45200.0],["1994-12-20",3.7745,3.8085,3.7405,3.8085,66400.0],["1994-12-21",3.7745,3.8085,3.7745,3.8085,32600.0],["1994-12-22",3.7745,3.8085,3.7405,3.7745,43800.0],["1994-12-23",3.7405,3.7745,3.7065,3.7405,41300.0],["1994-12-27",3.7405,3.7745,3.7405,3.7745,28800.0],["1994-12-28",3.7745,3.7745,3.7405,3.7745,33000.0],["1994-12-29",3.7745,3.7745,3.7405,3.7405,46100.0],["1994-12-30",3.7405,3.7745,3.7065,3.7405,75300.0],["1995-01-03",3.7065,3.7745,3.6725,3.7745,82900.0],["1995-01-04",3.8085,3.8765,3.7745,3.8765,57900.0],["1995-01-05",3.8425,3.8765,3.8425,3.8425,22300.0],["1995-01-06",3.8425,3.8765,3.8085,3.8765,46500.0],["1995-01-09",3.8765,3.9105,3.8425,3.9105,59900.0],["1995-01-10",3.9445,3.9445,3.9105,3.9445,51000.0],["1995-01-11",3.9445,3.9445,3.8425,3.8765,101300.0],["1995-01-12",3.9105,3.9105,3.8425,3.8425,35800.0],["1995-01-13",3.8765,3.9105,3.8765,3.9105,45500.0],["1995-01-16",3.9105,3.9445,3.8765,3.9445,43800.0],["1995-01-17",3.9445,4.0125,3.9445,3.9445,33400.0],["1995-01-18",3.9785,4.0125,3.9445,4.0125,54800.0],["1995-01-19",4.0125,4.0125,3.9445,3.9785,33000.0],["1995-01-20",3.9785,4.0125,3.9785,4.0125,33200.0],["1995-01-23",3.9785,4.0125,3.9785,3.9785,47200.0],["1995-01-24",4.0125,4.0465,3.9785,4.0465,34300.0],["1995-01-25",4.0125,4.0805,4.0125,4.0805,36200.0],["1995-01-26",4.0805,4.0805,4.0465,4.0465,40400.0],["1995-01-27",4.0465,4.0805,4.0125,4.0805,35300.0],["1995-01-30",4.0805,4.1825,4.0465,4.1825,93600.0],["1995-01-31",4.1825,4.2165,4.1145,4.1485,82600.0],["1995-02-01",4.1485,4.1825,4.1145,4.1485,30200.0],["1995-02-02",4.1485,4.1485,4.0805,4.1145,46900.0],["1995-02-03",4.1485,4.1485,4.1145,4.1485,54900.0],["1995-02-06",4.1485,4.1825,4.1485,4.1825,32400.0],["1995-02-07",4.1825,4.2845,4.1825,4.2845,61000.0],["1995-02-08",4.2845,4.2845,4.2505,4.2845,69000.0],["1995-02-09",4.2505,4.2845,4.2505,4.2505,53700.0],["1995-02-10",4.2845,4.2845,4.2505,4.2845,91600.0],["1995-02-13",4.2505,4.3185,4.2505,4.3185,125500.0],["1995-02-14",4.3185,4.3185,4.2845,4.2845,45300.0],["1995-02-15",4.3185,4.3525,4.2845,4.3525,19900.0],["1995-02-16",4.3525,4.3525,4.2845,4.3525,844000.0],["1995-02-17",4.3692,4.3692,4.2998,4.2998,19600.0],["1995-02-21",4.2998,4.2998,4.2652,4.2652,86200.0],["1995-02-22",4.2998,4.2998,4.2305,4.2305,105900.0],["1995-02-23",4.2305,4.2998,4.2305,4.2652,66100.0],["1995-02-24",4.2998,4.2998,4.2305,4.2305,61200.0],["1995-02-27",4.2305,4.2305,4.1265,4.1611,63600.0],["1995-02-28",4.1611,4.1611,4.1265,4.1611,103300.0],["1995-03-01",4.1611,4.1611,4.1265,4.1611,56100.0],["1995-03-02",4.1264,4.1611,4.0918,4.1264,47300.0],["1995-03-03",4.1264,4.1264,4.0918,4.1264,32800.0],["1995-03-06",4.1264,4.1264,4.0918,4.1264,36300.0],["1995-03-07",4.0918,4.1264,4.0918,4.1264,50800.0],["1995-03-08",4.1264,4.1264,4.0571,4.0571,93900.0],["1995-03-09",4.0571,4.0918,4.0571,4.0571,14800.0],["1995-03-10",4.0918,4.1264,4.0571,4.0918,31300.0],["1995-03-13",4.0918,4.1264,4.0918,4.0918,201300.0],["1995-03-14",4.0918,4.1611,4.0918,4.1611,61800.0],["1995-03-15",4.1611,4.1611,4.0918,4.0918,37800.0],["1995-03-16",4.1265,4.1611,4.1265,4.1611,49900.0],["1995-03-17",4.1611,4.1958,4.1265,4.1611,88300.0],["1995-03-20",4.1611,4.1958,4.1264,4.1264,82600.0],["1995-03-21",4.1611,4.1611,4.0918,4.1264,90200.0],["1995-03-22",4.1264,4.1958,4.1264,4.1958,52000.0],["1995-03-23",4.1958,4.1958,4.0918,4.1264,257100.0],["1995-03-24",4.1611,4.1611,4.0918,4.1264,57700.0],["1995-03-27",4.1265,4.1611,4.1265,4.1611,16000.0],["1995-03-28",4.1264,4.1611,4.0918,4.0918,22600.0],["1995-03-29",4.0918,4.1264,4.0918,4.1264,44000.0],["1995-03-30",4.0918,4.1264,4.0918,4.0918,35900.0],["1995-03-31",4.1265,4.1611,4.0918,4.1611,30000.0],["1995-04-03",4.1611,4.1611,4.0918,4.1611,62600.0],["1995-04-04",4.1611,4.2652,4.1264,4.1958,40100.0],["1995-04-05",4.2305,4.2998,4.2305,4.2652,42500.0],["1995-04-06",4.2998,4.3345,4.2305,4.3345,54400.0],["1995-04-07",4.2998,4.3345,4.2998,4.2998,21400.0],["1995-04-10",4.2998,4.3345,4.2998,4.2998,28500.0],["1995-04-11",4.2998,4.3692,4.2998,4.3692,123000.0],["1995-04-12",4.3692,4.3692,4.2998,4.2998,34600.0],["1995-04-13",4.3345,4.3345,4.2652,4.2998,32500.0],["1995-04-17",4.3345,4.3345,4.2652,4.2998,38100.0],["1995-04-18",4.3345,4.3345,4.2998,4.2998,50900.0],["1995-04-19",4.2998,4.3345,4.2652,4.2998,36900.0],["1995-04-20",4.2998,4.3692,4.2652,4.3692,114200.0],["1995-04-21",4.3345,4.3692,4.3345,4.3692,36100.0],["1995-04-24",4.3345,4.3345,4.2652,4.3345,105000.0],["1995-04-25",4.2998,4.3345,4.2998,4.2998,30500.0],["1995-04-26",4.2998,4.3345,4.2652,4.2998,31400.0],["1995-04-27",4.2998,4.2998,4.2305,4.2652,97800.0],["1995-04-28",4.2652,4.2652,4.2305,4.2652,17800.0],["1995-05-01",4.2652,4.2652,4.1958,4.2305,33400.0],["1995-05-02",4.2305,4.2305,4.1611,4.2305,30100.0],["1995-05-03",4.2305,4.2305,4.1611,4.2305,28600.0],["1995-05-04",4.2305,4.2998,4.2305,4.2652,34400.0],["1995-05-05",4.2652,4.2998,4.2305,4.2652,24100.0],["1995-05-08",4.2652,4.2652,4.2305,4.2305,45600.0],["1995-05-09",4.2305,4.2652,4.2305,4.2305,39800.0],["1995-05-10",4.2305,4.2652,4.2305,4.2305,41700.0],["1995-05-11",4.2652,4.2652,4.2305,4.2652,26000.0],["1995-05-12",4.2652,4.2652,4.2305,4.2652,44500.0],["1995-05-15",4.2305,4.2652,4.2305,4.2652,43900.0],["1995-05-16",4.2652,4.2998,4.2305,4.2998,52200.0],["1995-05-17",4.2998,4.2998,4.2305,4.2652,315500.0],["1995-05-18",4.3175,4.3175,4.2468,4.2468,110500.0],["1995-05-19",4.2114,4.2468,4.2114,4.2468,99300.0],["1995-05-22",4.2821,4.2821,4.176,4.176,91600.0],["1995-05-23",4.2114,4.2114,4.176,4.2114,79000.0],["1995-05-24",4.2468,4.2468,4.2114,4.2468,16600.0],["1995-05-25",4.2468,4.3529,4.2114,4.3175,62900.0],["1995-05-26",4.2821,4.3529,4.2821,4.3175,41000.0],["1995-05-30",4.3175,4.3529,4.2821,4.3175,21500.0],["1995-05-31",4.3529,4.3529,4.3175,4.3529,48300.0],["1995-06-01",4.3529,4.3529,4.3175,4.3529,42500.0],["1995-06-02",4.3529,4.4591,4.3175,4.4237,86300.0],["1995-06-05",4.3883,4.4591,4.3883,4.4591,43700.0],["1995-06-06",4.4945,4.4945,4.4237,4.4591,30400.0],["1995-06-07",4.4591,4.4591,4.3883,4.4237,62100.0],["1995-06-08",4.4237,4.4237,4.3883,4.4237,39400.0],["1995-06-09",4.3883,4.3883,4.3175,4.3175,24800.0],["1995-06-12",4.3175,4.3883,4.2821,4.3175,71200.0],["1995-06-13",4.3175,4.4237,4.3175,4.3883,49500.0],["1995-06-14",4.4237,4.4237,4.3529,4.3883,39300.0],["1995-06-15",4.4237,4.4591,4.3529,4.3529,40500.0],["1995-06-16",4.4237,4.4237,4.3529,4.3883,27900.0],["1995-06-19",4.4237,4.4237,4.3529,4.3529,37800.0],["1995-06-20",4.3529,4.4237,4.3175,4.4237,68000.0],["1995-06-21",4.4591,4.4591,4.3529,4.3529,38400.0],["1995-06-22",4.3883,4.4591,4.3529,4.4591,42800.0],["1995-06-23",4.4591,4.4591,4.3883,4.3883,42700.0],["1995-06-26",4.3883,4.4237,4.3529,4.3883,26700.0],["1995-06-27",4.3883,4.4591,4.3883,4.4591,48800.0],["1995-06-28",4.3883,4.4591,4.3883,4.4591,85700.0],["1995-06-29",4.4591,4.4591,4.3883,4.4591,45600.0],["1995-06-30",4.4591,4.5299,4.4237,4.5299,72800.0],["1995-07-03",4.4945,4.4945,4.4591,4.4945,28900.0],["1995-07-05",4.4591,4.4945,4.4237,4.4237,22600.0],["1995-07-06",4.4237,4.4591,4.3883,4.4237,55200.0],["1995-07-07",4.3883,4.4591,4.3883,4.4237,31600.0],["1995-07-10",4.3883,4.4237,4.3529,4.3883,52600.0],["1995-07-11",4.4237,4.4237,4.3529,4.3529,49400.0],["1995-07-12",4.3529,4.3883,4.3529,4.3883,35100.0],["1995-07-13",4.3883,4.3883,4.3175,4.3529,129300.0],["1995-07-14",4.3883,4.3883,4.2821,4.3175,39200.0],["1995-07-17",4.3529,4.3529,4.2821,4.2821,32400.0],["1995-07-18",4.2821,4.3529,4.2821,4.3529,30100.0],["1995-07-19",4.3175,4.3175,4.2468,4.2821,42300.0],["1995-07-20",4.2821,4.3529,4.2821,4.3175,58400.0],["1995-07-21",4.3529,4.3529,4.2821,4.2821,38600.0],["1995-07-24",4.2821,4.3175,4.2468,4.3175,43300.0],["1995-07-25",4.3175,4.3529,4.2821,4.3529,59200.0],["1995-07-26",4.3529,4.3883,4.3175,4.3529,72400.0],["1995-07-27",4.3529,4.4237,4.3175,4.3529,63700.0],["1995-07-28",4.3883,4.3883,4.3529,4.3883,18300.0],["1995-07-31",4.3529,4.4237,4.3529,4.3883,52700.0],["1995-08-01",4.4237,4.4591,4.3883,4.3883,66200.0],["1995-08-02",4.3883,4.4591,4.3883,4.4591,62600.0],["1995-08-03",4.4237,4.4945,4.4237,4.4945,310700.0],["1995-08-04",4.4945,4.4945,4.4237,4.4945,45600.0],["1995-08-07",4.4591,4.4591,4.3529,4.4237,55500.0],["1995-08-08",4.4237,4.4591,4.3883,4.4591,71700.0],["1995-08-09",4.4945,4.4945,4.3883,4.4237,89100.0],["1995-08-10",4.4237,4.4591,4.3883,4.3883,33900.0],["1995-08-11",4.4237,4.4591,4.3529,4.4237,75100.0],["1995-08-14",4.4237,4.4237,4.3883,4.3883,36700.0],["1995-08-15",4.4237,4.4237,4.3883,4.4237,98200.0],["1995-08-16",4.3883,4.4591,4.3883,4.4591,47200.0],["1995-08-17",4.4237,4.4591,4.4237,4.4237,54400.0],["1995-08-18",4.4591,4.4591,4.4237,4.4237,40000.0],["1995-08-21",4.4591,4.4591,4.4237,4.4591,336900.0],["1995-08-22",4.4764,4.4764,4.4403,4.4403,36800.0],["1995-08-23",4.4403,4.4764,4.4403,4.4764,2038000.0],["1995-08-24",4.4764,4.4764,4.4403,4.4764,61200.0],["1995-08-25",4.4403,4.5125,4.4403,4.4764,30000.0],["1995-08-28",4.4764,4.5125,4.4764,4.5125,39400.0],["1995-08-29",4.5125,4.5125,4.4403,4.4764,101000.0],["1995-08-30",4.4764,4.5125,4.4403,4.5125,94900.0],["1995-08-31",4.5125,4.5125,4.4764,4.5125,38400.0],["1995-09-01",4.4764,4.5125,4.4764,4.5125,24600.0],["1995-09-05",4.4764,4.5125,4.4764,4.4764,25500.0],["1995-09-06",4.4764,4.5486,4.4764,4.5125,170700.0],["1995-09-07",4.5486,4.5486,4.5125,4.5125,52400.0],["1995-09-08",4.5486,4.5486,4.5125,4.5125,31700.0],["1995-09-11",4.5486,4.5486,4.5125,4.5486,19500.0],["1995-09-12",4.5125,4.5486,4.4764,4.5125,37200.0],["1995-09-13",4.5125,4.5486,4.5125,4.5486,33400.0],["1995-09-14",4.5486,4.5486,4.5125,4.5125,58400.0],["1995-09-15",4.5125,4.5486,4.4764,4.5125,31900.0],["1995-09-18",4.5125,4.5125,4.4764,4.5125,33900.0],["1995-09-19",4.4764,4.5125,4.4764,4.5125,118700.0],["1995-09-20",4.4764,4.5125,4.4764,4.5125,173400.0],["1995-09-21",4.5125,4.5125,4.4403,4.5125,54600.0],["1995-09-22",4.5125,4.5125,4.4403,4.5125,52900.0],["1995-09-25",4.4764,4.4764,4.4403,4.4764,53100.0],["1995-09-26",4.4764,4.5486,4.4403,4.5125,53700.0],["1995-09-27",4.5125,4.5486,4.4764,4.5486,46300.0],["1995-09-28",4.5486,4.6208,4.5125,4.5847,182700.0],["1995-09-29",4.6208,4.7291,4.6208,4.6569,102000.0],["1995-10-02",4.6569,4.8374,4.6208,4.8374,120700.0],["1995-10-03",4.8374,4.8374,4.7291,4.7652,114400.0],["1995-10-04",4.7652,4.8013,4.7652,4.7652,56800.0],["1995-10-05",4.7652,4.8374,4.7652,4.7652,112900.0],["1995-10-06",4.7652,4.8013,4.7291,4.8013,61300.0],["1995-10-09",4.8013,4.8013,4.7652,4.7652,40700.0],["1995-10-10",4.7652,4.8013,4.7652,4.7652,105300.0],["1995-10-11",4.7652,4.8735,4.7652,4.8374,66400.0],["1995-10-12",4.8374,4.8735,4.8374,4.8735,144700.0],["1995-10-13",4.8735,4.8735,4.8374,4.8735,46300.0],["1995-10-16",4.8374,4.8735,4.8374,4.8735,47600.0],["1995-10-17",4.8735,4.9096,4.8374,4.8735,39800.0],["1995-10-18",4.8374,4.9818,4.8374,4.9457,166300.0],["1995-10-19",4.9457,5.0179,4.9096,5.0179,161800.0],["1995-10-20",5.0179,5.0179,4.9457,4.9457,203800.0],["1995-10-23",4.9457,4.9818,4.9457,4.9457,31100.0],["1995-10-24",4.9818,4.9818,4.9096,4.9457,33600.0],["1995-10-25",4.9818,4.9818,4.9096,4.9457,71400.0],["1995-10-26",4.9457,4.9457,4.9096,4.9457,37500.0],["1995-10-27",4.9457,4.9457,4.9096,4.9457,29900.0],["1995-10-30",4.9457,4.9818,4.9096,4.9457,66500.0],["1995-10-31",4.9457,4.9818,4.9457,4.9818,51400.0],["1995-11-01",4.9818,4.9818,4.9457,4.9818,49400.0],["1995-11-02",4.9457,5.0179,4.9096,4.9096,143000.0],["1995-11-03",4.9096,4.9457,4.9096,4.9457,73500.0],["1995-11-06",4.9096,4.9457,4.9096,4.9457,42100.0],["1995-11-07",4.9096,4.9457,4.9096,4.9096,43200.0],["1995-11-08",4.9096,4.9457,4.9096,4.9457,24500.0],["1995-11-09",4.9457,4.9457,4.8374,4.8735,51600.0],["1995-11-10",4.8374,4.8374,4.7652,4.8374,115900.0],["1995-11-13",4.8374,4.8735,4.8013,4.8735,33500.0],["1995-11-14",4.8735,4.8735,4.8013,4.8374,28300.0],["1995-11-15",4.8374,4.8374,4.8013,4.8013,45400.0],["1995-11-16",4.8013,4.8374,4.8013,4.8013,38900.0],["1995-11-17",4.8013,4.8374,4.693,4.7291,513200.0],["1995-11-20",4.7836,4.8204,4.7468,4.8204,465600.0],["1995-11-21",4.8204,4.8572,4.8204,4.8204,148700.0],["1995-11-22",4.8572,4.9676,4.8204,4.9676,1588400.0],["1995-11-24",4.9308,4.9676,4.8572,4.9308,38800.0],["1995-11-27",4.9308,5.0044,4.894,4.9676,94600.0],["1995-11-28",4.9676,5.0044,4.9676,4.9676,76100.0],["1995-11-29",5.0044,5.1515,4.9676,5.1515,335800.0],["1995-11-30",5.1515,5.2251,5.1147,5.1883,92300.0],["1995-12-01",5.1883,5.1883,5.0779,5.1147,92300.0],["1995-12-04",5.1147,5.1883,5.1147,5.1883,61600.0],["1995-12-05",5.1883,5.2987,5.1515,5.2619,99000.0],["1995-12-06",5.2619,5.3355,5.2251,5.2251,130500.0],["1995-12-07",5.2251,5.2619,5.1883,5.2251,106100.0],["1995-12-08",5.2251,5.2987,5.2251,5.2987,60000.0],["1995-12-11",5.2251,5.2987,5.2251,5.2987,85100.0],["1995-12-12",5.2619,5.2987,5.1515,5.1515,256300.0],["1995-12-13",5.1515,5.2619,5.1515,5.2251,123000.0],["1995-12-14",5.1883,5.2619,5.1883,5.2619,97300.0],["1995-12-15",5.2619,5.2987,5.2251,5.2251,143200.0],["1995-12-18",5.2619,5.2987,5.2251,5.2619,125800.0],["1995-12-19",5.2619,5.3355,5.2251,5.2987,302400.0],["1995-12-20",5.2987,5.3355,5.2987,5.2987,30500.0],["1995-12-21",5.2987,5.3355,5.2619,5.2619,38800.0],["1995-12-22",5.1883,5.2987,5.1883,5.2619,62400.0],["1995-12-26",5.2619,5.2619,5.2251,5.2619,53300.0],["1995-12-27",5.2251,5.2619,5.1883,5.1883,31900.0],["1995-12-28",5.2251,5.2619,5.1883,5.2251,61500.0],["1995-12-29",5.1883,5.2251,5.1515,5.1515,314700.0],["1996-01-02",5.1147,5.2987,5.1147,5.2619,53300.0],["1996-01-03",5.2619,5.2987,5.2251,5.2987,81300.0],["1996-01-04",5.2619,5.2987,5.2619,5.2987,57600.0],["1996-01-05",5.2619,5.2619,5.1515,5.1883,77200.0],["1996-01-08",5.2251,5.2251,5.1883,5.1883,9300.0],["1996-01-09",5.2251,5.2619,5.1515,5.1515,67900.0],["1996-01-10",5.1515,5.2251,5.0412,5.1515,246200.0],["1996-01-11",5.1883,5.2251,5.1515,5.1515,59800.0],["1996-01-12",5.1883,5.1883,5.1147,5.1883,77600.0],["1996-01-15",5.1515,5.1515,5.1147,5.1515,25000.0],["1996-01-16",5.078,5.1883,5.078,5.1883,58400.0],["1996-01-17",5.1515,5.2987,5.1515,5.2987,51400.0],["1996-01-18",5.2987,5.2987,5.2619,5.2619,50600.0],["1996-01-19",5.2251,5.2619,5.1883,5.2619,63400.0],["1996-01-22",5.2619,5.2987,5.2251,5.2619,34800.0],["1996-01-23",5.2251,5.2619,5.2251,5.2251,23600.0],["1996-01-24",5.2619,5.2987,5.2251,5.2619,47200.0],["1996-01-25",5.2619,5.3355,5.2619,5.2619,27500.0],["1996-01-26",5.2251,5.2987,5.2251,5.2619,21600.0],["1996-01-29",5.2619,5.3355,5.2619,5.2987,33400.0],["1996-01-30",5.2987,5.3723,5.2987,5.3723,35300.0],["1996-01-31",5.3723,5.3723,5.3355,5.3723,39700.0],["1996-02-01",5.3723,5.3723,5.2619,5.2987,40100.0],["1996-02-02",5.2251,5.3355,5.2251,5.2987,43200.0],["1996-02-05",5.2619,5.3355,5.2251,5.2987,44900.0],["1996-02-06",5.2987,5.3723,5.2987,5.3355,36500.0],["1996-02-07",5.2987,5.4091,5.2987,5.4091,29400.0],["1996-02-08",5.3723,5.4091,5.3355,5.3723,26000.0],["1996-02-09",5.3723,5.4091,5.3355,5.4091,32800.0],["1996-02-12",5.3723,5.4827,5.3723,5.4091,63800.0],["1996-02-13",5.4091,5.5563,5.4091,5.5563,74700.0],["1996-02-14",5.5563,5.5563,5.5195,5.5195,68100.0],["1996-02-15",5.5195,5.5931,5.5195,5.5195,183100.0],["1996-02-16",5.5931,5.5931,5.5195,5.5931,110100.0],["1996-02-20",5.5195,5.5563,5.4827,5.5563,111000.0],["1996-02-21",5.4994,5.5743,5.462,5.5369,295000.0],["1996-02-22",5.5369,5.5369,5.4994,5.5369,268700.0],["1996-02-23",5.5369,5.5743,5.4994,5.5369,2065900.0],["1996-02-26",5.4994,5.5369,5.4994,5.5369,101000.0],["1996-02-27",5.4994,5.5743,5.4994,5.4994,54400.0],["1996-02-28",5.4994,5.6117,5.4994,5.5369,48400.0],["1996-02-29",5.5369,5.6117,5.5369,5.5369,69300.0],["1996-03-01",5.5369,5.5743,5.5369,5.5369,32300.0],["1996-03-04",5.5743,5.6865,5.5369,5.6865,157800.0],["1996-03-05",5.6117,5.6117,5.5743,5.6117,59400.0],["1996-03-06",5.5743,5.6117,5.5743,5.5743,39200.0],["1996-03-07",5.6117,5.6117,5.5743,5.5743,45900.0],["1996-03-08",5.4994,5.5743,5.3124,5.3872,151200.0],["1996-03-11",5.3872,5.4246,5.3498,5.3498,214800.0],["1996-03-12",5.3124,5.3872,5.3124,5.3124,49700.0],["1996-03-13",5.3498,5.462,5.3498,5.462,67800.0],["1996-03-14",5.4246,5.4994,5.4246,5.462,61700.0],["1996-03-15",5.462,5.5369,5.462,5.462,208100.0],["1996-03-18",5.5369,5.6491,5.462,5.6117,66600.0],["1996-03-19",5.5743,5.6491,5.5743,5.6117,69300.0],["1996-03-20",5.6491,5.6491,5.6117,5.6491,61800.0],["1996-03-21",5.6117,5.6491,5.4994,5.4994,152900.0],["1996-03-22",5.5743,5.6117,5.5369,5.5743,24900.0],["1996-03-25",5.5743,5.6117,5.5369,5.5369,25600.0],["1996-03-26",5.4994,5.5369,5.4994,5.4994,20900.0],["1996-03-27",5.4994,5.6491,5.4994,5.6117,84800.0],["1996-03-28",5.6491,5.6491,5.5743,5.5743,58400.0],["1996-03-29",5.5369,5.7239,5.5369,5.7239,108400.0],["1996-04-01",5.6865,5.7987,5.6865,5.7239,71100.0],["1996-04-02",5.6491,5.7239,5.6491,5.6491,47200.0],["1996-04-03",5.6491,5.6491,5.6117,5.6117,36900.0],["1996-04-04",5.6117,5.6491,5.6117,5.6491,47300.0],["1996-04-08",5.5369,5.6491,5.4994,5.5743,153800.0],["1996-04-09",5.5369,5.6117,5.4246,5.462,58700.0],["1996-04-10",5.462,5.4994,5.4246,5.462,22300.0],["1996-04-11",5.3872,5.3872,5.3124,5.3498,20900.0],["1996-04-12",5.3872,5.462,5.3498,5.3872,26300.0],["1996-04-15",5.3872,5.4994,5.3872,5.4994,31300.0],["1996-04-16",5.4994,5.5369,5.462,5.4994,35800.0],["1996-04-17",5.4994,5.5369,5.3872,5.3872,37300.0],["1996-04-18",5.3872,5.4246,5.3498,5.3872,55800.0],["1996-04-19",5.4246,5.462,5.3872,5.4246,43900.0],["1996-04-22",5.3872,5.4246,5.3872,5.3872,40200.0],["1996-04-23",5.3872,5.4246,5.3498,5.3872,43400.0],["1996-04-24",5.4246,5.4246,5.3498,5.4246,41800.0],["1996-04-25",5.3872,5.3872,5.3498,5.3498,38600.0],["1996-04-26",5.3498,5.4246,5.3498,5.3872,28700.0],["1996-04-29",5.3872,5.4246,5.3498,5.4246,29100.0],["1996-04-30",5.462,5.462,5.3872,5.4246,28600.0],["1996-05-01",5.4246,5.5369,5.4246,5.4246,48000.0],["1996-05-02",5.4246,5.462,5.3498,5.4246,59900.0],["1996-05-03",5.3872,5.4246,5.3872,5.3872,26200.0],["1996-05-06",5.4246,5.4246,5.3498,5.4246,40900.0],["1996-05-07",5.3872,5.5369,5.3872,5.462,46500.0],["1996-05-08",5.4994,5.6117,5.4994,5.5743,74100.0],["1996-05-09",5.5743,5.6491,5.5743,5.6117,24600.0],["1996-05-10",5.6117,5.7239,5.6117,5.7239,72000.0],["1996-05-13",5.7613,5.7613,5.6865,5.7613,67300.0],["1996-05-14",5.7239,5.8361,5.7239,5.8361,95700.0],["1996-05-15",5.8736,5.9484,5.8736,5.8736,166400.0],["1996-05-16",5.8361,5.8361,5.7239,5.7239,64400.0],["1996-05-17",5.7239,5.7987,5.7239,5.7987,81900.0],["1996-05-20",5.7613,5.7987,5.7239,5.7613,32000.0],["1996-05-21",5.7613,5.7987,5.7239,5.7613,126800.0],["1996-05-22",5.6275,5.7416,5.5895,5.6655,228200.0],["1996-05-23",5.6655,5.7416,5.6655,5.7035,209000.0],["1996-05-24",5.6655,5.7415,5.6655,5.7415,56500.0],["1996-05-28",5.6655,5.6655,5.6275,5.6275,76100.0],["1996-05-29",5.6275,5.6275,5.5895,5.5895,29400.0],["1996-05-30",5.5895,5.7416,5.5895,5.7035,89900.0],["1996-05-31",5.7416,5.7416,5.6275,5.6275,109300.0],["1996-06-03",5.5895,5.6275,5.5134,5.5895,55100.0],["1996-06-04",5.5514,5.5514,5.5134,5.5134,74900.0],["1996-06-05",5.5134,5.5514,5.4754,5.5514,78200.0],["1996-06-06",5.5134,5.6655,5.5134,5.6655,38200.0],["1996-06-07",5.5895,5.6275,5.5134,5.5514,95000.0],["1996-06-10",5.5134,5.5895,5.4374,5.4374,83100.0],["1996-06-11",5.4374,5.6275,5.4374,5.5514,65900.0],["1996-06-12",5.5514,5.5514,5.4754,5.4754,79100.0],["1996-06-13",5.5134,5.5134,5.4374,5.4754,37500.0],["1996-06-14",5.4754,5.6275,5.4754,5.4754,238600.0],["1996-06-17",5.5134,5.5514,5.4754,5.5134,65600.0],["1996-06-18",5.4754,5.5134,5.4754,5.4754,49300.0],["1996-06-19",5.4374,5.5134,5.4374,5.4374,54500.0],["1996-06-20",5.4374,5.4754,5.4374,5.4374,43000.0],["1996-06-21",5.4754,5.5134,5.4374,5.4754,76300.0],["1996-06-24",5.4754,5.6275,5.4754,5.5134,41800.0],["1996-06-25",5.5134,5.5895,5.5134,5.5134,58300.0],["1996-06-26",5.5134,5.5895,5.5134,5.5895,97700.0],["1996-06-27",5.5514,5.6275,5.5514,5.6275,105700.0],["1996-06-28",5.6275,5.7035,5.5895,5.6655,105600.0],["1996-07-01",5.7796,5.8936,5.7796,5.8176,111500.0],["1996-07-02",5.7796,5.8176,5.7796,5.7796,94900.0],["1996-07-03",5.7796,5.8176,5.7035,5.7415,66700.0],["1996-07-05",5.7035,5.7035,5.5134,5.5134,21800.0],["1996-07-08",5.5134,5.5895,5.5134,5.5514,36300.0],["1996-07-09",5.5514,5.6275,5.5514,5.5514,30900.0],["1996-07-10",5.5514,5.6275,5.5514,5.6275,25400.0],["1996-07-11",5.5895,5.6275,5.5514,5.6275,47700.0],["1996-07-12",5.5895,5.7035,5.5895,5.6655,26400.0],["1996-07-15",5.6655,5.7416,5.6655,5.6655,34200.0],["1996-07-16",5.6655,5.7035,5.6275,5.6655,69300.0],["1996-07-17",5.6655,5.7035,5.6275,5.6275,40000.0],["1996-07-18",5.6275,5.6655,5.6275,5.6275,60900.0],["1996-07-19",5.6275,5.7035,5.6275,5.7035,61400.0],["1996-07-22",5.6655,5.7415,5.6655,5.7415,78100.0],["1996-07-23",5.7035,5.7796,5.7035,5.7415,85100.0],["1996-07-24",5.6655,5.7416,5.6655,5.7035,49300.0],["1996-07-25",5.7035,5.7796,5.7035,5.7035,61600.0],["1996-07-26",5.7035,5.7796,5.7035,5.7796,47800.0],["1996-07-29",5.7416,5.7416,5.7035,5.7035,20800.0],["1996-07-30",5.7035,5.7416,5.6655,5.6655,18400.0],["1996-07-31",5.6275,5.6655,5.5895,5.6275,17000.0],["1996-08-01",5.6275,5.8176,5.6275,5.7796,102900.0],["1996-08-02",5.7796,5.8556,5.7796,5.8176,52800.0],["1996-08-05",5.8176,5.8936,5.8176,5.8556,45500.0],["1996-08-06",5.8556,5.8936,5.8176,5.8176,75600.0],["1996-08-07",5.8176,5.8556,5.7796,5.7796,50600.0],["1996-08-08",5.7415,5.7796,5.7415,5.7415,31900.0],["1996-08-09",5.7415,5.7796,5.7415,5.7415,22400.0],["1996-08-12",5.7415,5.7796,5.7415,5.7415,15100.0],["1996-08-13",5.7415,5.7415,5.7035,5.7415,41600.0],["1996-08-14",5.7415,5.8936,5.7035,5.8936,77700.0],["1996-08-15",5.8556,5.9317,5.8556,5.9317,33600.0],["1996-08-16",5.8936,6.0077,5.8936,5.9697,48600.0],["1996-08-19",5.9317,6.0077,5.9317,6.0077,32800.0],["1996-08-20",6.0077,6.0077,5.8936,5.9317,123200.0],["1996-08-21",5.9116,5.9502,5.757,5.757,373600.0],["1996-08-22",5.7957,5.8729,5.7957,5.7957,323000.0],["1996-08-23",5.7957,5.8343,5.7957,5.7957,77400.0],["1996-08-26",5.8343,5.8343,5.7957,5.7957,45500.0],["1996-08-27",5.7957,5.8343,5.6797,5.757,98700.0],["1996-08-28",5.757,5.8343,5.7184,5.7957,168600.0],["1996-08-29",5.7957,5.8343,5.757,5.7957,61800.0],["1996-08-30",5.7957,5.7957,5.7184,5.7184,26900.0],["1996-09-03",5.6798,5.757,5.6798,5.7184,55900.0],["1996-09-04",5.7184,5.7184,5.6411,5.6411,114900.0],["1996-09-05",5.6025,5.6411,5.5252,5.5638,346400.0],["1996-09-06",5.5638,5.6411,5.5638,5.6025,64900.0],["1996-09-09",5.6411,5.6411,5.5638,5.5638,46100.0],["1996-09-10",5.5638,5.6411,5.5638,5.6411,48900.0],["1996-09-11",5.6025,5.6411,5.6025,5.6411,52600.0],["1996-09-12",5.6025,5.6797,5.6025,5.6411,39000.0],["1996-09-13",5.6411,5.8343,5.6411,5.7957,80400.0],["1996-09-16",5.8729,5.8729,5.757,5.7957,64100.0],["1996-09-17",5.7957,5.8343,5.757,5.7957,97200.0],["1996-09-18",5.757,5.7957,5.7184,5.757,62300.0],["1996-09-19",5.757,5.8343,5.757,5.7957,108800.0],["1996-09-20",5.8343,5.8343,5.7957,5.7957,74500.0],["1996-09-23",5.7957,5.7957,5.757,5.757,99100.0],["1996-09-24",5.757,5.7957,5.7184,5.7957,25800.0],["1996-09-25",5.757,5.7957,5.757,5.7957,60200.0],["1996-09-26",5.7957,5.7957,5.7184,5.7184,19400.0],["1996-09-27",5.7184,5.757,5.6797,5.757,35200.0],["1996-09-30",5.757,5.8343,5.7184,5.8343,54600.0],["1996-10-01",5.7957,5.8343,5.7957,5.7957,27700.0],["1996-10-02",5.757,5.8343,5.757,5.7957,81700.0],["1996-10-03",5.7957,5.8343,5.757,5.7957,41400.0],["1996-10-04",5.757,5.9116,5.757,5.9116,78600.0],["1996-10-07",5.8729,5.9502,5.8729,5.9502,68100.0],["1996-10-08",5.9502,5.9888,5.9116,5.9116,73900.0],["1996-10-09",5.9116,5.9116,5.8729,5.9116,52800.0],["1996-10-10",5.9502,5.9502,5.8343,5.8343,24600.0],["1996-10-11",5.8343,5.8729,5.8343,5.8729,17700.0],["1996-10-14",5.8343,5.8729,5.7957,5.7957,14500.0],["1996-10-15",5.7957,5.8343,5.757,5.757,48700.0],["1996-10-16",5.7957,5.8343,5.757,5.757,39200.0],["1996-10-17",5.757,5.7957,5.757,5.757,22200.0],["1996-10-18",5.757,5.7957,5.6798,5.7184,86700.0],["1996-10-21",5.757,5.757,5.7184,5.7184,26400.0],["1996-10-22",5.7184,5.7957,5.7184,5.7957,33200.0],["1996-10-23",5.7957,5.8729,5.7957,5.8729,37900.0],["1996-10-24",5.8343,5.9116,5.8343,5.8729,32800.0],["1996-10-25",5.8729,5.9502,5.8729,5.9116,60100.0],["1996-10-28",5.9116,5.9502,5.8729,5.8729,31300.0],["1996-10-29",5.8729,5.9502,5.8729,5.8729,22500.0],["1996-10-30",5.8729,5.9116,5.8729,5.8729,23200.0],["1996-10-31",5.8729,5.9116,5.8729,5.9116,53900.0],["1996-11-01",5.9116,5.9116,5.8729,5.9116,23100.0],["1996-11-04",5.8729,5.9116,5.8729,5.9116,10300.0],["1996-11-05",5.9116,5.9889,5.9116,5.9502,23000.0],["1996-11-06",5.9502,6.0275,5.9116,5.9889,32400.0],["1996-11-07",5.9888,6.1048,5.9502,6.0661,59400.0],["1996-11-08",6.0661,6.1048,6.0275,6.1048,33000.0],["1996-11-11",6.1048,6.1048,6.0275,6.0661,16200.0],["1996-11-12",6.0661,6.1048,6.0661,6.0661,21000.0],["1996-11-13",6.0661,6.1048,6.0661,6.0661,22000.0],["1996-11-14",6.0661,6.0661,5.9502,5.9889,67600.0],["1996-11-15",5.9502,5.9889,5.9502,5.9889,47900.0],["1996-11-18",5.9889,5.9889,5.9502,5.9889,42500.0],["1996-11-19",5.9889,6.0275,5.9502,6.0275,50700.0],["1996-11-20",6.0275,6.0275,5.9502,5.9502,843400.0],["1996-11-21",6.0083,6.0083,5.9298,5.9298,195100.0],["1996-11-22",5.9691,5.9691,5.9298,5.9298,143600.0],["1996-11-25",5.9298,5.9691,5.8513,5.8513,119900.0],["1996-11-26",5.8905,5.9691,5.8905,5.9298,82200.0],["1996-11-27",5.9298,5.9691,5.9298,5.9298,88000.0],["1996-11-29",5.9691,5.9691,5.8905,5.9298,49500.0],["1996-12-02",5.9298,5.9691,5.8905,5.9691,113800.0],["1996-12-03",5.9691,6.0083,5.9298,5.9691,94900.0],["1996-12-04",5.9298,5.9691,5.9298,5.9298,67700.0],["1996-12-05",5.8905,5.9691,5.8905,5.8905,122000.0],["1996-12-06",5.8513,5.8905,5.8513,5.8905,149100.0],["1996-12-09",5.8905,5.8905,5.8513,5.8513,47000.0],["1996-12-10",5.8513,5.8905,5.8513,5.8905,91400.0],["1996-12-11",5.812,5.8513,5.7727,5.7727,55800.0],["1996-12-12",5.812,5.8513,5.7727,5.812,48700.0],["1996-12-13",5.7727,5.812,5.7727,5.812,68300.0],["1996-12-16",5.812,5.8905,5.7334,5.7334,283200.0],["1996-12-17",5.6942,5.7727,5.6942,5.6942,66600.0],["1996-12-18",5.6942,5.7334,5.6549,5.6549,40000.0],["1996-12-19",5.6942,5.8513,5.6942,5.7727,155900.0],["1996-12-20",5.7727,5.812,5.7334,5.812,35100.0],["1996-12-23",5.7727,5.8513,5.7727,5.7727,49900.0],["1996-12-24",5.812,5.8513,5.7727,5.812,143400.0],["1996-12-26",5.7727,5.812,5.7727,5.812,24800.0],["1996-12-27",5.7727,5.8905,5.7727,5.8513,37000.0],["1996-12-30",5.8905,5.8905,5.8513,5.8513,29800.0],["1996-12-31",5.8513,5.9298,5.812,5.8513,33700.0],["1997-01-02",5.812,5.812,5.7727,5.7727,38100.0],["1997-01-03",5.7727,5.812,5.7727,5.7727,26800.0],["1997-01-06",5.7727,5.812,5.7334,5.7727,27800.0],["1997-01-07",5.7727,5.8316,5.7727,5.7727,57300.0],["1997-01-08",5.7727,5.812,5.7334,5.7531,100000.0],["1997-01-09",5.7334,5.7727,5.7334,5.7727,47600.0],["1997-01-10",5.7334,5.7727,5.7334,5.7727,49700.0],["1997-01-13",5.7334,5.7727,5.7334,5.7727,25100.0],["1997-01-14",5.7727,5.7727,5.7334,5.7334,21900.0],["1997-01-15",5.7334,5.812,5.7334,5.812,47000.0],["1997-01-16",5.7727,5.812,5.7334,5.7334,43600.0],["1997-01-17",5.7334,5.7727,5.6942,5.7334,79600.0],["1997-01-20",5.7334,5.7334,5.6942,5.6942,46800.0],["1997-01-21",5.6942,5.7334,5.6942,5.6942,43800.0],["1997-01-22",5.6942,5.7334,5.6549,5.7334,117100.0],["1997-01-23",5.7334,5.8905,5.7334,5.812,172600.0],["1997-01-24",5.812,5.8513,5.812,5.812,63200.0],["1997-01-27",5.812,5.8513,5.812,5.8513,25000.0],["1997-01-28",5.812,5.8513,5.7334,5.812,137200.0],["1997-01-29",5.7727,5.8513,5.7334,5.8513,148100.0],["1997-01-30",5.812,5.8513,5.7727,5.812,116300.0],["1997-01-31",5.812,5.8513,5.812,5.8513,118700.0],["1997-02-03",5.8513,5.8905,5.812,5.8513,101500.0],["1997-02-04",5.812,5.8513,5.812,5.812,32600.0],["1997-02-05",5.812,5.8513,5.812,5.8513,27400.0],["1997-02-06",5.8513,5.8513,5.812,5.8513,46600.0],["1997-02-07",5.8513,5.9298,5.8513,5.8905,68500.0],["1997-02-10",5.8905,5.9298,5.8905,5.8905,38500.0],["1997-02-11",5.8905,5.9298,5.8512,5.9298,140400.0],["1997-02-12",5.8905,5.9298,5.8905,5.8905,16400.0],["1997-02-13",5.9298,5.9691,5.8513,5.8905,109800.0],["1997-02-14",5.8905,5.9691,5.8905,5.9691,82500.0],["1997-02-18",5.9298,5.9691,5.9298,5.9298,82600.0],["1997-02-19",5.9298,5.9691,5.8905,5.9298,60800.0],["1997-02-20",5.9298,5.9691,5.8905,5.9298,530500.0],["1997-02-21",5.8691,5.949,5.8292,5.949,218800.0],["1997-02-24",5.8691,5.9889,5.8292,5.949,211800.0],["1997-02-25",5.9889,5.9889,5.909,5.909,62900.0],["1997-02-26",5.909,5.949,5.8691,5.8691,49100.0],["1997-02-27",5.8691,5.949,5.8691,5.8691,84600.0],["1997-02-28",5.8691,5.909,5.8691,5.8691,20700.0],["1997-03-03",5.8691,5.909,5.8691,5.8691,36400.0],["1997-03-04",5.8691,5.909,5.8292,5.8292,25700.0],["1997-03-05",5.8292,5.8691,5.8292,5.8292,61000.0],["1997-03-06",5.8292,5.8691,5.7893,5.8292,58400.0],["1997-03-07",5.7893,5.8691,5.7893,5.8292,32300.0],["1997-03-10",5.8292,5.8691,5.7893,5.8292,38800.0],["1997-03-11",5.8292,5.8691,5.7893,5.7893,84200.0],["1997-03-12",5.7893,5.8691,5.7893,5.8292,85000.0],["1997-03-13",5.8292,5.8691,5.7493,5.7493,64800.0],["1997-03-14",5.7893,5.8691,5.7893,5.8691,344700.0],["1997-03-17",5.8691,5.909,5.8691,5.909,44000.0],["1997-03-18",5.8691,5.8691,5.7893,5.8292,72500.0],["1997-03-19",5.7893,5.8292,5.7493,5.7893,19500.0],["1997-03-20",5.7893,5.8292,5.7493,5.7493,40100.0],["1997-03-21",5.7493,5.7893,5.7493,5.7493,44000.0],["1997-03-24",5.7493,5.7893,5.7493,5.7893,39400.0],["1997-03-25",5.7493,5.909,5.7493,5.8292,70200.0],["1997-03-26",5.8292,5.8292,5.7893,5.7893,34600.0],["1997-03-27",5.8292,5.8292,5.6695,5.6695,39600.0],["1997-03-31",5.6695,5.7094,5.5497,5.5497,193500.0],["1997-04-01",5.5497,5.7094,5.5497,5.7094,70700.0],["1997-04-02",5.6695,5.7094,5.6695,5.7094,57400.0],["1997-04-03",5.6695,5.7094,5.6295,5.6695,132700.0],["1997-04-04",5.6695,5.6695,5.6295,5.6695,37600.0],["1997-04-07",5.6695,5.7094,5.6695,5.7094,42800.0],["1997-04-08",5.7094,5.7094,5.5896,5.6296,47100.0],["1997-04-09",5.5896,5.6295,5.5497,5.5896,35500.0],["1997-04-10",5.5497,5.6695,5.5497,5.6296,76100.0],["1997-04-11",5.5896,5.6695,5.5497,5.6296,40100.0],["1997-04-14",5.6296,5.6695,5.6296,5.6296,42300.0],["1997-04-15",5.6295,5.7094,5.6295,5.7094,74700.0],["1997-04-16",5.6695,5.7094,5.6295,5.7094,83000.0],["1997-04-17",5.6695,5.7094,5.6695,5.6695,36800.0],["1997-04-18",5.6695,5.7094,5.6295,5.7094,30600.0],["1997-04-21",5.6695,5.7094,5.6695,5.7094,19900.0],["1997-04-22",5.6695,5.7493,5.5896,5.7094,95700.0],["1997-04-23",5.7493,5.7893,5.7094,5.7094,81000.0],["1997-04-24",5.7094,5.7493,5.7094,5.7094,57300.0],["1997-04-25",5.7094,5.7493,5.7094,5.7493,66700.0],["1997-04-28",5.7493,5.7493,5.6695,5.7493,50200.0],["1997-04-29",5.7493,5.7893,5.7094,5.7493,97700.0],["1997-04-30",5.7493,5.7493,5.7094,5.7094,40500.0],["1997-05-01",5.7094,5.7493,5.6695,5.7493,38300.0],["1997-05-02",5.7493,5.8691,5.7094,5.8292,119100.0],["1997-05-05",5.7893,5.909,5.7893,5.8691,95200.0],["1997-05-06",5.909,5.909,5.7893,5.8292,228600.0],["1997-05-07",5.7893,5.8691,5.7893,5.8292,53500.0],["1997-05-08",5.8292,5.8691,5.7893,5.8292,45300.0],["1997-05-09",5.8691,5.909,5.8292,5.8691,45900.0],["1997-05-12",5.8292,5.909,5.8292,5.8292,20100.0],["1997-05-13",5.8292,5.8691,5.8292,5.8292,131700.0],["1997-05-14",5.8691,5.909,5.8292,5.8691,25600.0],["1997-05-15",5.8691,5.909,5.8691,5.909,47800.0],["1997-05-16",5.8691,5.909,5.8292,5.8691,37100.0],["1997-05-19",5.8691,5.909,5.8292,5.8292,23300.0],["1997-05-20",5.7893,5.8691,5.7493,5.8691,30500.0],["1997-05-21",5.8292,5.8691,5.7893,5.8691,95300.0],["1997-05-22",5.8292,5.8691,5.7893,5.8292,57700.0],["1997-05-23",5.7893,5.8691,5.7893,5.8691,25000.0],["1997-05-27",5.8292,5.8691,5.8292,5.8691,132300.0],["1997-05-28",5.848,5.8886,5.8074,5.8074,612300.0],["1997-05-29",5.7668,5.848,5.7668,5.8074,386000.0],["1997-05-30",5.8074,5.848,5.8074,5.848,34000.0],["1997-06-02",5.8074,5.8886,5.8074,5.848,52700.0],["1997-06-03",5.848,5.9292,5.848,5.848,56400.0],["1997-06-04",5.8886,5.9292,5.848,5.8886,31200.0],["1997-06-05",5.8886,5.9292,5.8886,5.8886,56900.0],["1997-06-06",5.8886,5.9698,5.848,5.9698,33800.0],["1997-06-09",5.9292,5.9698,5.848,5.9292,94000.0],["1997-06-10",5.9292,5.9292,5.848,5.848,36300.0],["1997-06-11",5.848,5.9292,5.848,5.9292,40100.0],["1997-06-12",5.9292,6.0104,5.8886,5.9292,81200.0],["1997-06-13",5.9698,6.0917,5.9698,6.051,171000.0],["1997-06-16",6.051,6.0917,6.051,6.0917,144500.0],["1997-06-17",6.051,6.0917,6.051,6.051,76700.0],["1997-06-18",6.0917,6.1323,6.051,6.1323,37700.0],["1997-06-19",6.1729,6.2135,6.1323,6.1729,73700.0],["1997-06-20",6.1729,6.2135,6.1729,6.2135,56200.0],["1997-06-23",6.1729,6.2135,6.1323,6.2135,85800.0],["1997-06-24",6.1729,6.1932,6.1729,6.1932,53000.0],["1997-06-25",6.1729,6.1932,6.1526,6.1526,110000.0],["1997-06-26",6.1526,6.1729,6.0917,6.1323,197900.0],["1997-06-27",6.1323,6.2338,6.051,6.2338,96000.0],["1997-06-30",6.3353,6.4572,6.2541,6.3759,282800.0],["1997-07-01",6.2947,6.2947,6.1526,6.1729,86300.0],["1997-07-02",6.1729,6.2541,6.1729,6.2541,33700.0],["1997-07-03",6.2541,6.3353,6.1932,6.315,38600.0],["1997-07-07",6.2135,6.2947,6.1932,6.2541,44300.0],["1997-07-08",6.2338,6.2947,6.2338,6.2744,30100.0],["1997-07-09",6.2947,6.2947,6.1323,6.1729,60200.0],["1997-07-10",6.1526,6.2947,6.1526,6.2541,95600.0],["1997-07-11",6.2541,6.3556,6.2338,6.315,61400.0],["1997-07-14",6.3353,6.4368,6.3353,6.4368,151000.0],["1997-07-15",6.4368,6.4978,6.4368,6.4978,136800.0],["1997-07-16",6.4978,6.5384,6.4978,6.5181,116900.0],["1997-07-17",6.5181,6.579,6.5181,6.5587,114200.0],["1997-07-18",6.5384,6.5587,6.4978,6.5181,82000.0],["1997-07-21",6.4978,6.5993,6.4978,6.5384,85800.0],["1997-07-22",6.5384,6.5993,6.5384,6.579,123300.0],["1997-07-23",6.579,6.6196,6.579,6.5993,46900.0],["1997-07-24",6.6196,6.6196,6.579,6.579,63600.0],["1997-07-25",6.579,6.6196,6.579,6.5993,37500.0],["1997-07-28",6.579,6.5993,6.5384,6.5587,60100.0],["1997-07-29",6.579,6.6196,6.5587,6.6196,112200.0],["1997-07-30",6.5993,6.9039,6.579,6.5993,50100.0],["1997-07-31",6.6196,6.7617,6.6196,6.6602,51900.0],["1997-08-01",6.6805,6.6805,6.579,6.5993,52100.0],["1997-08-04",6.579,6.6399,6.579,6.6196,45900.0],["1997-08-05",6.6196,6.6399,6.579,6.6399,50000.0],["1997-08-06",6.6196,6.6805,6.5993,6.6602,64700.0],["1997-08-07",6.6196,6.6805,6.6196,6.6602,44000.0],["1997-08-08",6.6196,6.6196,6.579,6.5993,45100.0],["1997-08-11",6.579,6.6399,6.579,6.6196,32400.0],["1997-08-12",6.6196,6.6602,6.6196,6.6399,47700.0],["1997-08-13",6.6602,6.6602,6.579,6.6196,35900.0],["1997-08-14",6.6196,6.6399,6.579,6.579,39800.0],["1997-08-15",6.579,6.579,6.4368,6.4572,58800.0],["1997-08-18",6.4978,6.579,6.4775,6.579,56700.0],["1997-08-19",6.5384,6.6196,6.5384,6.579,16500.0],["1997-08-20",6.6196,6.7008,6.6196,6.6196,66500.0],["1997-08-21",6.5982,6.6394,6.5982,6.6188,438100.0],["1997-08-22",6.5775,6.5982,6.5363,6.5982,54400.0],["1997-08-25",6.5982,6.6806,6.5982,6.5982,64300.0],["1997-08-26",6.5982,6.5982,6.4744,6.4744,156600.0],["1997-08-27",6.4951,6.5775,6.4951,6.5569,52100.0],["1997-08-28",6.5775,6.5775,6.4744,6.5157,46400.0],["1997-08-29",6.5363,6.5363,6.4332,6.4332,37000.0],["1997-09-02",6.3507,6.4538,6.3507,6.4126,87100.0],["1997-09-03",6.392,6.5363,6.392,6.5363,57100.0],["1997-09-04",6.4951,6.5569,6.4332,6.4332,71800.0],["1997-09-05",6.4538,6.5157,6.4332,6.4744,38900.0],["1997-09-08",6.4744,6.5775,6.4744,6.5569,25000.0],["1997-09-09",6.5363,6.5775,6.5363,6.5569,29300.0],["1997-09-10",6.5569,6.5775,6.392,6.4126,56900.0],["1997-09-11",6.4332,6.4332,6.2682,6.3507,62000.0],["1997-09-12",6.2889,6.5569,6.2889,6.5569,80500.0],["1997-09-15",6.5363,6.5775,6.5363,6.5775,39500.0],["1997-09-16",6.5982,6.7425,6.5982,6.7425,71100.0],["1997-09-17",6.7219,6.7219,6.6806,6.6806,91100.0],["1997-09-18",6.66,6.7013,6.66,6.66,32600.0],["1997-09-19",6.66,6.8456,6.6394,6.66,108600.0],["1997-09-22",6.66,6.7013,6.5157,6.5157,72800.0],["1997-09-23",6.5157,6.5982,6.5157,6.5982,44700.0],["1997-09-24",6.5775,6.5982,6.5157,6.5569,42600.0],["1997-09-25",6.5363,6.5982,6.5363,6.5775,32700.0],["1997-09-26",6.5569,6.6394,6.5569,6.6188,32100.0],["1997-09-29",6.5982,6.5982,6.5569,6.5982,18800.0],["1997-09-30",6.5775,6.6188,6.5569,6.5982,37000.0],["1997-10-01",6.5775,6.6806,6.5775,6.6806,28300.0],["1997-10-02",6.66,6.7219,6.6394,6.7219,29400.0],["1997-10-03",6.7631,6.7837,6.7219,6.7219,54800.0],["1997-10-06",6.7425,6.7837,6.6394,6.66,143700.0],["1997-10-07",6.6188,6.6394,6.5775,6.5982,172300.0],["1997-10-08",6.5982,6.5982,6.5363,6.5363,55500.0],["1997-10-09",6.5569,6.5569,6.4744,6.4744,68700.0],["1997-10-10",6.4744,6.5157,6.4538,6.4951,71300.0],["1997-10-13",6.5363,6.5363,6.4538,6.4744,54200.0],["1997-10-14",6.4538,6.5982,6.4332,6.5982,81300.0],["1997-10-15",6.5569,6.5982,6.5363,6.5982,103300.0],["1997-10-16",6.5982,6.66,6.5569,6.6188,99400.0],["1997-10-17",6.5569,6.6394,6.4951,6.5982,177300.0],["1997-10-20",6.6394,6.7219,6.5775,6.7012,41500.0],["1997-10-21",6.7219,6.7425,6.6806,6.7012,37600.0],["1997-10-22",6.7631,6.7631,6.6806,6.7219,65200.0],["1997-10-23",6.6394,6.6394,6.5363,6.5569,59000.0],["1997-10-24",6.5363,6.6394,6.5157,6.6188,41500.0],["1997-10-27",6.5775,6.5982,6.5157,6.5157,21300.0],["1997-10-28",6.3507,6.5775,6.2476,6.392,68900.0],["1997-10-29",6.5775,6.7219,6.4744,6.6806,124700.0],["1997-10-30",6.5982,6.66,6.5157,6.5363,47200.0],["1997-10-31",6.5982,6.6394,6.4744,6.5775,35200.0],["1997-11-03",6.6394,6.7219,6.5982,6.6806,42900.0],["1997-11-04",6.6806,6.7013,6.5569,6.5982,44500.0],["1997-11-05",6.5775,6.5982,6.5363,6.5569,29900.0],["1997-11-06",6.5157,6.6394,6.5157,6.6188,73900.0],["1997-11-07",6.5775,6.6806,6.5775,6.6188,72900.0],["1997-11-10",6.6188,6.6806,6.6188,6.6806,41700.0],["1997-11-11",6.6806,6.7425,6.66,6.7219,59700.0],["1997-11-12",6.6806,6.7219,6.66,6.6806,122700.0],["1997-11-13",6.7013,6.7013,6.5775,6.6188,92200.0],["1997-11-14",6.66,6.66,6.6188,6.6394,26200.0],["1997-11-17",6.6394,6.8662,6.6394,6.825,74300.0],["1997-11-18",6.825,6.8662,6.7631,6.7837,46900.0],["1997-11-19",6.7631,6.8043,6.7425,6.8043,17200.0],["1997-11-20",6.7631,6.9281,6.7631,6.9074,817300.0],["1997-11-21",6.9903,6.9903,6.8857,6.9066,215700.0],["1997-11-24",6.9275,7.0112,6.9066,6.9694,105100.0],["1997-11-25",6.9485,7.0322,6.8857,6.9694,66900.0],["1997-11-26",7.0322,7.1578,6.9485,7.1159,45000.0],["1997-11-28",7.1159,7.1578,7.1159,7.1578,10900.0],["1997-12-01",7.1787,7.367,7.1578,7.1996,85500.0],["1997-12-02",7.1787,7.2415,7.1578,7.1787,54900.0],["1997-12-03",7.1787,7.1996,7.095,7.1787,43200.0],["1997-12-04",7.1578,7.2415,7.1368,7.2415,92100.0],["1997-12-05",7.1996,7.367,7.1578,7.3461,169600.0],["1997-12-08",7.1996,7.367,7.1996,7.3043,69200.0],["1997-12-09",7.2833,7.3461,7.2415,7.2415,28400.0],["1997-12-10",7.2415,7.367,7.095,7.2205,148400.0],["1997-12-11",7.1368,7.3252,7.095,7.3043,71300.0],["1997-12-12",7.2833,7.4089,7.2833,7.367,41800.0],["1997-12-15",7.4089,7.4926,7.367,7.4298,68100.0],["1997-12-16",7.5763,7.7438,7.5763,7.6391,156500.0],["1997-12-17",7.6182,8.0786,7.6182,8.0577,196800.0],["1997-12-18",8.0368,8.0786,7.7856,7.9531,103800.0],["1997-12-19",7.8693,8.0368,7.7856,7.9949,68400.0],["1997-12-22",8.0368,8.2042,8.0368,8.2042,47100.0],["1997-12-23",8.2042,8.2042,8.0996,8.1624,49200.0],["1997-12-24",8.1833,8.1833,8.0368,8.0577,34300.0],["1997-12-26",8.0158,8.0996,8.0158,8.0996,15900.0],["1997-12-29",8.0577,8.1205,7.974,8.0786,73600.0],["1997-12-30",8.0996,8.3089,8.0786,8.2879,44500.0],["1997-12-31",8.2461,8.2461,8.1205,8.1414,30100.0],["1998-01-02",8.0996,8.1414,7.9949,8.0368,88900.0],["1998-01-05",7.9531,8.0368,7.8066,7.8484,65600.0],["1998-01-06",7.7647,7.8693,7.681,7.7438,108200.0],["1998-01-07",7.6601,7.6601,7.5135,7.5554,74600.0],["1998-01-08",7.5135,7.7228,7.4717,7.6182,116300.0],["1998-01-09",7.5763,7.7228,7.4926,7.6391,82400.0],["1998-01-12",7.5554,7.681,7.4717,7.681,130000.0],["1998-01-13",7.7019,7.7438,7.5345,7.7228,69000.0],["1998-01-14",7.7019,7.7019,7.4821,7.6182,79200.0],["1998-01-15",7.5763,7.7228,7.5345,7.7019,123600.0],["1998-01-16",7.7856,7.8484,7.5763,7.681,57600.0],["1998-01-20",7.6182,7.681,7.5973,7.6391,27800.0],["1998-01-21",7.6391,7.7438,7.6182,7.681,123000.0],["1998-01-22",7.681,7.681,7.5554,7.6601,26600.0],["1998-01-23",7.6391,7.6391,7.4926,7.5763,49900.0],["1998-01-26",7.5763,7.6182,7.388,7.4508,40900.0],["1998-01-27",7.4089,7.5135,7.388,7.4508,34200.0],["1998-01-28",7.4089,7.5135,7.388,7.4508,33900.0],["1998-01-29",7.4926,7.5554,7.4508,7.4508,47900.0],["1998-01-30",7.4298,7.4717,7.2833,7.2833,37300.0],["1998-02-02",7.2833,7.4926,7.2624,7.4089,68100.0],["1998-02-03",7.4089,7.4298,7.367,7.4298,32500.0],["1998-02-04",7.4298,7.5345,7.367,7.5345,53600.0],["1998-02-05",7.4926,7.5973,7.4926,7.5554,45200.0],["1998-02-06",7.5345,7.6391,7.5136,7.5136,38000.0],["1998-02-09",7.5973,7.6182,7.5345,7.5345,32700.0],["1998-02-10",7.6182,7.6182,7.5763,7.5973,54600.0],["1998-02-11",7.5345,7.5973,7.4508,7.5136,35800.0],["1998-02-12",7.4298,7.4717,7.367,7.4508,66600.0],["1998-02-13",7.4926,7.5345,7.388,7.4926,107600.0],["1998-02-17",7.5345,7.6391,7.5345,7.5554,136400.0],["1998-02-18",7.5345,7.7856,7.5345,7.6601,124600.0],["1998-02-19",7.7019,7.7856,7.5973,7.7438,1123600.0],["1998-02-20",7.7217,7.8278,7.6581,7.7853,137600.0],["1998-02-23",7.7853,7.8278,7.7005,7.7429,82200.0],["1998-02-24",7.7217,7.8278,7.6368,7.7005,79400.0],["1998-02-25",7.7641,7.849,7.7217,7.8278,59900.0],["1998-02-26",7.8278,7.8278,7.7641,7.8066,26400.0],["1998-02-27",7.8066,7.8278,7.7217,7.7641,92300.0],["1998-03-02",7.6793,7.7853,7.6369,7.6793,35800.0],["1998-03-03",7.7217,7.7217,7.5944,7.7005,27900.0],["1998-03-04",7.7217,7.7853,7.6793,7.7429,53700.0],["1998-03-05",7.6581,7.7005,7.5944,7.6581,47600.0],["1998-03-06",7.6368,7.7641,7.6368,7.7429,42800.0],["1998-03-09",7.7005,7.8278,7.6793,7.8278,45700.0],["1998-03-10",7.9763,8.0399,7.7641,7.9338,49400.0],["1998-03-11",8.0187,8.0399,7.849,7.9551,30800.0],["1998-03-12",7.9126,7.9975,7.9126,7.9763,47700.0],["1998-03-13",7.9338,7.9975,7.8914,7.9551,42800.0],["1998-03-16",8.146,8.1884,8.0823,8.1035,81600.0],["1998-03-17",8.1036,8.146,8.0823,8.1248,71000.0],["1998-03-18",8.1036,8.2308,8.1036,8.2308,40300.0],["1998-03-19",8.2308,8.2308,8.0611,8.1035,77500.0],["1998-03-20",8.0611,8.2733,8.0611,8.2308,75900.0],["1998-03-23",8.1672,8.2733,8.146,8.2733,64700.0],["1998-03-24",8.2308,8.3581,8.2308,8.3157,65300.0],["1998-03-25",8.2308,8.4217,8.146,8.4005,120000.0],["1998-03-26",8.4005,8.4218,8.252,8.252,135100.0],["1998-03-27",8.3157,8.3263,8.2308,8.2308,29900.0],["1998-03-30",8.252,8.252,8.0611,8.0611,55400.0],["1998-03-31",7.9763,8.3581,7.9763,8.2945,199500.0],["1998-04-01",8.2308,8.2945,8.1672,8.2733,22200.0],["1998-04-02",8.252,8.2945,8.1884,8.2096,67600.0],["1998-04-03",8.2096,8.2308,8.1884,8.1884,42400.0],["1998-04-06",8.1884,8.2308,8.146,8.2308,85600.0],["1998-04-07",8.146,8.146,8.0399,8.0611,71300.0],["1998-04-08",8.0611,8.0823,8.0399,8.0611,105400.0],["1998-04-09",8.0611,8.443,8.0611,8.2096,53800.0],["1998-04-13",8.1884,8.2308,8.1248,8.146,79400.0],["1998-04-14",8.1248,8.1248,7.9763,8.0823,62700.0],["1998-04-15",8.1035,8.1884,8.0399,8.0611,80200.0],["1998-04-16",8.0399,8.1035,7.9975,7.9975,85600.0],["1998-04-17",7.9338,8.0399,7.8914,7.9763,24900.0],["1998-04-20",7.9975,7.9975,7.8278,7.8914,31400.0],["1998-04-21",7.8066,7.9338,7.7641,7.9126,36500.0],["1998-04-22",7.849,7.8914,7.7429,7.8702,32200.0],["1998-04-23",7.8914,7.8914,7.7641,7.8278,57300.0],["1998-04-24",7.8066,7.8066,7.6369,7.6369,25800.0],["1998-04-27",7.6793,7.7217,7.5308,7.6156,49300.0],["1998-04-28",7.6156,7.849,7.5944,7.7641,155500.0],["1998-04-29",7.7641,7.849,7.7641,7.7853,23000.0],["1998-04-30",7.7854,7.9763,7.7854,7.8066,113100.0],["1998-05-01",7.7641,7.8066,7.6793,7.8066,100900.0],["1998-05-04",7.8066,7.8066,7.7217,7.7853,46700.0],["1998-05-05",7.7641,7.7641,7.5944,7.6156,72800.0],["1998-05-06",7.5944,7.6793,7.5732,7.6156,36100.0],["1998-05-07",7.4671,7.6793,7.4671,7.6369,136800.0],["1998-05-08",7.6793,7.7217,7.5944,7.6793,15900.0],["1998-05-11",7.7217,7.7853,7.6793,7.7217,38100.0],["1998-05-12",7.7217,7.7641,7.6369,7.6581,15500.0],["1998-05-13",7.6581,7.6581,7.552,7.5944,195200.0],["1998-05-14",7.5096,7.5732,7.4671,7.4884,94500.0],["1998-05-15",7.4884,7.5732,7.4459,7.5096,31200.0],["1998-05-18",7.5096,7.5944,7.4035,7.4671,70800.0],["1998-05-19",7.4671,7.5308,7.4035,7.4671,77200.0],["1998-05-20",7.4671,7.5096,7.4247,7.4459,1071900.0],["1998-05-21",7.5096,7.5742,7.4881,7.4881,21300.0],["1998-05-22",7.4881,7.5096,7.359,7.402,37600.0],["1998-05-26",7.4451,7.5096,7.2514,7.2514,55400.0],["1998-05-27",7.1653,7.3805,7.1653,7.316,103800.0],["1998-05-28",7.316,7.3805,7.2084,7.316,71400.0],["1998-05-29",7.316,7.5527,7.316,7.4451,45900.0],["1998-06-01",7.4236,7.7248,7.4236,7.5742,101400.0],["1998-06-02",7.6387,7.6818,7.5742,7.5957,90400.0],["1998-06-03",7.5742,7.7248,7.5742,7.6818,350500.0],["1998-06-04",7.7248,7.7678,7.5957,7.5957,60300.0],["1998-06-05",7.5742,7.7678,7.5742,7.7678,39100.0],["1998-06-08",7.7248,7.7248,7.5742,7.6602,61800.0],["1998-06-09",7.5742,7.6387,7.5311,7.5742,69800.0],["1998-06-10",7.6172,7.7463,7.5957,7.6818,55900.0],["1998-06-11",7.6387,7.7033,7.5742,7.5957,53800.0],["1998-06-12",7.6602,7.7678,7.6172,7.7033,93500.0],["1998-06-15",7.5742,7.7463,7.5311,7.5527,75100.0],["1998-06-16",7.6387,7.7248,7.5527,7.5957,80700.0],["1998-06-17",7.6172,7.7033,7.5742,7.6172,75300.0],["1998-06-18",7.6172,7.6602,7.4451,7.5311,67300.0],["1998-06-19",7.5742,7.5957,7.5096,7.5096,47100.0],["1998-06-22",7.5311,7.6602,7.5311,7.6387,36900.0],["1998-06-23",7.6387,7.7678,7.6172,7.7678,56100.0],["1998-06-24",7.7033,7.7894,7.6818,7.7678,76200.0],["1998-06-25",7.7033,7.7893,7.5957,7.5957,205400.0],["1998-06-26",7.5957,7.7463,7.5957,7.7248,89800.0],["1998-06-29",7.7248,7.8324,7.7248,7.7894,51100.0],["1998-06-30",7.7463,7.7894,7.7248,7.7248,58600.0],["1998-07-01",7.7678,7.8539,7.7248,7.7894,33200.0],["1998-07-02",7.7678,7.8539,7.7033,7.8109,37300.0],["1998-07-06",7.8109,7.8109,7.7033,7.7248,44400.0],["1998-07-07",7.7033,7.7894,7.7033,7.7894,33500.0],["1998-07-08",7.8324,7.8324,7.7463,7.7678,25800.0],["1998-07-09",7.7248,7.7894,7.7033,7.7033,32100.0],["1998-07-10",7.6603,7.7894,7.6603,7.7463,32300.0],["1998-07-13",7.7463,7.7894,7.7033,7.7248,61900.0],["1998-07-14",7.7678,7.7894,7.7033,7.7678,65600.0],["1998-07-15",7.7463,7.7463,7.6602,7.6602,31400.0],["1998-07-16",7.6172,7.7248,7.6172,7.7248,78900.0],["1998-07-17",7.7248,7.7248,7.5957,7.6602,20500.0],["1998-07-20",7.6172,7.7033,7.5957,7.6818,32200.0],["1998-07-21",7.5957,7.6818,7.5957,7.6172,54500.0],["1998-07-22",7.5742,7.6387,7.5742,7.5957,29800.0],["1998-07-23",7.5311,7.6172,7.5096,7.5311,71200.0],["1998-07-24",7.4881,7.5527,7.4236,7.4881,46000.0],["1998-07-27",7.5311,7.5311,7.4451,7.4881,94600.0],["1998-07-28",7.4881,7.5096,7.4451,7.4666,42400.0],["1998-07-29",7.4451,7.4881,7.359,7.4236,34300.0],["1998-07-30",7.4236,7.5096,7.3805,7.3805,59600.0],["1998-07-31",7.3805,7.402,7.0578,7.0578,61700.0],["1998-08-03",7.1438,7.316,7.1008,7.316,47100.0],["1998-08-04",7.359,7.359,7.0362,7.0793,36300.0],["1998-08-05",6.9071,7.1653,6.9071,7.1653,64100.0],["1998-08-06",7.1438,7.316,7.0362,7.2944,70700.0],["1998-08-07",7.3375,7.4666,7.316,7.316,55900.0],["1998-08-10",7.359,7.359,7.2299,7.2514,23900.0],["1998-08-11",7.1653,7.2084,7.0147,7.1008,36100.0],["1998-08-12",7.1438,7.4451,7.1438,7.402,61200.0],["1998-08-13",7.4451,7.4451,7.1008,7.1653,70400.0],["1998-08-14",7.1438,7.316,7.1008,7.1869,68200.0],["1998-08-17",7.316,7.316,6.1971,6.5629,1265100.0],["1998-08-18",6.6274,6.692,6.3692,6.3692,1411100.0],["1998-08-19",6.3262,6.4122,6.0464,6.154,1518100.0],["1998-08-20",6.111,6.2186,6.0895,6.1755,3295800.0],["1998-08-21",6.0871,6.3498,6.0871,6.306,1237900.0],["1998-08-24",6.306,6.4374,6.2622,6.306,536100.0],["1998-08-25",6.306,6.3717,6.1966,6.1966,615400.0],["1998-08-26",6.1966,6.306,5.9557,6.1747,391400.0],["1998-08-27",6.0871,6.1309,6.0433,6.0871,429300.0],["1998-08-28",6.0871,6.1747,5.9995,6.0214,357800.0],["1998-08-31",5.9995,5.9995,5.7805,5.9338,489900.0],["1998-09-01",5.6492,5.8681,5.6492,5.7367,356200.0],["1998-09-02",5.7586,6.1309,5.7586,5.9995,333900.0],["1998-09-03",6.0871,6.2622,5.9995,6.1528,1172900.0],["1998-09-04",6.1528,6.1747,5.9557,6.0214,172800.0],["1998-09-08",6.0433,6.1528,5.9995,6.0871,261900.0],["1998-09-09",6.1309,6.1747,6.0652,6.0871,222700.0],["1998-09-10",5.9995,6.1747,5.9557,6.1309,255000.0],["1998-09-11",6.0433,6.3936,6.0433,6.306,373000.0],["1998-09-14",6.3936,6.4812,6.1309,6.306,338500.0],["1998-09-15",6.2622,6.3717,6.2185,6.3717,335600.0],["1998-09-16",6.3936,6.4812,6.3498,6.4593,352000.0],["1998-09-17",6.306,6.525,6.306,6.5031,328000.0],["1998-09-18",6.6345,6.7877,6.5469,6.6564,303000.0],["1998-09-21",6.6126,6.941,6.6126,6.8972,213800.0],["1998-09-22",6.8972,6.9191,6.8315,6.8753,167900.0],["1998-09-23",6.8315,7.0067,6.8315,6.9629,331100.0],["1998-09-24",6.9629,6.9629,6.7877,6.7877,240900.0],["1998-09-25",6.6564,6.8315,6.6126,6.7002,208300.0],["1998-09-28",6.7002,6.9629,6.7002,6.8972,196000.0],["1998-09-29",6.8972,6.9848,6.8753,6.9629,246100.0],["1998-09-30",6.9848,7.0505,6.941,6.941,410000.0],["1998-10-01",6.941,7.0724,6.941,7.0067,536300.0],["1998-10-02",6.941,7.0067,6.8972,6.9191,342200.0],["1998-10-05",6.9191,6.941,6.8096,6.8315,653000.0],["1998-10-06",6.8096,6.8753,6.7658,6.8096,496100.0],["1998-10-07",6.8096,6.9191,6.8096,6.8972,249300.0],["1998-10-08",6.8972,6.9191,6.7877,6.9191,210100.0],["1998-10-09",6.8753,6.8753,6.6783,6.7002,252800.0],["1998-10-12",6.6564,6.6564,6.306,6.306,117200.0],["1998-10-13",6.306,6.525,6.306,6.4593,210200.0],["1998-10-14",6.4155,6.7877,6.4155,6.6564,644300.0],["1998-10-15",6.6564,6.7002,6.6345,6.6783,318500.0],["1998-10-16",6.6564,6.7221,6.5469,6.6783,622700.0],["1998-10-19",6.6126,6.744,6.5688,6.5907,149600.0],["1998-10-20",6.5907,6.6345,6.525,6.5688,256000.0],["1998-10-21",6.525,6.5688,6.306,6.4374,151500.0],["1998-10-22",6.3498,6.6564,6.3498,6.5688,149600.0],["1998-10-23",6.525,6.5907,6.4812,6.5469,82200.0],["1998-10-26",6.5688,6.9191,6.5469,6.9191,533400.0],["1998-10-27",6.8753,6.941,6.6454,6.6564,329600.0],["1998-10-28",6.4812,6.744,6.4812,6.6783,411300.0],["1998-10-29",6.6564,6.7002,6.4812,6.6345,444400.0],["1998-10-30",6.5688,6.6345,6.4812,6.5907,421200.0],["1998-11-02",6.5688,6.6126,6.525,6.5907,557600.0],["1998-11-03",6.525,6.525,6.3936,6.4374,613300.0],["1998-11-04",6.3279,6.3717,6.1309,6.306,1066800.0],["1998-11-05",6.2404,6.3717,6.2185,6.3717,602900.0],["1998-11-06",6.3498,6.4593,6.306,6.4374,480600.0],["1998-11-09",6.306,6.525,6.306,6.525,426000.0],["1998-11-10",6.5688,6.7002,6.525,6.5469,574400.0],["1998-11-11",6.5469,6.5907,6.4374,6.5031,284200.0],["1998-11-12",6.6126,6.6126,6.4374,6.4593,291200.0],["1998-11-13",6.4812,6.5469,6.4812,6.525,328400.0],["1998-11-16",6.3936,6.5469,6.3498,6.4374,393000.0],["1998-11-17",6.4374,6.5469,6.4374,6.5469,389600.0],["1998-11-18",6.525,6.5688,6.4374,6.4593,231400.0],["1998-11-19",6.4593,6.4812,6.3936,6.3936,145000.0],["1998-11-20",6.3498,6.4812,6.3279,6.4155,180900.0],["1998-11-23",6.4374,6.4593,6.3936,6.4374,68400.0],["1998-11-24",6.4374,6.4374,6.3279,6.3279,191400.0],["1998-11-25",6.306,6.3936,6.306,6.3936,253900.0],["1998-11-27",6.4155,6.4374,6.3717,6.3936,52300.0],["1998-11-30",6.3936,6.4374,6.3717,6.4155,151800.0],["1998-12-01",6.3917,6.6121,6.3917,6.5019,612000.0],["1998-12-02",6.5901,6.8325,6.568,6.7444,395500.0],["1998-12-03",6.7444,6.7884,6.6782,6.7223,166700.0],["1998-12-04",6.7003,6.8325,6.7003,6.7444,127800.0],["1998-12-07",6.8325,6.8325,6.6562,6.6782,101500.0],["1998-12-08",6.6562,6.7444,6.6121,6.6782,104800.0],["1998-12-09",6.6562,6.6782,6.5019,6.6121,138700.0],["1998-12-10",6.5901,6.6782,6.568,6.6782,228200.0],["1998-12-11",6.6562,6.7664,6.6562,6.7003,101200.0],["1998-12-14",6.7003,6.7003,6.6342,6.6562,148100.0],["1998-12-15",6.6121,6.7664,6.4799,6.7664,331800.0],["1998-12-16",6.7003,6.7444,6.6121,6.6782,132000.0],["1998-12-17",6.7003,6.7444,6.6121,6.7003,58800.0],["1998-12-18",6.7444,6.7884,6.7003,6.7444,78800.0],["1998-12-21",6.7223,6.7664,6.6342,6.7003,153500.0],["1998-12-22",6.6562,6.7003,6.568,6.568,176100.0],["1998-12-23",6.6121,6.7444,6.6121,6.7444,94800.0],["1998-12-24",6.7003,6.7223,6.6782,6.7223,61800.0],["1998-12-28",6.7223,6.7223,6.6562,6.6782,100700.0],["1998-12-29",6.7003,6.7664,6.7003,6.7444,40300.0],["1998-12-30",6.7444,6.8325,6.7444,6.8325,98200.0],["1998-12-31",6.7444,6.8766,6.7444,6.7884,134200.0],["1999-01-04",6.8105,6.8986,6.7884,6.8325,113800.0],["1999-01-05",6.7884,6.8105,6.7223,6.7223,144300.0],["1999-01-06",6.7223,6.7444,6.7003,6.7003,123300.0],["1999-01-07",6.7003,6.7223,6.6562,6.7003,97000.0],["1999-01-08",6.7003,6.7884,6.6782,6.7223,140700.0],["1999-01-11",6.7444,6.8766,6.7003,6.7664,180200.0],["1999-01-12",6.7223,6.7444,6.6562,6.6562,63000.0],["1999-01-13",6.6121,6.7444,6.5901,6.7223,85300.0],["1999-01-14",6.6782,6.7003,6.568,6.5901,100200.0],["1999-01-15",6.6121,6.6782,6.6121,6.6782,59300.0],["1999-01-19",6.5901,6.7003,6.568,6.568,508200.0],["1999-01-20",6.6342,6.6562,6.5901,6.6342,67200.0],["1999-01-21",6.6782,6.6782,6.6342,6.6782,75500.0],["1999-01-22",6.6782,6.7223,6.6121,6.6782,109600.0],["1999-01-25",6.7003,6.7003,6.6121,6.6121,55900.0],["1999-01-26",6.546,6.6121,6.546,6.5901,77900.0],["1999-01-27",6.5901,6.6562,6.4799,6.4799,207000.0],["1999-01-28",6.3476,6.4799,6.3476,6.3476,45500.0],["1999-01-29",6.4358,6.524,6.3476,6.524,56700.0],["1999-02-01",6.5019,6.524,6.2815,6.2815,46900.0],["1999-02-02",6.3036,6.3256,6.1272,6.3256,74100.0],["1999-02-03",6.2815,6.2815,6.1713,6.1933,117100.0],["1999-02-04",6.1493,6.1713,6.1052,6.1272,91800.0],["1999-02-05",6.1272,6.1272,5.9729,5.995,343300.0],["1999-02-08",5.995,6.1052,5.9068,6.017,230200.0],["1999-02-09",6.017,6.0391,5.9729,5.995,55100.0],["1999-02-10",5.995,6.0611,5.995,6.0611,78900.0],["1999-02-11",6.017,6.0391,5.9509,6.0391,114200.0],["1999-02-12",5.995,5.995,5.8848,5.8848,36800.0],["1999-02-16",5.9509,5.995,5.7966,5.8627,90600.0],["1999-02-17",5.8407,5.9289,5.7746,5.8187,277000.0],["1999-02-18",5.8187,5.8187,5.7305,5.8187,360700.0],["1999-02-19",5.8835,5.9279,5.7947,5.8835,134000.0],["1999-02-22",5.9501,5.9945,5.8391,5.8835,62500.0],["1999-02-23",5.8613,5.8613,5.6615,5.8613,115100.0],["1999-02-24",5.8613,5.9501,5.8391,5.8613,42400.0],["1999-02-25",5.8613,5.8613,5.6837,5.7059,88200.0],["1999-02-26",5.7059,5.8835,5.6393,5.8169,170000.0],["1999-03-01",5.7725,5.8169,5.7281,5.8169,68000.0],["1999-03-02",5.8169,5.8613,5.7503,5.8169,35300.0],["1999-03-03",5.7947,5.9057,5.7947,5.8613,65000.0],["1999-03-04",5.8613,5.9723,5.8613,5.9057,152800.0],["1999-03-05",5.8613,5.9723,5.8391,5.9279,40300.0],["1999-03-08",5.9723,5.9723,5.8391,5.8835,87100.0],["1999-03-09",5.7947,5.8613,5.7503,5.8169,141400.0],["1999-03-10",5.8169,5.8613,5.7503,5.8169,193000.0],["1999-03-11",5.7947,5.8613,5.7947,5.8169,88800.0],["1999-03-12",5.8391,5.9057,5.8169,5.9057,62400.0],["1999-03-15",5.9279,5.9501,5.8169,5.9501,234100.0],["1999-03-16",6.0167,6.0167,5.8613,5.8835,94800.0],["1999-03-17",5.8835,5.8835,5.8169,5.8613,35200.0],["1999-03-18",5.8391,5.8835,5.8169,5.8169,48900.0],["1999-03-19",5.7503,5.7725,5.6615,5.7503,208900.0],["1999-03-22",5.7059,5.7503,5.6837,5.7281,155600.0],["1999-03-23",5.7059,5.7503,5.6837,5.7281,94900.0],["1999-03-24",5.7281,5.8169,5.7281,5.8169,143000.0],["1999-03-25",5.7725,5.8391,5.7503,5.8391,75500.0],["1999-03-26",5.8391,5.8613,5.8169,5.8391,90200.0],["1999-03-29",5.8391,5.8391,5.7725,5.8169,62300.0],["1999-03-30",5.8169,5.8391,5.7725,5.7947,369200.0],["1999-03-31",5.7725,5.8613,5.7281,5.7725,418200.0],["1999-04-01",5.7947,5.8169,5.7503,5.7725,174800.0],["1999-04-05",5.7725,5.8613,5.7503,5.7503,126800.0],["1999-04-06",5.7503,5.7725,5.6837,5.6837,121000.0],["1999-04-07",5.6837,5.7281,5.5949,5.6171,320200.0],["1999-04-08",5.6171,5.6837,5.5505,5.6837,100200.0],["1999-04-09",5.6837,5.7059,5.5505,5.6171,125300.0],["1999-04-12",5.5505,5.5505,5.1952,5.2618,373700.0],["1999-04-13",5.284,5.3728,5.284,5.284,187400.0],["1999-04-14",5.284,5.3284,5.284,5.3062,107500.0],["1999-04-15",5.284,5.4173,5.284,5.3062,139500.0],["1999-04-16",5.3284,5.4172,5.3062,5.3506,99000.0],["1999-04-19",5.4395,5.5949,5.395,5.5505,100000.0],["1999-04-20",5.5727,5.5949,5.4617,5.4839,67000.0],["1999-04-21",5.5061,5.5727,5.4839,5.5283,72200.0],["1999-04-22",5.5949,5.5949,5.4839,5.5727,114000.0],["1999-04-23",5.5283,5.5505,5.4173,5.4395,93300.0],["1999-04-26",5.4173,5.5061,5.3728,5.4617,65500.0],["1999-04-27",5.5283,5.5505,5.4173,5.5283,109800.0],["1999-04-28",5.5061,5.5061,5.3506,5.3728,68200.0],["1999-04-29",5.3284,5.4839,5.3284,5.4395,112600.0],["1999-04-30",5.3951,5.4395,5.284,5.3284,125500.0],["1999-05-03",5.3284,5.8169,5.3284,5.8169,597000.0],["1999-05-04",5.7281,5.7947,5.7059,5.7059,149900.0],["1999-05-05",5.7059,5.8169,5.6393,5.8169,94100.0],["1999-05-06",5.8169,5.9501,5.6837,5.7725,333100.0],["1999-05-07",5.7503,5.8613,5.7503,5.7947,54000.0],["1999-05-10",5.7725,5.8169,5.7281,5.8169,116800.0],["1999-05-11",5.7947,5.8835,5.7947,5.7947,81700.0],["1999-05-12",5.7947,5.8169,5.7503,5.7503,22800.0],["1999-05-13",5.7503,6.0833,5.7503,5.9057,144700.0],["1999-05-14",5.9057,5.9057,5.8169,5.8613,49000.0],["1999-05-17",5.8391,6.1277,5.8391,6.1055,207900.0],["1999-05-18",6.0833,6.1277,6.0611,6.0611,322600.0],["1999-05-19",6.1277,6.2165,6.0833,6.1943,229900.0],["1999-05-20",6.2165,6.2165,6.1277,6.1499,417200.0],["1999-05-21",6.1928,6.3046,6.1928,6.2823,509300.0],["1999-05-24",6.3046,6.4388,6.3046,6.327,228900.0],["1999-05-25",6.3046,6.3941,6.3046,6.327,116900.0],["1999-05-26",6.3493,6.4164,6.3046,6.327,395100.0],["1999-05-27",6.3493,6.4835,6.3493,6.4611,390100.0],["1999-05-28",6.4388,6.5058,6.4388,6.4611,83700.0],["1999-06-01",6.4388,6.4611,6.394,6.4164,198900.0],["1999-06-02",6.394,6.4388,6.3717,6.4164,147600.0],["1999-06-03",6.4388,6.4388,6.3493,6.394,60900.0],["1999-06-04",6.3493,6.4611,6.3046,6.4611,60400.0],["1999-06-07",6.4164,6.4276,6.394,6.394,79400.0],["1999-06-08",6.4164,6.4164,6.394,6.4164,69900.0],["1999-06-09",6.4164,6.4611,6.327,6.3717,117500.0],["1999-06-10",6.3493,6.394,6.2823,6.3493,82100.0],["1999-06-11",6.327,6.3493,6.2376,6.2823,66400.0],["1999-06-14",6.327,6.3941,6.2152,6.2599,40800.0],["1999-06-15",5.9916,6.1928,5.9693,6.1928,238800.0],["1999-06-16",6.1481,6.2152,6.1034,6.1258,272400.0],["1999-06-17",6.0811,6.1258,6.0587,6.1034,165000.0],["1999-06-18",6.0811,6.1258,6.0587,6.0587,239300.0],["1999-06-21",6.0587,6.0587,5.9916,6.014,124200.0],["1999-06-22",5.9916,6.0811,5.9916,6.0811,165900.0],["1999-06-23",6.0811,6.1034,6.0587,6.0587,114400.0],["1999-06-24",6.0811,6.1034,6.014,6.014,417000.0],["1999-06-25",6.0363,6.1034,5.9916,6.0811,93300.0],["1999-06-28",6.0363,6.1481,6.0363,6.1258,65400.0],["1999-06-29",6.0811,6.1258,6.0587,6.0587,175900.0],["1999-06-30",6.0363,6.1258,5.8128,5.8128,318000.0],["1999-07-01",5.8128,5.9469,5.8128,5.9469,287500.0],["1999-07-02",5.9916,6.1258,5.9916,6.1034,389700.0],["1999-07-06",6.1034,6.1258,6.0811,6.0811,33700.0],["1999-07-07",6.0363,6.0811,5.9469,5.9916,588400.0],["1999-07-08",5.9916,6.0363,5.9693,6.014,284200.0],["1999-07-09",5.9916,6.1034,5.9469,6.0811,85000.0],["1999-07-12",6.1481,6.2599,5.9469,6.1258,211500.0],["1999-07-13",6.1258,6.1258,5.9916,6.0587,118600.0],["1999-07-14",6.0587,6.0587,5.9469,6.0363,380400.0],["1999-07-15",6.014,6.1258,6.014,6.1258,409300.0],["1999-07-16",6.1034,6.1034,6.0811,6.1034,66700.0],["1999-07-19",6.1258,6.1481,6.0811,6.1258,337300.0],["1999-07-20",6.0811,6.1258,6.0811,6.1258,94400.0],["1999-07-21",6.0363,6.1481,6.0363,6.1481,69300.0],["1999-07-22",6.1481,6.1705,6.0811,6.1481,104700.0],["1999-07-23",6.1481,6.1481,5.9916,6.0811,93100.0],["1999-07-26",5.9916,6.0587,5.9916,6.0363,87900.0],["1999-07-27",6.0363,6.1034,6.0363,6.0587,74500.0],["1999-07-28",6.0811,6.0811,5.9469,5.9916,43900.0],["1999-07-29",5.9469,5.9469,5.9022,5.9246,54800.0],["1999-07-30",5.9246,6.014,5.9246,6.014,33700.0],["1999-08-02",5.9916,6.0587,5.9693,5.9693,55700.0],["1999-08-03",5.9693,6.014,5.9469,5.9693,116100.0],["1999-08-04",5.9246,5.9693,5.9246,5.9693,111200.0],["1999-08-05",5.9246,6.1034,5.9246,6.1034,265800.0],["1999-08-06",6.1034,6.1705,6.0811,6.1705,363900.0],["1999-08-09",6.1481,6.1481,6.1034,6.1034,250900.0],["1999-08-10",6.0811,6.1034,6.0811,6.0811,337700.0],["1999-08-11",6.0811,6.1928,6.0811,6.1928,667700.0],["1999-08-12",6.1481,6.1481,5.9469,6.014,58900.0],["1999-08-13",5.9693,6.0363,5.9469,6.0363,90400.0],["1999-08-16",6.0363,6.0811,6.014,6.0811,123100.0],["1999-08-17",6.0811,6.1258,6.0811,6.1034,55700.0],["1999-08-18",6.0811,6.1034,6.0811,6.0811,72200.0],["1999-08-19",6.0811,6.1481,6.0363,6.0811,112900.0],["1999-08-20",6.0567,6.1918,6.0342,6.1468,233700.0],["1999-08-23",6.1693,6.2143,6.0793,6.1918,137100.0],["1999-08-24",6.1693,6.2369,6.1243,6.2369,626700.0],["1999-08-25",6.1693,6.3044,6.1243,6.3044,209400.0],["1999-08-26",6.3044,6.3044,6.1693,6.2143,115000.0],["1999-08-27",6.2143,6.2143,6.1468,6.1468,271100.0],["1999-08-30",6.2143,6.2143,6.1693,6.2143,181400.0],["1999-08-31",6.2143,6.2594,6.1918,6.2143,388000.0],["1999-09-01",6.2143,6.2369,6.1468,6.1693,142000.0],["1999-09-02",6.1468,6.1693,6.0567,6.0567,357300.0],["1999-09-03",6.0793,6.2369,6.0793,6.1468,157000.0],["1999-09-07",6.1243,6.1468,6.0567,6.1243,110700.0],["1999-09-08",6.0793,6.1243,6.0567,6.1243,56200.0],["1999-09-09",6.1018,6.1468,6.0342,6.1468,44500.0],["1999-09-10",6.1693,6.5071,6.1693,6.462,322100.0],["1999-09-13",6.3945,6.3945,6.3044,6.3044,76500.0],["1999-09-14",6.3044,6.3494,6.1693,6.1918,34200.0],["1999-09-15",6.2369,6.3044,6.2143,6.2369,242700.0],["1999-09-16",6.2594,6.2594,6.0793,6.1018,123900.0],["1999-09-17",6.0567,6.2143,6.0567,6.1918,182100.0],["1999-09-20",6.1918,6.2143,6.1918,6.1918,79400.0],["1999-09-21",6.1918,6.1918,6.0567,6.0793,120600.0],["1999-09-22",6.0567,6.1243,6.0117,6.1018,158600.0],["1999-09-23",6.1243,6.1918,6.0117,6.0793,395100.0],["1999-09-24",6.0793,6.2143,6.0117,6.2143,441300.0],["1999-09-27",6.1693,6.1918,6.1018,6.1693,277600.0],["1999-09-28",6.2143,6.2594,6.1243,6.1693,478100.0],["1999-09-29",6.1693,6.3494,6.1693,6.2594,363900.0],["1999-09-30",6.2594,6.3494,6.2594,6.3269,167000.0],["1999-10-01",6.3044,6.3269,6.2369,6.2594,392500.0],["1999-10-04",6.2594,6.372,6.2594,6.3269,151500.0],["1999-10-05",6.3269,6.3494,6.1693,6.2143,181000.0],["1999-10-06",6.1693,6.2594,6.1018,6.1693,435500.0],["1999-10-07",6.1243,6.1468,6.0793,6.1243,235700.0],["1999-10-08",6.1018,6.1918,6.0793,6.1693,236800.0],["1999-10-11",6.1693,6.3494,6.1693,6.3494,450000.0],["1999-10-12",6.3494,6.3494,6.2594,6.3269,432800.0],["1999-10-13",6.3269,6.4395,6.3269,6.372,142000.0],["1999-10-14",6.3269,6.462,6.3044,6.4395,103700.0],["1999-10-15",6.372,6.417,6.2819,6.2819,150800.0],["1999-10-18",6.2819,6.3269,6.1918,6.2369,37700.0],["1999-10-19",6.2594,6.2594,6.1693,6.1693,46200.0],["1999-10-20",6.1243,6.1918,6.0117,6.1918,66200.0],["1999-10-21",6.1693,6.1918,6.1243,6.1693,63700.0],["1999-10-22",6.1918,6.2369,6.1693,6.2143,28200.0],["1999-10-25",6.2143,6.2369,6.2143,6.2369,61900.0],["1999-10-26",6.462,6.462,6.3269,6.3494,138500.0],["1999-10-27",6.3269,6.462,6.3269,6.462,391500.0],["1999-10-28",6.462,6.5296,6.462,6.5071,57600.0],["1999-10-29",6.4845,6.507,6.3945,6.4845,187600.0],["1999-11-01",6.4845,6.507,6.3945,6.4395,269100.0],["1999-11-02",6.417,6.5296,6.417,6.4845,67300.0],["1999-11-03",6.4395,6.4395,6.3494,6.3945,50600.0],["1999-11-04",6.3945,6.3945,6.2819,6.3269,77600.0],["1999-11-05",6.3269,6.4845,6.3269,6.4845,114700.0],["1999-11-08",6.4395,6.4395,6.3269,6.372,84400.0],["1999-11-09",6.372,6.3945,6.3044,6.3269,51400.0],["1999-11-10",6.2369,6.2594,6.1918,6.2143,121200.0],["1999-11-11",6.2594,6.2594,6.2143,6.2369,135200.0],["1999-11-12",6.2369,6.3044,6.2369,6.2819,156800.0],["1999-11-15",6.2819,6.3269,6.2594,6.2819,72600.0],["1999-11-16",6.2594,6.3945,6.2594,6.3044,86700.0],["1999-11-17",6.2594,6.2819,6.1693,6.1918,58600.0],["1999-11-18",6.1918,6.3044,6.1918,6.2594,55200.0],["1999-11-19",6.2576,6.2576,6.1669,6.1669,53600.0],["1999-11-22",6.2122,6.2802,6.1215,6.1442,90700.0],["1999-11-23",6.1669,6.2122,5.9402,5.9402,106300.0],["1999-11-24",5.8948,6.0308,5.8495,5.9855,282500.0],["1999-11-26",5.9855,6.0082,5.9628,6.0082,30700.0],["1999-11-29",6.0308,6.0308,5.8495,5.9628,159200.0],["1999-11-30",5.9402,5.9855,5.8721,5.8948,185000.0],["1999-12-01",5.9402,5.9628,5.8721,5.9175,147800.0],["1999-12-02",5.9402,5.9402,5.8721,5.9175,131300.0],["1999-12-03",5.8948,5.9628,5.8721,5.9175,197000.0],["1999-12-06",5.8721,5.9175,5.8268,5.8495,93700.0],["1999-12-07",5.8495,5.8721,5.8268,5.8268,87500.0],["1999-12-08",5.8268,5.9175,5.7134,5.7361,73700.0],["1999-12-09",5.6908,5.7361,5.6454,5.6681,84300.0],["1999-12-10",5.6227,5.7134,5.5774,5.6227,74000.0],["1999-12-13",5.6454,5.6454,5.4414,5.532,101900.0],["1999-12-14",5.5094,5.5774,5.5094,5.5774,163700.0],["1999-12-15",5.5774,5.6227,5.532,5.5774,94600.0],["1999-12-16",5.6227,5.6908,5.5774,5.6454,476300.0],["1999-12-17",5.6454,5.6681,5.532,5.6681,160400.0],["1999-12-20",5.6227,5.6681,5.532,5.6227,72800.0],["1999-12-21",5.5774,5.6227,5.5547,5.6227,100600.0],["1999-12-22",5.532,5.5774,5.4867,5.5547,101100.0],["1999-12-23",5.5774,5.6908,5.532,5.6227,134100.0],["1999-12-27",5.5547,5.6454,5.5321,5.6001,176500.0],["1999-12-28",5.5547,5.6681,5.5547,5.5774,258000.0],["1999-12-29",5.5094,5.6227,5.4867,5.5774,176400.0],["1999-12-30",5.5774,5.5774,5.532,5.5547,212200.0],["1999-12-31",5.5321,5.6001,5.4867,5.6001,88300.0],["2000-01-03",5.5547,5.5774,5.328,5.328,113500.0],["2000-01-04",5.328,5.4187,5.3053,5.3507,113200.0],["2000-01-05",5.3733,5.6454,5.3507,5.6454,204600.0],["2000-01-06",5.6454,5.8948,5.6001,5.7814,239500.0],["2000-01-07",5.7361,5.7814,5.5547,5.6227,374300.0],["2000-01-10",5.6681,5.8041,5.6681,5.6908,324900.0],["2000-01-11",5.6908,5.8495,5.6681,5.8041,417500.0],["2000-01-12",6.3483,6.9151,6.3483,6.6657,1076700.0],["2000-01-13",7.1645,8.162,7.1191,7.6633,1672700.0],["2000-01-14",7.9353,9.0236,7.7766,8.7969,1098300.0],["2000-01-18",8.7062,9.205,8.3434,8.6155,792900.0],["2000-01-19",8.4795,9.0236,8.4795,8.9329,446500.0],["2000-01-20",9.9758,12.6512,9.9758,11.6536,2853100.0],["2000-01-21",12.8325,17.1176,12.8325,17.0496,4364700.0],["2000-01-24",22.491,24.6675,18.7727,22.491,6707600.0],["2000-01-25",19.6796,20.4958,15.8706,17.0496,3232300.0],["2000-01-26",15.4172,15.8706,11.6082,12.3337,3848700.0],["2000-01-27",12.6738,13.0366,11.6989,12.2884,1508400.0],["2000-01-28",11.9937,12.0844,10.4066,11.4269,1145700.0],["2000-01-31",11.4949,11.5175,9.6131,10.656,2929300.0],["2000-02-01",10.4973,11.4269,9.8171,11.2001,2680200.0],["2000-02-02",10.9734,10.9734,9.6131,9.7491,1234200.0],["2000-02-03",9.7491,10.5653,9.273,10.4293,2197200.0],["2000-02-04",10.3839,11.9257,10.1572,10.9281,1909800.0],["2000-02-07",11.0641,11.3135,10.0665,10.3386,726300.0],["2000-02-08",10.656,11.0188,10.4293,10.86,1006000.0],["2000-02-09",10.86,11.0188,10.1799,10.2026,576400.0],["2000-02-10",10.52,10.7013,9.9532,10.6107,676000.0],["2000-02-11",10.6106,11.0641,10.3839,10.4973,755100.0],["2000-02-14",10.4746,11.0414,10.1572,10.8147,830800.0],["2000-02-15",10.656,12.4698,10.52,12.3791,1812100.0],["2000-02-16",12.3791,12.8779,11.3362,12.107,1098600.0],["2000-02-17",12.4238,13.1064,11.5591,12.7423,899000.0],["2000-02-18",12.6513,12.7196,11.9687,12.1735,535900.0],["2000-02-22",12.1735,12.1735,11.1723,11.2861,571300.0],["2000-02-23",11.013,11.6274,11.013,11.3771,381500.0],["2000-02-24",11.2861,11.4453,10.6034,10.6034,397800.0],["2000-02-25",10.6034,10.74,10.1711,10.3759,725500.0],["2000-02-28",10.5124,10.8537,10.0573,10.74,762600.0],["2000-02-29",10.9447,11.3316,10.6489,10.9447,625100.0],["2000-03-01",10.7627,10.8082,10.4669,10.74,248200.0],["2000-03-02",10.7855,10.9675,10.3304,10.3986,230800.0],["2000-03-03",10.3304,10.8537,10.2166,10.4214,338400.0],["2000-03-06",10.5124,10.74,10.3304,10.6262,446000.0],["2000-03-07",10.6262,10.8765,10.3759,10.74,520200.0],["2000-03-08",10.8992,11.0585,10.4669,10.6489,449300.0],["2000-03-09",10.6489,10.6489,10.3304,10.5352,282900.0],["2000-03-10",10.5352,11.8322,10.2394,11.6274,976000.0],["2000-03-13",11.2405,11.2405,10.6944,10.922,392000.0],["2000-03-14",11.6046,11.8322,10.7172,10.8992,678500.0],["2000-03-15",10.9903,11.195,10.5579,10.922,526500.0],["2000-03-16",10.922,11.4226,10.8765,11.104,446400.0],["2000-03-17",11.2406,11.5591,10.922,11.2861,291900.0],["2000-03-20",11.5136,13.4705,11.5136,13.0154,2081300.0],["2000-03-21",13.1974,13.6525,12.1052,12.6741,1257100.0],["2000-03-22",12.7651,13.0609,12.5603,12.8106,443100.0],["2000-03-23",13.0154,14.0848,12.7651,13.88,809500.0],["2000-03-24",13.8345,15.177,13.8345,14.1076,875700.0],["2000-03-27",14.0166,14.3806,12.9244,13.1747,548100.0],["2000-03-28",13.1746,13.5615,12.5603,13.1064,582300.0],["2000-03-29",13.1974,15.268,13.1974,15.177,1063000.0],["2000-03-30",15.2908,16.201,13.8345,14.3579,1944000.0],["2000-03-31",14.5171,15.086,14.1076,14.8357,485400.0],["2000-04-03",14.7902,14.8357,14.0166,14.2668,434700.0],["2000-04-04",14.0848,14.3124,11.3998,13.4705,1116000.0],["2000-04-05",13.4022,14.2441,12.9016,14.2441,429000.0],["2000-04-06",14.2896,14.3579,13.5615,13.7207,223600.0],["2000-04-07",13.8118,13.9255,13.3339,13.5103,322900.0],["2000-04-10",13.4705,13.6525,13.0154,13.3794,316100.0],["2000-04-11",13.425,14.0621,13.1519,13.8345,357100.0],["2000-04-12",13.8345,14.9722,13.8345,14.2213,966000.0],["2000-04-13",14.2441,14.3351,13.971,14.2213,269700.0],["2000-04-14",13.971,13.971,11.6956,11.9459,627200.0],["2000-04-17",11.6501,11.8094,10.74,11.6956,475200.0],["2000-04-18",11.7411,12.1052,11.4681,12.0597,466000.0],["2000-04-19",11.9687,12.0142,11.104,11.2861,337800.0],["2000-04-20",11.3771,11.9232,11.3771,11.6046,265400.0],["2000-04-24",11.4226,11.4681,11.1268,11.1495,226600.0],["2000-04-25",11.0585,11.0585,9.6933,10.6034,774000.0],["2000-04-26",10.6717,11.013,10.2166,10.8992,336300.0],["2000-04-27",10.7172,10.922,10.3986,10.922,191300.0],["2000-04-28",11.013,11.1495,10.6944,10.74,164100.0],["2000-05-01",10.8537,11.4226,10.8537,11.1723,219100.0],["2000-05-02",11.1723,11.5364,10.9447,10.9675,179400.0],["2000-05-03",10.8765,10.8765,10.3076,10.5807,224000.0],["2000-05-04",10.6489,10.6489,9.8981,10.1483,272100.0],["2000-05-05",10.2849,10.2849,9.3292,9.4202,465700.0],["2000-05-08",9.8298,10.74,9.6933,10.3759,540500.0],["2000-05-09",10.2849,10.4897,9.7615,9.7615,225200.0],["2000-05-10",9.5795,9.625,9.4657,9.5795,340100.0],["2000-05-11",9.6023,9.8981,9.6023,9.8981,388200.0],["2000-05-12",9.8298,9.8753,9.4885,9.625,278600.0],["2000-05-15",9.5795,9.7843,9.3064,9.716,308200.0],["2000-05-16",9.716,9.7615,9.1472,9.443,409900.0],["2000-05-17",9.443,9.443,8.8286,8.8286,226900.0],["2000-05-18",8.9196,8.9196,7.9412,8.237,659800.0],["2000-05-19",8.3724,8.7156,8.0979,8.6927,323300.0],["2000-05-22",8.5554,8.7384,7.9835,8.5783,396700.0],["2000-05-23",8.4639,8.4868,8.1208,8.2352,157200.0],["2000-05-24",8.1437,8.1665,7.5947,7.8692,189600.0],["2000-05-25",7.8463,8.0293,7.3888,7.7319,159400.0],["2000-05-26",7.709,8.0522,7.5032,8.0522,167900.0],["2000-05-30",8.0522,8.8528,7.9149,8.8528,455700.0],["2000-05-31",8.7156,8.7156,7.9378,8.1894,547500.0],["2000-06-01",8.5554,8.5783,8.075,8.3038,319700.0],["2000-06-02",8.3953,8.9443,8.3953,8.7842,422400.0],["2000-06-05",8.6927,9.0129,7.9607,8.2352,204800.0],["2000-06-06",8.4182,8.6012,8.3267,8.4182,224300.0],["2000-06-07",8.4182,8.6927,8.3953,8.5554,173300.0],["2000-06-08",8.5097,8.5097,8.1665,8.2352,154400.0],["2000-06-09",8.3267,8.8528,8.3267,8.6012,186400.0],["2000-06-12",8.7613,8.9672,8.2809,8.2809,254500.0],["2000-06-13",8.441,8.8757,8.3495,8.6927,185200.0],["2000-06-14",8.6927,9.1959,8.3267,8.3495,221400.0],["2000-06-15",8.441,8.8299,8.4182,8.6927,194600.0],["2000-06-16",8.7156,8.9672,8.5326,8.5326,197900.0],["2000-06-19",7.9149,7.9378,6.7254,6.9541,2249400.0],["2000-06-20",6.9313,7.1829,6.7711,7.0456,986100.0],["2000-06-21",7.0914,7.0914,5.7646,6.9541,2035700.0],["2000-06-22",6.8169,6.8626,6.611,6.7025,407000.0],["2000-06-23",6.611,6.9313,6.4966,6.5424,298900.0],["2000-06-26",6.5424,6.8169,6.4966,6.6339,494600.0],["2000-06-27",6.6568,6.7483,6.4509,6.5653,234900.0],["2000-06-28",6.5195,6.611,6.3136,6.611,220300.0],["2000-06-29",6.611,6.7254,6.4051,6.4051,291900.0],["2000-06-30",6.4051,6.7025,6.1535,6.388,236400.0],["2000-07-03",6.245,6.428,6.2221,6.3365,71100.0],["2000-07-05",6.245,6.2908,6.1764,6.1764,126300.0],["2000-07-06",6.1993,6.2221,6.1535,6.2221,220500.0],["2000-07-07",6.2221,6.4051,6.1993,6.3594,184400.0],["2000-07-10",6.3594,7.0456,6.3365,6.9541,521300.0],["2000-07-11",6.8855,6.9084,6.611,6.6568,193900.0],["2000-07-12",6.5881,6.6339,6.4509,6.4738,121800.0],["2000-07-13",6.4738,6.611,6.3594,6.611,193100.0],["2000-07-14",6.6339,6.9313,6.6339,6.8398,394800.0],["2000-07-17",6.8398,7.1372,6.7711,6.9999,305200.0],["2000-07-18",6.9313,6.9999,6.8855,6.8855,121100.0],["2000-07-19",6.8398,6.8855,6.7711,6.794,109900.0],["2000-07-20",6.8398,6.8855,6.7711,6.794,104200.0],["2000-07-21",7.3201,7.6404,7.2058,7.4574,672700.0],["2000-07-24",7.6404,7.6404,7.1143,7.16,295100.0],["2000-07-25",7.1829,7.343,6.9999,7.2286,1770700.0],["2000-07-26",7.2287,7.2287,7.0228,7.1829,321600.0],["2000-07-27",6.9999,7.2058,6.9084,7.1143,393700.0],["2000-07-28",7.0914,7.0914,6.7254,6.9541,161800.0],["2000-07-31",6.8626,6.9084,6.7711,6.8626,298900.0],["2000-08-01",6.7711,7.0228,6.7711,6.977,180700.0],["2000-08-02",6.9313,7.0456,6.8855,6.977,140200.0],["2000-08-03",6.8855,7.16,6.8398,6.9313,158300.0],["2000-08-04",6.977,7.0456,6.8626,6.9999,223900.0],["2000-08-07",6.977,7.0456,6.9084,7.0285,145200.0],["2000-08-08",6.9999,7.1143,6.8169,6.9999,120200.0],["2000-08-09",6.9084,6.9313,6.8169,6.8169,87800.0],["2000-08-10",6.8169,6.977,6.794,6.8912,295700.0],["2000-08-11",6.977,7.2973,6.8626,7.1829,183500.0],["2000-08-14",7.2058,7.2744,7.0685,7.16,172200.0],["2000-08-15",7.2058,7.2287,6.9541,7.0914,165500.0],["2000-08-16",7.0685,7.16,6.977,7.0228,128300.0],["2000-08-17",7.0456,7.1829,6.977,7.16,180600.0],["2000-08-18",7.2042,7.2272,6.928,6.9971,112800.0],["2000-08-21",6.9971,7.0891,6.951,6.9971,72500.0],["2000-08-22",7.1352,7.1812,6.951,7.1582,233400.0],["2000-08-23",7.0661,7.0891,6.859,6.951,95400.0],["2000-08-24",6.928,6.951,6.882,6.928,65400.0],["2000-08-25",7.0201,7.0201,6.7439,6.859,114600.0],["2000-08-28",6.859,6.951,6.7209,6.7669,357100.0],["2000-08-29",6.7439,6.7899,6.6979,6.7209,153300.0],["2000-08-30",6.6288,6.7669,6.6288,6.7439,310500.0],["2000-08-31",6.7899,6.905,6.7209,6.7899,113200.0],["2000-09-01",6.7439,6.928,6.6978,6.6978,77900.0],["2000-09-05",6.6288,6.8129,6.6288,6.6748,106400.0],["2000-09-06",6.6288,6.7209,6.6288,6.7209,314000.0],["2000-09-07",6.6518,6.905,6.6518,6.7439,250100.0],["2000-09-08",6.7439,6.8705,6.6978,6.8705,273000.0],["2000-09-11",6.859,7.3653,6.859,7.233,331600.0],["2000-09-12",7.3653,9.4829,7.3653,9.3448,1737700.0],["2000-09-13",9.3908,11.2091,8.309,8.4701,3076000.0],["2000-09-14",8.8384,8.9305,8.24,8.3781,842000.0],["2000-09-15",8.3781,9.8051,8.3781,9.2124,1022700.0],["2000-09-18",9.4829,9.736,8.9305,8.9305,479600.0],["2000-09-19",8.9305,8.9305,8.3781,8.6313,326100.0],["2000-09-20",8.6082,9.0225,8.332,8.3781,385000.0],["2000-09-21",8.3781,8.7463,8.1709,8.1709,326700.0],["2000-09-22",7.9407,8.4471,7.8717,8.309,197000.0],["2000-09-25",8.4241,8.4932,7.9868,8.1479,161600.0],["2000-09-26",8.1479,8.5392,8.0098,8.5392,237600.0],["2000-09-27",8.5622,8.7003,8.0789,8.1479,201300.0],["2000-09-28",8.1019,8.24,7.9177,8.1709,102600.0],["2000-09-29",8.1249,8.4241,8.1019,8.2918,198300.0],["2000-10-02",8.286,8.286,7.7566,7.7796,201000.0],["2000-10-03",7.8257,7.9177,7.4804,7.5725,216300.0],["2000-10-04",7.4804,7.5725,7.1122,7.1352,181700.0],["2000-10-05",7.3193,7.4114,6.951,7.0431,243000.0],["2000-10-06",7.0661,7.1582,6.7899,6.859,121900.0],["2000-10-09",6.928,7.1352,6.928,6.9971,110000.0],["2000-10-10",7.1121,7.2272,6.8129,7.0661,234500.0],["2000-10-11",6.882,6.9971,6.6978,6.7439,208900.0],["2000-10-12",6.9971,6.9971,6.5828,6.7439,233900.0],["2000-10-13",7.3423,7.7796,7.2042,7.7106,686400.0],["2000-10-16",7.7106,7.7106,7.3653,7.3883,170400.0],["2000-10-17",7.3653,7.4574,7.2387,7.3883,197700.0],["2000-10-18",7.3423,7.3883,7.2272,7.2733,209100.0],["2000-10-19",7.2733,7.4114,7.2502,7.3653,198500.0],["2000-10-20",7.3653,7.4344,7.2733,7.2963,279000.0],["2000-10-23",7.3423,7.5264,7.3193,7.5034,166300.0],["2000-10-24",7.4804,7.5725,7.3423,7.3883,153700.0],["2000-10-25",7.3653,7.5034,7.2733,7.4804,219900.0],["2000-10-26",7.4804,7.7566,6.951,7.6646,542100.0],["2000-10-27",7.6185,7.7106,7.5265,7.6646,241300.0],["2000-10-30",7.6415,8.0558,7.6415,7.9408,168500.0],["2000-10-31",7.9868,8.263,7.8487,8.263,172400.0],["2000-11-01",8.1709,8.24,8.1019,8.1709,121900.0],["2000-11-02",8.217,8.24,8.1249,8.1479,178100.0],["2000-11-03",8.1479,8.6543,8.1479,8.4471,349300.0],["2000-11-06",8.4471,8.5622,8.4011,8.5392,149800.0],["2000-11-07",8.5392,8.5852,8.332,8.4471,168700.0],["2000-11-08",8.4471,8.5162,8.3781,8.4241,118900.0],["2000-11-09",8.332,8.4471,8.1479,8.4471,162500.0],["2000-11-10",8.4471,8.5852,8.3551,8.5852,111100.0],["2000-11-13",8.5622,8.5622,8.1249,8.332,203800.0],["2000-11-14",8.3781,8.4931,8.355,8.4931,222100.0],["2000-11-15",8.4241,8.5162,8.3781,8.5162,302300.0],["2000-11-16",8.4701,8.5162,8.332,8.5162,155000.0],["2000-11-17",8.5143,8.5143,8.2135,8.5143,151500.0],["2000-11-20",8.4218,8.4449,8.1904,8.2598,163800.0],["2000-11-21",8.3061,8.3061,7.959,8.1441,142000.0],["2000-11-22",8.1441,8.2135,8.0747,8.121,145000.0],["2000-11-24",8.1441,8.2135,8.0053,8.1441,149000.0],["2000-11-27",8.1441,8.1441,7.959,7.959,84100.0],["2000-11-28",7.8665,7.959,7.7739,7.7739,87900.0],["2000-11-29",7.7739,7.8433,7.7277,7.8202,231500.0],["2000-11-30",7.7739,7.7739,7.45,7.5657,144100.0],["2000-12-01",7.6583,7.7045,7.5426,7.7045,89400.0],["2000-12-04",7.612,7.7739,7.5657,7.7739,203800.0],["2000-12-05",7.7277,7.7508,7.4038,7.6351,212800.0],["2000-12-06",7.5888,7.7739,7.4732,7.7739,193000.0],["2000-12-07",7.7739,7.7739,7.5426,7.5888,73500.0],["2000-12-08",7.612,7.6351,7.3806,7.4269,109600.0],["2000-12-11",7.5194,7.5194,6.941,7.3575,222300.0],["2000-12-12",7.45,7.45,7.2187,7.3112,156600.0],["2000-12-13",7.3112,7.5888,7.1724,7.5888,211300.0],["2000-12-14",7.5888,7.959,7.5888,7.5888,257300.0],["2000-12-15",7.6814,7.6814,7.4038,7.4732,254500.0],["2000-12-18",7.45,7.4963,7.4038,7.45,203500.0],["2000-12-19",7.4269,7.4732,7.4038,7.4269,138400.0],["2000-12-20",7.7739,8.6069,7.6814,7.6814,596300.0],["2000-12-21",7.6814,7.8202,7.45,7.5888,268800.0],["2000-12-22",7.4963,7.6351,7.3575,7.4269,231700.0],["2000-12-26",7.45,7.6351,7.2881,7.4732,272600.0],["2000-12-27",7.3806,7.6583,7.3343,7.6583,203400.0],["2000-12-28",7.7508,7.8896,7.6583,7.8433,306500.0],["2000-12-29",7.9359,8.1904,7.5888,7.5888,210300.0],["2001-01-02",7.5888,7.6351,7.0336,7.1261,193100.0],["2001-01-03",6.8485,7.1955,6.7559,6.8022,833200.0],["2001-01-04",6.8022,6.8022,6.1081,6.2701,932800.0],["2001-01-05",6.2932,6.2932,6.1775,6.2701,256900.0],["2001-01-08",6.2701,6.3163,6.2006,6.2701,227200.0],["2001-01-09",6.2238,6.3395,5.923,5.9693,949200.0],["2001-01-10",6.1544,6.2701,6.1081,6.2006,199100.0],["2001-01-11",6.2469,6.2469,6.0618,6.2006,186700.0],["2001-01-12",6.2932,6.3395,6.2238,6.2701,206000.0],["2001-01-16",6.2469,6.4783,6.1081,6.3395,932100.0],["2001-01-17",6.3163,6.3626,6.1312,6.1544,285100.0],["2001-01-18",6.1544,6.2701,5.9693,6.1081,472000.0],["2001-01-19",6.1081,6.2238,6.0618,6.1544,515300.0],["2001-01-22",6.1775,6.2006,6.085,6.1081,250000.0],["2001-01-23",6.1544,6.1775,6.0618,6.0618,287000.0],["2001-01-24",6.1312,6.3395,6.1081,6.1312,573700.0],["2001-01-25",6.2932,6.432,6.2238,6.2238,398400.0],["2001-01-26",6.2932,6.2932,5.9461,6.1081,578800.0],["2001-01-29",6.2562,6.5227,6.1266,6.5227,571500.0],["2001-01-30",6.7559,6.7559,6.5708,6.619,456900.0],["2001-01-31",6.5079,6.5523,6.3191,6.3857,347300.0],["2001-02-01",6.6634,6.6634,6.3857,6.4635,242900.0],["2001-02-02",6.4191,6.5486,6.2043,6.3154,225100.0],["2001-02-05",6.4079,6.4154,6.1636,6.1969,173300.0],["2001-02-06",6.1821,6.2858,6.0637,6.2858,189800.0],["2001-02-07",6.2562,6.3672,6.2229,6.2932,129800.0],["2001-02-08",6.3857,6.3857,6.2266,6.3598,151400.0],["2001-02-09",6.3598,6.3672,5.8305,6.2117,412500.0],["2001-02-12",6.2858,6.4746,6.2117,6.4709,232600.0],["2001-02-13",6.5634,6.7226,6.4709,6.4709,224100.0],["2001-02-14",6.3302,6.4413,6.1081,6.308,135400.0],["2001-02-15",6.4783,6.4783,6.1081,6.1821,366400.0],["2001-02-16",6.1488,6.271,5.96,6.1451,283200.0],["2001-02-20",6.0822,6.4042,6.0711,6.1932,298000.0],["2001-02-21",6.2678,6.402,6.2305,6.2678,120300.0],["2001-02-22",6.1149,6.2641,6.0068,6.0329,169700.0],["2001-02-23",6.0553,6.1485,5.8763,6.0441,174100.0],["2001-02-26",5.9658,6.0441,5.8726,6.0366,331900.0],["2001-02-27",6.0329,6.059,5.9099,5.9472,161900.0],["2001-02-28",6.0404,6.0516,5.8577,5.8726,174800.0],["2001-03-01",5.8539,6.0627,5.5929,6.0366,242500.0],["2001-03-02",5.9472,6.1261,5.9285,6.059,280300.0],["2001-03-05",6.1038,6.1038,5.9882,6.0292,52700.0],["2001-03-06",6.059,6.1112,5.9956,6.0105,100800.0],["2001-03-07",6.0031,6.1299,5.9695,6.0516,108700.0],["2001-03-08",6.0329,6.0888,5.9695,6.0777,118200.0],["2001-03-09",6.0776,6.1149,5.9844,6.0963,121100.0],["2001-03-12",6.059,6.0963,5.9471,5.9546,197400.0],["2001-03-13",5.9285,6.0404,5.9061,6.0404,205800.0],["2001-03-14",5.9285,6.0739,5.8166,6.0329,308800.0],["2001-03-15",5.9658,6.0777,5.9658,5.9658,162600.0],["2001-03-16",6.0404,6.1149,5.9099,5.9173,156200.0],["2001-03-19",5.9173,6.059,5.9099,6.059,106500.0],["2001-03-20",6.2454,6.4132,6.1373,6.3349,613000.0],["2001-03-21",6.2231,6.3834,6.156,6.3387,265300.0],["2001-03-22",6.1895,6.1895,5.9658,6.0814,252600.0],["2001-03-23",6.0963,6.1522,6.0031,6.0926,197000.0],["2001-03-26",6.1336,6.2715,6.1149,6.2529,122500.0],["2001-03-27",6.2119,6.3387,6.059,6.3163,134100.0],["2001-03-28",6.2231,6.2417,6.1112,6.2044,164200.0],["2001-03-29",6.1671,6.3759,6.1336,6.1932,288800.0],["2001-03-30",6.1932,6.5698,6.1932,6.5698,186500.0],["2001-04-02",6.5698,6.6854,6.3126,6.3126,156000.0],["2001-04-03",6.3126,6.3498,6.0665,6.3349,166200.0],["2001-04-04",6.3387,6.3387,6.1522,6.2604,284600.0],["2001-04-05",6.2604,6.3759,6.2417,6.3461,150400.0],["2001-04-06",6.3573,6.3759,6.1336,6.2678,122200.0],["2001-04-09",6.3573,6.5586,6.32,6.4692,126900.0],["2001-04-10",6.5064,6.7525,6.4617,6.7152,374400.0],["2001-04-11",6.7451,6.7451,6.6519,6.7115,105700.0],["2001-04-12",6.7115,6.7786,6.6071,6.7413,117600.0],["2001-04-16",6.7488,6.8196,6.6556,6.7749,145500.0],["2001-04-17",6.7749,6.9427,6.7339,6.9091,164200.0],["2001-04-18",6.9091,6.9725,6.7115,6.7115,218400.0],["2001-04-19",6.5251,6.8085,6.5251,6.7973,149000.0],["2001-04-20",6.7302,6.8196,6.6742,6.7563,131100.0],["2001-04-23",6.7302,6.8271,6.719,6.7637,97200.0],["2001-04-24",6.9166,7.0695,6.898,6.9502,323700.0],["2001-04-25",6.9502,7.0583,6.9352,7.0396,138200.0],["2001-04-26",7.0769,7.0807,6.9539,7.0247,165200.0],["2001-04-27",7.0247,7.2298,7.0247,7.2298,289600.0],["2001-04-30",7.3827,7.4461,7.2932,7.42,236800.0],["2001-05-01",7.42,7.8748,7.4162,7.8487,268100.0],["2001-05-02",7.8487,7.8487,7.5877,7.7182,169700.0],["2001-05-03",7.6511,7.7182,7.4088,7.5505,144600.0],["2001-05-04",7.5505,7.5989,7.4572,7.5989,108800.0],["2001-05-07",7.5691,7.5877,7.4945,7.502,111200.0],["2001-05-08",7.5691,7.666,7.5505,7.5728,117700.0],["2001-05-09",7.5915,7.6064,7.4796,7.5057,144400.0],["2001-05-10",7.5318,7.5728,7.4237,7.4498,157400.0],["2001-05-11",7.4386,7.5318,7.3864,7.5318,77500.0],["2001-05-14",7.5132,7.5169,7.2298,7.3081,127400.0],["2001-05-15",7.3454,7.405,7.3267,7.405,96700.0],["2001-05-16",7.4274,7.5094,7.3678,7.4945,202600.0],["2001-05-17",7.4945,7.8823,7.4759,7.8115,246200.0],["2001-05-18",7.8115,8.3777,7.6577,8.3102,718900.0],["2001-05-21",8.344,8.6252,8.344,8.4677,395000.0],["2001-05-22",8.4715,8.5052,8.3252,8.3702,160800.0],["2001-05-23",8.6627,8.989,8.5315,8.7827,581400.0],["2001-05-24",8.7752,8.779,8.5502,8.6065,204200.0],["2001-05-25",8.6215,8.6365,8.5315,8.5915,81800.0],["2001-05-29",8.494,8.4977,8.1002,8.2615,237400.0],["2001-05-30",8.269,8.3065,7.9765,7.9877,153700.0],["2001-05-31",7.9915,8.299,7.9915,8.2615,234000.0],["2001-06-01",8.3027,8.3252,8.0815,8.2127,112900.0],["2001-06-04",8.194,8.269,8.194,8.2502,155300.0],["2001-06-05",8.2502,8.2502,8.1227,8.2502,200400.0],["2001-06-06",8.2502,8.3965,8.2127,8.2427,332900.0],["2001-06-07",8.2315,8.2765,7.9315,8.0515,107100.0],["2001-06-08",8.1752,8.194,7.9577,8.0327,84900.0],["2001-06-11",8.0702,8.119,7.9015,7.954,302200.0],["2001-06-12",7.8002,7.9315,7.5752,7.669,331200.0],["2001-06-13",7.6802,7.9352,7.6502,7.6502,258800.0],["2001-06-14",7.6502,7.654,7.3352,7.4552,158500.0],["2001-06-15",7.4177,7.4177,6.9752,7.2077,470500.0],["2001-06-18",7.2114,7.3502,7.1402,7.2189,146200.0],["2001-06-19",7.2752,7.2939,7.0502,7.1139,96800.0],["2001-06-20",7.0577,7.1852,6.9714,7.0577,191800.0],["2001-06-21",7.0577,7.0802,6.7502,6.8964,168800.0],["2001-06-22",6.8777,6.9677,6.6789,6.7314,243600.0],["2001-06-25",6.6752,6.7427,6.6039,6.6377,379200.0],["2001-06-26",6.6377,6.8627,6.6377,6.8514,220300.0],["2001-06-27",6.8477,7.1064,6.8252,7.0914,205600.0],["2001-06-28",7.1589,7.3689,7.1589,7.3689,221700.0],["2001-06-29",7.4065,7.4927,7.3277,7.4927,552000.0],["2001-07-02",7.4927,7.4927,7.1064,7.1252,395900.0],["2001-07-03",7.1589,7.1589,6.7502,6.9002,196400.0],["2001-07-05",6.8852,7.1139,6.8852,7.0277,141800.0],["2001-07-06",7.0277,7.0689,6.9377,6.9452,112200.0],["2001-07-09",6.9414,7.0314,6.8927,7.0314,90400.0],["2001-07-10",6.9939,7.0877,6.9752,6.9939,109500.0],["2001-07-11",6.9564,6.9827,6.8252,6.8702,123600.0],["2001-07-12",6.9639,7.0652,6.9152,7.0314,224300.0],["2001-07-13",6.9752,6.9752,6.9002,6.9414,103000.0],["2001-07-16",6.9377,6.9639,6.6752,6.7502,64200.0],["2001-07-17",6.7539,6.8627,6.6227,6.8627,104900.0],["2001-07-18",6.8627,6.8627,6.6302,6.6452,127800.0],["2001-07-19",6.6752,6.7127,6.5852,6.6189,255100.0],["2001-07-20",6.6189,6.6302,6.4277,6.4464,115100.0],["2001-07-23",6.4689,6.4689,6.1089,6.2627,243500.0],["2001-07-24",6.3002,6.3189,6.0002,6.0977,222900.0],["2001-07-25",6.1239,6.1652,6.0077,6.1614,162200.0],["2001-07-26",6.1427,6.2552,6.0639,6.2177,162300.0],["2001-07-27",6.1577,6.2177,6.1314,6.1839,122800.0],["2001-07-30",6.2214,6.3564,6.1164,6.3564,128000.0],["2001-07-31",6.5064,6.6452,6.3002,6.4877,366400.0],["2001-08-01",6.4314,6.4802,6.3939,6.4502,191300.0],["2001-08-02",6.4877,6.4989,6.3752,6.4464,154800.0],["2001-08-03",6.4689,6.4839,6.3039,6.3752,196500.0],["2001-08-06",6.3564,6.3677,6.2627,6.2777,85300.0],["2001-08-07",6.2177,6.4239,6.1914,6.4127,132000.0],["2001-08-08",6.0939,6.2627,6.0902,6.2439,248500.0],["2001-08-09",6.2252,6.3864,6.1314,6.3864,116400.0],["2001-08-10",6.3302,6.5627,6.2889,6.5552,171700.0],["2001-08-13",6.5552,6.6002,6.4839,6.5327,117000.0],["2001-08-14",6.5327,6.6414,6.3752,6.4202,88700.0],["2001-08-15",6.4127,6.4764,6.2814,6.3602,98100.0],["2001-08-16",6.3339,6.4877,6.1877,6.4802,142200.0],["2001-08-17",6.4802,6.5368,6.45,6.533,125600.0],["2001-08-20",6.484,6.5821,6.4537,6.5519,150500.0],["2001-08-21",6.5557,6.5708,6.4349,6.4575,96200.0],["2001-08-22",6.4537,6.4575,6.1932,6.4122,274000.0],["2001-08-23",6.4122,6.5784,6.4009,6.4991,132600.0],["2001-08-24",6.533,6.5519,6.4537,6.4953,92100.0],["2001-08-27",6.4575,6.4915,6.4009,6.4122,95700.0],["2001-08-28",6.4349,6.4349,6.2687,6.3895,110000.0],["2001-08-29",6.3367,6.3707,6.3065,6.3404,182700.0],["2001-08-30",6.3631,6.3895,6.1781,6.1818,302300.0],["2001-08-31",6.2121,6.2272,6.1441,6.1441,162300.0],["2001-09-04",6.1932,6.3216,6.1932,6.1932,220900.0],["2001-09-05",6.2121,6.2649,6.1516,6.2234,160900.0],["2001-09-06",6.1781,6.2007,6.1365,6.1365,180500.0],["2001-09-07",6.1365,6.1667,6.0044,6.0119,103400.0],["2001-09-10",5.9213,6.1176,5.8911,5.9855,149500.0],["2001-09-17",5.8344,6.0044,5.7211,5.8155,190400.0],["2001-09-18",5.8344,5.8533,5.7098,5.7778,196400.0],["2001-09-19",5.8155,5.8533,5.4757,5.6607,268100.0],["2001-09-20",5.6456,5.6456,5.4039,5.4304,172900.0],["2001-09-21",5.1924,5.3057,5.1358,5.2717,217000.0],["2001-09-24",5.3057,5.4568,5.2906,5.4568,176900.0],["2001-09-25",5.4568,5.4568,5.234,5.2944,160700.0],["2001-09-26",5.3246,5.3548,5.0603,5.1358,149800.0],["2001-09-27",5.098,5.2,5.0792,5.1245,88300.0],["2001-09-28",5.1018,5.3057,5.1018,5.1358,201600.0],["2001-10-01",5.1018,5.1358,4.9659,5.098,106000.0],["2001-10-02",5.132,5.2491,5.098,5.1924,326300.0],["2001-10-03",5.1924,5.2227,5.1736,5.2113,263500.0],["2001-10-04",5.2453,5.3435,5.2151,5.3133,320900.0],["2001-10-05",5.3171,5.3397,5.2227,5.3397,164300.0],["2001-10-08",5.3397,5.3397,5.2604,5.3359,266800.0],["2001-10-09",5.3359,5.3359,5.1282,5.1282,140500.0],["2001-10-10",5.1622,5.3057,5.1622,5.2869,111700.0],["2001-10-11",5.2566,5.3813,5.2415,5.2755,135900.0],["2001-10-12",5.1849,5.3095,5.1849,5.3095,111100.0],["2001-10-15",5.3435,5.3775,5.2566,5.3775,136900.0],["2001-10-16",5.3775,5.3926,5.3057,5.3926,237800.0],["2001-10-17",5.3586,5.5134,5.3586,5.3813,121300.0],["2001-10-18",5.3473,5.3699,5.268,5.2717,166400.0],["2001-10-19",5.1736,5.3322,5.1736,5.2831,224900.0],["2001-10-22",5.3171,5.3171,5.2113,5.2869,105100.0],["2001-10-23",5.2302,5.2755,5.1924,5.1924,167600.0],["2001-10-24",5.1585,5.268,5.0829,5.2453,182600.0],["2001-10-25",5.1924,5.2227,5.0452,5.0754,202200.0],["2001-10-26",5.1094,5.2038,4.9508,5.2038,129300.0],["2001-10-29",5.1924,5.2302,5.1169,5.1773,143500.0],["2001-10-30",5.1924,5.1924,5.098,5.1547,128800.0],["2001-10-31",4.9092,4.9394,4.4561,4.5278,677800.0],["2001-11-01",4.5278,4.5278,4.1728,4.2635,662500.0],["2001-11-02",4.1917,4.2257,4.0029,4.0482,473700.0],["2001-11-05",4.0784,4.1917,4.0558,4.1124,643300.0],["2001-11-06",4.154,4.2672,4.1426,4.2484,333800.0],["2001-11-07",4.237,4.305,4.2031,4.2748,366400.0],["2001-11-08",4.3088,4.5996,4.3088,4.5996,287900.0],["2001-11-09",4.5656,4.5694,4.4485,4.5165,131200.0],["2001-11-12",4.5505,4.6298,4.4485,4.558,155900.0],["2001-11-13",4.592,4.6449,4.5694,4.6071,285700.0],["2001-11-14",4.6411,4.6449,4.5316,4.6336,245900.0],["2001-11-15",4.6222,4.6336,4.558,4.6184,192400.0],["2001-11-16",4.6184,4.6713,4.5618,4.626,170200.0],["2001-11-19",4.6449,4.6638,4.5694,4.6147,84900.0],["2001-11-20",4.5842,4.6147,4.4621,4.4736,280900.0],["2001-11-21",4.5079,4.5765,4.3897,4.5231,119800.0],["2001-11-23",4.5231,4.5956,4.4469,4.5651,35200.0],["2001-11-26",4.5765,4.6032,4.424,4.5155,198200.0],["2001-11-27",4.5384,4.6986,4.4812,4.6566,201700.0],["2001-11-28",4.5956,4.6223,4.5193,4.5384,135000.0],["2001-11-29",4.5384,4.5575,4.4621,4.5193,135600.0],["2001-11-30",4.5003,4.5956,4.4926,4.5765,266900.0],["2001-12-03",4.5575,4.6147,4.4621,4.5956,97400.0],["2001-12-04",4.5956,4.5956,4.3973,4.5346,178600.0],["2001-12-05",4.5384,4.5765,4.4392,4.5155,275100.0],["2001-12-06",4.5155,4.6147,4.5155,4.5689,156900.0],["2001-12-07",4.5193,4.6337,4.5117,4.6337,207700.0],["2001-12-10",4.5575,4.5689,4.4278,4.4278,102300.0],["2001-12-11",4.5575,4.5803,4.4545,4.5765,544300.0],["2001-12-12",4.6109,4.6337,4.4774,4.6185,157300.0],["2001-12-13",4.6299,4.6528,4.5803,4.6376,166200.0],["2001-12-14",4.6909,4.9198,4.6376,4.9198,240600.0],["2001-12-17",4.9007,4.9007,4.6719,4.7062,298400.0],["2001-12-18",4.6795,4.71,4.5689,4.5765,216600.0],["2001-12-19",4.5765,4.8816,4.5727,4.8702,294800.0],["2001-12-20",4.8664,4.874,4.7291,4.8626,187700.0],["2001-12-21",4.8626,5.0304,4.7863,5.0304,279400.0],["2001-12-24",4.916,5.0266,4.8969,4.9579,54600.0],["2001-12-26",4.9236,5.1143,4.9236,5.0914,112000.0],["2001-12-27",5.0571,5.1028,5.0075,5.0418,154000.0],["2001-12-28",5.1867,5.2821,5.0761,5.2592,143500.0],["2001-12-31",5.3011,5.3011,5.0533,5.0571,198500.0],["2002-01-02",5.0914,5.2592,4.9579,5.2592,118100.0],["2002-01-03",5.1677,5.2592,5.0723,5.2592,119000.0],["2002-01-04",5.2249,5.2859,5.1333,5.2172,179600.0],["2002-01-07",5.0914,5.2211,5.0761,5.16,127300.0],["2002-01-08",5.1867,5.1867,5.0533,5.1677,117900.0],["2002-01-09",5.1982,5.4117,5.1982,5.3278,407900.0],["2002-01-10",5.3202,5.366,5.2439,5.366,193300.0],["2002-01-11",5.3545,5.4537,5.3126,5.4384,120400.0],["2002-01-14",5.4346,5.4537,5.3507,5.4194,121500.0],["2002-01-15",5.3965,5.4918,5.3393,5.4918,112600.0],["2002-01-16",5.4537,5.5109,5.4232,5.4728,86600.0],["2002-01-17",5.4384,5.4384,5.3431,5.4041,73200.0],["2002-01-18",5.3545,5.3812,5.1867,5.1867,98400.0],["2002-01-22",5.1486,5.2439,5.1105,5.1906,164300.0],["2002-01-23",5.1486,5.3393,5.099,5.3393,218600.0],["2002-01-24",5.305,5.4537,5.2821,5.3774,104400.0],["2002-01-25",5.3393,5.4423,5.3393,5.4384,78700.0],["2002-01-28",5.4232,5.4537,5.3774,5.4346,56600.0],["2002-01-29",5.4346,5.4346,5.2668,5.2745,91800.0],["2002-01-30",5.2745,5.2745,5.0609,5.0914,230400.0],["2002-01-31",5.0914,5.2325,5.0914,5.2211,219500.0],["2002-02-01",5.2439,5.3393,5.1524,5.2821,139800.0],["2002-02-04",5.263,5.366,5.16,5.2821,146900.0],["2002-02-05",5.2478,5.2478,5.1143,5.1448,127900.0],["2002-02-06",5.1791,5.1791,4.9693,5.1066,154500.0],["2002-02-07",5.2211,5.2211,5.0914,5.202,139100.0],["2002-02-08",5.2058,5.4003,5.2058,5.3889,218900.0],["2002-02-11",5.3584,5.4117,5.2287,5.4117,131800.0],["2002-02-12",5.3774,5.4804,5.3584,5.427,152000.0],["2002-02-13",5.4079,5.5185,5.3774,5.5071,133200.0],["2002-02-14",5.4957,5.53,5.4156,5.4156,98100.0],["2002-02-15",5.4156,5.5643,5.4156,5.5414,122300.0],["2002-02-19",5.5681,5.6024,5.4728,5.488,118100.0],["2002-02-20",5.4226,5.6495,5.4226,5.638,347700.0],["2002-02-21",5.6034,5.7111,5.5726,5.6149,145200.0],["2002-02-22",5.6149,5.6919,5.5149,5.6842,146400.0],["2002-02-25",5.6842,5.6919,5.5073,5.6342,117700.0],["2002-02-26",5.5996,5.6919,5.5996,5.6572,75500.0],["2002-02-27",5.6919,5.7649,5.6342,5.6342,83000.0],["2002-02-28",5.6611,5.6765,5.5419,5.6149,136900.0],["2002-03-01",5.6342,5.7688,5.6265,5.738,108300.0],["2002-03-04",5.7303,5.9649,5.7111,5.9572,179400.0],["2002-03-05",5.9034,5.9995,5.8918,5.9803,121400.0],["2002-03-06",5.9995,6.2687,5.9995,6.2687,248300.0],["2002-03-07",6.1726,6.3033,6.1726,6.3033,116300.0],["2002-03-08",6.3033,6.3341,6.1957,6.2187,146600.0],["2002-03-11",6.1726,6.1726,6.088,6.0995,87900.0],["2002-03-12",6.0572,6.1418,6.0572,6.1226,60200.0],["2002-03-13",6.1034,6.1034,5.9918,6.0149,132800.0],["2002-03-14",6.0187,6.0534,5.9918,6.038,75700.0],["2002-03-15",5.8841,6.038,5.8841,5.9995,116700.0],["2002-03-18",6.038,6.0495,6.0034,6.038,81500.0],["2002-03-19",6.0149,6.0495,5.9611,6.0495,127000.0],["2002-03-20",6.0111,6.0457,5.8649,6.0226,42800.0],["2002-03-21",5.9803,6.0187,5.9457,5.9611,131600.0],["2002-03-22",5.9611,6.1418,5.9534,6.0072,98500.0],["2002-03-25",6.038,6.0649,5.8918,5.9188,91500.0],["2002-03-26",5.8841,5.9764,5.8534,5.9226,182300.0],["2002-03-27",5.8457,6.0572,5.8265,6.0572,108700.0],["2002-03-28",6.0572,6.0572,5.9534,5.9726,94600.0],["2002-04-01",5.9803,6.0534,5.9803,5.988,79800.0],["2002-04-02",6.0187,6.1149,5.9841,6.0303,86000.0],["2002-04-03",6.0572,6.0687,5.9611,5.9649,133900.0],["2002-04-04",5.9226,5.9649,5.8649,5.9611,54500.0],["2002-04-05",5.9418,5.9803,5.9265,5.9688,55900.0],["2002-04-08",5.9688,6.1726,5.9265,6.0995,176900.0],["2002-04-09",6.1649,6.2303,6.1457,6.161,129300.0],["2002-04-10",6.161,6.288,6.161,6.2841,159900.0],["2002-04-11",6.2418,6.2533,6.0572,6.0572,134800.0],["2002-04-12",6.0188,6.2841,5.9995,6.2457,125200.0],["2002-04-15",6.2072,6.2534,6.088,6.1534,117000.0],["2002-04-16",6.1341,6.288,6.1341,6.288,102200.0],["2002-04-17",6.2495,6.2533,6.1726,6.1764,80800.0],["2002-04-18",6.1264,6.211,6.1264,6.211,48300.0],["2002-04-19",6.1341,6.1918,6.1072,6.1534,59800.0],["2002-04-22",6.1726,6.2687,6.1226,6.2187,72500.0],["2002-04-23",6.1918,6.2841,6.161,6.1687,60500.0],["2002-04-24",6.1303,6.238,6.1303,6.1995,86300.0],["2002-04-25",6.2034,6.2303,6.1149,6.1918,74000.0],["2002-04-26",6.1534,6.161,5.9611,5.9611,76900.0],["2002-04-29",5.9418,6.0611,5.9418,6.0418,67600.0],["2002-04-30",6.0188,6.2187,6.0072,6.1495,108800.0],["2002-05-01",6.1495,6.1995,6.0034,6.0572,73200.0],["2002-05-02",6.0957,6.0957,5.9418,5.9649,167700.0],["2002-05-03",5.9303,6.311,5.9303,6.311,210900.0],["2002-05-06",6.3226,6.3841,6.0149,6.0303,155400.0],["2002-05-07",6.038,6.1341,5.8726,5.8726,123100.0],["2002-05-08",5.9226,6.3264,5.8918,6.2841,116700.0],["2002-05-09",6.2341,6.2687,5.9457,5.9572,86600.0],["2002-05-10",5.9803,6.1149,5.7688,5.8111,98000.0],["2002-05-13",5.8111,5.8611,5.7688,5.8265,159900.0],["2002-05-14",5.7688,5.8418,5.7688,5.7995,225300.0],["2002-05-15",5.7995,5.8303,5.6342,5.7611,199800.0],["2002-05-16",5.7611,5.7611,5.3611,5.4226,199600.0],["2002-05-17",5.4611,5.5572,5.3457,5.5034,188400.0],["2002-05-20",5.5419,5.6303,5.4611,5.5149,140900.0],["2002-05-21",5.5848,5.5848,5.4257,5.4645,146400.0],["2002-05-22",5.4645,5.5886,5.449,5.5266,182800.0],["2002-05-23",5.5654,5.7011,5.5033,5.6817,142700.0],["2002-05-24",5.546,5.6933,5.4529,5.4839,151700.0],["2002-05-28",5.5072,5.6817,5.48,5.6817,184700.0],["2002-05-29",5.6817,5.6817,5.5227,5.6041,117400.0],["2002-05-30",5.608,5.6623,5.4296,5.5111,85900.0],["2002-05-31",5.5111,5.6158,5.4102,5.4102,129000.0],["2002-06-03",5.4141,5.418,5.1504,5.2939,302300.0],["2002-06-04",5.3327,5.4878,5.2551,5.4878,293400.0],["2002-06-05",4.7509,4.9061,4.5609,4.7548,865900.0],["2002-06-06",4.716,4.8285,4.5299,4.5764,355200.0],["2002-06-07",4.2661,4.6191,4.2661,4.6191,279000.0],["2002-06-10",4.5803,4.5842,4.4329,4.5803,192000.0],["2002-06-11",4.5415,4.557,4.4213,4.4484,210700.0],["2002-06-12",4.4329,4.4988,4.3631,4.4213,317100.0],["2002-06-13",4.4213,4.4639,4.3941,4.4407,227000.0],["2002-06-14",4.4407,4.4407,4.3204,4.4135,181400.0],["2002-06-17",4.4523,4.7742,4.3864,4.7354,564800.0],["2002-06-18",4.7354,4.9953,4.654,4.9953,278200.0],["2002-06-19",4.9642,4.9642,4.7703,4.9448,197400.0],["2002-06-20",4.9177,4.9991,4.7664,4.8324,217800.0],["2002-06-21",4.8867,4.9759,4.8324,4.9448,176500.0],["2002-06-24",4.8479,4.8905,4.7121,4.7936,173300.0],["2002-06-25",4.7936,4.9254,4.7936,4.8595,108500.0],["2002-06-26",4.8207,5.003,4.7044,4.9681,240300.0],["2002-06-27",4.9293,5.1,4.9293,5.1,349400.0],["2002-06-28",5.0806,5.4296,5.0806,5.3521,447800.0],["2002-07-01",5.3521,5.3521,4.9332,5.034,186700.0],["2002-07-02",5.034,5.131,4.9061,4.9875,133000.0],["2002-07-03",4.9487,5.0069,4.6734,4.9254,102400.0],["2002-07-05",4.8867,5.0224,4.7819,5.003,30500.0],["2002-07-08",4.9642,5.0224,4.7975,4.9681,75000.0],["2002-07-09",4.9293,4.9914,4.7509,4.9061,129900.0],["2002-07-10",5.1969,5.1969,4.8168,4.9332,314400.0],["2002-07-11",4.8944,5.0612,4.7703,4.9254,124100.0],["2002-07-12",4.8867,5.0418,4.7936,4.8479,107200.0],["2002-07-15",4.8673,5.1271,4.6656,5.1116,115500.0],["2002-07-16",5.1116,5.1543,4.8867,4.9022,193000.0],["2002-07-17",4.9022,4.9836,4.7315,4.9836,96400.0],["2002-07-18",4.9836,5.0146,4.6152,4.7315,155700.0],["2002-07-19",4.6927,4.7548,4.3359,4.4407,161700.0],["2002-07-22",4.4058,4.685,4.3476,4.4911,108500.0],["2002-07-23",4.5686,4.5803,4.1343,4.1459,189600.0],["2002-07-24",4.0528,4.4717,3.9404,4.46,242200.0],["2002-07-25",4.4988,4.6423,4.2739,4.3631,176900.0],["2002-07-26",4.3631,4.654,4.3631,4.6346,86400.0],["2002-07-29",4.5958,4.8673,4.4523,4.8207,137300.0],["2002-07-30",4.7315,4.8673,4.6811,4.8401,244900.0],["2002-07-31",4.8013,4.8673,4.6927,4.7509,96600.0],["2002-08-01",4.7897,4.8867,4.7509,4.8634,132200.0],["2002-08-02",4.844,4.844,4.5842,4.6578,116900.0],["2002-08-05",4.654,4.7315,4.557,4.6346,108300.0],["2002-08-06",4.8013,5.0418,4.7238,5.0418,154100.0],["2002-08-07",5.1194,5.29,5.0457,5.2357,156000.0],["2002-08-08",5.2357,5.387,5.2163,5.2939,189000.0],["2002-08-09",5.2551,5.3521,5.1969,5.2163,130100.0],["2002-08-12",5.2047,5.3521,5.0845,5.2784,85900.0],["2002-08-13",5.2784,5.3521,5.2163,5.2163,110400.0],["2002-08-14",4.7315,4.7664,4.5182,4.5764,520200.0],["2002-08-15",4.5764,4.6734,4.4988,4.5648,188900.0],["2002-08-16",4.5648,4.5764,4.4445,4.46,135500.0],["2002-08-19",4.46,4.6035,4.3786,4.557,149500.0],["2002-08-20",4.557,4.6981,4.5139,4.6315,258400.0],["2002-08-21",4.6432,4.7999,4.5374,4.7999,165500.0],["2002-08-22",4.7999,5.0194,4.6706,4.8587,239200.0],["2002-08-23",4.8391,4.9449,4.702,4.7059,87200.0],["2002-08-26",4.7333,5.1448,4.7333,5.1252,222300.0],["2002-08-27",5.133,5.1879,5.0037,5.039,143100.0],["2002-08-28",4.9998,5.0821,4.9371,4.9371,98100.0],["2002-08-29",4.9371,5.0507,4.8587,5.0155,85200.0],["2002-08-30",5.0076,5.0821,4.9292,4.9841,142700.0],["2002-09-03",4.9763,4.9763,4.702,4.702,109200.0],["2002-09-04",4.7216,4.9802,4.6236,4.9802,97500.0],["2002-09-05",4.9684,4.9684,4.7059,4.7608,99900.0],["2002-09-06",4.7803,4.8626,4.7137,4.7137,91800.0],["2002-09-09",4.6746,4.8901,4.5844,4.8195,105100.0],["2002-09-10",4.8587,4.8666,4.6628,4.7843,81200.0],["2002-09-11",4.7451,4.8195,4.6941,4.7216,34800.0],["2002-09-12",4.7137,4.7137,4.5061,4.5061,93300.0],["2002-09-13",4.5061,4.7999,4.5061,4.702,104300.0],["2002-09-16",4.7059,4.7647,4.604,4.6824,152100.0],["2002-09-17",4.6863,4.7059,4.3493,4.3493,119600.0],["2002-09-18",4.3885,4.702,4.3376,4.6471,89400.0],["2002-09-19",4.6354,4.7098,4.4316,4.4316,107100.0],["2002-09-20",4.4708,4.6001,4.4238,4.4865,147900.0],["2002-09-23",4.4865,4.4865,4.2239,4.271,128100.0],["2002-09-24",4.2514,4.4003,4.1534,4.2866,150100.0],["2002-09-25",4.1142,4.1808,3.9693,4.1221,245800.0],["2002-09-26",4.1613,4.3454,4.1142,4.2945,114300.0],["2002-09-27",4.2945,4.3219,4.1142,4.1926,136200.0],["2002-09-30",4.1848,4.5139,4.126,4.3885,211000.0],["2002-10-01",4.3885,4.5962,4.271,4.4786,142400.0],["2002-10-02",4.4395,4.5453,4.3885,4.4081,141900.0],["2002-10-03",4.4473,4.5648,4.2945,4.2945,137700.0],["2002-10-04",4.2984,4.3728,4.173,4.2318,94000.0],["2002-10-07",4.2318,4.2827,4.0829,4.1221,73400.0],["2002-10-08",4.22,4.22,3.8595,4.028,202500.0],["2002-10-09",3.9575,3.9575,3.5813,3.6049,246500.0],["2002-10-10",3.6049,3.84,3.5853,3.84,212100.0],["2002-10-11",3.8791,3.9418,3.7812,3.8595,86800.0],["2002-10-14",3.84,3.9379,3.7773,3.9066,90500.0],["2002-10-15",3.8791,4.1064,3.8791,3.9928,191800.0],["2002-10-16",3.9928,3.9928,3.7655,3.7929,60400.0],["2002-10-17",3.8321,3.8791,3.8008,3.8204,109800.0],["2002-10-18",3.8204,3.8243,3.7224,3.7655,144800.0],["2002-10-21",3.742,3.8713,3.7185,3.8713,102500.0],["2002-10-22",3.9105,4.0241,3.8791,3.9732,104100.0],["2002-10-23",3.934,4.1534,3.934,4.1534,84000.0],["2002-10-24",4.1142,4.2435,4.1064,4.1887,97700.0],["2002-10-25",4.1495,4.22,4.0751,4.1926,98400.0],["2002-10-28",4.1926,4.3062,4.1142,4.1848,127400.0],["2002-10-29",4.1887,4.2318,4.0829,4.2318,117400.0],["2002-10-30",4.1573,4.1573,3.9301,4.0163,158300.0],["2002-10-31",4.0163,4.1142,3.9144,4.0359,146000.0],["2002-11-01",4.028,4.0359,3.8635,4.0163,129500.0],["2002-11-04",4.0555,4.1495,3.9771,4.0084,267400.0],["2002-11-05",4.0359,4.0515,3.9183,4.0006,108100.0],["2002-11-06",4.0163,4.0907,3.9967,4.0241,277200.0],["2002-11-07",4.0006,4.0359,3.934,3.9928,118500.0],["2002-11-08",3.9575,4.0045,3.8831,3.8909,226600.0],["2002-11-11",3.8517,3.8595,3.5657,3.8595,138800.0],["2002-11-12",3.8595,3.8674,3.6832,3.7342,75800.0],["2002-11-13",3.7224,3.9379,3.6911,3.8517,75200.0],["2002-11-14",3.836,3.8831,3.6636,3.7968,91600.0],["2002-11-15",3.7969,3.9967,3.7812,3.7929,106300.0],["2002-11-18",3.8321,3.9379,3.7733,3.7851,117800.0],["2002-11-19",3.8008,3.84,3.7459,3.8008,92900.0],["2002-11-20",3.7889,3.8246,3.4715,3.6698,257200.0],["2002-11-21",3.6976,3.8325,3.65,3.7651,156200.0],["2002-11-22",3.7651,3.8563,3.7095,3.8047,110500.0],["2002-11-25",3.769,3.8881,3.7492,3.8642,150500.0],["2002-11-26",3.7849,3.9277,3.769,3.8285,178300.0],["2002-11-27",3.8682,3.9674,3.8325,3.9317,150600.0],["2002-11-29",3.9674,3.9674,3.8484,3.8762,52500.0],["2002-12-02",3.9158,3.9396,3.8444,3.9119,234800.0],["2002-12-03",3.8881,3.9872,3.8762,3.892,172600.0],["2002-12-04",3.8682,3.9277,3.8682,3.8881,199700.0],["2002-12-05",3.8682,3.9198,3.773,3.8841,143900.0],["2002-12-06",3.8841,3.9793,3.8285,3.9158,185100.0],["2002-12-09",3.9555,4.0071,3.8761,3.9714,189100.0],["2002-12-10",4.3641,4.6498,4.2332,4.4276,770500.0],["2002-12-11",4.4951,4.6419,4.4435,4.5189,240900.0],["2002-12-12",4.5585,4.5823,4.4713,4.4832,167300.0],["2002-12-13",4.499,4.5585,4.4276,4.5585,204600.0],["2002-12-16",4.5625,4.5982,4.4871,4.5982,231400.0],["2002-12-17",4.5982,4.6577,4.507,4.6022,384900.0],["2002-12-18",4.5625,4.6101,4.4435,4.6062,193900.0],["2002-12-19",4.6458,4.6617,4.4951,4.6617,248500.0],["2002-12-20",4.8006,4.8006,4.5744,4.6022,229900.0],["2002-12-23",4.6022,4.6776,4.5665,4.622,135000.0],["2002-12-24",4.6022,4.6776,4.5903,4.6419,93400.0],["2002-12-26",4.6022,4.745,4.6022,4.6419,101600.0],["2002-12-27",4.6419,4.7609,4.626,4.6339,124000.0],["2002-12-30",4.6022,4.7014,4.5506,4.5744,221400.0],["2002-12-31",4.5744,4.6934,4.5625,4.5863,165600.0],["2003-01-02",4.626,4.7172,4.5863,4.6815,203300.0],["2003-01-03",4.6815,4.7569,4.6339,4.6815,113100.0],["2003-01-06",4.7014,4.9196,4.7014,4.872,186000.0],["2003-01-07",5.0188,5.0188,4.7688,4.7728,156900.0],["2003-01-08",4.7014,4.9077,4.6498,4.7688,129300.0],["2003-01-09",4.8085,4.8799,4.7371,4.7529,108400.0],["2003-01-10",4.7569,4.7767,4.6181,4.7291,117500.0],["2003-01-13",4.7053,4.8521,4.6696,4.7529,124600.0],["2003-01-14",4.7688,4.7688,4.6934,4.741,87600.0],["2003-01-15",4.7053,4.741,4.6419,4.6617,108700.0],["2003-01-16",4.6617,4.6617,4.5823,4.5942,134300.0],["2003-01-17",4.622,4.626,4.4713,4.503,142200.0],["2003-01-21",4.5823,4.626,4.4633,4.5228,126600.0],["2003-01-22",4.503,4.6181,4.4594,4.5387,152100.0],["2003-01-23",4.5546,4.63,4.5149,4.5903,86000.0],["2003-01-24",4.5903,4.5942,4.4475,4.4475,129200.0],["2003-01-27",4.4871,4.4911,4.3007,4.3126,136200.0],["2003-01-28",4.3126,4.4435,4.2888,4.3641,103300.0],["2003-01-29",4.4038,4.4236,4.2927,4.3086,190600.0],["2003-01-30",4.3086,4.3086,4.1658,4.2769,273200.0],["2003-01-31",4.2848,4.3602,4.2769,4.3245,189000.0],["2003-02-03",4.3641,4.384,4.265,4.3284,110600.0],["2003-02-04",4.3165,4.3165,4.1856,4.2332,140900.0],["2003-02-05",4.2729,4.2729,4.1261,4.1261,162500.0],["2003-02-06",4.1261,4.2213,4.1261,4.1499,178600.0],["2003-02-07",4.1142,4.1856,4.0547,4.1063,163500.0],["2003-02-10",4.1459,4.2015,4.1301,4.2015,128100.0],["2003-02-11",4.1618,4.2292,4.0706,4.1261,126600.0],["2003-02-12",4.1658,4.1658,4.0071,4.0467,149100.0],["2003-02-13",4.0666,4.1816,4.0071,4.1777,132900.0],["2003-02-14",4.1737,4.2292,4.134,4.1975,88000.0],["2003-02-18",4.1658,4.2173,4.1182,4.1856,93800.0],["2003-02-19",4.1736,4.2739,4.1736,4.2498,150200.0],["2003-02-20",4.2538,4.3221,4.2338,4.2819,257700.0],["2003-02-21",4.2819,4.3261,4.1976,4.2458,68300.0],["2003-02-24",4.2338,4.2338,4.0171,4.0893,138900.0],["2003-02-25",4.013,4.1535,4.013,4.1495,158400.0],["2003-02-26",4.1495,4.1495,4.0211,4.1254,100200.0],["2003-02-27",4.1134,4.1415,4.0331,4.0933,98000.0],["2003-02-28",4.1134,4.1134,4.0251,4.0973,51000.0],["2003-03-03",4.1134,4.1214,4.0572,4.1134,65700.0],["2003-03-04",4.0933,4.1053,4.0251,4.0371,93000.0],["2003-03-05",4.0331,4.0732,3.9689,4.0732,59900.0],["2003-03-06",4.0532,4.0732,3.989,4.0492,60100.0],["2003-03-07",4.0331,4.1094,3.9689,4.0732,90900.0],["2003-03-10",4.0452,4.0532,3.9689,4.013,226700.0],["2003-03-11",4.0532,4.0732,3.9729,4.0331,85400.0],["2003-03-12",4.0331,4.0773,3.9328,4.013,311500.0],["2003-03-13",4.0532,4.1896,4.013,4.1696,114300.0],["2003-03-14",4.2097,4.2699,4.1094,4.1736,113200.0],["2003-03-17",4.2137,4.318,4.1736,4.314,128600.0],["2003-03-18",4.2338,4.3943,4.2057,4.3662,95000.0],["2003-03-19",4.3622,4.3742,4.2137,4.2137,79900.0],["2003-03-20",4.1736,4.3341,4.1736,4.294,79100.0],["2003-03-21",4.294,4.3702,4.294,4.3622,96200.0],["2003-03-24",4.2619,4.3582,4.1736,4.294,85700.0],["2003-03-25",4.2538,4.3261,4.2017,4.2137,119100.0],["2003-03-26",4.2458,4.31,4.1776,4.2177,170900.0],["2003-03-27",4.2137,4.2699,4.1334,4.2538,89300.0],["2003-03-28",4.2538,4.2699,4.2097,4.2538,98200.0],["2003-03-31",4.2137,4.2538,4.1334,4.2498,67400.0],["2003-04-01",4.2498,4.3542,4.2097,4.3542,56300.0],["2003-04-02",4.3903,4.4424,4.3261,4.3782,139100.0],["2003-04-03",4.3943,4.4344,4.314,4.3341,107300.0],["2003-04-04",4.314,4.4545,4.314,4.3582,47400.0],["2003-04-07",4.3542,4.4665,4.3542,4.3662,59300.0],["2003-04-08",4.3542,4.5749,4.3542,4.5668,164700.0],["2003-04-09",4.5909,4.7153,4.314,4.4344,320900.0],["2003-04-10",4.4344,4.5267,4.4143,4.4665,104900.0],["2003-04-11",4.4665,4.5026,4.4144,4.4184,70800.0],["2003-04-14",4.4545,4.5869,4.4384,4.5869,55400.0],["2003-04-15",4.5949,4.627,4.5347,4.627,83200.0],["2003-04-16",4.6672,4.6752,4.5588,4.6752,103500.0],["2003-04-17",4.6752,4.7113,4.615,4.6832,54100.0],["2003-04-21",4.6551,4.7073,4.5588,4.5749,52300.0],["2003-04-22",4.5749,4.7715,4.5749,4.7354,112300.0],["2003-04-23",4.7153,4.7795,4.6752,4.7354,72300.0],["2003-04-24",4.7234,4.924,4.7153,4.7956,84800.0],["2003-04-25",4.7755,4.7956,4.7073,4.7394,48000.0],["2003-04-28",4.7595,4.8638,4.7354,4.7354,112300.0],["2003-04-29",4.7354,4.8116,4.6712,4.6712,90100.0],["2003-04-30",4.7354,4.8759,4.7354,4.7474,182500.0],["2003-05-01",4.7474,4.7474,4.623,4.6752,92900.0],["2003-05-02",4.6752,4.8758,4.6752,4.8718,167800.0],["2003-05-05",4.8357,4.9802,4.8237,4.9561,203300.0],["2003-05-06",4.9762,5.1247,4.9722,5.0885,161700.0],["2003-05-07",5.0966,5.1046,5.0163,5.0645,67700.0],["2003-05-08",5.0645,5.0645,4.8959,4.9681,107600.0],["2003-05-09",4.9842,5.0564,4.9842,5.0163,126800.0],["2003-05-12",5.0163,5.0163,4.936,5.0123,170000.0],["2003-05-13",5.0003,5.1086,4.9802,5.0645,225600.0],["2003-05-14",5.1447,5.1969,5.0243,5.1969,157500.0],["2003-05-15",5.2129,5.3173,5.1528,5.3173,125200.0],["2003-05-16",5.2972,5.3855,5.1568,5.1568,142700.0],["2003-05-19",5.1608,5.2772,5.0805,5.1166,141400.0],["2003-05-20",5.1367,5.2571,5.1206,5.1808,97600.0],["2003-05-21",5.2011,5.2457,5.1444,5.2457,73800.0],["2003-05-22",5.2457,5.3469,5.2132,5.2173,111100.0],["2003-05-23",5.2254,5.4077,5.2051,5.3874,147100.0],["2003-05-27",5.3915,5.4927,5.3672,5.4887,222800.0],["2003-05-28",5.4482,5.5576,5.351,5.4684,229200.0],["2003-05-29",5.4279,5.6305,5.4279,5.5657,160600.0],["2003-05-30",5.5697,5.7722,5.5697,5.6912,264200.0],["2003-06-02",5.6507,5.7844,5.6305,5.7074,137000.0],["2003-06-03",5.6912,5.7479,5.6143,5.671,100700.0],["2003-06-04",5.671,5.7439,5.6588,5.7034,95300.0],["2003-06-05",5.7034,5.8168,5.6669,5.7884,164600.0],["2003-06-06",5.8533,5.995,5.833,5.8735,239000.0],["2003-06-09",5.8492,5.8776,5.7034,5.7034,77900.0],["2003-06-10",5.7439,5.9545,5.7439,5.9221,118100.0],["2003-06-11",5.8938,5.9788,5.8249,5.914,95700.0],["2003-06-12",5.8938,5.9586,5.8492,5.8492,64300.0],["2003-06-13",5.8897,5.9059,5.7682,5.7682,231100.0],["2003-06-16",5.8249,5.8938,5.8006,5.8695,155900.0],["2003-06-17",5.91,5.91,5.7763,5.8087,69600.0],["2003-06-18",5.8128,5.8533,5.7682,5.8533,55800.0],["2003-06-19",5.8128,5.9748,5.7722,5.8411,125500.0],["2003-06-20",5.8816,5.9464,5.7925,5.7925,119200.0],["2003-06-23",5.8533,5.9019,5.7682,5.7966,112500.0],["2003-06-24",5.7965,5.8411,5.7115,5.7722,151100.0],["2003-06-25",5.7722,5.829,5.7196,5.8249,117900.0],["2003-06-26",5.7641,5.7641,5.6345,5.7236,376700.0],["2003-06-27",5.6831,5.7115,5.6305,5.6588,184700.0],["2003-06-30",5.6669,5.7358,5.6264,5.7317,281200.0],["2003-07-01",5.7722,5.8168,5.7236,5.7722,212200.0],["2003-07-02",5.7763,5.8938,5.7317,5.8938,282300.0],["2003-07-03",5.8533,5.8533,5.7641,5.7722,51900.0],["2003-07-07",5.8128,5.8735,5.7925,5.8452,70200.0],["2003-07-08",5.8857,6.0153,5.8452,5.9788,147000.0],["2003-07-09",5.9748,5.9748,5.833,5.9707,150700.0],["2003-07-10",5.9383,5.9424,5.8614,5.8816,253700.0],["2003-07-11",5.8776,5.9464,5.8533,5.8816,153300.0],["2003-07-14",5.9221,5.9748,5.833,5.8371,105800.0],["2003-07-15",5.8128,5.9343,5.8128,5.9302,216100.0],["2003-07-16",5.9302,5.9383,5.8533,5.91,123000.0],["2003-07-17",5.8938,5.8938,5.675,5.6953,169300.0],["2003-07-18",5.6872,5.7682,5.6629,5.756,98100.0],["2003-07-21",5.752,5.7601,5.6467,5.6629,139900.0],["2003-07-22",5.6669,5.752,5.6426,5.6669,221800.0],["2003-07-23",5.7074,5.7601,5.6345,5.7358,211800.0],["2003-07-24",5.7601,5.8492,5.752,5.8168,227200.0],["2003-07-25",5.7925,5.9059,5.7925,5.8128,203000.0],["2003-07-28",5.8168,5.8938,5.8128,5.8533,197800.0],["2003-07-29",5.833,5.9424,5.833,5.9343,181100.0],["2003-07-30",5.9545,6.076,5.914,6.0396,401400.0],["2003-07-31",6.0315,6.076,5.9586,5.9748,247500.0],["2003-08-01",5.9748,6.072,5.833,5.9869,189000.0],["2003-08-04",5.991,6.0558,5.8897,5.9869,202100.0],["2003-08-05",5.9869,6.0639,5.9707,5.9788,228400.0],["2003-08-06",5.9788,6.0679,5.9545,6.0355,103000.0],["2003-08-07",6.0355,6.1004,5.9707,6.0679,142700.0],["2003-08-08",6.0679,6.1004,5.9788,6.0315,233900.0],["2003-08-11",6.0234,6.076,6.0031,6.076,114100.0],["2003-08-12",6.0963,6.1611,6.076,6.1247,92100.0],["2003-08-13",6.1773,6.234,6.1368,6.1652,116200.0],["2003-08-14",6.1611,6.2178,6.153,6.1652,186800.0],["2003-08-15",6.1368,6.3798,6.1287,6.2016,119300.0],["2003-08-18",6.2421,6.3272,6.2138,6.311,956900.0],["2003-08-19",6.3906,6.5744,6.3906,6.558,301100.0],["2003-08-20",6.558,6.5744,6.3743,6.509,149100.0],["2003-08-21",6.4927,6.5335,6.46,6.4927,130300.0],["2003-08-22",6.5131,6.5131,6.3171,6.3294,205800.0],["2003-08-25",6.3498,6.4886,6.3498,6.4151,188500.0],["2003-08-26",6.4151,6.4641,6.3906,6.4437,216200.0],["2003-08-27",6.4886,6.4886,6.362,6.3702,221100.0],["2003-08-28",6.3947,6.4519,6.2885,6.4069,192100.0],["2003-08-29",6.3702,6.411,6.3089,6.3579,105500.0],["2003-09-02",6.3702,6.5948,6.3702,6.5458,236000.0],["2003-09-03",6.607,6.7173,6.558,6.7132,174200.0],["2003-09-04",6.7255,6.75,6.5499,6.5499,138700.0],["2003-09-05",6.4845,6.6315,6.4723,6.4764,141400.0],["2003-09-08",6.5131,6.6479,6.5009,6.5335,125700.0],["2003-09-09",6.5785,6.5785,6.3906,6.4723,134100.0],["2003-09-10",6.4764,6.509,6.3294,6.411,172700.0],["2003-09-11",6.4519,6.5335,6.3661,6.4927,154700.0],["2003-09-12",6.4478,6.5825,6.4192,6.5825,102100.0],["2003-09-15",6.5335,6.5744,6.3702,6.4845,172300.0],["2003-09-16",6.5131,6.554,6.4314,6.4927,96700.0],["2003-09-17",6.509,6.509,6.4314,6.4519,113300.0],["2003-09-18",6.4927,6.5499,6.4764,6.5458,103800.0],["2003-09-19",6.4927,6.607,6.4355,6.4355,140500.0],["2003-09-22",6.3947,6.411,6.3171,6.3661,90600.0],["2003-09-23",6.411,6.5335,6.3498,6.3988,83000.0],["2003-09-24",6.3988,6.4519,6.2559,6.3416,81100.0],["2003-09-25",6.2804,6.411,6.1946,6.2109,122300.0],["2003-09-26",6.1987,6.3049,6.1007,6.2109,82400.0],["2003-09-29",6.2518,6.4355,6.2273,6.411,136500.0],["2003-09-30",6.411,6.4723,6.2885,6.362,193400.0],["2003-10-01",6.3865,6.554,6.3498,6.5499,163000.0],["2003-10-02",6.554,6.5948,6.4927,6.5907,98400.0],["2003-10-03",6.5907,6.7377,6.5621,6.6356,397700.0],["2003-10-06",6.6765,6.6969,6.6479,6.6765,123800.0],["2003-10-07",6.6724,6.6724,6.5825,6.607,191500.0],["2003-10-08",6.5989,6.6111,6.4682,6.4723,120900.0],["2003-10-09",6.5335,6.6683,6.5335,6.5825,231500.0],["2003-10-10",6.5417,6.6111,6.4233,6.4845,184400.0],["2003-10-13",6.509,6.607,6.4886,6.5499,93100.0],["2003-10-14",6.5621,6.6193,6.5335,6.6193,134600.0],["2003-10-15",6.6152,6.6642,6.5335,6.5376,114700.0],["2003-10-16",6.5335,6.6111,6.4968,6.5335,116900.0],["2003-10-17",6.5335,6.5621,6.4192,6.456,148000.0],["2003-10-20",6.4559,6.554,6.4519,6.554,222100.0],["2003-10-21",6.5213,6.5825,6.5213,6.5662,128100.0],["2003-10-22",6.4927,6.554,6.4274,6.554,228100.0],["2003-10-23",6.5131,6.554,6.4519,6.5254,129800.0],["2003-10-24",6.5662,6.7377,6.46,6.5335,295800.0],["2003-10-27",6.5009,6.6765,6.5009,6.6765,105500.0],["2003-10-28",6.6479,6.803,6.6356,6.803,129100.0],["2003-10-29",6.7622,6.9991,6.7622,6.897,409000.0],["2003-10-30",6.9337,7.0644,6.9092,6.9623,228900.0],["2003-10-31",6.9419,7.093,6.9419,6.9419,142500.0],["2003-11-03",6.9419,7.1297,6.9419,7.0889,162400.0],["2003-11-04",7.093,7.2073,7.0889,7.1746,141400.0],["2003-11-05",7.1052,7.2196,7.0481,7.1991,135400.0],["2003-11-06",7.3012,7.3094,7.1951,7.2686,96700.0],["2003-11-07",7.2686,7.3216,7.1869,7.2032,148700.0],["2003-11-10",7.1991,7.2686,7.1624,7.2318,179000.0],["2003-11-11",7.2318,7.2318,7.0644,7.1869,108700.0],["2003-11-12",7.1869,7.2686,7.1338,7.2686,180100.0],["2003-11-13",7.2318,7.2441,7.1624,7.1787,109200.0],["2003-11-14",7.2073,7.2808,7.097,7.142,150500.0],["2003-11-17",7.0807,7.1624,6.9827,7.1297,163400.0],["2003-11-18",7.1297,7.2277,6.995,7.0031,106300.0],["2003-11-19",7.0422,7.2232,6.997,7.1821,240400.0],["2003-11-20",7.0546,7.0875,6.9394,7.0258,258800.0],["2003-11-21",7.0134,7.0258,6.8694,6.9476,142100.0],["2003-11-24",6.9517,7.2602,6.9517,7.2273,631100.0],["2003-11-25",7.1574,7.2643,7.1574,7.2355,267800.0],["2003-11-26",7.2355,7.2808,7.145,7.1697,154600.0],["2003-11-28",7.1821,7.3137,7.1821,7.2561,81900.0],["2003-12-01",7.2808,7.4042,7.2808,7.4042,138800.0],["2003-12-02",7.4042,7.4042,7.2643,7.2643,241100.0],["2003-12-03",7.2685,7.2685,7.0916,7.1409,429000.0],["2003-12-04",7.108,7.1985,7.0875,7.1656,176100.0],["2003-12-05",7.1738,7.2067,7.0669,7.1245,192600.0],["2003-12-08",7.1656,7.2972,7.1656,7.2767,176200.0],["2003-12-09",7.2355,7.289,7.1821,7.2602,175200.0],["2003-12-10",7.2602,7.2602,7.1163,7.2026,132800.0],["2003-12-11",7.178,7.3548,7.1697,7.3548,225500.0],["2003-12-12",7.3548,7.3919,7.2602,7.3507,68400.0],["2003-12-15",7.3631,7.4001,7.1574,7.2602,153800.0],["2003-12-16",7.2602,7.3425,7.1574,7.3014,130300.0],["2003-12-17",7.2602,7.3219,7.1903,7.3137,100500.0],["2003-12-18",7.2808,7.3219,7.1697,7.2767,110200.0],["2003-12-19",7.2643,7.3014,7.1492,7.2026,156200.0],["2003-12-22",7.1821,7.3219,7.1697,7.3219,131300.0],["2003-12-23",7.2726,7.6016,7.2397,7.5975,266500.0],["2003-12-24",7.5975,7.6058,7.4165,7.4206,127500.0],["2003-12-26",7.3836,7.4865,7.3836,7.4371,39500.0],["2003-12-29",7.3877,7.5605,7.3877,7.4865,230400.0],["2003-12-30",7.4906,7.6921,7.4741,7.6675,189900.0],["2003-12-31",7.6592,7.6592,7.4289,7.4536,227200.0],["2004-01-02",7.507,7.6099,7.4042,7.5646,163100.0],["2004-01-05",7.6058,7.6099,7.3919,7.4124,115900.0],["2004-01-06",7.4453,7.5111,7.4001,7.4042,184100.0],["2004-01-07",7.4042,7.4577,7.3466,7.4412,276900.0],["2004-01-08",7.4412,7.5852,7.4289,7.507,272500.0],["2004-01-09",7.4659,7.5358,7.396,7.4289,208200.0],["2004-01-12",7.47,7.5235,7.4206,7.4371,132200.0],["2004-01-13",7.4618,7.4865,7.3754,7.4618,129100.0],["2004-01-14",7.4618,7.5441,7.4494,7.5399,179200.0],["2004-01-15",7.5276,7.5687,7.4248,7.4536,142400.0],["2004-01-16",7.507,7.5153,7.4083,7.4165,135000.0],["2004-01-20",7.3836,7.5399,7.3836,7.5194,169000.0],["2004-01-21",7.4659,7.6016,7.4659,7.5934,138600.0],["2004-01-22",7.5276,7.5893,7.4042,7.4947,172200.0],["2004-01-23",7.5029,7.6222,7.4165,7.6222,148300.0],["2004-01-26",7.5605,7.6058,7.396,7.47,119300.0],["2004-01-27",7.4659,7.5029,7.3631,7.4001,106200.0],["2004-01-28",7.4453,7.6387,7.2397,7.2397,262600.0],["2004-01-29",7.3219,7.4947,7.3219,7.4536,212300.0],["2004-01-30",7.3672,7.4659,7.2931,7.3425,164100.0],["2004-02-02",7.3219,7.4207,7.2397,7.4042,111500.0],["2004-02-03",7.3631,7.4453,7.2808,7.4042,131800.0],["2004-02-04",7.3219,7.3343,7.1533,7.2191,183800.0],["2004-02-05",7.2191,7.3507,7.1903,7.3425,157000.0],["2004-02-06",7.3055,7.4289,7.2685,7.4289,94500.0],["2004-02-09",7.3877,7.4042,7.2643,7.3178,186400.0],["2004-02-10",7.3219,7.4618,7.2767,7.4618,313600.0],["2004-02-11",7.4248,7.4988,7.4042,7.4453,169800.0],["2004-02-12",7.4042,7.4659,7.3919,7.4083,176100.0],["2004-02-13",7.4042,7.4865,7.3919,7.4659,172200.0],["2004-02-17",7.497,7.6212,7.4928,7.6212,107200.0],["2004-02-18",7.5798,7.6212,7.5425,7.5632,135300.0],["2004-02-19",7.5301,7.5798,7.352,7.3686,199200.0],["2004-02-20",7.4514,7.5011,7.3189,7.3603,220100.0],["2004-02-23",7.4265,7.4555,7.3561,7.381,208800.0],["2004-02-24",7.381,7.5177,7.3354,7.5052,211100.0],["2004-02-25",7.4555,7.5591,7.4141,7.5591,149200.0],["2004-02-26",7.5052,7.5052,7.4141,7.4555,140400.0],["2004-02-27",7.4224,7.5177,7.3976,7.4845,193400.0],["2004-03-01",7.4845,7.7372,7.4721,7.6875,262500.0],["2004-03-02",7.6461,7.6502,7.5342,7.5508,138400.0],["2004-03-03",7.5715,7.6419,7.5052,7.5922,131600.0],["2004-03-04",7.5591,7.6999,7.5384,7.6999,126500.0],["2004-03-05",7.5964,7.6916,7.5798,7.6171,173100.0],["2004-03-08",7.5591,7.6626,7.5342,7.5384,124100.0],["2004-03-09",7.4762,7.6419,7.4555,7.6378,159100.0],["2004-03-10",7.6585,7.7289,7.5218,7.6129,223300.0],["2004-03-11",7.5508,7.5757,7.41,7.4348,144200.0],["2004-03-12",7.3934,7.5052,7.3686,7.5052,223600.0],["2004-03-15",7.4473,7.6047,7.4224,7.526,212400.0],["2004-03-16",7.526,7.5715,7.4307,7.4804,187000.0],["2004-03-17",7.5508,7.6916,7.5094,7.6709,110200.0],["2004-03-18",7.6129,7.6585,7.4845,7.5715,119300.0],["2004-03-19",7.6212,7.6709,7.5218,7.6254,142200.0],["2004-03-22",7.7579,7.7579,7.5094,7.5218,314700.0],["2004-03-23",7.5549,7.6254,7.5135,7.5881,150800.0],["2004-03-24",7.5052,7.5508,7.4224,7.4224,187900.0],["2004-03-25",7.4845,7.5508,7.4638,7.5342,201000.0],["2004-03-26",7.5342,7.6461,7.5301,7.5674,123600.0],["2004-03-29",7.5715,7.6544,7.5467,7.6254,204100.0],["2004-03-30",7.6254,7.7662,7.5964,7.7662,200700.0],["2004-03-31",7.7082,7.8656,7.6916,7.8366,269200.0],["2004-04-01",7.7952,7.9443,7.762,7.9401,171400.0],["2004-04-02",7.965,8.0478,7.7952,7.7993,231900.0],["2004-04-05",7.8076,7.8656,7.7289,7.8283,159800.0],["2004-04-06",7.7455,7.7952,7.6958,7.7206,175600.0],["2004-04-07",7.7041,7.7662,7.6047,7.6544,179700.0],["2004-04-08",7.7372,7.7538,7.5715,7.5798,100000.0],["2004-04-12",7.6336,7.6916,7.497,7.5218,265500.0],["2004-04-13",7.497,7.5094,7.3313,7.3313,171700.0],["2004-04-14",7.3354,7.4721,7.2526,7.2526,184900.0],["2004-04-15",7.2857,7.4017,7.2774,7.294,134600.0],["2004-04-16",7.3313,7.5218,7.3106,7.4555,227700.0],["2004-04-19",7.3934,7.4348,7.3271,7.3437,153400.0],["2004-04-20",7.3934,7.4473,7.3106,7.3106,162900.0],["2004-04-21",7.3147,7.3686,7.2443,7.3686,92700.0],["2004-04-22",7.352,7.5052,7.3478,7.5052,186000.0],["2004-04-23",7.5425,7.5757,7.4058,7.4721,99200.0],["2004-04-26",7.4348,7.526,7.3313,7.3934,324500.0],["2004-04-27",7.3727,7.4058,7.3064,7.3478,136000.0],["2004-04-28",7.2816,7.3064,7.1532,7.1905,281500.0],["2004-04-29",7.1863,7.2277,7.0538,7.1118,170200.0],["2004-04-30",7.1532,7.1615,6.9958,6.9999,269800.0],["2004-05-03",6.9751,6.9958,6.9129,6.9544,226000.0],["2004-05-04",6.9709,7.12,6.9585,7.0289,223400.0],["2004-05-05",7.0621,7.0786,6.9254,6.9254,110300.0],["2004-05-06",6.8674,6.9585,6.8218,6.9088,127700.0],["2004-05-07",6.7928,6.8674,6.565,6.6064,244700.0],["2004-05-10",6.6271,6.6686,6.3579,6.6189,315000.0],["2004-05-11",6.6934,6.71,6.4822,6.6064,228400.0],["2004-05-12",6.565,6.6561,6.4532,6.6313,198300.0],["2004-05-13",6.5899,6.6603,6.478,6.5029,265200.0],["2004-05-14",6.5277,6.6479,6.4863,6.5236,196400.0],["2004-05-17",6.4822,6.5319,6.3703,6.4242,251600.0],["2004-05-18",6.3993,6.6561,6.3993,6.6271,372800.0],["2004-05-19",6.6686,6.7058,6.5443,6.5485,207100.0],["2004-05-20",6.6064,6.652,6.565,6.6437,261500.0],["2004-05-21",6.7307,6.7473,6.5857,6.7473,361400.0],["2004-05-24",6.7473,6.8591,6.7348,6.826,304100.0],["2004-05-25",6.826,7.0305,6.7759,7.0305,279000.0],["2004-05-26",7.0514,7.0556,6.9596,7.0514,243000.0],["2004-05-27",6.9846,7.0556,6.9178,6.9721,164500.0],["2004-05-28",6.9303,7.1391,6.9303,7.0806,169200.0],["2004-06-01",7.0514,7.1808,7.0097,7.0389,233600.0],["2004-06-02",7.0806,7.1558,7.0264,7.0973,103700.0],["2004-06-03",7.1391,7.1474,7.0389,7.0556,160700.0],["2004-06-04",7.1808,7.2602,7.0973,7.2059,188000.0],["2004-06-07",7.2476,7.3812,7.1934,7.3729,171300.0],["2004-06-08",7.2894,7.352,7.2142,7.2142,171100.0],["2004-06-09",7.2435,7.3478,7.2142,7.256,170100.0],["2004-06-10",7.2393,7.3854,7.2351,7.3562,178700.0],["2004-06-14",7.3144,7.3478,7.2393,7.2894,143400.0],["2004-06-15",7.3478,7.4438,7.2852,7.352,188800.0],["2004-06-16",7.4105,7.4313,7.2977,7.3353,165300.0],["2004-06-17",7.3562,7.4438,7.2602,7.3687,115700.0],["2004-06-18",7.3896,7.4689,7.3729,7.4689,145800.0],["2004-06-21",7.4731,7.4981,7.4146,7.4981,102500.0],["2004-06-22",7.4731,7.5524,7.3478,7.5357,197500.0],["2004-06-23",7.5148,7.6568,7.4814,7.5733,208400.0],["2004-06-24",7.5733,7.7152,7.5733,7.6484,191900.0],["2004-06-25",7.6067,7.7987,7.5774,7.7987,493300.0],["2004-06-28",7.7987,7.8154,7.6568,7.6609,270600.0],["2004-06-29",7.6275,7.8071,7.615,7.6401,167500.0],["2004-06-30",7.686,7.7444,7.6234,7.6902,173300.0],["2004-07-01",7.7236,7.7361,7.5941,7.6234,149100.0],["2004-07-02",7.5649,7.7277,7.544,7.6568,153300.0],["2004-07-06",7.5941,7.7027,7.5566,7.5774,132300.0],["2004-07-07",7.5273,7.6401,7.5273,7.5983,136700.0],["2004-07-08",7.5566,7.6192,7.4647,7.5065,190400.0],["2004-07-09",7.4981,7.5983,7.4605,7.4772,80200.0],["2004-07-12",7.4772,7.5524,7.4313,7.4605,107000.0],["2004-07-13",7.4438,7.4939,7.4271,7.4605,103100.0],["2004-07-14",7.4188,7.5482,7.4146,7.4731,85500.0],["2004-07-15",7.4313,7.5941,7.4313,7.4397,123200.0],["2004-07-16",7.4438,7.5691,7.4313,7.4814,179700.0],["2004-07-19",7.519,7.5941,7.4898,7.5816,78800.0],["2004-07-20",7.6025,7.6442,7.544,7.6401,130100.0],["2004-07-21",7.615,7.6192,7.5148,7.5148,320300.0],["2004-07-22",7.5315,7.6025,7.3979,7.4564,185000.0],["2004-07-23",7.4564,7.5607,7.3687,7.3729,95500.0],["2004-07-26",7.3311,7.423,7.2101,7.281,138400.0],["2004-07-27",7.281,7.423,7.2643,7.3896,161800.0],["2004-07-28",7.3478,7.4104,7.1767,7.3144,143100.0],["2004-07-29",7.3061,7.3812,7.2184,7.3812,123800.0],["2004-07-30",7.3103,7.3645,7.2226,7.2852,119800.0],["2004-08-02",7.2435,7.3771,7.2017,7.3061,105600.0],["2004-08-03",7.3061,7.3603,7.3061,7.3186,138800.0],["2004-08-04",7.2769,7.3854,7.1641,7.3687,225700.0],["2004-08-05",7.3478,7.3854,7.2101,7.2226,231400.0],["2004-08-06",7.185,7.2894,7.1683,7.2017,135200.0],["2004-08-09",7.1808,7.2142,7.0765,7.0765,405600.0],["2004-08-10",7.1182,7.3437,7.1182,7.3437,173200.0],["2004-08-11",7.3061,7.4146,7.1808,7.3979,177400.0],["2004-08-12",7.3061,7.3269,7.2268,7.2518,147000.0],["2004-08-13",7.2768,7.3186,7.2142,7.2184,64700.0],["2004-08-16",7.1975,7.423,7.1975,7.4104,85500.0],["2004-08-17",7.4104,7.4104,7.256,7.2602,142300.0],["2004-08-18",7.2226,7.4063,7.2226,7.3854,86800.0],["2004-08-19",7.3061,7.3812,7.281,7.281,81800.0],["2004-08-20",7.2602,7.4438,7.2602,7.4438,80900.0],["2004-08-23",7.377,7.4438,7.3019,7.3311,131000.0],["2004-08-24",7.4026,7.4152,7.3101,7.3942,97800.0],["2004-08-25",7.3522,7.5246,7.3522,7.4405,129900.0],["2004-08-26",7.4447,7.4867,7.3774,7.4321,117300.0],["2004-08-27",7.4026,7.4825,7.3984,7.4026,63300.0],["2004-08-30",7.3395,7.4279,7.3185,7.3858,84400.0],["2004-08-31",7.4026,7.5204,7.3732,7.5204,103800.0],["2004-09-01",7.4783,7.5919,7.4615,7.4952,128700.0],["2004-09-02",7.4867,7.6592,7.4825,7.6592,98900.0],["2004-09-03",7.6676,7.6928,7.5372,7.5667,147400.0],["2004-09-07",7.5498,7.6886,7.5498,7.676,121300.0],["2004-09-08",7.634,7.676,7.5456,7.5961,108600.0],["2004-09-09",7.5919,7.7517,7.5919,7.7391,144200.0],["2004-09-10",7.676,7.7391,7.634,7.7349,68400.0],["2004-09-13",7.697,7.7686,7.6213,7.6424,156900.0],["2004-09-14",7.655,7.6928,7.6466,7.6886,103000.0],["2004-09-15",7.655,7.7013,7.6424,7.6886,87500.0],["2004-09-16",7.697,7.8106,7.6844,7.8064,139500.0],["2004-09-17",7.8064,7.8064,7.6718,7.7349,166200.0],["2004-09-20",7.6928,7.7433,7.6928,7.7223,95200.0],["2004-09-21",7.7223,7.798,7.7055,7.7644,83700.0],["2004-09-22",7.697,7.697,7.6171,7.655,135400.0],["2004-09-23",7.6171,7.6802,7.5793,7.6045,125600.0],["2004-09-24",7.5919,7.6466,7.5709,7.6129,146700.0],["2004-09-27",7.5919,7.6171,7.5456,7.5919,107800.0],["2004-09-28",7.6129,7.7139,7.5919,7.6844,77300.0],["2004-09-29",7.6802,7.697,7.5877,7.6087,135400.0],["2004-09-30",7.6087,7.655,7.5582,7.6129,148100.0],["2004-10-01",7.655,7.777,7.6298,7.7728,134600.0],["2004-10-04",7.8274,7.8653,7.7097,7.7391,157800.0],["2004-10-05",7.697,7.777,7.6844,7.7139,126000.0],["2004-10-06",7.6592,7.8022,7.6129,7.8022,118200.0],["2004-10-07",7.7601,7.7601,7.6466,7.6466,124500.0],["2004-10-08",7.5709,7.6508,7.5709,7.6045,148100.0],["2004-10-11",7.5835,7.6592,7.5288,7.655,53400.0],["2004-10-12",7.6171,7.7349,7.5919,7.7307,67800.0],["2004-10-13",7.7349,7.7433,7.533,7.5372,157900.0],["2004-10-14",7.5582,7.6129,7.533,7.5582,93800.0],["2004-10-15",7.5625,7.7686,7.5625,7.7181,108900.0],["2004-10-18",7.7223,7.7223,7.6129,7.6129,89400.0],["2004-10-19",7.697,7.7307,7.5709,7.5835,68600.0],["2004-10-20",7.5709,7.655,7.533,7.6003,162900.0],["2004-10-21",7.5919,7.5919,7.2975,7.3395,342900.0],["2004-10-22",7.2975,7.3732,7.268,7.3606,274800.0],["2004-10-25",7.2764,7.4068,7.2218,7.3395,269200.0],["2004-10-26",7.3185,7.4741,7.2807,7.4279,178000.0],["2004-10-27",7.3858,7.4825,7.3858,7.4825,180600.0],["2004-10-28",7.4405,7.512,7.3648,7.4657,109800.0],["2004-10-29",7.4152,7.512,7.4068,7.4783,199200.0],["2004-11-01",7.4405,7.5667,7.4152,7.5667,173400.0],["2004-11-02",7.512,7.5625,7.3858,7.4152,204400.0],["2004-11-03",7.4152,7.6003,7.4152,7.5582,179200.0],["2004-11-04",7.5162,7.655,7.491,7.5835,229100.0],["2004-11-05",7.5835,7.6003,7.512,7.512,205900.0],["2004-11-08",7.5625,7.6129,7.5288,7.5667,131100.0],["2004-11-09",7.4994,7.5835,7.4994,7.5288,231500.0],["2004-11-10",7.5667,7.7265,7.5036,7.5877,141100.0],["2004-11-11",7.5709,7.6297,7.5667,7.5793,163000.0],["2004-11-12",7.5625,7.6886,7.5372,7.6886,106000.0],["2004-11-15",7.5919,7.655,7.4657,7.533,187400.0],["2004-11-16",7.6087,7.6424,7.4952,7.5288,165300.0],["2004-11-17",7.5625,7.676,7.4699,7.5078,169700.0],["2004-11-18",7.4867,7.5793,7.4825,7.5709,197900.0],["2004-11-19",7.5288,7.5667,7.5078,7.5288,89900.0],["2004-11-22",7.5627,7.6644,7.5627,7.6517,125100.0],["2004-11-23",7.6008,7.6686,7.5669,7.6686,122900.0],["2004-11-24",7.6474,7.7491,7.6474,7.6771,130700.0],["2004-11-26",7.711,7.7491,7.694,7.6983,34100.0],["2004-11-29",7.6898,7.7322,7.6051,7.6686,166300.0],["2004-11-30",7.6898,7.6898,7.5415,7.5415,206200.0],["2004-12-01",7.55,7.6432,7.5246,7.5839,165000.0],["2004-12-02",7.5203,7.5627,7.478,7.4992,137800.0],["2004-12-03",7.4949,7.5712,7.4822,7.5203,194600.0],["2004-12-06",7.4992,7.5034,7.389,7.4398,147400.0],["2004-12-07",7.4483,7.4737,7.2958,7.3,149000.0],["2004-12-08",7.3212,7.389,7.317,7.3805,142300.0],["2004-12-09",7.3593,7.3848,7.1899,7.2238,229000.0],["2004-12-10",7.2195,7.228,7.1348,7.1814,164900.0],["2004-12-13",7.1814,7.3382,7.1178,7.3382,191800.0],["2004-12-14",7.3382,7.4144,7.2873,7.4144,122500.0],["2004-12-15",7.4144,7.5246,7.372,7.5246,138800.0],["2004-12-16",7.4907,7.4992,7.3466,7.4144,147400.0],["2004-12-17",7.4144,7.5203,7.3678,7.5203,153500.0],["2004-12-20",7.4949,7.4949,7.3424,7.3466,136300.0],["2004-12-21",7.3466,7.5246,7.3466,7.4907,128800.0],["2004-12-22",7.4441,7.5627,7.4441,7.4992,55800.0],["2004-12-23",7.5203,7.5415,7.4483,7.4568,46800.0],["2004-12-27",7.4992,7.5246,7.3085,7.3085,104800.0],["2004-12-28",7.3212,7.4653,7.3212,7.4568,86500.0],["2004-12-29",7.4144,7.5119,7.4059,7.4992,94100.0],["2004-12-30",7.478,7.5712,7.478,7.5585,151200.0],["2004-12-31",7.5415,7.5712,7.4695,7.4864,150200.0],["2005-01-03",7.4356,7.4907,7.3551,7.4144,370000.0],["2005-01-04",7.4356,7.4356,7.3212,7.3254,232400.0],["2005-01-05",7.2788,7.317,7.0797,7.1475,285500.0],["2005-01-06",7.156,7.2534,7.0924,7.2068,252300.0],["2005-01-07",7.2026,7.2746,7.1051,7.139,168200.0],["2005-01-10",7.1305,7.2449,7.0839,7.139,103800.0],["2005-01-11",7.1348,7.1856,7.0416,7.1305,182200.0],["2005-01-12",7.1178,7.139,7.0628,7.0967,175100.0],["2005-01-13",7.067,7.1348,7.0416,7.067,181000.0],["2005-01-14",7.0967,7.1983,7.0924,7.1729,77500.0],["2005-01-18",7.1687,7.2788,7.1094,7.2449,77600.0],["2005-01-19",7.2026,7.2788,7.2026,7.2576,134100.0],["2005-01-20",7.2195,7.3,7.1602,7.2915,241000.0],["2005-01-21",7.2915,7.3085,7.2195,7.3085,144000.0],["2005-01-24",7.3043,7.3636,7.2492,7.3127,179000.0],["2005-01-25",7.2661,7.3678,7.2322,7.2788,143300.0],["2005-01-26",7.2873,7.3466,7.1856,7.3466,233800.0],["2005-01-27",7.3509,7.4653,7.2788,7.3509,202000.0],["2005-01-28",7.3551,7.3848,7.211,7.2788,148300.0],["2005-01-31",7.372,7.4864,7.372,7.4864,163700.0],["2005-02-01",7.4483,7.533,7.4229,7.4822,179400.0],["2005-02-02",7.4187,7.4864,7.4017,7.4398,115800.0],["2005-02-03",7.4398,7.478,7.3636,7.4737,121500.0],["2005-02-04",7.4737,7.6263,7.4271,7.5839,198300.0],["2005-02-07",7.5881,7.6263,7.5415,7.5796,91500.0],["2005-02-08",7.5203,7.6135,7.5203,7.5458,66200.0],["2005-02-09",7.55,7.6178,7.4483,7.4695,85400.0],["2005-02-10",7.4695,7.5203,7.4102,7.5203,109000.0],["2005-02-11",7.478,7.6559,7.4271,7.6051,165300.0],["2005-02-14",7.5839,7.6517,7.5754,7.6305,94900.0],["2005-02-15",7.6305,7.6771,7.5839,7.6178,111600.0],["2005-02-16",7.5881,7.7279,7.5881,7.7195,174300.0],["2005-02-17",7.7745,7.7745,7.639,7.6432,166100.0],["2005-02-18",7.6559,7.6686,7.5881,7.6051,201000.0],["2005-02-22",7.5627,7.5627,7.3932,7.3932,144800.0],["2005-02-23",7.4466,7.532,7.4338,7.4765,134700.0],["2005-02-24",7.4808,7.6174,7.4509,7.6131,185700.0],["2005-02-25",7.6003,7.8138,7.5405,7.7839,236000.0],["2005-02-28",7.6985,7.7882,7.5704,7.7882,239300.0],["2005-03-01",7.7711,7.8138,7.6686,7.7241,180100.0],["2005-03-02",7.643,7.7711,7.6003,7.6814,115900.0],["2005-03-03",7.6857,7.7327,7.5875,7.6644,166700.0],["2005-03-04",7.6857,7.7925,7.6857,7.7711,90400.0],["2005-03-07",7.7284,7.8437,7.7284,7.7882,120400.0],["2005-03-08",7.7455,7.8138,7.6814,7.7498,96800.0],["2005-03-09",7.7071,7.7071,7.5662,7.6302,155400.0],["2005-03-10",7.579,7.6516,7.5235,7.6302,193200.0],["2005-03-11",7.6003,7.6473,7.4594,7.5363,220000.0],["2005-03-14",7.5021,7.6473,7.5021,7.6259,82000.0],["2005-03-15",7.6686,7.7882,7.596,7.6003,183100.0],["2005-03-16",7.6089,7.6558,7.5363,7.5576,83900.0],["2005-03-17",7.579,7.6345,7.5277,7.596,87600.0],["2005-03-18",7.6729,7.6729,7.4765,7.6003,407000.0],["2005-03-21",7.6003,7.6345,7.5064,7.5235,141800.0],["2005-03-22",7.5448,7.596,7.4765,7.4978,115600.0],["2005-03-23",7.4978,7.4978,7.3783,7.3954,215400.0],["2005-03-24",7.3954,7.4637,7.3527,7.3569,119800.0],["2005-03-28",7.3697,7.485,7.3569,7.4551,109200.0],["2005-03-29",7.4551,7.5064,7.3399,7.3655,153000.0],["2005-03-30",7.4381,7.5405,7.4381,7.5192,152800.0],["2005-03-31",7.5491,7.5662,7.4253,7.4722,168900.0],["2005-04-01",7.3527,7.3569,7.0965,7.2587,661400.0],["2005-04-04",7.1733,7.4295,7.1733,7.421,147400.0],["2005-04-05",7.3868,7.3868,7.2203,7.31,223200.0],["2005-04-06",7.3399,7.3911,7.263,7.3057,146500.0],["2005-04-07",7.3014,7.3911,7.263,7.3527,82700.0],["2005-04-08",7.3441,7.3441,7.2545,7.3014,234800.0],["2005-04-11",7.3014,7.3356,7.216,7.2758,136200.0],["2005-04-12",7.2673,7.4466,7.2203,7.4124,148500.0],["2005-04-13",7.4509,7.4509,7.3313,7.3868,141100.0],["2005-04-14",7.3783,7.4039,7.2801,7.3185,153700.0],["2005-04-15",7.3228,7.3441,7.1904,7.2032,120500.0],["2005-04-18",7.1733,7.3142,7.1349,7.1861,197100.0],["2005-04-19",7.2203,7.2929,7.2032,7.2288,163300.0],["2005-04-20",7.2246,7.2246,7.058,7.1093,214600.0],["2005-04-21",7.1733,7.2587,7.1007,7.2032,213300.0],["2005-04-22",7.1947,7.2459,7.1392,7.1563,183200.0],["2005-04-25",7.1776,7.216,7.152,7.2118,98300.0],["2005-04-26",7.216,7.2587,7.105,7.1392,111300.0],["2005-04-27",7.0965,7.2246,6.9641,7.0879,182700.0],["2005-04-28",7.0538,7.152,6.9855,7.0709,203700.0],["2005-04-29",7.0538,7.1733,7.0239,7.1691,168300.0],["2005-05-02",7.1605,7.2118,7.0495,7.1776,174400.0],["2005-05-03",7.1349,7.1819,7.0837,7.1349,137100.0],["2005-05-04",7.1306,7.2118,7.1007,7.2118,99400.0],["2005-05-05",7.1691,7.2288,7.1434,7.1733,119400.0],["2005-05-06",7.216,7.2417,7.1392,7.2032,142500.0],["2005-05-09",7.1563,7.2587,7.1477,7.2545,101500.0],["2005-05-10",7.2203,7.263,7.216,7.2331,150500.0],["2005-05-11",7.2331,7.3655,7.2331,7.3142,141000.0],["2005-05-12",7.31,7.4082,7.216,7.2203,114300.0],["2005-05-13",7.2459,7.3142,7.0538,7.0837,107200.0],["2005-05-16",7.0837,7.3014,7.0623,7.2972,121000.0],["2005-05-17",7.2502,7.3868,7.1733,7.3356,118100.0],["2005-05-18",7.3868,7.4381,7.3185,7.4295,142400.0],["2005-05-19",7.4509,7.5106,7.4039,7.421,168600.0],["2005-05-20",7.421,7.4893,7.3655,7.3697,199400.0],["2005-05-23",7.3441,7.5107,7.3399,7.4978,181000.0],["2005-05-24",7.4957,7.5387,7.4484,7.5129,180400.0],["2005-05-25",7.4871,7.5215,7.4096,7.4484,143300.0],["2005-05-26",7.4699,7.5258,7.4053,7.4225,171700.0],["2005-05-27",7.4268,7.5688,7.3881,7.5387,154600.0],["2005-05-31",7.5086,7.7108,7.5086,7.5861,155900.0],["2005-06-01",7.6162,7.7194,7.5516,7.5861,212200.0],["2005-06-02",7.5559,7.6205,7.5387,7.5947,96800.0],["2005-06-03",7.5731,7.6893,7.5731,7.6549,112000.0],["2005-06-06",7.6506,7.7711,7.6377,7.7496,129700.0],["2005-06-07",7.7668,7.9475,7.728,7.7926,163900.0],["2005-06-08",7.8012,7.8485,7.6377,7.6377,158400.0],["2005-06-09",7.6377,7.642,7.5645,7.6248,72100.0],["2005-06-10",7.6334,7.6807,7.5861,7.6807,183800.0],["2005-06-13",7.6334,7.6549,7.5688,7.6162,152300.0],["2005-06-14",7.599,7.6807,7.5904,7.6764,222400.0],["2005-06-15",7.6764,7.6893,7.5774,7.6635,252600.0],["2005-06-16",7.6549,7.7151,7.5818,7.7151,119700.0],["2005-06-17",7.7324,7.7711,7.6721,7.6936,298100.0],["2005-06-20",7.6635,7.7367,7.6377,7.6377,140900.0],["2005-06-21",7.642,7.7065,7.5947,7.6721,145800.0],["2005-06-22",7.7238,7.7883,7.6635,7.7711,221800.0],["2005-06-23",7.7539,7.7797,7.6635,7.6635,183600.0],["2005-06-24",7.6635,7.7539,7.6291,7.6678,225200.0],["2005-06-27",7.6549,7.7797,7.5775,7.7582,160200.0],["2005-06-28",7.7797,7.9131,7.7797,7.8916,186300.0],["2005-06-29",7.9002,7.9733,7.8313,7.8787,296300.0],["2005-06-30",7.8485,8.0293,7.8485,7.9991,266500.0],["2005-07-01",8.0163,8.0981,7.9776,8.0293,186400.0],["2005-07-05",8.0163,8.111,8.0077,8.0938,180400.0],["2005-07-06",8.0895,8.111,7.9088,7.9174,108500.0],["2005-07-07",7.8313,7.9991,7.7883,7.9862,100300.0],["2005-07-08",7.9991,8.0766,7.926,8.0379,119000.0],["2005-07-11",8.0551,8.1971,8.0465,8.1325,173500.0],["2005-07-12",8.1368,8.1756,8.0637,8.0723,139800.0],["2005-07-13",8.068,8.0895,7.9905,7.9905,118800.0],["2005-07-14",8.1067,8.1325,7.9346,7.9733,179900.0],["2005-07-15",7.969,8.0336,7.9475,7.9647,106200.0],["2005-07-18",7.9604,8.0293,7.883,7.883,141100.0],["2005-07-19",7.9045,8.1196,7.9045,8.0637,168900.0],["2005-07-20",8.0249,8.0895,8.0163,8.0852,133600.0],["2005-07-21",8.0594,8.0766,7.8571,7.8614,107800.0],["2005-07-22",7.8743,8.0766,7.87,8.0637,97800.0],["2005-07-25",8.0594,8.0895,7.9561,7.9561,110300.0],["2005-07-26",7.9604,8.0895,7.9518,8.012,100000.0],["2005-07-27",8.0077,8.253,8.0077,8.1497,222000.0],["2005-07-28",8.1756,8.3305,8.111,8.1325,240600.0],["2005-07-29",8.1325,8.2831,8.1325,8.1928,301700.0],["2005-08-01",7.7883,8.3176,7.7883,8.2057,265700.0],["2005-08-02",8.2186,8.352,8.2186,8.3434,152200.0],["2005-08-03",8.3434,8.3907,8.296,8.3089,143000.0],["2005-08-04",8.2659,8.3606,8.1971,8.2014,252200.0],["2005-08-05",8.2014,8.2272,8.1153,8.1626,237200.0],["2005-08-08",8.2057,8.2272,8.0379,8.0422,148900.0],["2005-08-09",8.0723,8.1196,7.969,7.9948,151200.0],["2005-08-10",7.9991,8.1583,7.9604,8.0206,214800.0],["2005-08-11",8.0206,8.1239,7.9647,8.1196,148300.0],["2005-08-12",8.0766,8.0895,7.9217,8.0034,118400.0],["2005-08-15",8.0163,8.2745,8.0163,8.1842,218000.0],["2005-08-16",8.1669,8.1669,8.0465,8.0723,155500.0],["2005-08-17",8.0723,8.0981,7.9647,7.969,131600.0],["2005-08-18",7.9432,7.969,7.7022,7.9088,157300.0],["2005-08-19",7.9045,7.9991,7.8571,7.9862,88700.0],["2005-08-22",8.0077,8.0637,7.9561,8.0163,78900.0],["2005-08-23",8.0445,8.0749,7.8928,8.0098,344000.0],["2005-08-24",7.9318,8.1832,7.9102,8.0228,231000.0],["2005-08-25",8.0358,8.1876,8.0228,8.1876,112700.0],["2005-08-26",8.1789,8.1875,8.0619,8.1355,151700.0],["2005-08-29",8.1572,8.3219,8.0619,8.3219,142600.0],["2005-08-30",8.3219,8.4606,8.2699,8.3956,246600.0],["2005-08-31",8.3783,8.4996,8.3523,8.4259,226300.0],["2005-09-01",8.4259,8.543,8.4129,8.5083,180000.0],["2005-09-02",8.504,8.582,8.4389,8.478,196000.0],["2005-09-06",8.4953,8.7554,8.4953,8.6557,269100.0],["2005-09-07",8.6383,8.6383,8.4563,8.569,126500.0],["2005-09-08",8.5386,8.5473,8.3696,8.4433,90500.0],["2005-09-09",8.4606,8.5733,8.4043,8.569,80600.0],["2005-09-12",8.569,8.6947,8.4996,8.6383,96700.0],["2005-09-13",8.595,8.621,8.3956,8.4736,124800.0],["2005-09-14",8.478,8.5083,8.3089,8.3132,84900.0],["2005-09-15",8.3306,8.4823,8.2916,8.4519,104200.0],["2005-09-16",8.5083,8.5083,8.3479,8.4866,319500.0],["2005-09-19",8.4519,8.4519,8.2742,8.2786,155300.0],["2005-09-20",8.3523,8.3523,8.0965,8.1832,258100.0],["2005-09-21",8.1962,8.2092,8.0922,8.1182,252100.0],["2005-09-22",8.1572,8.1572,7.8495,7.9015,350600.0],["2005-09-23",7.9448,8.1312,7.8668,8.0965,135400.0],["2005-09-26",8.1702,8.1832,8.0575,8.1355,137300.0],["2005-09-27",8.1832,8.2482,8.1009,8.2222,210700.0],["2005-09-28",8.2352,8.2612,8.1269,8.2006,144500.0],["2005-09-29",8.2092,8.4346,8.1572,8.4346,291400.0],["2005-09-30",8.4433,8.4519,8.3609,8.4086,196700.0],["2005-10-03",8.4086,8.4736,8.2872,8.3306,174400.0],["2005-10-04",8.3306,8.4086,8.1182,8.1355,196600.0],["2005-10-05",8.1355,8.1355,7.7975,7.9188,364000.0],["2005-10-06",7.9232,8.0098,7.8278,7.9102,254900.0],["2005-10-07",7.9752,8.0142,7.9232,7.9838,244000.0],["2005-10-10",8.0185,8.0185,7.8841,7.8885,213900.0],["2005-10-11",7.9318,7.9318,7.6718,7.7021,283500.0],["2005-10-12",7.7151,7.8668,7.7151,7.7758,433700.0],["2005-10-13",7.7888,8.0185,7.7671,7.9102,500800.0],["2005-10-14",7.9752,7.9752,7.7715,7.8018,257200.0],["2005-10-17",7.8018,7.8321,7.6718,7.8018,328600.0],["2005-10-18",7.8105,8.0185,7.6631,7.6848,295300.0],["2005-10-19",7.7021,7.8625,7.6284,7.8018,376600.0],["2005-10-20",7.8061,7.8711,7.6068,7.6674,218000.0],["2005-10-21",7.7064,7.7238,7.6024,7.6198,232400.0],["2005-10-24",7.6761,7.8971,7.6718,7.8495,196800.0],["2005-10-25",7.8885,7.9968,7.7498,7.9752,558600.0],["2005-10-26",7.9535,7.9795,7.8278,7.8495,234400.0],["2005-10-27",7.7368,7.7455,7.3727,7.5634,446100.0],["2005-10-28",7.6241,7.6241,7.4594,7.5504,491100.0],["2005-10-31",7.5504,7.7108,7.5417,7.5937,271800.0],["2005-11-01",7.5981,7.5981,7.2687,7.286,392500.0],["2005-11-02",7.3077,7.3944,7.2643,7.299,343900.0],["2005-11-03",7.3857,7.4854,7.3337,7.3467,219600.0],["2005-11-04",7.39,7.442,7.3684,7.3857,174700.0],["2005-11-07",7.429,7.4594,7.325,7.351,203700.0],["2005-11-08",7.364,7.5244,7.338,7.5027,551600.0],["2005-11-09",7.4941,7.6328,7.4724,7.5417,400000.0],["2005-11-10",7.5461,7.5981,7.4377,7.5851,235700.0],["2005-11-11",7.5981,7.5981,7.4551,7.5201,144300.0],["2005-11-14",7.5201,7.5201,7.3987,7.4681,156000.0],["2005-11-15",7.4854,7.5287,7.4117,7.4377,248800.0],["2005-11-16",7.4377,7.4897,7.416,7.4464,332500.0],["2005-11-17",7.4984,7.6458,7.4984,7.5981,270900.0],["2005-11-18",7.5981,7.6891,7.5634,7.6284,202000.0],["2005-11-21",7.6848,7.7281,7.5981,7.6631,200400.0],["2005-11-22",7.6674,7.7671,7.6588,7.7108,317900.0],["2005-11-23",7.6804,7.7758,7.6414,7.7108,112400.0],["2005-11-25",7.7151,7.7238,7.6414,7.7021,72600.0],["2005-11-28",7.7239,7.7371,7.6715,7.689,260400.0],["2005-11-29",7.7589,7.807,7.7021,7.7589,171400.0],["2005-11-30",7.7764,7.8463,7.7065,7.7108,251500.0],["2005-12-01",7.7982,7.8637,7.7458,7.8506,225300.0],["2005-12-02",7.8244,7.8244,7.6977,7.7764,206900.0],["2005-12-05",7.772,7.772,7.6322,7.7021,216200.0],["2005-12-06",7.7458,7.8594,7.6934,7.8463,289700.0],["2005-12-07",7.8638,7.8725,7.7371,7.7458,194300.0],["2005-12-08",7.7676,7.8987,7.7414,7.8332,333800.0],["2005-12-09",7.8157,7.9817,7.8113,7.9773,362500.0],["2005-12-12",8.0298,8.2307,7.9205,7.9205,214600.0],["2005-12-13",7.9468,7.9861,7.8637,7.9468,116800.0],["2005-12-14",7.9599,8.0778,7.9599,8.0298,223100.0],["2005-12-15",7.9948,8.0647,7.9293,7.9817,266800.0],["2005-12-16",7.973,8.0691,7.9162,7.938,474800.0],["2005-12-19",7.9555,7.9599,7.7327,7.7458,148500.0],["2005-12-20",7.7458,7.9118,7.7283,7.7764,355500.0],["2005-12-21",7.8113,7.8943,7.7458,7.7895,136100.0],["2005-12-22",7.8113,7.8506,7.7633,7.8201,116700.0],["2005-12-23",7.8637,7.9162,7.8419,7.8681,75700.0],["2005-12-27",7.8681,7.8943,7.7589,7.7589,166000.0],["2005-12-28",7.8026,7.8375,7.7371,7.7895,91300.0],["2005-12-29",7.7851,7.8419,7.7283,7.8244,139900.0],["2005-12-30",7.7851,7.7895,7.689,7.7371,289200.0],["2006-01-03",7.7502,7.8594,7.6934,7.8113,319900.0],["2006-01-04",7.8157,7.89,7.7458,7.8637,350500.0],["2006-01-05",7.8594,7.9162,7.855,7.8637,269900.0],["2006-01-06",8.0866,8.0866,7.8681,7.9773,199000.0],["2006-01-09",7.9642,8.0429,7.9468,7.9992,295000.0],["2006-01-10",7.9511,8.0734,7.9293,8.0385,187200.0],["2006-01-11",8.0385,8.0734,7.9336,8.0167,331200.0],["2006-01-12",8.0167,8.0822,8.0167,8.0385,134900.0],["2006-01-13",8.0691,8.1171,8.056,8.0822,205900.0],["2006-01-17",8.0298,8.139,7.9948,8.1346,206700.0],["2006-01-18",8.104,8.1783,8.0691,8.1433,246100.0],["2006-01-19",8.1914,8.2001,8.0997,8.1084,269100.0],["2006-01-20",8.139,8.1783,8.0822,8.1302,177000.0],["2006-01-23",8.1302,8.2438,8.0778,8.1914,260200.0],["2006-01-24",8.1914,8.3268,8.1914,8.2569,230100.0],["2006-01-25",8.2526,8.3181,8.1477,8.2045,207300.0],["2006-01-26",8.2482,8.3006,8.1958,8.2831,204700.0],["2006-01-27",8.3006,8.4098,8.2351,8.3662,203900.0],["2006-01-30",8.388,8.388,8.3094,8.3487,171500.0],["2006-01-31",8.3487,8.3836,8.2831,8.3487,240800.0],["2006-02-01",8.3705,8.4972,8.3094,8.4317,339700.0],["2006-02-02",8.388,8.4623,8.27,8.3312,290000.0],["2006-02-03",8.3094,8.3705,8.2395,8.3094,237400.0],["2006-02-06",8.3137,8.4186,8.2832,8.3967,234300.0],["2006-02-07",8.4142,8.4492,8.3181,8.3574,372300.0],["2006-02-08",8.3967,8.4186,8.3356,8.388,150000.0],["2006-02-09",8.4055,8.5278,8.2744,8.388,186100.0],["2006-02-10",8.4754,8.4754,8.0385,8.2657,526000.0],["2006-02-13",8.222,8.3793,8.2132,8.3443,377100.0],["2006-02-14",8.3793,8.3924,8.2351,8.3662,378400.0],["2006-02-15",8.3574,8.423,8.2613,8.388,254600.0],["2006-02-16",8.4448,8.4492,8.3618,8.4317,250700.0],["2006-02-17",8.104,8.5584,8.104,8.5453,284100.0],["2006-02-21",8.5715,8.6326,8.4972,8.554,429900.0],["2006-02-22",8.6068,8.7036,8.5628,8.6992,625400.0],["2006-02-23",8.7036,8.708,8.4924,8.51,178500.0],["2006-02-24",8.5188,8.664,8.4924,8.642,388900.0],["2006-02-27",8.6904,8.7212,8.6508,8.7036,242300.0],["2006-02-28",8.7036,8.7036,8.598,8.6244,394200.0],["2006-03-01",8.6552,8.6904,8.5584,8.6156,198000.0],["2006-03-02",8.62,8.62,8.5144,8.5584,155100.0],["2006-03-03",8.5628,8.5672,8.4484,8.4484,180500.0],["2006-03-06",8.048,8.4616,8.048,8.3868,241100.0],["2006-03-07",8.3648,8.3956,8.334,8.3692,358000.0],["2006-03-08",8.3736,8.4264,8.2636,8.378,334600.0],["2006-03-09",8.3736,8.3912,8.2812,8.3384,130700.0],["2006-03-10",8.3692,8.4484,8.312,8.4132,97300.0],["2006-03-13",8.4528,8.4836,8.4132,8.4704,272000.0],["2006-03-14",8.4264,8.5496,8.4088,8.5364,132200.0],["2006-03-15",8.5496,8.6508,8.4924,8.6508,174600.0],["2006-03-16",8.6816,8.7696,8.6508,8.7608,287300.0],["2006-03-17",8.8004,8.8004,8.6948,8.7344,619900.0],["2006-03-20",8.7036,8.7652,8.6244,8.7608,271800.0],["2006-03-21",8.7124,8.774,8.6684,8.6728,457900.0],["2006-03-22",8.6728,8.7344,8.62,8.7212,377100.0],["2006-03-23",8.6816,8.7388,8.6024,8.73,277900.0],["2006-03-24",8.73,8.7784,8.6948,8.7784,263200.0],["2006-03-27",8.7784,8.818,8.7344,8.8136,271000.0],["2006-03-28",8.8268,8.8444,8.7608,8.8004,290400.0],["2006-03-29",8.8224,8.972,8.8004,8.9324,396100.0],["2006-03-30",8.9324,9.0028,8.8972,8.9588,573000.0],["2006-03-31",8.9588,9.0952,8.9544,9.0864,819700.0],["2006-04-03",9.1744,9.2316,9.0072,9.0204,549800.0],["2006-04-04",8.9984,9.104,8.906,8.928,710200.0],["2006-04-05",8.9588,9.0468,8.8884,9.0468,329900.0],["2006-04-06",9.0468,9.0556,8.9764,9.0072,272400.0],["2006-04-07",9.0072,9.0204,8.8488,8.8752,392000.0],["2006-04-10",8.8796,8.9896,8.84,8.9324,274400.0],["2006-04-11",8.9808,9.0776,8.7432,8.774,252200.0],["2006-04-12",8.7828,8.8356,8.7564,8.8048,122400.0],["2006-04-13",8.8224,8.8444,8.7608,8.8004,170700.0],["2006-04-17",8.7916,8.8004,8.7212,8.796,142900.0],["2006-04-18",8.796,9.0204,8.796,8.9588,412300.0],["2006-04-19",8.9632,9.0292,8.928,9.0292,150300.0],["2006-04-20",9.0688,9.2844,9.0688,9.2316,352300.0],["2006-04-21",9.3373,9.3373,9.214,9.2976,357400.0],["2006-04-24",9.3065,9.3065,9.2184,9.2845,278700.0],["2006-04-25",9.2756,9.2844,9.1436,9.2228,191200.0],["2006-04-26",9.236,9.258,9.082,9.1172,216400.0],["2006-04-27",9.1216,9.2976,9.0204,9.0952,279600.0],["2006-04-28",9.1128,9.2492,9.0424,9.2448,406500.0],["2006-05-01",9.2668,9.3681,9.0908,9.1216,387500.0],["2006-05-02",9.1216,9.2888,9.0864,9.2404,557100.0],["2006-05-03",9.3592,9.6145,9.2844,9.5089,1574300.0],["2006-05-04",9.5925,9.7773,9.5837,9.7069,676400.0],["2006-05-05",9.7069,9.9577,9.6937,9.9093,549200.0],["2006-05-08",9.9489,9.9841,9.8785,9.9665,284100.0],["2006-05-09",9.9797,10.0369,9.8609,10.0017,284900.0],["2006-05-10",10.0457,10.0809,9.9533,10.0237,303400.0],["2006-05-11",10.0237,10.0281,9.7025,9.7025,323300.0],["2006-05-12",9.6541,9.6673,9.5485,9.6013,355500.0],["2006-05-15",9.6057,9.7729,9.5221,9.6849,506300.0],["2006-05-16",10.1029,10.1029,9.8653,9.9181,913200.0],["2006-05-17",9.9445,9.9753,9.7685,9.8169,972400.0],["2006-05-18",9.8829,9.9841,9.7465,9.7729,495000.0],["2006-05-19",9.7729,9.9489,9.6849,9.7597,414300.0],["2006-05-22",9.7597,9.8609,9.5925,9.7949,664400.0],["2006-05-23",9.9189,10.0428,9.5646,9.5912,501300.0],["2006-05-24",9.7152,9.8391,9.4849,9.5912,903100.0],["2006-05-25",9.6709,9.755,9.5646,9.7506,626300.0],["2006-05-26",9.8259,9.8923,9.7727,9.8082,172600.0],["2006-05-30",9.7772,9.7993,9.6045,9.6133,230100.0],["2006-05-31",9.6532,9.8834,9.6355,9.8524,378700.0],["2006-06-01",9.8879,10.0384,9.8569,10.034,326700.0],["2006-06-02",10.0738,10.158,9.9189,10.1181,198800.0],["2006-06-05",10.0606,10.1668,9.9454,10.0163,370000.0],["2006-06-06",10.0163,10.0296,9.8037,9.9366,360800.0],["2006-06-07",9.9676,10.096,9.8569,9.8701,235400.0],["2006-06-08",9.9056,10.065,9.8214,10.0473,543800.0],["2006-06-09",10.1624,10.2288,10.096,10.1358,452500.0],["2006-06-12",10.1358,10.1757,9.9189,9.9233,319900.0],["2006-06-13",9.8923,10.0074,9.6753,9.7285,364600.0],["2006-06-14",9.6709,9.7639,9.5469,9.6532,313000.0],["2006-06-15",9.7196,9.9011,9.7196,9.8746,419600.0],["2006-06-16",9.8746,9.8879,9.7284,9.817,699100.0],["2006-06-19",9.8746,9.8967,9.569,9.6443,220900.0],["2006-06-20",9.7417,9.9676,9.7329,9.9011,662800.0],["2006-06-21",9.8392,10.0296,9.8392,9.9366,243900.0],["2006-06-22",9.9366,10.0207,9.8746,9.9853,395000.0],["2006-06-23",9.9454,10.0561,9.8834,9.9631,193800.0],["2006-06-26",10.0561,10.251,10.0561,10.1181,451600.0],["2006-06-27",10.1137,10.1358,9.7727,9.8126,470000.0],["2006-06-28",9.8834,10.034,9.7993,9.8923,444300.0],["2006-06-29",9.9631,10.1491,9.9277,10.0915,355400.0],["2006-06-30",10.1491,10.22,10.0783,10.1093,266500.0],["2006-07-03",10.1845,10.1845,10.0871,10.1403,180500.0],["2006-07-05",10.1403,10.2421,10.0296,10.1934,392900.0],["2006-07-06",10.4148,10.4148,10.189,10.3262,733200.0],["2006-07-07",10.3351,10.4281,10.189,10.2244,471500.0],["2006-07-10",10.2642,10.3572,10.2111,10.3085,340400.0],["2006-07-11",10.2731,10.4812,10.2554,10.4458,350200.0],["2006-07-12",10.4546,10.5034,10.3882,10.4325,407900.0],["2006-07-13",10.3927,10.4901,10.313,10.3705,359600.0],["2006-07-14",10.3085,10.5521,10.251,10.4369,702200.0],["2006-07-17",10.3838,10.4724,10.3395,10.3838,439000.0],["2006-07-18",10.4635,10.5388,10.3794,10.4679,356400.0],["2006-07-19",10.4635,10.6982,10.4546,10.6761,288800.0],["2006-07-20",10.6893,10.7868,10.6273,10.738,314000.0],["2006-07-21",10.7381,10.7779,10.5919,10.7248,465800.0],["2006-07-24",10.7735,10.8709,10.7425,10.7956,296800.0],["2006-07-25",10.7956,11.0923,10.7956,11.0524,916300.0],["2006-07-26",11.0524,11.1809,10.9727,11.0569,387000.0],["2006-07-27",11.0746,11.1587,10.986,11.0436,421900.0],["2006-07-28",11.1056,11.1986,11.0702,11.141,269100.0],["2006-07-31",11.0569,11.1587,10.9949,11.0613,276500.0],["2006-08-01",11.0613,11.0702,10.8975,10.9683,415000.0],["2006-08-02",10.1845,10.8355,10.158,10.4945,2108900.0],["2006-08-03",10.3174,10.4148,9.91,10.4059,1368900.0],["2006-08-04",10.4059,10.4547,10.1978,10.3174,762300.0],["2006-08-07",10.4945,10.4945,10.1845,10.2288,328500.0],["2006-08-08",10.0738,10.3705,10.0473,10.2288,473400.0],["2006-08-09",10.2598,10.4059,10.1358,10.1624,309600.0],["2006-08-10",10.1447,10.2864,10.0783,10.2598,330700.0],["2006-08-11",10.2288,10.2598,10.1757,10.2155,246700.0],["2006-08-14",10.2687,10.3262,10.1845,10.2421,196100.0],["2006-08-15",10.2864,10.3661,10.2642,10.3307,248800.0],["2006-08-16",10.3395,10.3927,10.2111,10.2642,168300.0],["2006-08-17",10.2067,10.2952,10.2023,10.2598,204900.0],["2006-08-18",10.282,10.3971,10.2288,10.3794,158200.0],["2006-08-21",10.3705,10.4059,10.3262,10.3882,130100.0],["2006-08-22",10.3262,10.5255,10.3262,10.5211,211000.0],["2006-08-23",10.5211,10.5344,10.3218,10.3794,194900.0],["2006-08-24",10.4015,10.4768,10.3749,10.4458,131700.0],["2006-08-25",10.4281,10.5034,10.3705,10.4148,121400.0],["2006-08-28",10.4104,10.5654,10.4059,10.4989,145600.0],["2006-08-29",10.5903,10.6749,10.4967,10.6348,206600.0],["2006-08-30",10.6393,10.7373,10.5858,10.7061,165400.0],["2006-08-31",10.7551,10.8487,10.7195,10.7997,198100.0],["2006-09-01",10.8709,10.8754,10.666,10.6705,204200.0],["2006-09-05",10.6437,10.6972,10.6036,10.6838,246200.0],["2006-09-06",10.6348,10.6393,10.5591,10.6036,219500.0],["2006-09-07",10.5635,10.7373,10.5635,10.6125,252800.0],["2006-09-08",10.6482,10.6883,10.568,10.6437,131400.0],["2006-09-11",10.4299,10.6348,10.4299,10.5056,290700.0],["2006-09-12",10.5323,10.5323,10.4254,10.4967,200400.0],["2006-09-13",10.4611,10.4967,10.3675,10.4833,308100.0],["2006-09-14",10.4744,10.5457,10.3586,10.4165,272300.0],["2006-09-15",10.4165,10.5101,10.3853,10.4655,491200.0],["2006-09-18",10.4655,10.4655,10.314,10.3586,146300.0],["2006-09-19",10.3229,10.3541,10.1759,10.2338,314900.0],["2006-09-20",10.2472,10.3675,10.2338,10.3319,484800.0],["2006-09-21",10.3274,10.4031,10.2338,10.3541,321700.0],["2006-09-22",10.3541,10.3898,10.3007,10.3764,236600.0],["2006-09-25",10.3987,10.6304,10.3586,10.6081,263800.0],["2006-09-26",10.4031,10.6036,10.4031,10.5635,260200.0],["2006-09-27",10.5635,10.7106,10.5279,10.7061,193000.0],["2006-09-28",10.6838,10.7596,10.5858,10.6571,119600.0],["2006-09-29",10.666,10.6972,10.5101,10.5502,293900.0],["2006-10-02",10.5145,10.7328,10.5145,10.5724,167300.0],["2006-10-03",10.5814,10.6571,10.4566,10.5992,213500.0],["2006-10-04",10.5947,10.8576,10.5724,10.8219,235800.0],["2006-10-05",10.8264,10.9111,10.7373,10.8041,205200.0],["2006-10-06",10.8041,10.8977,10.7239,10.7284,337700.0],["2006-10-09",10.7462,10.9512,10.7061,10.9244,232400.0],["2006-10-10",10.9244,11.0269,10.862,10.9912,161400.0],["2006-10-11",10.9467,11.0848,10.8932,10.9467,202600.0],["2006-10-12",10.9823,11.1249,10.9823,11.0759,250500.0],["2006-10-13",11.0937,11.1383,11.0358,11.0358,183200.0],["2006-10-16",11.0536,11.2586,11.0536,11.165,222700.0],["2006-10-17",11.1115,11.2051,11.0982,11.1516,210300.0],["2006-10-18",11.2051,11.2853,11.116,11.1383,407900.0],["2006-10-19",11.0848,11.4234,11.0848,11.2942,464900.0],["2006-10-20",11.3343,11.4056,11.263,11.312,306600.0],["2006-10-23",11.2586,11.4323,11.2274,11.3922,270600.0],["2006-10-24",11.3967,11.4368,11.2987,11.419,160200.0],["2006-10-25",11.419,11.5704,11.3967,11.468,342900.0],["2006-10-26",11.5214,11.6284,11.4234,11.6284,383100.0],["2006-10-27",11.6373,11.7175,11.4858,11.4947,264500.0],["2006-10-30",11.4457,11.6284,11.4056,11.6239,192300.0],["2006-10-31",11.6239,11.6595,11.468,11.468,264800.0],["2006-11-01",11.5571,11.5571,11.2452,11.2452,385700.0],["2006-11-02",11.1383,11.2497,11.0937,11.1071,239700.0],["2006-11-03",11.1383,11.2185,11.0804,11.2185,318100.0],["2006-11-06",11.3209,11.4368,11.2853,11.4279,359600.0],["2006-11-07",11.4279,11.6061,11.4279,11.4501,281000.0],["2006-11-08",11.4457,11.713,11.4457,11.6506,303000.0],["2006-11-09",11.6907,11.8021,11.6506,11.7397,342600.0],["2006-11-10",11.7442,11.8066,11.7041,11.7887,142800.0],["2006-11-13",11.7843,11.9358,11.7798,11.8912,249600.0],["2006-11-14",11.8957,12.0962,11.8734,12.0917,296700.0],["2006-11-15",12.1184,12.1585,12.0382,12.1496,255900.0],["2006-11-16",12.163,12.261,12.0071,12.0115,289800.0],["2006-11-17",12.016,12.0472,11.9536,11.9848,199000.0],["2006-11-20",11.9848,12.1229,11.958,12.1229,270600.0],["2006-11-21",12.1229,12.1585,12.0783,12.114,332000.0],["2006-11-22",12.1363,12.1719,12.1184,12.1184,142300.0],["2006-11-24",12.0739,12.1853,12.0561,12.1496,45700.0],["2006-11-27",12.1229,12.1585,11.8066,11.8511,273500.0],["2006-11-28",11.8489,11.9743,11.8175,11.8713,227700.0],["2006-11-29",11.9206,12.1669,11.9206,12.1177,256600.0],["2006-11-30",12.0953,12.1445,11.9922,12.0639,199800.0],["2006-12-01",12.0729,12.1266,11.7727,11.8937,398600.0],["2006-12-04",11.9474,12.1087,11.943,12.1042,235600.0],["2006-12-05",12.1087,12.1356,11.9026,11.9564,316100.0],["2006-12-06",11.8937,11.9474,11.7638,11.7682,352000.0],["2006-12-07",11.6921,11.7772,11.6339,11.6339,321300.0],["2006-12-08",11.6115,11.7369,11.4681,11.6966,330700.0],["2006-12-11",11.7593,11.8623,11.6742,11.701,341600.0],["2006-12-12",11.7011,11.7011,11.383,11.4815,778800.0],["2006-12-13",11.5577,11.5801,11.3516,11.495,769600.0],["2006-12-14",11.4681,11.607,11.4412,11.5039,424900.0],["2006-12-15",11.5174,11.607,11.486,11.6025,516100.0],["2006-12-18",11.6876,11.6966,11.4323,11.4367,420700.0],["2006-12-19",11.4188,11.5219,11.4009,11.5219,283900.0],["2006-12-20",11.5353,11.598,11.4412,11.4502,240900.0],["2006-12-21",11.4502,11.5487,11.2934,11.3516,266100.0],["2006-12-22",11.3472,11.4188,11.3113,11.374,173200.0],["2006-12-26",11.374,11.5084,11.374,11.4367,163500.0],["2006-12-27",11.4771,11.5667,11.4771,11.4995,203100.0],["2006-12-28",11.495,11.5532,11.3919,11.3964,190400.0],["2006-12-29",11.374,11.4636,11.2755,11.3382,360400.0],["2007-01-03",11.3606,11.5443,11.3382,11.4367,428000.0],["2007-01-04",11.4233,11.4636,11.3382,11.4188,345100.0],["2007-01-05",11.1993,11.4009,11.0604,11.1187,353300.0],["2007-01-08",11.1008,11.1052,10.9485,11.0739,466800.0],["2007-01-09",11.0918,11.1052,10.9037,11.1052,311100.0],["2007-01-10",11.0649,11.1052,10.9977,11.0604,186400.0],["2007-01-11",11.0873,11.2307,11.0739,11.15,208300.0],["2007-01-12",11.1635,11.2531,11.1456,11.1545,256500.0],["2007-01-16",11.1769,11.2352,11.1052,11.159,251100.0],["2007-01-17",11.1321,11.1993,11.1321,11.159,251700.0],["2007-01-18",11.1321,11.2038,11.0246,11.038,294600.0],["2007-01-19",11.0425,11.0918,11.0022,11.0828,177800.0],["2007-01-22",11.0828,11.0963,10.9574,11.0067,213100.0],["2007-01-23",11.0067,11.0828,10.9843,11.0336,238100.0],["2007-01-24",11.0694,11.1366,11.047,11.0784,185000.0],["2007-01-25",11.0918,11.1276,11.0291,11.0873,266800.0],["2007-01-26",11.0873,11.1097,10.944,11.0828,175400.0],["2007-01-29",10.9843,11.1814,10.9843,11.1187,218100.0],["2007-01-30",11.1187,11.1769,11.1187,11.1545,96800.0],["2007-01-31",11.1321,11.3068,11.0963,11.2665,266800.0],["2007-02-01",11.3113,11.3516,11.271,11.3471,203400.0],["2007-02-02",11.3561,11.3919,11.2665,11.3427,339500.0],["2007-02-05",11.3337,11.4009,11.262,11.392,288700.0],["2007-02-06",11.3919,11.4278,11.3427,11.4233,164700.0],["2007-02-07",11.4233,11.4681,11.3785,11.4412,157700.0],["2007-02-08",11.4054,11.5308,11.4054,11.5174,124600.0],["2007-02-09",11.5039,11.5353,11.4278,11.4591,246400.0],["2007-02-12",11.4681,11.4905,11.3785,11.4636,179000.0],["2007-02-13",11.4636,11.5308,11.4099,11.5129,139100.0],["2007-02-14",11.4233,11.5622,11.0694,11.0739,583600.0],["2007-02-15",11.0246,11.0425,10.7603,10.7782,676200.0],["2007-02-16",10.7782,10.8096,10.6842,10.7827,1010500.0],["2007-02-20",10.7334,10.8678,10.6707,10.8141,392300.0],["2007-02-21",10.8118,10.8343,10.7397,10.8028,410100.0],["2007-02-22",10.8253,10.8253,10.6451,10.7442,294800.0],["2007-02-23",10.7036,10.7803,10.6721,10.7172,249500.0],["2007-02-26",10.7983,10.938,10.6856,10.7307,302700.0],["2007-02-27",10.6135,10.6721,10.3972,10.4107,234400.0],["2007-02-28",10.4783,10.7217,10.4017,10.5324,523000.0],["2007-03-01",10.4107,10.7532,10.3251,10.6541,332900.0],["2007-03-02",10.591,10.7758,10.5594,10.609,445800.0],["2007-03-05",10.5144,10.5955,10.3296,10.3386,382100.0],["2007-03-06",10.6991,10.7352,10.4197,10.6631,438200.0],["2007-03-07",10.618,10.6766,10.5639,10.5729,267100.0],["2007-03-08",10.6541,10.6946,10.5414,10.636,269900.0],["2007-03-09",10.6631,10.7893,10.609,10.6406,212300.0],["2007-03-12",10.6405,10.7983,10.6405,10.7712,393700.0],["2007-03-13",10.6811,10.7577,10.5775,10.6901,782100.0],["2007-03-14",10.6496,10.7893,10.591,10.6586,741200.0],["2007-03-15",10.6586,10.7938,10.6586,10.7397,356300.0],["2007-03-16",10.7397,10.7577,10.6135,10.627,573000.0],["2007-03-19",10.6901,10.8434,10.6811,10.8118,441800.0],["2007-03-20",10.7893,10.8929,10.7487,10.8929,250000.0],["2007-03-21",10.9019,11.0687,10.8253,11.0011,299700.0],["2007-03-22",11.0011,11.0462,10.9425,11.0462,175200.0],["2007-03-23",11.0687,11.0957,10.9876,11.0957,179000.0],["2007-03-26",11.0687,11.1318,10.9831,11.1002,201000.0],["2007-03-27",11.0867,11.0867,10.9515,10.9786,102900.0],["2007-03-28",10.92,11.0101,10.7577,10.8163,601400.0],["2007-03-29",10.8434,10.8884,10.7262,10.8884,419300.0],["2007-03-30",10.8884,10.9831,10.8073,10.92,284500.0],["2007-04-02",10.9515,11.1408,10.92,11.1318,183800.0],["2007-04-03",11.1859,11.2174,10.8343,10.8794,572200.0],["2007-04-04",10.8794,10.9065,10.7983,10.8839,171300.0],["2007-04-05",10.8974,10.9155,10.8343,10.8704,222200.0],["2007-04-09",10.8569,10.9786,10.8524,10.9786,185600.0],["2007-04-10",10.9921,11.0642,10.9786,11.0552,180400.0],["2007-04-11",11.0417,11.0597,10.938,11.0011,270600.0],["2007-04-12",10.9335,10.9876,10.8434,10.9695,513800.0],["2007-04-13",10.7532,10.9921,10.7532,10.938,448400.0],["2007-04-16",10.9741,11.0732,10.9695,11.0642,129500.0],["2007-04-17",11.0462,11.0462,10.929,10.9741,420800.0],["2007-04-18",10.8839,11.0777,10.8028,10.9019,667800.0],["2007-04-19",10.8163,10.8614,10.6946,10.8434,290800.0],["2007-04-20",10.929,11.0011,10.8388,10.9831,370900.0],["2007-04-23",10.9335,10.9786,10.8569,10.8974,273400.0],["2007-04-24",10.8659,10.929,10.8028,10.8614,240800.0],["2007-04-25",10.9019,10.92,10.7036,10.8569,400500.0],["2007-04-26",10.8208,10.8704,10.7307,10.7487,172600.0],["2007-04-27",10.7397,10.7397,10.5955,10.6315,217800.0],["2007-04-30",10.6315,10.8118,10.591,10.6315,478400.0],["2007-05-01",10.6586,10.7172,10.5459,10.6946,340500.0],["2007-05-02",10.6946,10.8298,10.6496,10.8028,159800.0],["2007-05-03",10.7803,10.92,10.7262,10.8388,249100.0],["2007-05-04",10.8389,10.9245,10.8298,10.9245,287900.0],["2007-05-07",10.8839,10.947,10.8163,10.9245,314900.0],["2007-05-08",10.9155,10.9155,10.7532,10.8163,228900.0],["2007-05-09",10.7758,10.8118,10.7036,10.7352,277700.0],["2007-05-10",10.6991,10.7262,10.5008,10.6225,481000.0],["2007-05-11",10.6496,10.7397,10.6406,10.7127,348700.0],["2007-05-14",10.6991,10.7622,10.609,10.6225,435900.0],["2007-05-15",10.6225,10.6766,10.5279,10.5369,795100.0],["2007-05-16",10.5504,10.6766,10.5504,10.636,323600.0],["2007-05-17",10.6315,10.6541,10.5279,10.5639,239600.0],["2007-05-18",10.5684,10.6586,10.5008,10.6586,308300.0],["2007-05-21",10.6586,10.7758,10.6315,10.7622,303600.0],["2007-05-22",10.8167,10.9074,10.8121,10.8529,313000.0],["2007-05-23",10.8575,10.862,10.7078,10.7214,358300.0],["2007-05-24",10.6987,10.7305,10.4085,10.4538,427400.0],["2007-05-25",10.4992,10.5309,10.3767,10.4538,332600.0],["2007-05-29",10.472,10.5219,10.4312,10.5128,355600.0],["2007-05-30",10.4266,10.5581,10.3949,10.5491,317300.0],["2007-05-31",10.54,10.6443,10.5173,10.6216,367800.0],["2007-06-01",10.6352,10.6851,10.5808,10.6398,516900.0],["2007-06-04",10.5763,10.6171,10.4357,10.5627,369000.0],["2007-06-05",10.5128,10.5219,10.3495,10.4176,343300.0],["2007-06-06",10.4176,10.4176,10.2452,10.3994,427200.0],["2007-06-07",10.345,10.345,10.0321,10.0321,431500.0],["2007-06-08",10.0003,10.1364,9.9323,10.0955,406800.0],["2007-06-11",10.0683,10.2588,10.0321,10.1454,289100.0],["2007-06-12",10.1001,10.159,10.0184,10.0638,414800.0],["2007-06-13",10.0865,10.1908,10.0502,10.1228,731600.0],["2007-06-14",10.1228,10.2089,10.091,10.1953,266200.0],["2007-06-15",10.4448,10.5445,10.2996,10.3269,463700.0],["2007-06-18",10.3314,10.3314,10.1726,10.1908,310900.0],["2007-06-19",10.15,10.1953,10.1001,10.1772,378600.0],["2007-06-20",10.1863,10.2044,10.0048,10.0457,309800.0],["2007-06-21",10.0457,10.0729,9.9187,9.9867,227500.0],["2007-06-22",9.9867,10.0048,9.7871,9.8506,451600.0],["2007-06-25",9.8189,9.896,9.7327,9.7962,363200.0],["2007-06-26",9.837,9.9459,9.6738,9.7146,572100.0],["2007-06-27",9.6602,9.8234,9.6012,9.8053,269400.0],["2007-06-28",9.8325,9.9232,9.7418,9.7418,208000.0],["2007-06-29",9.7871,9.8416,9.6647,9.7735,384700.0],["2007-07-02",9.6738,9.9277,9.6148,9.837,333700.0],["2007-07-03",9.837,9.8688,9.7463,9.8053,106900.0],["2007-07-05",9.7826,9.7962,9.5558,9.6919,370400.0],["2007-07-06",9.6647,9.6828,9.5241,9.5695,262400.0],["2007-07-09",9.5604,9.6103,9.4742,9.5105,284600.0],["2007-07-10",9.5468,9.8461,9.5241,9.6919,1218100.0],["2007-07-11",9.6647,9.7373,9.6148,9.6783,364800.0],["2007-07-12",9.7327,10.15,9.6919,9.9867,1123900.0],["2007-07-13",9.9867,10.0457,9.8915,10.0457,278200.0],["2007-07-16",10.0094,10.0683,9.8642,9.8733,272900.0],["2007-07-17",9.9096,9.9686,9.7826,9.7871,266400.0],["2007-07-18",9.7327,9.8234,9.6919,9.8008,368500.0],["2007-07-19",9.8461,9.9323,9.8144,9.9141,260900.0],["2007-07-20",9.8915,9.9368,9.6828,9.6919,328700.0],["2007-07-23",9.71,9.8552,9.7055,9.7237,177400.0],["2007-07-24",9.6057,9.6692,9.2747,9.2883,444700.0],["2007-07-25",9.3245,9.4606,9.2338,9.3654,456100.0],["2007-07-26",9.2066,9.3699,9.0343,9.252,689300.0],["2007-07-27",9.2293,9.3654,9.0706,9.0706,469500.0],["2007-07-30",9.0751,9.1069,8.8574,9.0434,421500.0],["2007-07-31",9.0751,9.1114,8.9118,8.9889,766500.0],["2007-08-01",8.5944,8.9572,8.2497,8.8937,868800.0],["2007-08-02",8.9164,8.9209,8.5581,8.7304,704700.0],["2007-08-03",8.744,8.803,8.481,8.5127,622800.0],["2007-08-06",8.5263,8.7486,8.3903,8.7486,631700.0],["2007-08-07",8.6987,8.8801,8.5762,8.8756,523300.0],["2007-08-08",8.9799,9.3608,8.8937,9.2293,779400.0],["2007-08-09",9.0706,9.2883,8.6805,8.735,821400.0],["2007-08-10",8.6397,9.1794,8.6397,8.8756,1100900.0],["2007-08-13",8.9073,9.0887,8.8574,8.93,340300.0],["2007-08-14",8.9889,9.1613,8.93,8.9708,467700.0],["2007-08-15",8.9935,9.2429,8.8756,8.9254,371900.0],["2007-08-16",8.8846,9.0615,8.6715,9.0207,509000.0],["2007-08-17",9.0207,9.4924,9.0071,9.1613,445500.0],["2007-08-20",9.2021,9.2792,8.9844,9.0706,367200.0],["2007-08-21",9.0751,9.194,9.0569,9.0614,135800.0],["2007-08-22",9.1163,9.2077,9.0432,9.0751,225700.0],["2007-08-23",9.13,9.13,8.9335,9.002,236300.0],["2007-08-24",8.9883,9.1208,8.8969,9.1208,159700.0],["2007-08-27",9.0797,9.0797,8.833,8.8421,170600.0],["2007-08-28",8.7918,8.8649,8.6228,8.6319,249400.0],["2007-08-29",8.7096,8.97,8.6776,8.9381,194600.0],["2007-08-30",8.8467,9.0112,8.8375,8.9381,255000.0],["2007-08-31",9.0523,9.0523,8.9015,8.9426,436800.0],["2007-09-04",8.9381,8.9746,8.8649,8.8649,371400.0],["2007-09-05",8.8238,8.8284,8.673,8.7736,288200.0],["2007-09-06",8.8238,8.9335,8.6867,8.9061,438400.0],["2007-09-07",8.7736,8.8467,8.6822,8.7507,243300.0],["2007-09-10",8.8238,8.9243,8.6365,8.8695,384900.0],["2007-09-11",8.9289,9.0888,8.8832,9.0614,429400.0],["2007-09-12",9.0477,9.0477,8.9472,9.0294,261700.0],["2007-09-13",9.066,9.066,8.9152,8.9152,171300.0],["2007-09-14",8.8284,8.9883,8.7964,8.9883,125600.0],["2007-09-17",8.9472,8.9746,8.8787,8.8787,486800.0],["2007-09-18",8.9198,9.1345,8.7964,9.1163,353400.0],["2007-09-19",9.1939,9.3996,9.1939,9.3722,257700.0],["2007-09-20",9.3813,9.3813,9.2396,9.2945,175900.0],["2007-09-21",9.3813,9.4087,9.2853,9.3447,470000.0],["2007-09-24",9.363,9.363,9.2168,9.2671,249300.0],["2007-09-25",9.2214,9.3128,9.162,9.1985,397500.0],["2007-09-26",9.2762,9.3676,9.1894,9.2899,603200.0],["2007-09-27",9.3676,9.3676,9.2625,9.3219,119800.0],["2007-09-28",9.3493,9.4544,9.2488,9.2991,345800.0],["2007-10-01",9.3128,9.5915,9.2945,9.4361,415500.0],["2007-10-02",9.4636,9.5641,9.4407,9.5504,244400.0],["2007-10-03",9.5138,9.6829,9.5093,9.6189,307200.0],["2007-10-04",9.6783,9.7697,9.5961,9.7377,234100.0],["2007-10-05",9.8291,9.9068,9.7057,9.852,213400.0],["2007-10-08",9.8245,9.9159,9.7332,9.8063,249000.0],["2007-10-09",9.8428,9.9205,9.7743,9.9205,228900.0],["2007-10-10",9.9159,9.9251,9.7834,9.8246,155800.0],["2007-10-11",9.8839,9.9388,9.6738,9.7743,265600.0],["2007-10-12",9.7514,9.8885,9.7514,9.8108,131000.0],["2007-10-15",9.7789,9.8108,9.5504,9.6235,298500.0],["2007-10-16",9.6098,9.7149,9.5367,9.5549,310800.0],["2007-10-17",9.6646,9.6966,9.4133,9.5321,322700.0],["2007-10-18",9.5093,9.5915,9.4727,9.491,243800.0],["2007-10-19",9.4818,9.5184,9.2396,9.2396,317200.0],["2007-10-22",9.1437,9.4316,9.1391,9.331,296800.0],["2007-10-23",9.4361,9.4864,9.2488,9.3219,194100.0],["2007-10-24",9.2991,9.3676,9.1528,9.3173,176200.0],["2007-10-25",9.3676,9.5321,9.3676,9.5001,180100.0],["2007-10-26",9.6783,9.9114,9.6372,9.7194,341600.0],["2007-10-29",9.7789,9.8154,9.6509,9.692,214600.0],["2007-10-30",9.7057,10.0073,9.7012,10.0073,237700.0],["2007-10-31",9.8702,10.0759,9.7332,10.0759,357400.0],["2007-11-01",9.9891,10.0073,9.5961,9.6829,877900.0],["2007-11-02",9.788,9.8246,9.491,9.5549,498800.0],["2007-11-05",9.4041,9.4681,9.1848,9.2077,704400.0],["2007-11-06",9.2671,9.2762,9.0157,9.1391,558000.0],["2007-11-07",9.0477,9.1254,8.9472,9.0614,676800.0],["2007-11-08",9.1391,9.2396,9.1026,9.1528,490400.0],["2007-11-09",9.0386,9.2442,8.9838,9.2259,419800.0],["2007-11-12",9.1985,9.363,9.1528,9.2259,335500.0],["2007-11-13",9.2945,9.3402,9.1391,9.3036,319900.0],["2007-11-14",9.3447,9.3676,9.1802,9.2671,278400.0],["2007-11-15",9.2396,9.3447,9.1711,9.3447,403600.0],["2007-11-16",9.3493,9.3767,9.1802,9.3173,436200.0],["2007-11-19",9.2579,9.4864,9.1528,9.3859,381400.0],["2007-11-20",9.3859,9.5458,9.3539,9.5321,297600.0],["2007-11-21",9.4955,9.6875,9.4636,9.5504,510100.0],["2007-11-23",9.6052,9.724,9.5595,9.6326,115000.0],["2007-11-26",9.6281,9.7057,9.523,9.5504,293500.0],["2007-11-27",9.6286,9.7713,9.532,9.7069,316700.0],["2007-11-28",9.7253,9.914,9.7253,9.914,189000.0],["2007-11-29",9.8726,9.914,9.7943,9.8403,223700.0],["2007-11-30",9.96,9.9692,9.7851,9.8403,441600.0],["2007-12-03",9.8219,9.9278,9.8081,9.891,276300.0],["2007-12-04",9.7805,9.8818,9.7529,9.8495,253800.0],["2007-12-05",9.9738,10.1671,9.9324,10.0797,388700.0],["2007-12-06",10.0383,10.1901,10.0014,10.1901,361700.0],["2007-12-07",10.1993,10.2131,10.0751,10.1579,185500.0],["2007-12-10",10.1441,10.1809,10.0659,10.0659,216200.0],["2007-12-11",10.1257,10.1809,9.7713,9.7713,307000.0],["2007-12-12",10.0106,10.0981,9.6746,9.7713,431900.0],["2007-12-13",9.67,9.9324,9.67,9.9094,317600.0],["2007-12-14",9.8265,10.0475,9.8081,9.9738,667200.0],["2007-12-17",9.9278,10.0336,9.8726,9.9002,700900.0],["2007-12-18",10.0014,10.006,9.8127,9.9646,426700.0],["2007-12-19",9.9324,9.9876,9.8818,9.9186,257200.0],["2007-12-20",9.983,9.983,9.7897,9.9738,280500.0],["2007-12-21",10.1349,10.2362,10.0198,10.1395,661400.0],["2007-12-24",10.1165,10.1855,10.0567,10.1763,68500.0],["2007-12-26",10.0935,10.1855,10.0797,10.1303,151600.0],["2007-12-27",10.1487,10.2039,9.983,10.006,244400.0],["2007-12-28",9.9784,10.0797,9.9278,9.9278,278500.0],["2007-12-31",9.8772,9.983,9.8265,9.914,380300.0],["2008-01-02",9.9186,10.0014,9.7575,9.8449,452100.0],["2008-01-03",9.8864,9.914,9.7207,9.7437,423400.0],["2008-01-04",9.6608,9.7115,9.5642,9.6056,262000.0],["2008-01-07",9.6746,9.7299,9.6056,9.7023,403500.0],["2008-01-08",9.7299,9.8634,9.5366,9.5504,369400.0],["2008-01-09",9.532,9.7575,9.5228,9.7575,373600.0],["2008-01-10",9.6931,9.9922,9.647,9.8127,500000.0],["2008-01-11",9.7483,9.9324,9.6839,9.8081,352500.0],["2008-01-14",9.8772,9.9416,9.8403,9.8403,355900.0],["2008-01-15",9.67,9.8956,9.67,9.7897,274200.0],["2008-01-16",9.7483,9.914,9.7207,9.7943,520300.0],["2008-01-17",9.7943,9.8173,9.5044,9.5044,456800.0],["2008-01-18",9.555,9.5734,9.2098,9.2512,391800.0],["2008-01-22",8.9336,9.265,8.8784,9.0395,589600.0],["2008-01-23",8.8278,9.311,8.8048,9.2466,646200.0],["2008-01-24",9.2972,9.3433,9.0671,9.1269,377400.0],["2008-01-25",9.2282,9.242,8.9474,9.0073,331000.0],["2008-01-28",8.9843,9.2236,8.9198,9.1776,211600.0],["2008-01-29",9.242,9.2696,9.1776,9.2098,170100.0],["2008-01-30",9.1453,9.2742,8.9796,8.9796,363600.0],["2008-01-31",8.8278,9.3433,8.7956,9.2742,462200.0],["2008-02-01",9.2926,9.3847,9.2098,9.3433,221500.0],["2008-02-04",9.3433,9.4951,9.2512,9.4169,266600.0],["2008-02-05",9.2926,9.3249,9.0901,9.1315,208900.0],["2008-02-06",9.2098,9.3294,9.1085,9.196,210500.0],["2008-02-07",9.1546,9.2328,9.0257,9.1361,269300.0],["2008-02-08",9.1454,9.2052,9.0717,9.15,182100.0],["2008-02-11",9.1177,9.2052,9.0211,9.1361,294800.0],["2008-02-12",9.1361,9.265,9.0625,9.196,281100.0],["2008-02-13",9.2972,9.3663,9.2374,9.3663,236900.0],["2008-02-14",9.3479,9.4307,9.1269,9.1914,241100.0],["2008-02-15",9.1822,9.2006,9.0901,9.1223,219100.0],["2008-02-19",9.242,9.2558,9.0211,9.0533,235500.0],["2008-02-20",8.8692,9.0349,8.7449,8.9751,712500.0],["2008-02-21",9.0211,9.1592,8.7449,8.7771,234100.0],["2008-02-22",8.7725,8.86,8.7173,8.7495,610000.0],["2008-02-25",8.7633,8.8738,8.7265,8.86,399400.0],["2008-02-26",8.8577,8.9691,8.8205,8.9134,254300.0],["2008-02-27",8.8437,8.9459,8.8298,8.8623,249600.0],["2008-02-28",8.8298,8.8762,8.6859,8.7555,679100.0],["2008-02-29",8.6952,8.6952,8.4074,8.4677,1006900.0],["2008-03-03",8.4584,8.6116,8.3981,8.5931,380600.0],["2008-03-04",8.5188,8.6905,8.4956,8.6209,563600.0],["2008-03-05",8.7091,8.7834,8.3191,8.4631,726700.0],["2008-03-06",8.4352,8.542,8.3702,8.3981,332000.0],["2008-03-07",8.3006,8.4677,8.2634,8.4259,227600.0],["2008-03-10",8.4677,8.6766,8.4445,8.5002,540800.0],["2008-03-11",8.672,8.9273,8.658,8.9273,580200.0],["2008-03-12",8.9087,9.1316,8.8762,8.8809,464700.0],["2008-03-13",8.7834,9.0155,8.7741,8.9319,489800.0],["2008-03-14",8.9923,9.0062,8.6998,8.9134,434400.0],["2008-03-17",8.7323,9.2662,8.5513,8.9412,303400.0],["2008-03-18",9.1223,9.1455,8.8855,9.113,399600.0],["2008-03-19",9.1641,9.2198,8.8252,8.8252,536000.0],["2008-03-20",8.9134,9.1037,8.8298,9.0062,984000.0],["2008-03-24",9.0062,9.0387,8.9134,9.0016,345800.0],["2008-03-25",8.9877,9.1269,8.9644,9.0201,273200.0],["2008-03-26",8.9459,9.1316,8.9273,9.113,413800.0],["2008-03-27",9.1084,9.2383,9.0294,9.0387,203900.0],["2008-03-28",9.0155,9.1084,9.0062,9.0341,394000.0],["2008-03-31",9.0294,9.1409,8.9644,9.0805,319400.0],["2008-04-01",9.1919,9.3451,9.1687,9.3312,246000.0],["2008-04-02",9.308,9.3962,9.2894,9.3033,212200.0],["2008-04-03",9.2755,9.3637,9.1966,9.2801,157100.0],["2008-04-04",9.3498,9.4519,9.243,9.2616,221500.0],["2008-04-07",9.308,9.359,9.1966,9.2848,172100.0],["2008-04-08",9.2383,9.359,9.1826,9.3265,186200.0],["2008-04-09",9.3265,9.4008,9.1966,9.2198,164500.0],["2008-04-10",9.1548,9.373,9.1455,9.2848,180500.0],["2008-04-11",9.1594,9.3358,9.1501,9.2383,150200.0],["2008-04-14",9.2291,9.3637,9.2105,9.2616,214100.0],["2008-04-15",9.3219,9.4472,9.294,9.4287,146500.0],["2008-04-16",9.503,9.6887,9.4426,9.6887,377100.0],["2008-04-17",9.6887,9.8326,9.6097,9.7119,330000.0],["2008-04-18",9.8326,9.8419,9.6562,9.7397,210400.0],["2008-04-21",9.6515,9.7165,9.554,9.6469,268400.0],["2008-04-22",9.5958,9.6747,9.5401,9.5865,638700.0],["2008-04-23",9.6469,9.749,9.5958,9.6747,400000.0],["2008-04-24",9.6933,9.8047,9.6004,9.6933,312600.0],["2008-04-25",9.7536,9.7954,9.6562,9.7211,201900.0],["2008-04-28",9.7258,9.814,9.6933,9.6979,235000.0],["2008-04-29",9.6562,9.749,9.5865,9.6004,444100.0],["2008-04-30",9.5819,9.6794,9.4705,9.5308,442700.0],["2008-05-01",9.5587,9.7583,9.5401,9.6562,410300.0],["2008-05-02",9.7026,9.8465,9.6051,9.6376,382700.0],["2008-05-05",9.6747,9.6747,9.4797,9.5215,342400.0],["2008-05-06",9.503,9.6283,9.4472,9.6051,273800.0],["2008-05-07",9.6283,9.6747,9.4333,9.438,408300.0],["2008-05-08",9.4844,9.4983,9.373,9.424,254500.0],["2008-05-09",9.3869,9.5633,9.2848,9.5076,287400.0],["2008-05-12",9.5587,9.7211,9.5122,9.6701,431800.0],["2008-05-13",9.6794,9.7954,9.5447,9.7722,485800.0],["2008-05-14",9.7722,9.9022,9.7212,9.8326,500900.0],["2008-05-15",9.8047,9.8372,9.7026,9.8233,174500.0],["2008-05-16",9.879,9.9068,9.7722,9.8465,404400.0],["2008-05-19",9.8604,9.9718,9.814,9.9347,662500.0],["2008-05-20",9.9417,10.0025,9.8201,9.9136,462700.0],["2008-05-21",9.937,9.9885,9.7499,9.8201,333500.0],["2008-05-22",9.8435,9.923,9.8014,9.8622,259500.0],["2008-05-23",9.8856,9.8856,9.6376,9.6891,599600.0],["2008-05-27",9.6844,9.778,9.6376,9.7452,226600.0],["2008-05-28",9.7639,9.8014,9.6516,9.7218,261300.0],["2008-05-29",9.7265,9.937,9.7265,9.8248,463300.0],["2008-05-30",9.8201,9.937,9.792,9.9324,593700.0],["2008-06-02",9.9183,9.937,9.7873,9.9277,457600.0],["2008-06-03",9.9558,9.9932,9.8949,9.9604,644300.0],["2008-06-04",9.9043,10.0867,9.8856,9.9979,402000.0],["2008-06-05",9.9979,10.1663,9.9604,10.1569,382300.0],["2008-06-06",10.1101,10.1616,10.0493,10.0587,479600.0],["2008-06-09",10.0634,10.2084,10.0446,10.1663,460900.0],["2008-06-10",10.1101,10.2645,10.1101,10.2224,774400.0],["2008-06-11",10.2224,10.2552,10.1289,10.1289,552800.0],["2008-06-12",10.2084,10.2365,10.1335,10.1523,245600.0],["2008-06-13",10.2037,10.3207,10.1522,10.2832,329800.0],["2008-06-16",10.2224,10.3394,10.1897,10.3394,339000.0],["2008-06-17",10.3487,10.3675,10.2926,10.316,231600.0],["2008-06-18",10.2926,10.3768,10.2458,10.2832,349800.0],["2008-06-19",10.2739,10.3534,10.0774,10.1055,417500.0],["2008-06-20",10.0634,10.185,10.0306,10.0961,580200.0],["2008-06-23",10.171,10.2365,10.0493,10.0821,297200.0],["2008-06-24",10.0961,10.1148,9.8762,9.8762,257000.0],["2008-06-25",9.9511,10.1242,9.8669,10.0821,554900.0],["2008-06-26",9.9838,10.0634,9.923,9.9698,274200.0],["2008-06-27",10.0259,10.1101,9.8388,9.8949,1215700.0],["2008-06-30",9.9183,10.1195,9.8949,10.04,392100.0],["2008-07-01",9.9651,10.1148,9.8669,10.0587,750400.0],["2008-07-02",10.0353,10.0587,9.8435,9.8481,396400.0],["2008-07-03",9.8528,9.9417,9.8294,9.8622,215100.0],["2008-07-07",9.8949,9.8996,9.6189,9.6938,278200.0],["2008-07-08",9.7218,9.8435,9.5066,9.8435,388000.0],["2008-07-09",9.8248,9.9417,9.7967,9.8949,256200.0],["2008-07-10",9.9651,10.0306,9.8622,9.9838,285100.0],["2008-07-11",9.8575,10.0727,9.7873,10.0353,273000.0],["2008-07-14",10.0634,10.185,9.8248,9.8856,168900.0],["2008-07-15",9.806,9.9043,9.7686,9.8435,235800.0],["2008-07-16",9.8622,9.9136,9.7078,9.7452,264800.0],["2008-07-17",9.7639,9.7639,9.5815,9.6984,194500.0],["2008-07-18",9.7125,9.8107,9.5908,9.6984,203600.0],["2008-07-21",9.7359,9.8014,9.6797,9.8014,213700.0],["2008-07-22",9.7312,9.8481,9.7125,9.8014,360200.0],["2008-07-23",9.8014,9.8435,9.6376,9.8014,237900.0],["2008-07-24",9.8481,9.8481,9.6049,9.8201,277000.0],["2008-07-25",9.8715,9.9604,9.7873,9.9043,305300.0],["2008-07-28",9.8435,9.9043,9.778,9.8949,210400.0],["2008-07-29",9.8762,10.0119,9.8762,9.9838,208200.0],["2008-07-30",10.2973,10.3768,10.0587,10.3347,538100.0],["2008-07-31",10.2833,10.6482,10.2131,10.5827,779500.0],["2008-08-01",10.6014,10.6762,10.3908,10.4096,505900.0],["2008-08-04",10.4002,10.5639,10.3581,10.3908,417900.0],["2008-08-05",10.3675,10.6201,10.3675,10.6154,454000.0],["2008-08-06",10.564,10.6341,10.4423,10.447,283600.0],["2008-08-07",10.4704,10.5265,10.3207,10.3862,326000.0],["2008-08-08",9.9885,10.5967,9.9885,10.5967,352200.0],["2008-08-11",10.5406,10.6154,10.1663,10.5499,713400.0],["2008-08-12",10.5499,10.7979,10.4376,10.6669,561800.0],["2008-08-13",10.6716,10.9382,10.5873,10.8166,456700.0],["2008-08-14",10.8306,10.8821,10.6388,10.723,391000.0],["2008-08-15",10.8587,10.9008,10.6716,10.7558,556800.0],["2008-08-18",10.8072,10.8868,10.7464,10.854,314700.0],["2008-08-19",10.8821,10.9335,10.7932,10.9008,347300.0],["2008-08-20",10.9476,11.0318,10.7792,10.8587,415200.0],["2008-08-21",10.7932,10.8634,10.6248,10.6435,371600.0],["2008-08-22",10.6996,10.7651,10.5312,10.6107,410400.0],["2008-08-25",10.6061,10.6341,10.433,10.5218,403100.0],["2008-08-26",10.569,10.6067,10.4039,10.503,343800.0],["2008-08-27",10.4841,10.5454,10.47,10.5266,428400.0],["2008-08-28",10.5407,10.7907,10.4935,10.7246,374500.0],["2008-08-29",10.6963,10.7529,10.503,10.5171,208400.0],["2008-09-02",10.668,10.7199,10.4134,10.5077,243000.0],["2008-09-03",10.5077,10.5313,10.3285,10.4181,315200.0],["2008-09-04",10.3426,10.4511,10.2294,10.3568,315900.0],["2008-09-05",10.3426,10.3898,10.0785,10.1823,222300.0],["2008-09-08",10.2483,10.4983,10.2483,10.4841,557300.0],["2008-09-09",10.5077,10.6209,10.3568,10.3568,584000.0],["2008-09-10",10.3709,10.5832,10.3049,10.536,574700.0],["2008-09-11",10.4087,10.6256,10.3521,10.4511,580200.0],["2008-09-12",10.4228,10.6728,10.4228,10.635,509400.0],["2008-09-15",10.4464,10.6539,10.3804,10.4322,320400.0],["2008-09-16",10.253,10.4275,10.0785,10.4039,609500.0],["2008-09-17",9.4277,10.3851,9.4277,9.9323,806600.0],["2008-09-18",10.0879,10.3332,9.8946,10.2813,756200.0],["2008-09-19",10.6633,10.9416,10.319,10.4181,1005400.0],["2008-09-22",10.4464,10.4935,10.1823,10.2389,352500.0],["2008-09-23",10.2247,10.4134,10.0785,10.154,346900.0],["2008-09-24",10.1115,10.2436,9.9795,10.2059,399900.0],["2008-09-25",10.2247,10.5596,10.2011,10.4134,267400.0],["2008-09-26",10.3521,10.4275,10.2389,10.4087,501900.0],["2008-09-29",10.3238,10.3945,10.0597,10.088,372000.0],["2008-09-30",10.1493,10.2766,10.0031,10.2389,275600.0],["2008-10-01",10.2011,10.4322,10.088,10.4039,389100.0],["2008-10-02",10.3426,10.4039,10.1493,10.2389,282900.0],["2008-10-03",10.3568,10.4417,10.0078,10.0266,230200.0],["2008-10-06",9.8521,10.0691,9.3192,9.7625,471400.0],["2008-10-07",9.8757,9.9465,9.4041,9.4418,317800.0],["2008-10-08",9.2768,9.5267,9.0504,9.0834,477400.0],["2008-10-09",9.1353,9.1872,8.3335,8.3335,463400.0],["2008-10-10",8.1307,8.2958,7.3243,8.2439,671500.0],["2008-10-13",8.4279,8.9561,8.3807,8.9561,196300.0],["2008-10-14",9.074,9.074,8.5505,8.9655,491300.0],["2008-10-15",8.8476,8.8476,8.3524,8.3571,483500.0],["2008-10-16",8.4137,8.6023,7.9562,8.5599,397800.0],["2008-10-17",8.2958,8.9938,8.1354,8.4326,412100.0],["2008-10-20",8.5175,9.2155,8.4609,9.1966,279900.0],["2008-10-21",9.107,9.2956,8.9042,9.0174,254100.0],["2008-10-22",8.8334,8.9891,8.475,8.6825,238100.0],["2008-10-23",8.7391,9.2249,8.4373,9.0032,423600.0],["2008-10-24",8.5363,9.0551,8.508,8.8523,382300.0],["2008-10-27",8.7721,9.1117,8.5175,8.6684,423800.0],["2008-10-28",8.857,9.5362,8.5552,9.5314,349000.0],["2008-10-29",9.5739,9.7295,9.2438,9.4183,467800.0],["2008-10-30",9.5928,9.7295,9.2673,9.6729,340900.0],["2008-10-31",9.6116,9.6116,9.1683,9.3664,554900.0],["2008-11-03",9.3805,9.7107,9.3145,9.6022,367800.0],["2008-11-04",9.5975,9.6493,9.1306,9.3994,515600.0],["2008-11-05",9.2721,9.5786,9.1164,9.1683,333300.0],["2008-11-06",9.1636,9.1919,8.89,8.9702,325200.0],["2008-11-07",9.0268,9.14,8.7863,9.041,274100.0],["2008-11-10",9.0457,9.1117,8.5929,8.7297,275500.0],["2008-11-11",8.6212,8.8665,8.442,8.5882,289900.0],["2008-11-12",8.4892,8.5363,8.2675,8.343,215300.0],["2008-11-13",8.3571,8.8665,8.0175,8.857,382800.0],["2008-11-14",8.7061,8.857,8.2345,8.3665,479200.0],["2008-11-17",8.3147,8.6637,8.0647,8.4892,588600.0],["2008-11-18",8.5269,8.7391,8.1685,8.541,476400.0],["2008-11-19",8.4986,8.7061,8.3288,8.3382,496900.0],["2008-11-20",8.2486,8.4892,7.8289,7.8996,546800.0],["2008-11-21",8.0034,8.3524,7.6308,8.3524,718600.0],["2008-11-24",8.4514,8.6589,8.0977,8.4892,501300.0],["2008-11-25",8.5788,8.5788,8.0506,8.409,459000.0],["2008-11-26",8.2251,8.4373,8.0836,8.3854,455100.0],["2008-11-28",8.3194,8.4279,8.2345,8.3335,211800.0],["2008-12-01",8.1543,8.2251,7.7912,7.8195,461100.0],["2008-12-02",8.0054,8.3201,7.7622,8.3201,776500.0],["2008-12-03",8.1294,8.6586,8.1008,8.5013,635100.0],["2008-12-04",8.5347,8.5728,8.0817,8.2867,432700.0],["2008-12-05",8.1484,8.6348,8.0626,8.6014,449400.0],["2008-12-08",8.7492,8.8303,8.4012,8.568,628900.0],["2008-12-09",8.5108,8.8207,8.4059,8.487,466400.0],["2008-12-10",8.549,8.816,8.549,8.7254,336600.0],["2008-12-11",8.6682,8.816,8.3535,8.487,377400.0],["2008-12-12",8.3392,8.6872,8.2295,8.6872,291300.0],["2008-12-15",8.7301,8.7921,8.3964,8.5776,272700.0],["2008-12-16",8.6682,8.816,8.506,8.7874,348800.0],["2008-12-17",8.6539,8.8636,8.5919,8.7492,245300.0],["2008-12-18",8.754,8.9685,8.6682,8.8017,346100.0],["2008-12-19",8.9066,9.1688,8.8064,8.878,795800.0],["2008-12-22",8.8923,8.9304,8.63,8.8207,292000.0],["2008-12-23",8.9161,8.9352,8.6777,8.7397,302600.0],["2008-12-24",8.7015,8.835,8.6682,8.7731,87700.0],["2008-12-26",8.8207,9.0019,8.8064,8.897,99700.0],["2008-12-29",8.897,8.9209,8.6777,8.8255,192300.0],["2008-12-30",8.8541,9.0782,8.8541,9.0734,250700.0],["2008-12-31",9.1259,9.2975,9.0639,9.2403,348800.0],["2009-01-02",9.2165,9.3929,9.1926,9.3452,145000.0],["2009-01-05",9.3547,9.4263,9.2546,9.3786,270500.0],["2009-01-06",9.431,9.5121,9.2403,9.288,264600.0],["2009-01-07",9.145,9.288,9.0448,9.2451,333300.0],["2009-01-08",9.2594,9.4167,9.2403,9.3929,215900.0],["2009-01-09",9.4072,9.4358,9.1307,9.164,271000.0],["2009-01-12",9.1402,9.2308,9.0687,9.1307,488700.0],["2009-01-13",9.145,9.2642,9.0544,9.2403,339000.0],["2009-01-14",8.9972,9.1974,8.897,9.1116,494300.0],["2009-01-15",9.0925,9.2928,8.9829,9.2928,497700.0],["2009-01-16",9.412,9.4835,9.2117,9.4501,507700.0],["2009-01-20",9.35,9.4739,9.2117,9.2355,474300.0],["2009-01-21",9.3404,9.5073,9.1259,9.4787,596900.0],["2009-01-22",9.4263,9.4692,9.2212,9.3261,215000.0],["2009-01-23",9.1593,9.3166,8.9495,9.2403,313900.0],["2009-01-26",9.2785,9.493,9.2451,9.412,302500.0],["2009-01-27",9.4406,9.5312,9.3118,9.4167,290900.0],["2009-01-28",9.5407,9.5407,9.3929,9.4549,246900.0],["2009-01-29",9.288,9.5312,9.1736,9.2832,302900.0],["2009-01-30",9.35,9.3881,9.0544,9.0782,412300.0],["2009-02-02",9.0496,9.1497,8.9161,9.1068,393700.0],["2009-02-03",9.1545,9.2212,8.9161,8.9447,621800.0],["2009-02-04",9.0162,9.1307,8.9399,9.083,238600.0],["2009-02-05",9.0448,9.2546,9.021,9.1497,280800.0],["2009-02-06",9.1163,9.3071,9.1163,9.2212,243300.0],["2009-02-09",9.1831,9.2069,9.0019,9.0877,216000.0],["2009-02-10",9.0544,9.0973,8.8064,8.8493,406100.0],["2009-02-11",8.9018,8.9352,8.7206,8.7397,222400.0],["2009-02-12",8.5728,8.7206,8.363,8.692,385600.0],["2009-02-13",8.7254,8.8064,8.5537,8.6252,273800.0],["2009-02-17",8.5728,8.5776,8.1866,8.2104,371600.0],["2009-02-18",8.1437,8.2581,7.9053,8.0006,413400.0],["2009-02-19",8.0054,8.0054,7.4237,7.4762,672800.0],["2009-02-20",7.7289,7.7527,6.966,7.0852,881100.0],["2009-02-23",7.1758,7.295,6.9183,6.9803,564300.0],["2009-02-24",7.1203,7.1782,6.9851,7.1251,591700.0],["2009-02-25",7.0962,7.1541,6.932,6.961,541800.0],["2009-02-26",7.0479,7.0624,6.9079,6.9224,459100.0],["2009-02-27",6.8355,7.0913,6.7438,6.9079,561600.0],["2009-03-02",6.7824,6.9272,6.6182,6.6279,345400.0],["2009-03-03",6.7293,6.7438,6.3479,6.3624,440000.0],["2009-03-04",6.3817,6.6086,6.2755,6.5265,446100.0],["2009-03-05",6.3479,6.4589,6.1162,6.1645,297000.0],["2009-03-06",6.2128,6.3962,6.1403,6.3141,391800.0],["2009-03-09",6.2079,6.3479,6.1693,6.2369,555800.0],["2009-03-10",6.3672,6.4541,6.2369,6.4493,606600.0],["2009-03-11",6.4155,6.4927,6.3238,6.3286,613800.0],["2009-03-12",6.3479,6.4976,6.2272,6.4107,500000.0],["2009-03-13",6.4107,6.4686,6.3624,6.43,872000.0],["2009-03-16",6.5121,6.6183,6.3769,6.3962,1116300.0],["2009-03-17",6.459,6.681,6.3672,6.681,431800.0],["2009-03-18",6.6713,6.8451,6.541,6.8355,480200.0],["2009-03-19",6.9127,6.9465,6.7341,6.8548,215400.0],["2009-03-20",6.9224,6.9851,6.8258,6.8307,527800.0],["2009-03-23",6.9127,6.9272,6.7389,6.9272,582700.0],["2009-03-24",6.8307,6.9224,6.681,6.7148,390700.0],["2009-03-25",7.0093,7.0624,6.6569,6.7534,398600.0],["2009-03-26",6.8065,6.8548,6.7341,6.8113,746200.0],["2009-03-27",6.7969,6.7969,6.6183,6.6327,410300.0],["2009-03-30",6.6569,6.6569,6.4107,6.4589,436400.0],["2009-03-31",6.5217,6.7775,6.512,6.652,598800.0],["2009-04-01",6.5507,6.6665,6.4879,6.6183,546500.0],["2009-04-02",6.7341,6.7824,6.5893,6.71,572600.0],["2009-04-03",6.681,6.7486,6.6134,6.6762,324700.0],["2009-04-06",6.6038,6.6907,6.5748,6.6279,284000.0],["2009-04-07",6.5555,6.7969,6.5217,6.6762,448100.0],["2009-04-08",6.7486,6.8113,6.6665,6.792,289800.0],["2009-04-09",6.8934,6.9031,6.7824,6.8403,393000.0],["2009-04-13",6.7727,6.8355,6.7438,6.8162,333500.0],["2009-04-14",6.7438,6.8548,6.6472,6.7776,375300.0],["2009-04-15",6.7534,6.8741,6.71,6.8741,379500.0],["2009-04-16",6.9369,7.0189,6.8596,6.99,300100.0],["2009-04-17",6.9755,7.0189,6.9272,6.9706,242100.0],["2009-04-20",6.85,6.9513,6.7582,6.7679,371800.0],["2009-04-21",6.7582,6.9127,6.7245,6.8113,381700.0],["2009-04-22",6.7245,6.8162,6.6858,6.7051,351700.0],["2009-04-23",6.7486,6.792,6.6714,6.7389,499000.0],["2009-04-24",6.8017,6.8451,6.6907,6.8113,405600.0],["2009-04-27",6.7776,6.8693,6.7196,6.8258,527400.0],["2009-04-28",6.7776,7.0237,6.7776,6.9369,510800.0],["2009-04-29",7.4679,7.5306,7.0479,7.2844,1093300.0],["2009-04-30",7.323,7.4437,7.2168,7.2651,699600.0],["2009-05-01",7.2844,7.5451,7.2651,7.5306,839800.0],["2009-05-04",7.521,7.6465,7.3665,7.5017,594200.0],["2009-05-05",7.4727,7.5499,7.3906,7.4341,372700.0],["2009-05-06",7.5354,7.5596,7.4003,7.4679,601600.0],["2009-05-07",7.5354,7.6223,7.4775,7.5548,777000.0],["2009-05-08",7.6706,7.8444,7.5934,7.6368,647800.0],["2009-05-11",7.6078,7.6851,7.5113,7.5837,327700.0],["2009-05-12",7.6127,7.6706,7.5258,7.632,389700.0],["2009-05-13",7.5548,7.6658,7.381,7.4292,450900.0],["2009-05-14",7.4775,7.5113,7.3761,7.4341,370100.0],["2009-05-15",7.4003,7.4341,7.2458,7.352,409600.0],["2009-05-18",7.4244,7.492,7.352,7.4389,463400.0],["2009-05-19",7.4242,7.6347,7.39,7.4976,679100.0],["2009-05-20",7.5612,7.6249,7.4487,7.4634,529900.0],["2009-05-21",7.4095,7.4878,7.3655,7.4487,416600.0],["2009-05-22",7.4927,7.5417,7.4046,7.5025,326000.0],["2009-05-26",7.4585,7.7472,7.434,7.7227,520800.0],["2009-05-27",7.7032,7.7815,7.5808,7.6395,474400.0],["2009-05-28",7.6787,7.7962,7.5661,7.6934,400600.0],["2009-05-29",7.7374,7.7521,7.5857,7.7521,401000.0],["2009-06-01",7.8745,8.0066,7.7619,7.9772,393000.0],["2009-06-02",7.9772,7.9821,7.8843,7.9332,583700.0],["2009-06-03",7.8989,8.0017,7.7374,7.8402,330200.0],["2009-06-04",7.8891,7.9332,7.8206,7.9283,276300.0],["2009-06-05",8.0213,8.0213,7.7179,7.7864,437500.0],["2009-06-08",7.7962,7.8011,7.62,7.7423,480000.0],["2009-06-09",7.7619,7.7815,7.6347,7.6738,383800.0],["2009-06-10",7.713,7.7668,7.5955,7.7081,418900.0],["2009-06-11",7.7521,7.9772,7.6885,7.8794,330800.0],["2009-06-12",7.8843,8.0702,7.7913,8.0506,370700.0],["2009-06-15",7.943,8.0458,7.85,8.0066,540700.0],["2009-06-16",8.0702,8.1045,7.9968,8.0409,425800.0],["2009-06-17",7.6934,8.1632,7.6934,8.129,570600.0],["2009-06-18",8.1583,8.4764,8.0898,8.4715,607600.0],["2009-06-19",8.6232,8.6232,8.3981,8.4862,746600.0],["2009-06-22",8.452,8.6037,8.3051,8.5058,565700.0],["2009-06-23",8.5988,8.7113,8.4373,8.6184,991300.0],["2009-06-24",8.6967,8.6967,8.54,8.6086,503100.0],["2009-06-25",8.6086,8.7211,8.4862,8.6967,560300.0],["2009-06-26",8.6771,8.8239,8.5743,8.7456,879000.0],["2009-06-29",8.6869,8.8435,8.6184,8.8435,331300.0],["2009-06-30",8.8728,8.8728,8.682,8.7162,392700.0],["2009-07-01",8.7701,8.8924,8.7015,8.8435,464700.0],["2009-07-02",8.7016,8.7407,8.6869,8.6869,527800.0],["2009-07-06",8.6722,8.8435,8.6086,8.8337,537500.0],["2009-07-07",8.8777,8.8973,8.7652,8.7701,593900.0],["2009-07-08",8.7847,8.9071,8.6477,8.7701,696200.0],["2009-07-09",8.8435,8.8582,8.6869,8.7701,420500.0],["2009-07-10",8.7113,8.8288,8.6967,8.8092,373900.0],["2009-07-13",8.6281,8.9218,8.6281,8.912,467900.0],["2009-07-14",8.9707,8.9756,8.8092,8.912,203200.0],["2009-07-15",8.9903,9.0931,8.8875,9.0931,458600.0],["2009-07-16",9.005,9.098,8.8973,9.0686,205400.0],["2009-07-17",9.0441,9.0931,8.8631,8.912,357400.0],["2009-07-20",8.9756,8.9756,8.8141,8.9365,202300.0],["2009-07-21",8.9414,9.0246,8.8777,8.9903,217400.0],["2009-07-22",8.9267,8.9707,8.8092,8.9316,297100.0],["2009-07-23",8.8826,9.0294,8.8141,9.0246,447900.0],["2009-07-24",8.956,9.0882,8.9365,9.0686,284600.0],["2009-07-27",9.0294,9.0931,8.9267,9.0833,239600.0],["2009-07-28",9.0099,9.0637,8.8631,8.9756,295700.0],["2009-07-29",8.9365,9.0294,8.8092,9.0001,316300.0],["2009-07-30",9.0637,9.2497,9.0246,9.2007,256700.0],["2009-07-31",9.1469,9.235,9.0588,9.0637,274000.0],["2009-08-03",9.1714,9.2448,9.0148,9.2448,282400.0],["2009-08-04",9.2105,9.235,9.142,9.235,270900.0],["2009-08-05",8.8337,9.2986,8.8337,9.235,557900.0],["2009-08-06",9.2986,9.2986,9.0833,9.1616,260900.0],["2009-08-07",9.235,9.5678,9.235,9.4944,644400.0],["2009-08-10",9.5237,9.5384,9.4014,9.5384,251200.0],["2009-08-11",9.5189,9.6265,9.4601,9.5825,189000.0],["2009-08-12",9.5629,9.7342,9.5286,9.651,204600.0],["2009-08-13",9.651,9.7391,9.5433,9.6216,139700.0],["2009-08-14",9.5874,9.7244,9.5531,9.7244,275600.0],["2009-08-17",9.6069,9.8174,9.602,9.7293,325200.0],["2009-08-18",9.8027,9.8467,9.6608,9.6755,331300.0],["2009-08-19",9.5923,9.7293,9.5923,9.7146,243700.0],["2009-08-20",9.7244,9.744,9.5972,9.6901,256400.0],["2009-08-21",9.7391,9.9299,9.7391,9.9006,310200.0],["2009-08-24",9.9251,10.0131,9.8908,9.9838,209800.0],["2009-08-25",9.9986,10.058,9.9096,9.9541,378000.0],["2009-08-26",9.9146,9.9689,9.8453,9.9343,245900.0],["2009-08-27",9.9887,9.9887,9.7909,9.8799,345800.0],["2009-08-28",9.9887,9.9887,9.8552,9.9047,239500.0],["2009-08-31",9.8305,9.9492,9.6327,9.6525,496900.0],["2009-09-01",9.6327,9.8453,9.3261,9.5931,343700.0],["2009-09-02",9.5684,9.6129,9.4349,9.4794,419300.0],["2009-09-03",9.4942,9.519,9.3558,9.519,367900.0],["2009-09-04",9.5288,9.6179,9.4794,9.5931,407900.0],["2009-09-08",9.6327,9.6673,9.5733,9.6277,299900.0],["2009-09-09",9.5585,9.6673,9.5289,9.5783,211500.0],["2009-09-10",9.5783,9.6574,9.4646,9.6376,178700.0],["2009-09-11",9.6525,9.7266,9.5585,9.6624,252100.0],["2009-09-14",9.6277,9.7563,9.6228,9.7514,203100.0],["2009-09-15",9.6821,9.8255,9.6821,9.8255,207200.0],["2009-09-16",9.8255,9.9887,9.7563,9.9838,181800.0],["2009-09-17",9.9689,10.0678,9.9195,9.9739,256200.0],["2009-09-18",9.9788,10.1272,9.8552,10.1272,375500.0],["2009-09-21",10.0678,10.0827,9.9838,10.0135,149700.0],["2009-09-22",10.0975,10.0975,9.9838,10.0481,358100.0],["2009-09-23",10.0332,10.1717,9.9689,9.9788,358500.0],["2009-09-24",10.0431,10.1173,9.9096,9.9343,164100.0],["2009-09-25",9.8948,10.0629,9.8948,10.0036,261200.0],["2009-09-28",10.0629,10.3003,9.9887,10.2211,354000.0],["2009-09-29",10.2211,10.2409,10.147,10.1766,174200.0],["2009-09-30",10.1618,10.2211,9.9689,9.9986,305800.0],["2009-10-01",9.9393,10.0876,9.9244,9.9937,282800.0],["2009-10-02",9.9195,9.9937,9.786,9.9146,286200.0],["2009-10-05",9.9146,10.0134,9.8206,9.9591,265700.0],["2009-10-06",9.9887,10.0629,9.9096,10.053,241700.0],["2009-10-07",9.9838,10.0926,9.964,10.0283,195200.0],["2009-10-08",10.058,10.2557,10.0283,10.1717,463500.0],["2009-10-09",10.1519,10.3349,10.1272,10.3003,281500.0],["2009-10-12",10.3052,10.325,10.2112,10.2607,105000.0],["2009-10-13",10.2755,10.2755,10.1272,10.1717,240500.0],["2009-10-14",10.3151,10.3151,10.0629,10.1025,381100.0],["2009-10-15",10.0678,10.1816,9.9937,10.142,354700.0],["2009-10-16",10.1173,10.2656,10.0184,10.2063,236400.0],["2009-10-19",10.2706,10.3992,10.1371,10.3448,190400.0],["2009-10-20",10.325,10.3596,10.1222,10.2211,117000.0],["2009-10-21",10.2261,10.4387,10.2063,10.236,348100.0],["2009-10-22",10.2459,10.3596,10.1569,10.325,227200.0],["2009-10-23",10.3645,10.3744,10.0629,10.2063,430900.0],["2009-10-26",10.2261,10.3349,9.9145,9.9244,363200.0],["2009-10-27",9.9689,10.0777,9.8651,10.0135,393300.0],["2009-10-28",9.9887,10.0134,9.7266,9.8503,920700.0],["2009-10-29",9.8602,9.9541,9.4843,9.5882,852300.0],["2009-10-30",9.5288,9.6574,9.336,9.3756,592500.0],["2009-11-02",9.3854,9.4151,9.1975,9.2915,428200.0],["2009-11-03",9.2519,9.3162,9.1382,9.3113,387500.0],["2009-11-04",9.336,9.4547,9.242,9.3409,441400.0],["2009-11-05",9.3904,9.6129,9.336,9.608,366800.0],["2009-11-06",9.5585,9.6723,9.4942,9.5387,209100.0],["2009-11-09",9.5931,9.7909,9.5536,9.7316,414800.0],["2009-11-10",9.7069,9.8305,9.692,9.7959,291400.0],["2009-11-11",9.8799,9.9096,9.7761,9.8305,261400.0],["2009-11-12",9.8354,9.9096,9.6624,9.6624,210000.0],["2009-11-13",9.7069,9.8156,9.6277,9.7761,196000.0],["2009-11-16",9.8552,9.9393,9.8008,9.8849,247600.0],["2009-11-17",9.8552,10.1025,9.8305,10.0777,431300.0],["2009-11-18",10.0975,10.1222,9.9541,9.9986,231700.0],["2009-11-19",9.9393,9.9986,9.7266,9.8898,464500.0],["2009-11-20",9.8552,10.0184,9.8404,9.9986,245700.0],["2009-11-23",10.147,10.2459,10.1173,10.1766,345500.0],["2009-11-24",10.1865,10.2904,10.147,10.2607,191300.0],["2009-11-25",10.3052,10.3596,10.2459,10.2607,197100.0],["2009-11-27",10.1717,10.3596,10.1074,10.1865,226200.0],["2009-11-30",10.1667,10.3151,10.0827,10.2904,367000.0],["2009-12-01",10.3053,10.4552,10.2704,10.4053,326000.0],["2009-12-02",10.4252,10.6001,10.4252,10.4652,245700.0],["2009-12-03",10.4352,10.5351,10.3653,10.3803,426000.0],["2009-12-04",10.5351,10.6001,10.3753,10.5301,262200.0],["2009-12-07",10.5002,10.655,10.4752,10.5751,131300.0],["2009-12-08",10.4902,10.6001,10.3353,10.4852,190900.0],["2009-12-09",10.4952,10.5301,10.3803,10.5002,138700.0],["2009-12-10",10.5651,10.68,10.4752,10.5651,217300.0],["2009-12-11",10.645,10.7699,10.6201,10.7599,139200.0],["2009-12-14",10.8199,10.9098,10.7499,10.8898,165500.0],["2009-12-15",10.9098,10.9098,10.7849,10.8748,311900.0],["2009-12-16",10.9697,10.9897,10.8398,10.8998,177800.0],["2009-12-17",10.7999,10.8998,10.735,10.8299,177900.0],["2009-12-18",10.9148,10.9597,10.7499,10.8698,532500.0],["2009-12-21",10.9747,11.0297,10.9098,10.9597,177100.0],["2009-12-22",11.0147,11.0896,10.9697,11.0347,242000.0],["2009-12-23",11.0447,11.1596,10.9847,11.0896,131100.0],["2009-12-24",11.0746,11.2095,11.0696,11.1296,112100.0],["2009-12-28",11.1695,11.1795,11.0147,11.0696,136300.0],["2009-12-29",11.0097,11.1396,11.0097,11.0946,134700.0],["2009-12-30",11.0796,11.1595,10.9597,11.0197,148700.0],["2009-12-31",10.9797,11.0447,10.7749,10.7849,125400.0],["2010-01-04",10.8748,10.8848,10.71,10.7899,267500.0],["2010-01-05",10.7949,10.8099,10.4302,10.5701,305400.0],["2010-01-06",10.5301,10.7399,10.5301,10.65,351500.0],["2010-01-07",10.67,10.675,10.5351,10.5901,214400.0],["2010-01-08",10.5451,10.6201,10.5002,10.6051,137200.0],["2010-01-11",10.685,10.685,10.5451,10.6151,163300.0],["2010-01-12",10.5152,10.695,10.5152,10.635,127700.0],["2010-01-13",10.68,10.8049,10.6201,10.7949,115300.0],["2010-01-14",10.7599,10.8199,10.73,10.7399,150300.0],["2010-01-15",10.7699,10.7699,10.5501,10.7449,246400.0],["2010-01-19",10.7349,11.1745,10.7349,11.1496,332400.0],["2010-01-20",11.0447,11.0497,10.7699,10.8998,286200.0],["2010-01-21",10.9048,11.0347,10.5301,10.67,264700.0],["2010-01-22",10.665,10.705,10.3553,10.4402,290300.0],["2010-01-25",10.4952,10.6201,10.4003,10.5301,196900.0],["2010-01-26",10.4702,10.5351,10.3903,10.4352,136600.0],["2010-01-27",10.3853,10.4352,10.2454,10.4202,180100.0],["2010-01-28",10.4452,10.4502,10.1505,10.2554,280300.0],["2010-01-29",10.2854,10.3103,10.1605,10.1805,138800.0],["2010-02-01",10.2154,10.2354,10.0906,10.2354,313400.0],["2010-02-02",10.2104,10.2504,10.1105,10.2154,203300.0],["2010-02-03",10.1655,10.2204,10.0406,10.0906,189800.0],["2010-02-04",10.0406,10.0856,9.8508,9.8758,151200.0],["2010-02-05",9.8658,9.8658,9.7009,9.7958,341500.0],["2010-02-08",9.7609,9.8058,9.646,9.6809,207300.0],["2010-02-09",9.7758,9.8258,9.666,9.8058,173400.0],["2010-02-10",9.7459,9.7808,9.591,9.6709,286000.0],["2010-02-11",9.6709,9.8907,9.586,9.8907,196900.0],["2010-02-12",9.8308,9.8558,9.7459,9.8458,265000.0],["2010-02-16",9.8907,10.0556,9.8658,10.0306,127600.0],["2010-02-17",10.0905,10.2654,10.0056,10.1705,326800.0],["2010-02-18",10.1705,10.2754,10.1055,10.2754,168300.0],["2010-02-19",10.2804,10.4752,10.2154,10.4302,337200.0],["2010-02-22",10.4852,10.7399,10.4402,10.5501,454300.0],["2010-02-23",10.5299,10.6108,10.4642,10.4793,262200.0],["2010-02-24",10.5552,10.6512,10.3429,10.3884,267300.0],["2010-02-25",10.262,10.3833,10.2165,10.3681,242300.0],["2010-02-26",10.4136,10.4136,10.2215,10.2923,230300.0],["2010-03-01",10.3125,10.5501,10.3075,10.5198,212200.0],["2010-03-02",10.5299,10.7068,10.5299,10.6664,346200.0],["2010-03-03",10.7119,10.7675,10.5906,10.626,237000.0],["2010-03-04",10.6816,10.6967,10.5805,10.6361,145900.0],["2010-03-05",10.6613,10.7827,10.5602,10.7675,313300.0],["2010-03-08",10.7978,10.8737,10.7675,10.8079,268900.0],["2010-03-09",10.7574,10.8838,10.7271,10.8737,232800.0],["2010-03-10",10.8231,10.909,10.7978,10.8838,202300.0],["2010-03-11",10.8484,10.8888,10.7776,10.8888,143500.0],["2010-03-12",10.9191,10.9495,10.8079,10.8282,165600.0],["2010-03-15",10.8383,10.8989,10.7119,10.7928,337300.0],["2010-03-16",10.7928,10.8737,10.7776,10.8686,224000.0],["2010-03-17",10.9191,10.9191,10.7978,10.8433,195100.0],["2010-03-18",10.7978,10.8888,10.7726,10.818,127300.0],["2010-03-19",10.7422,10.9444,10.6664,10.7422,399200.0],["2010-03-22",10.7018,10.7776,10.631,10.7473,189200.0],["2010-03-23",10.722,10.813,10.6765,10.7725,255100.0],["2010-03-24",10.7624,10.7624,10.6209,10.631,159600.0],["2010-03-25",10.6917,10.7422,10.54,10.5451,169800.0],["2010-03-26",10.6057,10.6563,10.5248,10.5754,114100.0],["2010-03-29",10.6361,10.6816,10.6007,10.6765,205300.0],["2010-03-30",10.6563,10.6967,10.535,10.5602,271000.0],["2010-03-31",10.5451,10.5703,10.4692,10.4692,357100.0],["2010-04-01",10.5501,10.6361,10.5248,10.6361,148200.0],["2010-04-05",10.6816,10.6816,10.5805,10.6664,263700.0],["2010-04-06",10.5906,10.6512,10.5906,10.6512,301500.0],["2010-04-07",10.6158,10.7018,10.4996,10.5805,225400.0],["2010-04-08",10.5451,10.5451,10.4136,10.4642,341600.0],["2010-04-09",10.4389,10.4692,10.3125,10.3985,218900.0],["2010-04-12",10.3782,10.535,10.3631,10.4996,276200.0],["2010-04-13",10.4692,10.5451,10.3833,10.5248,362500.0],["2010-04-14",10.54,10.7523,10.5147,10.7321,266200.0],["2010-04-15",10.6866,10.8079,10.6613,10.7624,168700.0],["2010-04-16",10.7726,10.8686,10.7018,10.7422,357000.0],["2010-04-19",10.7372,10.8585,10.6765,10.8433,330600.0],["2010-04-20",10.8534,10.8838,10.7827,10.8838,250500.0],["2010-04-21",10.8635,10.8989,10.8079,10.8989,170600.0],["2010-04-22",10.8079,10.9242,10.7018,10.9191,207700.0],["2010-04-23",10.9191,11.0657,10.8332,11.0657,131500.0],["2010-04-26",11.0203,11.091,10.9343,10.9444,215700.0],["2010-04-27",10.9141,11.0101,10.7624,10.7624,219200.0],["2010-04-28",10.7877,10.9191,10.6917,10.909,218900.0],["2010-04-29",10.9495,11.0961,10.8939,11.0961,293500.0],["2010-04-30",11.0708,11.1921,10.9293,10.9343,292700.0],["2010-05-03",11.0051,11.2477,10.9646,11.2427,225800.0],["2010-05-04",11.1416,11.1972,10.9444,10.9849,379000.0],["2010-05-05",10.909,11.0809,10.8433,10.8939,289300.0],["2010-05-06",10.8029,10.8383,10.2367,10.4743,446100.0],["2010-05-07",10.4389,10.5451,10.1103,10.2316,580700.0],["2010-05-10",10.6563,10.6563,10.3429,10.54,310800.0],["2010-05-11",10.4288,10.6866,10.3884,10.5703,295200.0],["2010-05-12",10.5906,10.7827,10.4793,10.7321,284200.0],["2010-05-13",10.6664,10.8079,10.6007,10.6866,245300.0],["2010-05-14",10.6007,10.6512,10.4793,10.5956,245300.0],["2010-05-17",10.6361,10.6917,10.4136,10.6462,332000.0],["2010-05-18",10.727,10.727,10.4895,10.5552,340300.0],["2010-05-19",10.5501,10.5501,10.2367,10.3277,605500.0],["2010-05-20",10.1407,10.1963,9.9637,9.9688,430500.0],["2010-05-21",9.8171,9.9941,9.6554,9.8222,544600.0],["2010-05-24",9.8424,9.9233,9.6958,9.8323,659600.0],["2010-05-25",9.5967,9.7247,9.4533,9.7247,432900.0],["2010-05-26",9.735,9.8886,9.6787,9.7299,453300.0],["2010-05-27",9.8989,9.9296,9.7913,9.904,226800.0],["2010-05-28",9.8476,10.0115,9.8169,9.8835,208700.0],["2010-06-01",9.8272,9.904,9.6172,9.6223,282400.0],["2010-06-02",9.607,9.9296,9.607,9.9142,430400.0],["2010-06-03",9.8886,10.0576,9.8733,10.0371,272600.0],["2010-06-04",9.8937,9.8937,9.735,9.7555,451700.0],["2010-06-07",9.8016,9.9449,9.7452,9.7657,290000.0],["2010-06-08",9.7913,9.8374,9.6326,9.8272,247300.0],["2010-06-09",9.9398,9.9398,9.7196,9.7657,274300.0],["2010-06-10",9.9296,10.0781,9.8835,10.0781,357400.0],["2010-06-11",10.0166,10.0832,9.9398,10.0525,200200.0],["2010-06-14",10.1242,10.2061,10.0371,10.0627,194500.0],["2010-06-15",10.0576,10.2164,10.0576,10.1908,356400.0],["2010-06-16",10.1293,10.4007,10.1191,10.329,163200.0],["2010-06-17",10.3598,10.4724,10.3034,10.4571,171600.0],["2010-06-18",10.5134,10.5339,10.4161,10.5185,303200.0],["2010-06-21",10.6568,10.6568,10.3802,10.4314,153800.0],["2010-06-22",10.4724,10.4878,10.16,10.16,171700.0],["2010-06-23",10.1805,10.1908,9.9757,10.0013,235400.0],["2010-06-24",9.9398,10.1037,9.9398,9.9808,250900.0],["2010-06-25",10.0474,10.1856,9.8989,10.0474,483900.0],["2010-06-28",10.0883,10.2522,10.0115,10.2266,201000.0],["2010-06-29",10.0781,10.1959,9.9706,10.1549,460400.0],["2010-06-30",10.1856,10.3188,9.9603,10.0013,483800.0],["2010-07-01",10.0525,10.073,9.7555,9.8733,336400.0],["2010-07-02",9.9501,10.0474,9.8989,9.9501,241700.0],["2010-07-06",10.1191,10.1754,9.9296,9.9962,276500.0],["2010-07-07",10.0679,10.3393,9.991,10.3393,296700.0],["2010-07-08",10.411,10.4673,10.3444,10.4468,160400.0],["2010-07-09",10.457,10.5236,10.37,10.5236,155700.0],["2010-07-12",10.5339,10.58,10.4161,10.5031,152700.0],["2010-07-13",10.626,10.6875,10.5236,10.6619,225500.0],["2010-07-14",10.6465,10.7387,10.5083,10.6926,305000.0],["2010-07-15",10.7029,10.7745,10.58,10.7541,265100.0],["2010-07-16",10.7029,10.7438,10.5185,10.539,344700.0],["2010-07-19",10.5441,10.6721,10.4314,10.6414,312700.0],["2010-07-20",10.5441,10.6107,10.37,10.5902,514000.0],["2010-07-21",10.667,10.667,10.2983,10.329,598800.0],["2010-07-22",10.4468,10.6824,10.4366,10.6721,436000.0],["2010-07-23",10.6516,10.836,10.5851,10.8104,280000.0],["2010-07-26",10.8616,10.9947,10.8309,10.9282,303000.0],["2010-07-27",11.005,11.2047,10.9282,11.1893,335200.0],["2010-07-28",11.2047,11.2047,11.0101,11.0357,333400.0],["2010-07-29",11.133,11.1535,10.7489,10.8206,406300.0],["2010-07-30",10.6977,10.8565,10.6772,10.7131,274200.0],["2010-08-02",10.8667,10.9692,10.8155,10.9589,253200.0],["2010-08-03",10.9589,11.0511,10.8616,10.9435,214200.0],["2010-08-04",10.9845,10.9845,10.8565,10.877,481400.0],["2010-08-05",10.8206,10.9026,10.7336,10.8462,279500.0],["2010-08-06",10.7233,10.8872,10.6312,10.8206,243700.0],["2010-08-09",10.8718,11.0152,10.836,10.9487,244600.0],["2010-08-10",10.8462,10.9794,10.7643,10.8718,333500.0],["2010-08-11",10.6926,10.7694,10.6312,10.6312,352300.0],["2010-08-12",10.4775,10.6107,10.3956,10.5134,384200.0],["2010-08-13",10.4827,10.6414,10.4468,10.6056,418700.0],["2010-08-16",10.58,10.7285,10.4878,10.7029,267000.0],["2010-08-17",10.7541,10.9692,10.7182,10.877,314300.0],["2010-08-18",10.8975,10.9128,10.7131,10.7899,414400.0],["2010-08-19",10.7336,10.795,10.498,10.6312,443100.0],["2010-08-20",10.5543,10.6465,10.498,10.6312,250000.0],["2010-08-23",10.7336,10.7643,10.5851,10.6004,300400.0],["2010-08-24",10.533,10.7508,10.4605,10.6575,246500.0],["2010-08-25",10.616,10.8855,10.6056,10.8337,985500.0],["2010-08-26",10.8648,10.8752,10.7559,10.7819,243100.0],["2010-08-27",10.8337,11.1032,10.7145,11.067,424900.0],["2010-08-30",11.0773,11.0773,10.8285,10.8337,254400.0],["2010-08-31",10.8233,10.9685,10.6989,10.8181,286900.0],["2010-09-01",10.9529,11.067,10.87,11.067,478800.0],["2010-09-02",11.1343,11.1343,10.9218,10.9374,346600.0],["2010-09-03",11.0307,11.0462,10.9374,10.9944,306300.0],["2010-09-07",10.984,11.0048,10.8752,10.8752,356100.0],["2010-09-08",10.8855,10.9114,10.7715,10.7974,526300.0],["2010-09-09",10.9218,10.9218,10.7663,10.813,612000.0],["2010-09-10",10.8181,10.8492,10.7663,10.7974,400400.0],["2010-09-13",10.8648,10.9011,10.8285,10.87,415800.0],["2010-09-14",10.8233,10.8752,10.7974,10.8181,334400.0],["2010-09-15",10.8026,10.8492,10.6937,10.7404,430900.0],["2010-09-16",10.7559,10.7559,10.5538,10.5953,306200.0],["2010-09-17",10.6523,10.6782,10.4968,10.5953,399900.0],["2010-09-20",10.5797,10.8078,10.5538,10.7974,371400.0],["2010-09-21",10.7715,10.8389,10.673,10.7352,367100.0],["2010-09-22",10.7248,10.8285,10.7041,10.7715,267000.0],["2010-09-23",10.7197,10.7456,10.5486,10.5486,321000.0],["2010-09-24",10.6678,10.8233,10.6471,10.7974,293100.0],["2010-09-27",10.8078,10.8544,10.7197,10.813,126600.0],["2010-09-28",10.8544,10.8804,10.73,10.8752,265800.0],["2010-09-29",10.8182,10.8959,10.7559,10.87,218000.0],["2010-09-30",10.9633,10.9633,10.7819,10.8233,227100.0],["2010-10-01",10.9374,10.9892,10.8337,10.9581,328000.0],["2010-10-04",10.9581,11.0048,10.8441,10.8855,215400.0],["2010-10-05",10.9996,11.0618,10.8907,11.0618,273000.0],["2010-10-06",11.067,11.0981,10.9737,10.9996,252700.0],["2010-10-07",11.0773,11.1551,11.0255,11.124,281700.0],["2010-10-08",11.1603,11.2121,11.0566,11.1965,199000.0],["2010-10-11",11.1966,11.2743,11.1136,11.2225,287800.0],["2010-10-12",11.2225,11.2225,11.0929,11.1447,183000.0],["2010-10-13",11.2328,11.2588,11.1343,11.1862,267900.0],["2010-10-14",11.2069,11.2691,11.1447,11.181,185100.0],["2010-10-15",11.2484,11.295,11.1654,11.2328,310700.0],["2010-10-18",11.2743,11.3261,11.2432,11.2795,150400.0],["2010-10-19",11.181,11.3313,11.1499,11.1965,231500.0],["2010-10-20",11.238,11.321,11.2173,11.2484,382600.0],["2010-10-21",11.2795,11.3261,11.0773,11.1499,383900.0],["2010-10-22",11.1551,11.1914,11.041,11.1343,175200.0],["2010-10-25",11.1603,11.2639,11.1447,11.1914,349700.0],["2010-10-26",11.1603,11.2536,11.0825,11.1603,286500.0],["2010-10-27",11.1188,11.1603,11.0151,11.1032,371900.0],["2010-10-28",11.2225,11.321,11.1603,11.2588,350200.0],["2010-10-29",11.2173,11.3883,11.1084,11.321,662100.0],["2010-11-01",11.3417,11.4505,11.1758,11.2639,365900.0],["2010-11-02",11.3676,11.4402,11.3624,11.4298,342700.0],["2010-11-03",11.4557,11.4713,11.2847,11.3728,224100.0],["2010-11-04",11.5076,11.5594,11.4039,11.4868,381100.0],["2010-11-05",11.4557,11.4868,11.3883,11.4402,283500.0],["2010-11-08",11.4402,11.4402,11.3469,11.3521,551600.0],["2010-11-09",11.3624,11.4505,11.3054,11.3313,433800.0],["2010-11-10",11.3261,11.3521,11.1965,11.3158,384000.0],["2010-11-11",11.2225,11.3313,11.2225,11.2847,456200.0],["2010-11-12",11.1551,11.2847,11.1499,11.2484,439400.0],["2010-11-15",11.3469,11.3935,11.2899,11.3261,330500.0],["2010-11-16",11.2432,11.3002,11.0929,11.1706,411000.0],["2010-11-17",11.1499,11.2121,11.0825,11.1551,221900.0],["2010-11-18",11.2277,11.295,11.1551,11.2588,271900.0],["2010-11-19",11.2691,11.2795,11.1084,11.1706,309000.0],["2010-11-22",11.1758,11.2225,11.0825,11.2173,287800.0],["2010-11-23",11.1395,11.2017,11.1032,11.1758,264000.0],["2010-11-24",11.2432,11.3365,11.2328,11.3365,257700.0],["2010-11-26",11.3002,11.3832,11.2795,11.3002,92900.0],["2010-11-29",11.2432,11.2847,11.1032,11.2173,299100.0],["2010-11-30",11.2015,11.2225,11.0862,11.2068,505700.0],["2010-12-01",11.3536,11.469,11.3431,11.4113,395600.0],["2010-12-02",11.4323,11.4585,11.3274,11.3956,314900.0],["2010-12-03",11.3694,11.5214,11.3484,11.5005,256600.0],["2010-12-06",11.5005,11.5267,11.4375,11.448,213600.0],["2010-12-07",11.5319,11.5896,11.4271,11.4375,250500.0],["2010-12-08",11.469,11.5372,11.4218,11.4218,366200.0],["2010-12-09",11.49,11.5005,11.4375,11.4742,166400.0],["2010-12-10",11.5057,11.6421,11.5005,11.6211,261600.0],["2010-12-13",11.663,11.7102,11.6263,11.6421,172800.0],["2010-12-14",11.6421,11.7627,11.6421,11.6945,166900.0],["2010-12-15",11.705,11.7417,11.5739,11.5844,212400.0],["2010-12-16",11.6106,11.7469,11.5372,11.7469,268800.0],["2010-12-17",11.7469,11.8518,11.684,11.8413,743600.0],["2010-12-20",11.8361,11.8676,11.7784,11.8046,395400.0],["2010-12-21",11.8204,11.9043,11.7837,11.8938,253400.0],["2010-12-22",11.8938,11.9252,11.8466,11.8885,117300.0],["2010-12-23",11.899,11.9357,11.8466,11.9043,144800.0],["2010-12-27",11.9043,11.9567,11.8361,11.9148,106800.0],["2010-12-28",11.9462,11.9567,11.878,11.899,273400.0],["2010-12-29",11.9357,11.9357,11.8413,11.8833,121500.0],["2010-12-30",11.8833,11.9357,11.8413,11.8938,223800.0],["2010-12-31",11.8833,11.962,11.8099,11.8099,199800.0],["2011-01-03",11.8885,12.0039,11.8361,11.9462,287000.0],["2011-01-04",11.9829,12.0249,11.878,11.9934,296100.0],["2011-01-05",11.9934,12.0144,11.9043,11.9724,190400.0],["2011-01-06",12.0249,12.0406,11.9043,11.9777,245600.0],["2011-01-07",12.0144,12.114,11.941,12.1035,338600.0],["2011-01-10",12.0668,12.0773,11.9148,12.0354,261000.0],["2011-01-11",12.0773,12.0773,12.0144,12.0354,226500.0],["2011-01-12",12.0931,12.1088,11.9987,12.0406,232800.0],["2011-01-13",12.0721,12.0721,12.0092,12.0354,143600.0],["2011-01-14",12.0406,12.1245,11.9829,12.1193,150000.0],["2011-01-18",12.0983,12.1455,12.0511,12.1298,119400.0],["2011-01-19",12.1193,12.1927,12.0459,12.0459,252800.0],["2011-01-20",12.0354,12.156,12.0354,12.0668,177700.0],["2011-01-21",12.1035,12.135,11.9934,12.0301,203600.0],["2011-01-24",12.0459,12.1403,11.9724,12.0878,214900.0],["2011-01-25",12.0511,12.1927,12.0301,12.1455,261200.0],["2011-01-26",12.1665,12.2347,12.1088,12.1979,245100.0],["2011-01-27",12.1979,12.3186,12.1193,12.2818,159600.0],["2011-01-28",12.2504,12.2819,12.0092,12.0196,261700.0],["2011-01-31",12.0616,12.0616,11.878,11.878,301000.0],["2011-02-01",11.9567,12.1403,11.941,12.1403,189800.0],["2011-02-02",12.1035,12.1665,12.0564,12.0564,110500.0],["2011-02-03",12.0773,12.0878,11.9567,12.0773,117900.0],["2011-02-04",12.0878,12.0878,11.962,12.0406,165100.0],["2011-02-07",12.0616,12.2032,12.0616,12.1875,190700.0],["2011-02-08",12.2189,12.2294,12.1455,12.2137,117700.0],["2011-02-09",12.1927,12.2346,12.1455,12.1875,167900.0],["2011-02-10",12.1612,12.2556,12.1612,12.2189,184400.0],["2011-02-11",12.2189,12.3186,12.1717,12.3186,215900.0],["2011-02-14",12.3186,12.3238,12.2189,12.3028,230200.0],["2011-02-15",12.2714,12.4234,12.2609,12.2923,311900.0],["2011-02-16",12.3693,12.3693,12.226,12.2578,216800.0],["2011-02-17",12.1889,12.2366,12.0721,12.0933,416200.0],["2011-02-18",12.0987,12.0987,11.8015,11.9448,776200.0],["2011-02-22",11.8227,11.9288,11.7909,11.8174,596700.0],["2011-02-23",11.8015,11.8493,11.6848,11.706,524700.0],["2011-02-24",11.7113,11.7697,11.6476,11.7272,527800.0],["2011-02-25",11.7378,11.8864,11.6954,11.8864,252200.0],["2011-02-28",11.9076,12.088,11.7909,11.8439,1116100.0],["2011-03-01",11.897,11.9713,11.7803,11.8546,437900.0],["2011-03-02",11.8811,11.8811,11.7537,11.8068,289700.0],["2011-03-03",11.8864,12.035,11.8546,12.0297,305700.0],["2011-03-04",12.0297,12.0297,11.8864,12.0031,267100.0],["2011-03-07",12.0297,12.1358,11.9235,11.9554,275800.0],["2011-03-08",11.966,12.1889,11.9448,12.1623,378200.0],["2011-03-09",12.1783,12.3321,12.1623,12.3003,329700.0],["2011-03-10",12.1995,12.2366,12.0668,12.0668,307000.0],["2011-03-11",12.0456,12.0987,11.9925,12.0297,189600.0],["2011-03-14",11.9395,11.9395,11.8068,11.8705,199200.0],["2011-03-15",11.6741,11.8068,11.6688,11.759,275000.0],["2011-03-16",11.6954,11.7537,11.5574,11.6211,350900.0],["2011-03-17",11.7856,11.8599,11.568,11.6423,231500.0],["2011-03-18",11.7007,11.8917,11.6954,11.7962,347600.0],["2011-03-21",11.9076,12.0721,11.8917,12.0509,194000.0],["2011-03-22",12.088,12.1305,12.0244,12.0297,151700.0],["2011-03-23",12.035,12.0562,11.966,12.0297,181000.0],["2011-03-24",12.0668,12.0668,11.966,12.0084,123300.0],["2011-03-25",12.035,12.2207,12.0137,12.1199,154500.0],["2011-03-28",12.1676,12.2738,12.104,12.104,132600.0],["2011-03-29",12.0987,12.2525,12.0668,12.1676,192500.0],["2011-03-30",12.1676,12.3109,12.1676,12.226,279500.0],["2011-03-31",12.2313,12.295,12.2048,12.2738,170500.0],["2011-04-01",12.364,12.4701,12.3003,12.417,273400.0],["2011-04-04",12.4117,12.4807,12.4011,12.4436,206200.0],["2011-04-05",12.4064,12.4701,12.3852,12.4223,140900.0],["2011-04-06",12.4489,12.5656,12.4064,12.5179,135200.0],["2011-04-07",12.555,12.5603,12.4701,12.4807,183600.0],["2011-04-08",12.5444,12.5762,12.3905,12.4807,193800.0],["2011-04-11",12.4754,12.4913,12.295,12.3374,279100.0],["2011-04-12",12.2419,12.4277,12.2419,12.2685,149400.0],["2011-04-13",12.3003,12.3693,12.1995,12.226,288500.0],["2011-04-14",12.1358,12.3003,12.104,12.2844,148200.0],["2011-04-15",12.2632,12.4011,12.2525,12.3905,327100.0],["2011-04-18",12.2685,12.3268,12.1836,12.3056,281200.0],["2011-04-19",12.3374,12.3428,12.2366,12.295,202100.0],["2011-04-20",12.4277,12.5232,12.4277,12.5232,179300.0],["2011-04-21",12.5603,12.5762,12.4754,12.5762,124600.0],["2011-04-25",12.5497,12.5762,12.4913,12.5179,152000.0],["2011-04-26",12.555,12.6611,12.5285,12.6452,199200.0],["2011-04-27",12.6824,12.8469,12.6717,12.8309,180500.0],["2011-04-28",12.8362,13.0167,12.7938,13.0007,182000.0],["2011-04-29",13.0273,13.0326,12.8999,12.9212,210000.0],["2011-05-02",12.9795,13.022,12.9105,12.953,168000.0],["2011-05-03",12.9795,13.0644,12.9105,12.953,148000.0],["2011-05-04",12.9477,12.953,12.815,12.8575,223000.0],["2011-05-05",12.7938,12.9583,12.7354,12.815,310700.0],["2011-05-06",13.2554,13.2554,12.9105,12.9424,347800.0],["2011-05-09",12.9477,13.2979,12.9052,13.2608,595200.0],["2011-05-10",13.3085,13.5314,13.2873,13.4836,680700.0],["2011-05-11",13.4624,13.4836,13.2501,13.2714,466200.0],["2011-05-12",13.2183,13.4783,13.2077,13.4306,351000.0],["2011-05-13",13.4253,13.5102,13.3032,13.3563,311000.0],["2011-05-16",13.3297,13.3828,13.2501,13.2501,257600.0],["2011-05-17",13.2236,13.3297,13.1865,13.2714,306600.0],["2011-05-18",13.2979,13.2979,13.1387,13.2661,252400.0],["2011-05-19",13.335,13.42,13.282,13.3775,461300.0],["2011-05-20",13.3297,13.4412,13.282,13.351,216500.0],["2011-05-23",13.2236,13.2661,13.1122,13.1122,326200.0],["2011-05-24",13.1954,13.1954,13.0773,13.1041,300800.0],["2011-05-25",13.0773,13.1363,12.9646,13.0505,542300.0],["2011-05-26",13.0612,13.1095,12.9485,13.0612,373400.0],["2011-05-27",13.1256,13.1524,13.0612,13.1256,290700.0],["2011-05-31",13.2436,13.4046,13.1954,13.3778,600700.0],["2011-06-01",13.3832,13.4261,13.1739,13.2061,428800.0],["2011-06-02",13.2329,13.2329,13.0612,13.1739,257700.0],["2011-06-03",13.0022,13.0934,12.9324,12.9968,309700.0],["2011-06-06",12.9968,13.0451,12.8949,12.9646,320300.0],["2011-06-07",13.0505,13.1202,12.9485,12.9861,350200.0],["2011-06-08",12.9861,13.0612,12.9539,13.0022,558100.0],["2011-06-09",13.0558,13.0558,12.9431,12.9592,362600.0],["2011-06-10",12.9163,12.97,12.8197,12.8466,322700.0],["2011-06-13",12.911,13.0451,12.8412,12.9378,272300.0],["2011-06-14",13.0666,13.1685,12.9378,13.1256,441300.0],["2011-06-15",13.0451,13.1417,12.9002,12.9378,364600.0],["2011-06-16",12.9539,13.1256,12.9539,13.0719,318800.0],["2011-06-17",13.1793,13.3134,13.1793,13.2383,553300.0],["2011-06-20",13.2276,13.4583,13.2061,13.4261,357300.0],["2011-06-21",13.4905,13.5442,13.41,13.4207,317700.0],["2011-06-22",13.4422,13.4851,13.3349,13.3456,268500.0],["2011-06-23",13.2329,13.3241,13.1578,13.3134,351800.0],["2011-06-24",13.351,13.469,13.3027,13.3563,427400.0],["2011-06-27",13.3885,13.4798,13.3617,13.4476,275200.0],["2011-06-28",13.4583,13.5925,13.4476,13.5388,284500.0],["2011-06-29",13.5817,13.6837,13.5173,13.63,308000.0],["2011-06-30",13.6837,13.8608,13.6085,13.7856,472800.0],["2011-07-01",13.8125,14.0647,13.7803,13.9091,413500.0],["2011-07-05",13.9627,13.9895,13.8232,13.8769,438000.0],["2011-07-06",13.9144,14.0647,13.8125,14.0271,305600.0],["2011-07-07",14.1613,14.2149,14.0486,14.1559,449800.0],["2011-07-08",14.0539,14.1344,13.9412,14.0539,300700.0],["2011-07-11",13.9359,13.9842,13.8447,13.9037,293500.0],["2011-07-12",13.8393,14.0164,13.8232,13.952,284900.0],["2011-07-13",14.011,14.0539,13.8715,13.952,308200.0],["2011-07-14",14.0003,14.0003,13.7534,13.7803,329500.0],["2011-07-15",13.8017,13.8393,13.6729,13.791,371800.0],["2011-07-18",13.7803,13.8286,13.5871,13.6837,350300.0],["2011-07-19",13.7534,13.8876,13.6622,13.8876,294500.0],["2011-07-20",13.9305,14.0647,13.8447,14.0217,243400.0],["2011-07-21",14.1022,14.2364,14.0915,14.172,261200.0],["2011-07-22",14.1881,14.1881,14.0432,14.07,205000.0],["2011-07-25",13.9788,14.1183,13.952,14.0164,204000.0],["2011-07-26",14.0432,14.0432,13.8608,13.8715,184300.0],["2011-07-27",13.8447,13.85,13.689,13.7212,333500.0],["2011-07-28",13.6998,13.732,13.5871,13.63,248200.0],["2011-07-29",13.4959,13.6515,13.4154,13.5281,253800.0],["2011-08-01",13.6837,13.7159,13.4207,13.5495,271600.0],["2011-08-02",13.512,13.5978,13.2919,13.2919,296700.0],["2011-08-03",13.2812,13.3671,13.1202,13.3617,349900.0],["2011-08-04",13.2168,13.2168,12.6909,12.7017,781400.0],["2011-08-05",12.809,12.8144,12.1651,12.3207,741000.0],["2011-08-08",11.9719,12.2563,11.4728,11.4782,953500.0],["2011-08-09",11.666,12.208,11.3387,12.208,1107300.0],["2011-08-10",11.9772,12.2348,11.8538,11.8753,850800.0],["2011-08-11",11.9289,12.6748,11.886,12.4602,552400.0],["2011-08-12",12.589,12.6534,12.3904,12.487,438700.0],["2011-08-15",12.5943,12.911,12.5568,12.911,300100.0],["2011-08-16",12.7875,12.9753,12.6748,12.9378,507100.0],["2011-08-17",12.9968,13.1363,12.8734,12.9324,256400.0],["2011-08-18",12.6748,12.7714,12.5085,12.648,510700.0],["2011-08-19",12.5031,12.707,12.4119,12.4763,348200.0],["2011-08-22",12.7231,12.7231,12.4709,12.6158,508300.0],["2011-08-23",12.7217,13.0583,12.5154,13.042,551600.0],["2011-08-24",13.0583,13.3027,13.0312,13.2049,399000.0],["2011-08-25",13.2918,13.4058,12.9932,13.1778,764100.0],["2011-08-26",13.1398,13.4764,12.8792,13.4275,522900.0],["2011-08-29",13.5904,13.8239,13.5144,13.7153,414100.0],["2011-08-30",13.6827,13.8456,13.5959,13.8022,381800.0],["2011-08-31",13.8348,13.8456,13.6827,13.7805,357300.0],["2011-09-01",13.7642,13.8456,13.319,13.3841,655300.0],["2011-09-02",13.1452,13.2701,13.0366,13.0475,654500.0],["2011-09-06",12.776,13.0149,12.7108,12.9823,479400.0],["2011-09-07",13.1452,13.1995,13.0312,13.1941,344000.0],["2011-09-08",13.1615,13.2918,13.0692,13.0909,394500.0],["2011-09-09",12.9715,13.0475,12.6945,12.8629,484800.0],["2011-09-12",12.7434,13.004,12.7271,12.9877,309800.0],["2011-09-13",13.042,13.1452,12.9172,13.1126,255900.0],["2011-09-14",13.1886,13.3244,12.9877,13.2212,260900.0],["2011-09-15",13.3407,13.3515,13.1724,13.3244,312200.0],["2011-09-16",13.2972,13.4547,13.2104,13.2755,699900.0],["2011-09-19",13.0529,13.3407,13.0203,13.2701,296800.0],["2011-09-20",13.3515,13.6339,13.2484,13.3841,319700.0],["2011-09-21",13.4221,13.5416,12.8846,12.9009,416100.0],["2011-09-22",12.624,12.7814,12.3851,12.5099,490700.0],["2011-09-23",12.5099,12.6945,12.4936,12.6728,260600.0],["2011-09-26",12.8031,12.9606,12.6891,12.9497,376400.0],["2011-09-27",13.1778,13.3135,13.0638,13.1343,326100.0],["2011-09-28",13.1506,13.2104,12.7923,12.8194,372400.0],["2011-09-29",13.0583,13.2592,12.89,13.1343,247000.0],["2011-09-30",12.9715,13.2592,12.9389,12.9497,347100.0],["2011-10-03",13.0475,13.1995,12.814,12.8357,680600.0],["2011-10-04",12.7271,12.9986,12.5642,12.9877,713800.0],["2011-10-05",13.0475,13.1289,12.8466,13.0963,577500.0],["2011-10-06",13.0855,13.4276,13.0312,13.4167,396300.0],["2011-10-07",13.4547,13.4656,13.1561,13.1886,348100.0],["2011-10-10",13.4113,13.4873,13.3298,13.4873,271800.0],["2011-10-11",13.3895,13.4764,13.2212,13.2647,300300.0],["2011-10-12",13.3515,13.471,13.2429,13.4004,353300.0],["2011-10-13",13.3624,13.3624,13.2484,13.319,277100.0],["2011-10-14",13.4275,13.5579,13.3135,13.5416,218200.0],["2011-10-17",13.471,13.509,13.3135,13.3515,293700.0],["2011-10-18",13.395,13.661,13.2592,13.5579,271000.0],["2011-10-19",13.5687,13.7153,13.4004,13.4384,279000.0],["2011-10-20",13.3841,13.547,13.3135,13.4873,162200.0],["2011-10-21",13.6827,13.813,13.6176,13.813,287200.0],["2011-10-24",13.7913,13.9759,13.7588,13.9542,274100.0],["2011-10-25",13.8565,13.8945,13.547,13.5687,358400.0],["2011-10-26",13.7207,13.7588,13.5253,13.6719,289200.0],["2011-10-27",14.0194,14.3071,13.8945,14.1551,599000.0],["2011-10-28",14.0737,14.1225,13.9542,13.9596,225000.0],["2011-10-31",13.8456,13.9977,13.8131,13.8185,213600.0],["2011-11-01",13.4601,13.7153,13.3787,13.4601,327000.0],["2011-11-02",13.2809,13.5416,13.0909,13.1561,534900.0],["2011-11-03",13.1398,13.6665,13.1289,13.509,399500.0],["2011-11-04",13.395,13.5253,13.3027,13.4873,281800.0],["2011-11-07",13.5253,13.623,13.1018,13.3244,344600.0],["2011-11-08",13.3678,13.5633,13.1235,13.547,364000.0],["2011-11-09",13.3135,13.357,12.8954,13.1181,766200.0],["2011-11-10",13.2321,13.319,13.1126,13.2864,254600.0],["2011-11-11",13.3895,13.5361,13.357,13.3895,493800.0],["2011-11-14",13.3895,13.433,13.2592,13.2809,264700.0],["2011-11-15",13.2375,13.4384,13.1832,13.4221,199700.0],["2011-11-16",13.3135,13.3895,13.1506,13.1615,212000.0],["2011-11-17",13.1506,13.3298,13.0638,13.1669,276800.0],["2011-11-18",13.1669,13.4167,13.1669,13.3624,389800.0],["2011-11-21",13.1886,13.2321,13.0638,13.1669,364200.0],["2011-11-22",13.1398,13.2049,13.0312,13.0692,386900.0],["2011-11-23",12.9769,13.004,12.7977,12.8954,409800.0],["2011-11-25",12.8737,12.9986,12.852,12.852,161600.0],["2011-11-28",13.1181,13.1778,12.9769,13.0963,457400.0],["2011-11-29",13.0991,13.3298,13.0881,13.2748,542200.0],["2011-11-30",13.5989,13.7691,13.533,13.7307,712400.0],["2011-12-01",13.6813,13.879,13.6648,13.8076,688600.0],["2011-12-02",13.9778,14.1206,13.9339,13.9724,998200.0],["2011-12-05",14.1811,14.4282,14.1097,14.1316,1060600.0],["2011-12-06",14.0438,14.0877,13.9119,13.9339,706300.0],["2011-12-07",13.868,13.9998,13.6813,13.9394,600800.0],["2011-12-08",13.8735,13.8735,13.5879,13.6208,671400.0],["2011-12-09",13.6922,14.0108,13.6813,13.9724,769400.0],["2011-12-12",13.8845,13.9943,13.7417,13.8845,680000.0],["2011-12-13",13.9833,14.1591,13.8515,13.9284,1012800.0],["2011-12-14",13.8515,13.9339,13.6703,13.6868,656300.0],["2011-12-15",13.835,14.0602,13.8186,13.9833,1071700.0],["2011-12-16",14.0163,14.0932,13.7582,13.8186,7599100.0],["2011-12-19",13.9229,14.0547,13.7527,13.8296,823600.0],["2011-12-20",13.9943,14.1536,13.9943,14.0547,699000.0],["2011-12-21",13.9888,14.2195,13.9888,14.1975,443900.0],["2011-12-22",14.2525,14.3239,14.1701,14.203,262200.0],["2011-12-23",14.2085,14.2964,14.2085,14.258,327600.0],["2011-12-27",14.225,14.4392,14.203,14.3953,423000.0],["2011-12-28",14.3953,14.4502,14.1975,14.2085,337100.0],["2011-12-29",14.247,14.3184,14.1975,14.2964,288900.0],["2011-12-30",14.3129,14.3458,14.1426,14.1426,355400.0],["2012-01-03",14.3788,14.3788,13.9724,14.0492,544600.0],["2012-01-04",14.0383,14.0987,13.9339,13.9669,389600.0],["2012-01-05",13.8845,14.0108,13.8021,13.9888,463700.0],["2012-01-06",13.9559,13.9943,13.8625,13.868,229100.0],["2012-01-09",13.9119,13.9119,13.7746,13.8296,208800.0],["2012-01-10",13.8021,13.8955,13.7417,13.8515,603100.0],["2012-01-11",13.8955,13.9833,13.8076,13.846,300300.0],["2012-01-12",13.9064,13.9174,13.7746,13.835,250100.0],["2012-01-13",13.7307,13.8021,13.6263,13.7856,378800.0],["2012-01-17",13.9119,13.9614,13.7746,13.8076,283100.0],["2012-01-18",13.8351,13.857,13.7197,13.857,235600.0],["2012-01-19",13.9174,13.9174,13.7197,13.7801,298900.0],["2012-01-20",13.8021,13.835,13.6703,13.6977,388900.0],["2012-01-23",13.7087,13.7197,13.6099,13.6538,378300.0],["2012-01-24",13.6318,13.6373,13.5165,13.6318,280000.0],["2012-01-25",13.6154,13.8845,13.5055,13.857,345300.0],["2012-01-26",13.901,14.0767,13.8021,14.0438,319500.0],["2012-01-27",14.0273,14.0328,13.9064,14.0218,381300.0],["2012-01-30",13.9504,13.9504,13.7417,13.7691,274200.0],["2012-01-31",13.8241,13.9504,13.7966,13.9174,241400.0],["2012-02-01",13.9888,14.1975,13.9614,14.1811,379500.0],["2012-02-02",14.1975,14.236,14.1261,14.1866,331900.0],["2012-02-03",14.3294,14.3294,14.1426,14.1701,351800.0],["2012-02-06",14.1206,14.2525,14.1042,14.2085,198800.0],["2012-02-07",14.1426,14.2525,14.1097,14.1921,295000.0],["2012-02-08",14.225,14.2525,14.0987,14.247,290100.0],["2012-02-09",14.258,14.2799,14.1481,14.1921,127800.0],["2012-02-10",14.1042,14.2525,14.1042,14.1316,177300.0],["2012-02-13",14.225,14.2909,14.1261,14.2854,255200.0],["2012-02-14",14.214,14.2525,14.0712,14.1316,367500.0],["2012-02-15",14.1426,14.2634,13.9119,13.9778,301100.0],["2012-02-16",13.9998,14.1646,13.9998,14.0438,259000.0],["2012-02-17",14.0273,14.0932,14.0053,14.0547,284400.0],["2012-02-21",14.1426,14.1701,13.9229,13.9833,377300.0],["2012-02-22",14.0278,14.0333,13.8556,13.9278,259800.0],["2012-02-23",13.9611,14.0611,13.9,14.0222,382000.0],["2012-02-24",14.0222,14.0722,13.9556,13.9722,144900.0],["2012-02-27",13.8889,13.9111,13.7667,13.8056,262400.0],["2012-02-28",13.8167,13.85,13.6111,13.7167,265400.0],["2012-02-29",13.7556,13.7778,13.6,13.7222,396600.0],["2012-03-01",13.7889,13.8056,13.6945,13.7445,466300.0],["2012-03-02",13.7611,13.7889,13.6667,13.7333,424900.0],["2012-03-05",13.7333,13.7944,13.6056,13.7944,259400.0],["2012-03-06",13.7,13.7889,13.6611,13.7778,396800.0],["2012-03-07",13.8,13.8945,13.6556,13.8945,361900.0],["2012-03-08",13.9333,14.0333,13.8611,14.0278,371100.0],["2012-03-09",14.0445,14.2667,13.9722,14.25,433100.0],["2012-03-12",14.2556,14.3444,14.1333,14.1611,524900.0],["2012-03-13",14.25,14.2778,14.1722,14.2444,448800.0],["2012-03-14",14.2611,14.3,14.0278,14.0278,261100.0],["2012-03-15",14.0389,14.0611,13.8667,13.9611,304400.0],["2012-03-16",13.9778,13.9833,13.8611,13.8667,377900.0],["2012-03-19",13.8667,13.9945,13.8278,13.8889,194900.0],["2012-03-20",13.8,13.9278,13.7944,13.8611,200900.0],["2012-03-21",13.8833,13.9111,13.8,13.8778,160700.0],["2012-03-22",13.8056,13.8833,13.7833,13.8611,154400.0],["2012-03-23",13.8445,13.9167,13.8167,13.8833,206000.0],["2012-03-26",13.9667,14.1056,13.9667,14.0778,272000.0],["2012-03-27",14.1111,14.1889,14.0389,14.1333,199200.0],["2012-03-28",14.1556,14.2,14.0778,14.1556,367300.0],["2012-03-29",14.1056,14.2333,14.0056,14.2056,198900.0],["2012-03-30",14.2389,14.2722,14.1833,14.2111,383000.0],["2012-04-02",14.2222,14.5167,14.1722,14.4278,364200.0],["2012-04-03",14.45,14.5389,14.2667,14.35,393300.0],["2012-04-04",14.2944,14.3389,14.2389,14.2778,258300.0],["2012-04-05",14.2556,14.2556,14.0722,14.1444,133300.0],["2012-04-09",13.9945,14.1,13.9945,14.0611,225200.0],["2012-04-10",14.0611,14.0611,13.8611,13.9111,445900.0],["2012-04-11",14.0,14.0222,13.9278,14.0222,314000.0],["2012-04-12",13.9833,14.1778,13.95,14.1,251200.0],["2012-04-13",14.0889,14.3111,14.05,14.0833,260500.0],["2012-04-16",14.15,14.2722,14.1056,14.2389,216600.0],["2012-04-17",14.2556,14.4445,14.1556,14.3945,235200.0],["2012-04-18",14.3278,14.4333,14.2667,14.3167,140900.0],["2012-04-19",14.2945,14.3333,14.1611,14.2111,173200.0],["2012-04-20",14.4,14.4667,14.3167,14.4167,293000.0],["2012-04-23",14.2611,14.3111,14.1944,14.2778,233600.0],["2012-04-24",14.3333,14.4778,14.3111,14.4778,249500.0],["2012-04-25",14.6,14.6278,14.5278,14.5722,334100.0],["2012-04-26",14.5722,14.6556,14.4889,14.65,316900.0],["2012-04-27",14.7167,14.7222,14.6056,14.6945,291400.0],["2012-04-30",14.7056,14.7389,14.6278,14.6889,249000.0],["2012-05-01",14.75,14.8333,14.6278,14.6389,466100.0],["2012-05-02",14.5222,14.6833,14.3889,14.4444,445200.0],["2012-05-03",14.4333,14.4444,14.2556,14.2667,252500.0],["2012-05-04",14.2222,14.2667,14.1278,14.1945,371300.0],["2012-05-07",14.1722,14.1889,14.0278,14.1889,323700.0],["2012-05-08",14.1444,14.3444,14.1444,14.3222,216400.0],["2012-05-09",14.2167,14.3444,14.1944,14.2278,440300.0],["2012-05-10",14.3056,14.4056,14.25,14.3778,183200.0],["2012-05-11",14.3111,14.3889,14.2667,14.3167,266000.0],["2012-05-14",14.2445,14.3278,14.1722,14.1778,346800.0],["2012-05-15",14.25,14.25,14.0833,14.1111,311200.0],["2012-05-16",14.1278,14.3222,14.1111,14.3167,338300.0],["2012-05-17",14.3333,14.35,14.2056,14.2222,328600.0],["2012-05-18",14.1778,14.3222,14.1167,14.1444,273000.0],["2012-05-21",14.1722,14.1778,14.0278,14.1056,388200.0],["2012-05-22",14.1618,14.218,14.0999,14.1449,303500.0],["2012-05-23",14.0887,14.1786,14.0213,14.0887,284000.0],["2012-05-24",14.128,14.3247,14.0999,14.3247,255100.0],["2012-05-25",14.291,14.3697,14.2629,14.3023,163400.0],["2012-05-29",14.3753,14.3753,14.2573,14.3584,125200.0],["2012-05-30",14.2798,14.4203,14.1899,14.1899,261400.0],["2012-05-31",14.218,14.3585,14.1505,14.2798,297200.0],["2012-06-01",14.128,14.3303,14.128,14.2742,255800.0],["2012-06-04",14.3023,14.3978,14.2742,14.3416,180700.0],["2012-06-05",14.2798,14.4596,14.2461,14.454,176500.0],["2012-06-06",14.5158,14.6113,14.4147,14.6113,292600.0],["2012-06-07",14.7462,14.7462,14.572,14.5945,308100.0],["2012-06-08",14.5551,14.7069,14.5158,14.6956,157400.0],["2012-06-11",14.7912,14.926,14.6619,14.6732,337200.0],["2012-06-12",14.7125,14.7237,14.527,14.6563,193100.0],["2012-06-13",14.6001,14.7462,14.5495,14.6675,227900.0],["2012-06-14",14.7069,14.7687,14.6394,14.7518,169000.0],["2012-06-15",14.7743,14.8811,14.7181,14.8024,293100.0],["2012-06-18",14.7462,14.8361,14.7462,14.7912,213700.0],["2012-06-19",14.8586,14.9485,14.7575,14.8586,285800.0],["2012-06-20",14.8361,14.8755,14.7294,14.7518,131900.0],["2012-06-21",14.735,14.8249,14.5551,14.6001,179600.0],["2012-06-22",14.6788,14.7856,14.6282,14.7406,403100.0],["2012-06-25",14.5889,14.7013,14.572,14.6394,124300.0],["2012-06-26",14.6394,14.7575,14.5945,14.6675,190300.0],["2012-06-27",14.7462,14.8979,14.735,14.8361,256700.0],["2012-06-28",14.7575,15.0384,14.6956,15.0328,269400.0],["2012-06-29",15.2126,15.2126,14.9654,15.0047,265500.0],["2012-07-02",15.0553,15.1902,14.9485,15.1452,496600.0],["2012-07-03",15.1902,15.207,15.1115,15.1508,197200.0],["2012-07-05",15.1621,15.2239,15.0441,15.0553,206500.0],["2012-07-06",14.9541,15.1846,14.9541,15.1508,197800.0],["2012-07-09",15.1508,15.1789,15.0497,15.1396,351400.0],["2012-07-10",15.1958,15.325,15.1789,15.2295,303700.0],["2012-07-11",15.2351,15.2969,15.1508,15.2351,194900.0],["2012-07-12",15.1733,15.3026,15.1284,15.2407,256800.0],["2012-07-13",15.2801,15.4262,15.2801,15.3925,178000.0],["2012-07-16",15.3981,15.4262,15.297,15.3475,144900.0],["2012-07-17",15.37,15.4936,15.2745,15.3925,129700.0],["2012-07-18",15.3925,15.488,15.3026,15.4712,115400.0],["2012-07-19",15.4543,15.5836,15.2801,15.4431,200400.0],["2012-07-20",15.3588,15.6454,15.3363,15.5105,258000.0],["2012-07-23",15.3138,15.4093,15.2857,15.2913,203600.0],["2012-07-24",15.3419,15.4487,15.0328,15.1171,160100.0],["2012-07-25",15.207,15.2913,15.089,15.2632,174200.0],["2012-07-26",15.4262,15.4824,15.2913,15.3925,160700.0],["2012-07-27",15.4431,15.7072,15.3981,15.606,229100.0],["2012-07-30",15.6116,15.7128,15.5386,15.6566,165100.0],["2012-07-31",15.6229,15.696,15.5442,15.5555,261900.0],["2012-08-01",15.6004,15.7522,15.3251,15.3307,340800.0],["2012-08-02",15.3082,15.3812,15.2632,15.3644,175600.0],["2012-08-03",15.488,15.7072,15.488,15.6229,178000.0],["2012-08-06",15.6678,15.7634,15.5948,15.6117,225900.0],["2012-08-07",15.6004,15.6117,14.9373,14.9654,555700.0],["2012-08-08",14.8923,14.9879,14.808,14.9092,303100.0],["2012-08-09",14.8699,15.0553,14.8474,14.9766,280200.0],["2012-08-10",14.9654,14.9879,14.853,14.9541,162500.0],["2012-08-13",14.971,15.0047,14.8249,14.8642,196400.0],["2012-08-14",14.9373,14.9485,14.8361,14.8642,274100.0],["2012-08-15",14.8361,14.9204,14.7631,14.7687,246300.0],["2012-08-16",14.7799,14.808,14.7406,14.7799,324500.0],["2012-08-17",14.7631,14.8305,14.7518,14.8137,254500.0],["2012-08-20",14.8137,14.8361,14.7631,14.7799,384000.0],["2012-08-21",14.8368,14.9106,14.6436,14.7061,445500.0],["2012-08-22",14.7061,14.7743,14.6208,14.6208,163300.0],["2012-08-23",14.6095,14.6095,14.4219,14.4674,251800.0],["2012-08-24",14.4163,14.5413,14.3992,14.4844,150800.0],["2012-08-27",14.5356,14.5356,14.456,14.4731,162700.0],["2012-08-28",14.456,14.5299,14.4333,14.4674,199000.0],["2012-08-29",14.4674,14.5754,14.4276,14.5072,185500.0],["2012-08-30",14.4617,14.5129,14.4163,14.4617,125200.0],["2012-08-31",14.5072,14.5185,14.3424,14.4333,282800.0],["2012-09-04",14.5015,14.5754,14.3765,14.5356,240000.0],["2012-09-05",14.5867,14.5867,14.4617,14.5129,245000.0],["2012-09-06",14.5185,14.6549,14.5072,14.6151,294300.0],["2012-09-07",14.6833,14.7117,14.5356,14.5754,175200.0],["2012-09-10",14.5583,14.6436,14.5242,14.5242,257000.0],["2012-09-11",14.5185,14.6151,14.439,14.456,221400.0],["2012-09-12",14.4503,14.5072,14.3083,14.3481,209800.0],["2012-09-13",14.3481,14.4163,14.3253,14.4163,544000.0],["2012-09-14",14.456,14.5129,14.3878,14.4447,371900.0],["2012-09-17",14.4333,14.4844,14.2628,14.2912,452600.0],["2012-09-18",14.2571,14.4049,14.2458,14.3481,371700.0],["2012-09-19",14.3708,14.4731,14.3481,14.4674,412200.0],["2012-09-20",14.4163,14.6265,14.4163,14.5697,290700.0],["2012-09-21",14.6663,14.7458,14.6095,14.6663,552000.0],["2012-09-24",14.6606,14.8083,14.6606,14.7913,412500.0],["2012-09-25",14.8083,14.9106,14.7345,14.7515,374600.0],["2012-09-26",14.7515,14.9163,14.7458,14.8311,281500.0],["2012-09-27",14.8936,14.9447,14.6947,14.7288,431400.0],["2012-09-28",14.6833,14.7004,14.564,14.6265,315800.0],["2012-10-01",14.7117,14.7742,14.5981,14.6549,291400.0],["2012-10-02",14.7288,14.7629,14.6322,14.7345,230300.0],["2012-10-03",14.7572,14.8311,14.672,14.7743,304700.0],["2012-10-04",14.814,14.9106,14.7629,14.8027,330000.0],["2012-10-05",14.8936,14.922,14.7742,14.8083,158400.0],["2012-10-08",14.7856,14.8083,14.7117,14.7288,169800.0],["2012-10-09",14.7288,14.7743,14.6265,14.7004,246600.0],["2012-10-10",14.7004,14.7913,14.6606,14.7117,166300.0],["2012-10-11",14.7572,14.8083,14.6947,14.7174,186300.0],["2012-10-12",14.7061,14.7686,14.5981,14.6265,249000.0],["2012-10-15",14.6208,14.7686,14.547,14.7174,230800.0],["2012-10-16",14.7743,14.922,14.7743,14.8311,296900.0],["2012-10-17",14.8538,15.1493,14.8368,15.1436,287900.0],["2012-10-18",15.0356,15.2118,15.0015,15.2061,245400.0],["2012-10-19",15.1663,15.2004,15.0072,15.0356,223000.0],["2012-10-22",14.7061,14.7402,14.4504,14.5129,816800.0],["2012-10-23",14.439,14.439,14.189,14.2231,465700.0],["2012-10-24",14.0526,14.2401,14.0128,14.1208,543100.0],["2012-10-25",14.1833,14.2515,14.1208,14.2515,278000.0],["2012-10-26",14.2799,14.3083,14.2174,14.2515,230900.0],["2012-10-31",14.314,14.456,14.2628,14.4447,284100.0],["2012-11-01",14.4788,14.5413,14.3538,14.3822,289200.0],["2012-11-02",14.4844,14.4844,14.1946,14.1946,204600.0],["2012-11-05",14.2117,14.2401,14.0753,14.098,292100.0],["2012-11-06",14.098,14.3026,14.098,14.2003,219200.0],["2012-11-07",14.1037,14.1265,13.7628,13.7969,339900.0],["2012-11-08",13.7798,13.9219,13.6548,13.6548,263500.0],["2012-11-09",13.6207,13.7116,13.5298,13.5696,341900.0],["2012-11-12",13.5696,13.6548,13.4218,13.4616,197000.0],["2012-11-13",13.4105,13.5525,13.365,13.3934,302700.0],["2012-11-14",13.4162,13.4559,13.2059,13.2741,259100.0],["2012-11-15",13.2343,13.3139,13.0582,13.1093,278600.0],["2012-11-16",13.0695,13.2286,12.9445,13.2116,260800.0],["2012-11-19",13.2855,13.2968,13.0979,13.2286,306300.0],["2012-11-20",13.2116,13.257,13.0695,13.2173,174600.0],["2012-11-21",13.257,13.3252,13.132,13.2116,296800.0],["2012-11-23",13.2627,13.2627,13.1207,13.1832,91500.0],["2012-11-26",13.1775,13.3877,13.1718,13.3593,455300.0],["2012-11-27",13.3881,13.4917,13.3363,13.3478,312500.0],["2012-11-28",13.3363,13.4974,13.2903,13.4917,304000.0],["2012-11-29",13.5607,13.6758,13.4859,13.601,291800.0],["2012-11-30",13.6355,13.7045,13.578,13.6412,442900.0],["2012-12-03",13.6873,13.6988,13.5492,13.6355,272800.0],["2012-12-04",13.6758,13.7045,13.5377,13.6067,198900.0],["2012-12-05",13.601,13.7908,13.5549,13.6873,280500.0],["2012-12-06",13.7218,13.7966,13.624,13.7218,268300.0],["2012-12-07",13.7391,13.7966,13.716,13.7851,281600.0],["2012-12-10",13.7678,13.8138,13.693,13.7966,300800.0],["2012-12-11",13.8138,13.8541,13.7275,13.7966,346600.0],["2012-12-12",13.8599,13.8656,13.6988,13.7103,279500.0],["2012-12-13",13.7103,13.7793,13.6355,13.7391,294400.0],["2012-12-14",13.7103,13.7678,13.6815,13.6988,195000.0],["2012-12-17",13.7218,14.0037,13.716,13.998,498500.0],["2012-12-18",13.9807,14.0095,13.8829,13.998,362200.0],["2012-12-19",13.9864,13.9922,13.8656,13.8714,203800.0],["2012-12-20",13.8541,14.021,13.8196,13.998,277600.0],["2012-12-21",13.9232,14.1936,13.8426,14.09,1627900.0],["2012-12-24",14.0843,14.0843,13.8426,13.9117,143600.0],["2012-12-26",13.9232,13.9289,13.716,13.7448,199600.0],["2012-12-27",13.7448,13.7908,13.5319,13.6988,352300.0],["2012-12-28",13.6585,13.7736,13.6125,13.647,216400.0],["2012-12-31",13.647,13.9059,13.5319,13.8714,336800.0],["2013-01-02",14.0843,14.1821,14.021,14.136,503800.0],["2013-01-03",14.1936,14.2741,14.067,14.1245,221700.0],["2013-01-04",14.1591,14.2166,14.1073,14.1936,184400.0],["2013-01-07",14.1763,14.1763,13.9289,14.0037,188700.0],["2013-01-08",13.9922,13.9922,13.8656,13.9059,293300.0],["2013-01-09",13.9577,13.9864,13.8829,13.9864,237100.0],["2013-01-10",14.0497,14.1073,13.9519,14.0497,194300.0],["2013-01-11",14.0785,14.136,13.9462,14.0785,264700.0],["2013-01-14",14.0843,14.1303,14.0612,14.1303,187100.0],["2013-01-15",14.0843,14.1878,14.0267,14.1648,164900.0],["2013-01-16",14.1475,14.1648,14.0037,14.0382,241400.0],["2013-01-17",14.1073,14.1993,14.0382,14.1015,243800.0],["2013-01-18",14.0843,14.1878,14.0612,14.1475,311000.0],["2013-01-22",14.1648,14.3719,14.1648,14.3604,303300.0],["2013-01-23",14.3547,14.4352,14.2626,14.3949,257800.0],["2013-01-24",14.4064,14.4927,14.3834,14.4755,312400.0],["2013-01-25",14.5215,14.5733,14.4007,14.5273,250300.0],["2013-01-28",14.5273,14.6884,14.487,14.6653,251100.0],["2013-01-29",14.6941,14.8495,14.6538,14.8495,317500.0],["2013-01-30",14.8494,14.9012,14.7804,14.8667,340900.0],["2013-01-31",14.8495,14.9012,14.8149,14.8782,605800.0],["2013-02-01",14.9185,15.0048,14.8782,14.9818,328300.0],["2013-02-04",14.9415,14.9588,14.8034,14.8322,198300.0],["2013-02-05",14.8897,14.9588,14.8379,14.8437,152700.0],["2013-02-06",14.7862,14.9358,14.7114,14.9358,144700.0],["2013-02-07",14.8955,14.9875,14.861,14.9818,128500.0],["2013-02-08",14.999,15.0451,14.9703,15.0221,197500.0],["2013-02-11",15.0566,15.0853,14.9703,15.0508,236400.0],["2013-02-12",15.0566,15.1716,15.0393,15.1544,223900.0],["2013-02-13",15.1832,15.2925,15.1314,15.2695,250300.0],["2013-02-14",15.2292,15.327,15.1774,15.2119,306100.0],["2013-02-15",15.2982,15.3155,15.1889,15.2407,258800.0],["2013-02-19",15.2464,15.4593,15.1371,15.2464,699000.0],["2013-02-20",15.3541,15.389,14.9292,15.098,695400.0],["2013-02-21",15.1155,15.2901,14.9874,15.1155,355400.0],["2013-02-22",15.1795,15.2086,14.9991,15.0224,408300.0],["2013-02-25",15.0864,15.1271,14.7779,14.7779,419100.0],["2013-02-26",14.8361,14.9758,14.7895,14.9409,400200.0],["2013-02-27",14.9409,15.1679,14.9409,15.1213,232100.0],["2013-02-28",15.0922,15.2959,15.0282,15.2435,260400.0],["2013-03-01",15.1388,15.2552,14.9991,15.2493,278200.0],["2013-03-04",15.2377,15.261,15.1155,15.2319,349100.0],["2013-03-05",14.9991,15.3949,14.7604,15.2552,348900.0],["2013-03-06",15.3075,15.4065,15.2552,15.3308,430000.0],["2013-03-07",15.3541,15.3949,15.2552,15.2785,144500.0],["2013-03-08",15.3192,15.4123,15.2668,15.4007,184500.0],["2013-03-11",15.3541,15.3832,15.3134,15.3599,182500.0],["2013-03-12",15.325,15.424,15.2668,15.3134,182500.0],["2013-03-13",15.3192,15.4007,15.2493,15.3774,142200.0],["2013-03-14",15.3716,15.4996,15.3716,15.4647,321600.0],["2013-03-15",15.4822,15.5345,15.2726,15.488,1075500.0],["2013-03-18",15.3716,15.5171,15.3716,15.424,181600.0],["2013-03-19",15.4356,15.4938,15.2959,15.4007,172800.0],["2013-03-20",15.4763,15.5345,15.4181,15.5054,146500.0],["2013-03-21",15.3832,15.5345,15.3832,15.5171,203700.0],["2013-03-22",15.5229,15.552,15.4531,15.4938,207000.0],["2013-03-25",15.5695,15.5695,15.3075,15.4123,234200.0],["2013-03-26",15.4938,15.6917,15.4065,15.6917,283300.0],["2013-03-27",15.6277,15.8256,15.5928,15.8023,287700.0],["2013-03-28",15.8372,15.9943,15.7674,15.9478,344800.0],["2013-04-01",15.907,15.9711,15.7499,15.9303,360500.0],["2013-04-02",15.9536,16.1515,15.9303,16.0758,332600.0],["2013-04-03",16.0642,16.1166,15.8605,15.8663,363900.0],["2013-04-04",15.488,15.7499,15.4414,15.7441,780600.0],["2013-04-05",15.5462,15.8256,15.5462,15.7732,636500.0],["2013-04-08",15.7848,15.8663,15.7324,15.8547,268300.0],["2013-04-09",15.8896,15.9303,15.7499,15.7499,217900.0],["2013-04-10",15.8139,15.9071,15.8139,15.8605,296600.0],["2013-04-11",15.9012,15.9071,15.7965,15.8605,365400.0],["2013-04-12",15.8372,15.9362,15.8256,15.8663,428800.0],["2013-04-15",15.8023,15.8896,15.616,15.6393,544100.0],["2013-04-16",15.7499,15.8838,15.5869,15.8605,331700.0],["2013-04-17",15.8139,15.8139,15.5229,15.6393,346000.0],["2013-04-18",15.6859,15.7208,15.5636,15.6509,351900.0],["2013-04-19",15.6742,15.9245,15.6742,15.9187,228200.0],["2013-04-22",15.9536,15.9711,15.7674,15.8896,258600.0],["2013-04-23",15.9594,15.9944,15.8605,15.9944,220700.0],["2013-04-24",16.0351,16.0875,15.8663,16.0875,207800.0],["2013-04-25",16.1515,16.233,16.0642,16.1399,164500.0],["2013-04-26",16.1282,16.2213,16.0235,16.1108,212200.0],["2013-04-29",16.1864,16.361,16.134,16.2563,266600.0],["2013-04-30",16.2679,16.3378,16.2213,16.3261,279700.0],["2013-05-01",16.3436,16.4483,16.2446,16.3145,575500.0],["2013-05-02",16.46,16.6346,16.3261,16.5706,418000.0],["2013-05-03",16.7568,16.879,16.7452,16.8034,353400.0],["2013-05-06",16.8208,16.8441,16.5065,16.5065,367400.0],["2013-05-07",16.5589,16.8034,16.5298,16.7917,322200.0],["2013-05-08",16.8034,16.8616,16.7219,16.85,372400.0],["2013-05-09",16.8732,16.879,16.5706,16.5764,293600.0],["2013-05-10",16.6346,16.7801,16.6055,16.7626,284500.0],["2013-05-13",16.751,16.751,16.5997,16.6113,288600.0],["2013-05-14",16.5997,16.7568,16.5706,16.7335,393700.0],["2013-05-15",16.7277,17.0304,16.6928,16.8965,285400.0],["2013-05-16",16.8558,16.9431,16.7743,16.815,174400.0],["2013-05-17",16.8208,16.9373,16.7685,16.9373,292300.0],["2013-05-20",16.9489,17.0246,16.879,16.9547,337200.0],["2013-05-21",16.9459,16.9694,16.7694,16.8518,411800.0],["2013-05-22",16.8165,16.9577,16.3283,16.4577,424500.0],["2013-05-23",16.3283,16.3695,16.0224,16.3224,414100.0],["2013-05-24",16.2636,16.2871,16.0871,16.1401,245700.0],["2013-05-28",16.2518,16.3165,15.9636,16.0518,438300.0],["2013-05-29",15.9636,15.9695,15.5283,15.5813,471900.0],["2013-05-30",15.7342,16.0224,15.7342,15.8401,407800.0],["2013-05-31",15.7989,15.9107,15.6989,15.7107,321200.0],["2013-06-03",15.746,15.9401,15.593,15.8577,514400.0],["2013-06-04",15.8636,15.9518,15.6519,15.7872,503200.0],["2013-06-05",15.7342,15.8813,15.6401,15.646,314800.0],["2013-06-06",15.6283,16.0283,15.5872,15.8224,321300.0],["2013-06-07",15.9283,15.9636,15.6636,15.8224,363600.0],["2013-06-10",15.8519,15.8989,15.7577,15.8577,190800.0],["2013-06-11",15.7695,15.9048,15.5754,15.793,417000.0],["2013-06-12",15.8989,15.9107,15.5636,15.5872,244500.0],["2013-06-13",15.5813,15.9695,15.5578,15.8989,492500.0],["2013-06-14",15.9166,15.9754,15.746,15.8166,254300.0],["2013-06-17",15.8813,16.0224,15.7166,15.746,205000.0],["2013-06-18",15.7872,16.0048,15.7224,15.9577,261900.0],["2013-06-19",15.9283,15.9283,15.5166,15.5813,312300.0],["2013-06-20",15.4284,15.5342,15.1048,15.1519,449600.0],["2013-06-21",15.2401,15.546,15.1754,15.546,686700.0],["2013-06-24",15.4401,15.6519,15.3048,15.546,321400.0],["2013-06-25",15.6989,15.7636,15.4754,15.7107,277100.0],["2013-06-26",15.8107,15.9048,15.6636,15.6989,301000.0],["2013-06-27",15.793,15.9107,15.7636,15.8577,299000.0],["2013-06-28",15.8342,15.9636,15.7107,15.893,342700.0],["2013-07-01",15.8754,15.9577,15.6872,15.793,347900.0],["2013-07-02",15.6754,15.9518,15.6401,15.8342,248500.0],["2013-07-03",15.7695,15.9166,15.6989,15.8048,98200.0],["2013-07-05",15.9695,15.9695,15.6283,15.8754,153800.0],["2013-07-08",15.946,16.1518,15.8813,16.0636,330500.0],["2013-07-09",16.093,16.2753,16.0459,16.2636,332800.0],["2013-07-10",16.2577,16.393,16.2342,16.3636,307000.0],["2013-07-11",16.4753,16.6165,16.4753,16.6047,345500.0],["2013-07-12",16.5694,16.5812,16.4518,16.5636,284600.0],["2013-07-15",16.5577,16.8341,16.5165,16.8224,511200.0],["2013-07-16",16.8341,16.8577,16.7224,16.7988,217500.0],["2013-07-17",16.9047,16.94,16.6753,16.7636,200800.0],["2013-07-18",16.7871,16.9812,16.7694,16.9694,216700.0],["2013-07-19",16.9577,17.0282,16.8871,16.94,202200.0],["2013-07-22",17.0282,17.0635,16.9635,16.9871,160100.0],["2013-07-23",17.0224,17.0635,16.9459,16.9929,184600.0],["2013-07-24",17.0106,17.0341,16.693,16.7283,182800.0],["2013-07-25",16.6988,16.9459,16.64,16.9282,186400.0],["2013-07-26",16.8459,16.9635,16.793,16.9518,157900.0],["2013-07-29",16.94,17.0341,16.9106,16.9459,147900.0],["2013-07-30",16.9988,17.0694,16.8753,16.94,178800.0],["2013-07-31",16.94,17.0518,16.8224,16.9282,163200.0],["2013-08-01",17.0341,17.1812,16.9871,17.1459,136000.0],["2013-08-02",17.1282,17.1812,17.0635,17.1459,126800.0],["2013-08-05",17.1459,17.1459,17.0106,17.0635,152300.0],["2013-08-06",17.0635,17.0694,16.7224,16.7518,343500.0],["2013-08-07",16.7753,17.0871,16.6459,17.0106,310500.0],["2013-08-08",17.0988,17.1694,16.8577,17.1223,245700.0],["2013-08-09",17.0576,17.1106,16.8283,16.8341,281700.0],["2013-08-12",16.7636,16.84,16.7224,16.7988,330500.0],["2013-08-13",16.7871,16.7871,16.6106,16.6283,287100.0],["2013-08-14",16.6283,16.6459,16.4342,16.5459,226500.0],["2013-08-15",16.3871,16.4577,16.1871,16.1989,214600.0],["2013-08-16",16.1518,16.1754,15.8224,15.946,346100.0],["2013-08-19",15.946,15.9695,15.7577,15.8048,248900.0],["2013-08-20",15.9208,16.0814,15.7721,15.9743,191300.0],["2013-08-21",15.9089,15.9089,15.6709,15.7185,152000.0],["2013-08-22",15.7483,15.7899,15.6531,15.7483,142500.0],["2013-08-23",15.7602,15.9208,15.665,15.9208,240000.0],["2013-08-26",15.9208,15.9803,15.7066,15.7721,237800.0],["2013-08-27",15.6352,15.8792,15.6352,15.7423,312500.0],["2013-08-28",15.7364,15.9208,15.6828,15.8197,205800.0],["2013-08-29",15.8197,15.8792,15.659,15.7304,247000.0],["2013-08-30",15.6233,15.8197,15.5757,15.6293,291400.0],["2013-09-03",15.7899,15.8137,15.3973,15.4211,238800.0],["2013-09-04",15.4092,15.4508,15.3259,15.3556,486200.0],["2013-09-05",15.3497,15.4389,15.2128,15.2188,228100.0],["2013-09-06",15.2961,15.4329,15.2128,15.2902,164900.0],["2013-09-09",15.2961,15.3735,15.2009,15.3675,215000.0],["2013-09-10",15.4329,15.5698,15.3615,15.5698,195600.0],["2013-09-11",15.5698,15.5698,15.4091,15.5103,180000.0],["2013-09-12",15.5103,15.6055,15.3854,15.4032,127600.0],["2013-09-13",15.4924,15.5757,15.3913,15.4627,193400.0],["2013-09-16",15.6471,15.7245,15.3378,15.3973,205200.0],["2013-09-17",15.3973,15.5222,15.3378,15.4686,298600.0],["2013-09-18",15.4686,15.8613,15.3616,15.8494,421600.0],["2013-09-19",15.8554,16.0338,15.7661,15.8316,212000.0],["2013-09-20",15.8911,15.9089,15.6947,15.778,383000.0],["2013-09-23",15.7423,16.1766,15.7185,16.1409,283500.0],["2013-09-24",16.1885,16.254,16.0457,16.129,348400.0],["2013-09-25",16.1528,16.2897,16.0577,16.0577,316700.0],["2013-09-26",16.0576,16.1469,15.8137,15.8911,266900.0],["2013-09-27",15.7661,15.9268,15.5043,15.6709,286800.0],["2013-09-30",15.4984,15.7066,15.4805,15.7066,280700.0],["2013-10-01",15.665,15.9327,15.665,15.9268,283300.0],["2013-10-02",15.8613,15.9327,15.7066,15.778,349100.0],["2013-10-03",15.7066,15.778,15.421,15.5103,238400.0],["2013-10-04",15.5043,15.6174,15.4746,15.5519,127800.0],["2013-10-07",15.4448,15.5936,15.421,15.4389,166100.0],["2013-10-08",15.4389,15.6352,15.3973,15.4508,180300.0],["2013-10-09",15.4686,15.7066,15.4448,15.5043,294700.0],["2013-10-10",15.6769,15.903,15.5281,15.8435,205700.0],["2013-10-11",15.8018,16.0517,15.7364,16.0517,197300.0],["2013-10-14",15.9684,16.0517,15.778,16.0338,286400.0],["2013-10-15",15.9565,15.9684,15.7126,15.7661,264400.0],["2013-10-16",15.8256,15.8792,15.7483,15.8613,178200.0],["2013-10-17",15.8256,16.1707,15.7423,16.1707,267300.0],["2013-10-18",16.2718,16.3789,16.1885,16.3194,285200.0],["2013-10-21",16.3432,16.3492,16.1528,16.2599,215100.0],["2013-10-22",16.2718,16.5039,16.2242,16.4741,244500.0],["2013-10-23",16.4384,16.6526,16.4027,16.5217,283300.0],["2013-10-24",16.5634,16.5634,16.3551,16.4741,182100.0],["2013-10-25",16.486,16.6585,16.3075,16.6585,142000.0],["2013-10-28",16.6526,16.7478,16.5871,16.6526,149700.0],["2013-10-29",16.6823,16.7478,16.5753,16.6823,202900.0],["2013-10-30",16.718,16.8132,16.5931,16.5931,188900.0],["2013-10-31",16.5872,16.6288,16.3313,16.5336,249900.0],["2013-11-01",16.492,16.6347,16.3908,16.5931,325200.0],["2013-11-04",16.6466,16.7775,16.5039,16.7597,276600.0],["2013-11-05",16.7299,16.7954,16.5277,16.5693,294300.0],["2013-11-06",16.6526,16.8192,16.5634,16.7597,226000.0],["2013-11-07",16.7716,16.8192,16.5634,16.5991,316600.0],["2013-11-08",16.5931,16.6466,16.3313,16.5634,361500.0],["2013-11-11",16.5396,16.6169,16.3432,16.5098,383300.0],["2013-11-12",16.5336,16.5753,16.4027,16.4801,473900.0],["2013-11-13",16.3908,16.5812,16.2837,16.5634,348500.0],["2013-11-14",16.6109,16.7002,16.5158,16.5574,371900.0],["2013-11-15",16.5693,16.6526,16.367,16.5039,424500.0],["2013-11-18",16.6109,16.6109,16.4206,16.5098,354900.0],["2013-11-19",16.5549,16.6692,16.4887,16.573,410100.0],["2013-11-20",16.6452,16.6512,16.4647,16.5008,186600.0],["2013-11-21",16.567,16.6391,16.5008,16.6091,191800.0],["2013-11-22",16.6091,16.6572,16.4286,16.4948,390300.0],["2013-11-25",16.5549,16.5549,16.3083,16.3624,357300.0],["2013-11-26",16.3865,16.5008,16.2421,16.3504,391400.0],["2013-11-27",16.3805,16.3985,16.2842,16.3624,253000.0],["2013-11-29",16.4105,16.5008,16.3444,16.3925,167100.0],["2013-12-02",16.4226,16.4226,16.188,16.2361,326600.0],["2013-12-03",16.2241,16.3444,16.1398,16.2421,353600.0],["2013-12-04",16.1759,16.3624,16.1098,16.2963,168100.0],["2013-12-05",16.3143,16.3684,16.182,16.2963,165600.0],["2013-12-06",16.4105,16.6151,16.3624,16.6091,291900.0],["2013-12-09",16.6452,16.6512,16.3444,16.5068,386500.0],["2013-12-10",16.4647,16.5489,16.2602,16.3384,235600.0],["2013-12-11",16.3624,16.3624,16.1158,16.1759,306900.0],["2013-12-12",16.1398,16.3985,16.1278,16.3684,304100.0],["2013-12-13",16.4105,16.4827,16.3143,16.3985,316500.0],["2013-12-16",16.6391,16.6572,16.4587,16.591,442000.0],["2013-12-17",16.573,16.6692,16.4948,16.6271,288300.0],["2013-12-18",16.6151,16.8737,16.4707,16.8617,305500.0],["2013-12-19",16.8497,16.8617,16.6151,16.7414,369200.0],["2013-12-20",16.8377,17.0723,16.7655,17.0482,1076900.0],["2013-12-23",17.1023,17.1144,16.8557,16.8617,296800.0],["2013-12-24",16.8557,16.988,16.8557,16.9279,113700.0],["2013-12-26",16.952,16.988,16.8677,16.8918,252600.0],["2013-12-27",16.9459,16.958,16.8076,16.9339,127800.0],["2013-12-30",16.9339,17.0241,16.8858,16.9219,219900.0],["2013-12-31",16.9098,17.0542,16.8858,16.958,385300.0],["2014-01-02",17.1144,17.1505,16.7354,16.7534,565400.0],["2014-01-03",16.7895,16.9159,16.7234,16.8196,429200.0],["2014-01-06",16.8978,16.8978,16.6813,16.6813,373600.0],["2014-01-07",16.7534,16.9098,16.7234,16.8196,479200.0],["2014-01-08",16.7956,16.8196,16.6692,16.8016,454300.0],["2014-01-09",16.8677,16.8978,16.7294,16.8136,280700.0],["2014-01-10",16.8617,17.0903,16.8437,17.0663,390700.0],["2014-01-13",17.0181,17.0723,16.8377,16.8738,261600.0],["2014-01-14",16.964,17.0001,16.8617,16.9159,228300.0],["2014-01-15",16.988,17.0302,16.8617,17.0001,294600.0],["2014-01-16",16.976,17.0843,16.952,17.0302,228900.0],["2014-01-17",16.976,17.0662,16.958,17.0121,147800.0],["2014-01-21",17.0662,17.2166,17.0061,17.1866,360000.0],["2014-01-22",17.1866,17.2046,17.0302,17.1144,398800.0],["2014-01-23",17.0783,17.2046,17.0482,17.2046,317200.0],["2014-01-24",17.1565,17.2768,17.0903,17.1625,341500.0],["2014-01-27",17.1805,17.2166,16.9519,16.958,452400.0],["2014-01-28",17.0241,17.1023,16.8437,16.958,355900.0],["2014-01-29",16.8738,17.1204,16.8497,17.0181,331400.0],["2014-01-30",17.0843,17.361,17.0302,17.2407,287800.0],["2014-01-31",17.0121,17.4452,17.0061,17.343,380600.0],["2014-02-03",17.3791,17.6076,17.1384,17.1866,436900.0],["2014-02-04",17.2227,17.2407,16.9459,17.0061,240500.0],["2014-02-05",16.982,17.0061,16.8437,16.9159,210300.0],["2014-02-06",16.964,17.0302,16.8437,16.8978,332700.0],["2014-02-07",16.982,17.0482,16.8737,17.0121,334800.0],["2014-02-10",17.0482,17.2226,16.958,17.2166,313900.0],["2014-02-11",17.2227,17.5595,17.2227,17.4813,206300.0],["2014-02-12",17.4934,17.6979,17.4813,17.5475,229800.0],["2014-02-13",17.4693,17.8182,17.3911,17.8182,185800.0],["2014-02-14",17.8182,17.9746,17.728,17.9505,263100.0],["2014-02-18",17.9566,18.1972,17.9505,18.1491,441500.0],["2014-02-19",18.1478,18.2269,17.8499,17.856,429500.0],["2014-02-20",17.9047,18.0262,17.8682,17.9958,443000.0],["2014-02-21",17.9958,18.16,17.9047,18.0566,328600.0],["2014-02-24",18.1053,18.239,18.0019,18.0019,250800.0],["2014-02-25",18.008,18.1357,17.9107,17.9837,268600.0],["2014-02-26",18.0323,18.1478,17.8439,17.9837,273100.0],["2014-02-27",18.0506,18.0688,17.856,17.8925,299700.0],["2014-02-28",17.9655,18.0688,17.8864,17.9958,486200.0],["2014-03-03",17.9411,18.0019,17.7527,17.9411,454900.0],["2014-03-04",18.1235,18.3241,18.0749,18.239,672400.0],["2014-03-05",18.2086,18.2998,18.008,18.0688,280700.0],["2014-03-06",18.0323,18.1235,17.8682,17.8743,253500.0],["2014-03-07",17.9229,17.9229,17.6675,17.8013,213400.0],["2014-03-10",17.8135,17.9047,17.7223,17.8499,328800.0],["2014-03-11",17.9107,17.9351,17.6858,17.7223,278200.0],["2014-03-12",17.704,17.9655,17.6493,17.929,246000.0],["2014-03-13",17.9837,18.1782,17.929,18.1418,274300.0],["2014-03-14",18.1357,18.2998,17.9594,18.2512,227900.0],["2014-03-17",18.3667,18.3728,18.1661,18.3424,219400.0],["2014-03-18",18.3424,18.4457,18.2998,18.385,271400.0],["2014-03-19",18.3971,18.4032,17.9837,18.0445,233600.0],["2014-03-20",18.0202,18.0202,17.856,17.9533,169300.0],["2014-03-21",18.087,18.3181,18.0019,18.1782,496000.0],["2014-03-24",18.2451,18.2938,18.0627,18.2451,200700.0],["2014-03-25",18.2998,18.391,18.1782,18.2938,360500.0],["2014-03-26",18.2573,18.3606,18.1235,18.1418,445300.0],["2014-03-27",18.1357,18.2086,18.0931,18.1478,507300.0],["2014-03-28",18.2026,18.233,18.1114,18.2026,581900.0],["2014-03-31",18.233,18.7436,18.1843,18.6342,814400.0],["2014-04-01",18.5856,18.7497,18.3546,18.7315,570400.0],["2014-04-02",18.7558,18.774,18.5734,18.6038,410300.0],["2014-04-03",18.6646,18.8531,18.5613,18.7801,310300.0],["2014-04-04",18.92,19.0233,18.5613,18.6038,435000.0],["2014-04-07",18.5248,18.616,18.4214,18.4336,413800.0],["2014-04-08",18.385,18.8105,18.2512,18.7619,663700.0],["2014-04-09",18.847,18.8652,18.3728,18.5248,729200.0],["2014-04-10",18.5613,18.7376,18.3971,18.5734,1328100.0],["2014-04-11",18.4214,18.695,18.3728,18.4883,458700.0],["2014-04-14",18.543,18.7376,18.5126,18.5977,363800.0],["2014-04-15",18.5613,18.92,18.5491,18.9078,539200.0],["2014-04-16",19.0355,19.1449,18.9868,19.0659,352300.0],["2014-04-17",19.0537,19.1327,18.847,18.8531,231600.0],["2014-04-21",18.8835,18.9686,18.7497,18.8531,336200.0],["2014-04-22",18.9686,19.0659,18.8713,19.0172,417100.0],["2014-04-23",18.9868,19.2665,18.9868,19.0476,432100.0],["2014-04-24",19.0902,19.4063,19.0598,19.2969,478500.0],["2014-04-25",19.2726,19.4489,19.2422,19.2969,305000.0],["2014-04-28",19.3638,19.4914,19.2483,19.4367,287200.0],["2014-04-29",19.4367,19.6799,19.3699,19.3942,521600.0],["2014-04-30",19.3516,19.5644,19.3455,19.5462,348600.0],["2014-05-01",19.5462,19.6617,19.3577,19.5401,331600.0],["2014-05-02",19.5158,19.5158,19.0902,19.1631,223300.0],["2014-05-05",19.0963,19.3273,18.9321,19.3212,214800.0],["2014-05-06",19.303,19.3455,19.151,19.2361,288000.0],["2014-05-07",19.7407,20.0265,19.5158,19.8137,471800.0],["2014-05-08",19.7954,19.9657,19.607,19.9292,537300.0],["2014-05-09",19.838,19.9231,19.607,19.6374,331000.0],["2014-05-12",19.7286,19.7529,19.5705,19.5948,438900.0],["2014-05-13",19.607,19.7286,19.4003,19.4185,404300.0],["2014-05-14",19.455,19.613,19.3516,19.4671,298900.0],["2014-05-15",19.4671,19.5583,19.3577,19.3942,297100.0],["2014-05-16",19.4003,19.6495,19.3516,19.6434,266000.0],["2014-05-19",19.6191,19.6191,19.3638,19.382,309000.0],["2014-05-20",19.4422,19.4729,19.1167,19.2825,498700.0],["2014-05-21",19.301,19.3378,19.129,19.2518,300800.0],["2014-05-22",19.258,19.4975,19.258,19.3808,240900.0],["2014-05-23",19.4176,19.5097,19.3132,19.4545,228000.0],["2014-05-27",19.5773,19.7185,19.5159,19.7001,343500.0],["2014-05-28",19.7492,19.8659,19.6387,19.7984,316000.0],["2014-05-29",19.8721,19.8721,19.6448,19.7431,232500.0],["2014-05-30",19.651,19.694,18.9755,19.2273,1025000.0],["2014-06-02",19.2518,19.3439,19.1351,19.2334,391300.0],["2014-06-03",19.1966,19.301,19.0553,19.0983,528600.0],["2014-06-04",19.1044,19.2027,19.0062,19.1966,365400.0],["2014-06-05",19.2703,19.6203,19.0737,19.5282,455200.0],["2014-06-06",19.6326,19.7185,19.3746,19.4422,332500.0],["2014-06-09",19.4361,19.5098,19.2641,19.3132,265300.0],["2014-06-10",19.2948,19.3255,19.1229,19.2273,212500.0],["2014-06-11",19.1659,19.2518,18.9448,18.9509,228300.0],["2014-06-12",18.9509,19.0369,18.6562,18.9141,285600.0],["2014-06-13",18.9939,19.0308,18.7114,18.9693,227400.0],["2014-06-16",19.0676,19.4176,19.0369,19.2395,458200.0],["2014-06-17",19.3071,19.3685,19.1659,19.2825,350800.0],["2014-06-18",19.3562,19.6633,19.3562,19.6571,282400.0],["2014-06-19",19.7063,19.9703,19.651,19.9335,313100.0],["2014-06-20",20.0379,20.0931,19.958,19.9887,679200.0],["2014-06-23",20.0072,20.1423,19.9028,20.0256,286100.0],["2014-06-24",20.001,20.3203,19.9887,20.1484,506900.0],["2014-06-25",20.1423,20.4309,20.13,20.4002,390500.0],["2014-06-26",20.4063,20.4432,20.216,20.3142,487800.0],["2014-06-27",20.1853,20.4493,20.1545,20.3326,526700.0],["2014-06-30",20.3326,20.6213,20.2589,20.5844,513100.0],["2014-07-01",20.6028,20.6335,20.3879,20.48,377700.0],["2014-07-02",20.3818,20.4186,19.9028,19.9458,439500.0],["2014-07-03",19.9642,19.9642,19.7063,19.8536,168100.0],["2014-07-07",19.9089,20.0133,19.7984,19.8106,259900.0],["2014-07-08",19.7984,20.0686,19.7984,20.0624,350700.0],["2014-07-09",20.087,20.0993,19.8291,19.9703,339600.0],["2014-07-10",19.8905,20.2651,19.8905,20.2344,313400.0],["2014-07-11",20.2221,20.3572,20.0256,20.0317,315100.0],["2014-07-14",20.1484,20.1484,19.7984,19.8106,272600.0],["2014-07-15",19.8598,19.8905,19.694,19.8782,235200.0],["2014-07-16",19.8782,19.958,19.6756,19.8843,171400.0],["2014-07-17",19.8843,19.8843,19.6203,19.6326,260000.0],["2014-07-18",19.608,19.8966,19.5036,19.8843,286200.0],["2014-07-21",19.8475,19.915,19.7124,19.8536,300400.0],["2014-07-22",19.9028,19.9887,19.8045,19.8659,230300.0],["2014-07-23",19.8659,19.8966,19.7922,19.8168,189900.0],["2014-07-24",19.8045,19.9028,19.7247,19.7861,244100.0],["2014-07-25",19.6878,19.8107,19.5466,19.5527,239600.0],["2014-07-28",19.5282,19.8905,19.5282,19.8229,242300.0],["2014-07-29",19.8107,19.9089,19.694,19.737,263200.0],["2014-07-30",19.7677,19.8045,19.3255,19.4668,330100.0],["2014-07-31",19.3194,19.479,19.0492,19.0553,265200.0],["2014-08-01",19.043,19.3132,19.043,19.2211,293900.0],["2014-08-04",19.2457,19.2457,18.6377,19.0737,371700.0],["2014-08-05",19.0246,19.2825,18.9141,19.0001,304400.0],["2014-08-06",19.2887,19.4176,18.7913,18.9141,463200.0],["2014-08-07",18.9325,19.1904,18.9202,19.0185,317600.0],["2014-08-08",19.0185,19.258,19.0185,19.1843,515900.0],["2014-08-11",19.2703,19.3746,19.1781,19.258,420400.0],["2014-08-12",19.258,19.3501,19.1966,19.2641,381700.0],["2014-08-13",19.2764,19.5097,19.2764,19.4053,277200.0],["2014-08-14",19.436,19.608,19.436,19.565,296000.0],["2014-08-15",19.6571,19.8045,19.5466,19.7677,323100.0],["2014-08-18",19.8352,19.8721,19.6449,19.7063,320400.0],["2014-08-19",19.7856,19.8787,19.612,19.8539,353500.0],["2014-08-20",19.7856,19.8725,19.7236,19.8291,327600.0],["2014-08-21",19.8291,20.0151,19.7794,19.8787,310300.0],["2014-08-22",19.9159,19.9965,19.6864,19.8353,430200.0],["2014-08-25",19.8973,19.9841,19.8353,19.8849,230200.0],["2014-08-26",19.9159,20.0151,19.767,19.767,368600.0],["2014-08-27",19.7174,19.9221,19.6554,19.9159,352900.0],["2014-08-28",19.9035,20.0213,19.8601,19.9717,232200.0],["2014-08-29",20.0213,20.1392,19.8973,20.133,278700.0],["2014-09-02",20.1206,20.1578,19.9097,19.9407,284500.0],["2014-09-03",20.0461,20.1702,19.9965,20.071,368100.0],["2014-09-04",20.0834,20.1578,19.9841,20.0586,189500.0],["2014-09-05",20.0399,20.3935,20.0399,20.3749,257100.0],["2014-09-08",20.3873,20.3873,20.2012,20.2818,254200.0],["2014-09-09",20.226,20.2384,19.9965,20.0399,229200.0],["2014-09-10",20.0399,20.0834,19.8973,20.0275,237500.0],["2014-09-11",19.9903,20.2818,19.9159,20.226,269500.0],["2014-09-12",20.1206,20.1888,19.6926,19.7112,308900.0],["2014-09-15",19.7484,19.9097,19.5562,19.5996,307200.0],["2014-09-16",19.5934,19.8353,19.5438,19.7236,313400.0],["2014-09-17",19.7856,19.8477,19.5996,19.6368,411400.0],["2014-09-18",19.643,19.6988,19.4569,19.5375,572300.0],["2014-09-19",19.5376,19.7174,19.4879,19.55,730700.0],["2014-09-22",19.5251,19.612,19.4073,19.4941,278300.0],["2014-09-23",19.4631,19.5313,19.2957,19.2957,300000.0],["2014-09-24",19.2833,19.3267,19.1096,19.2088,344400.0],["2014-09-25",19.215,19.246,18.9359,19.029,442700.0],["2014-09-26",19.0104,19.1344,18.8863,19.06,217200.0],["2014-09-29",18.9607,19.1282,18.9297,19.0228,258700.0],["2014-09-30",18.9607,19.2274,18.8925,18.9359,552300.0],["2014-10-01",18.9979,19.184,18.9483,19.0476,419800.0],["2014-10-02",19.0228,19.2336,18.9731,19.091,396500.0],["2014-10-03",19.1964,19.246,19.0352,19.153,467200.0],["2014-10-06",19.1344,19.2708,19.0972,19.2088,374300.0],["2014-10-07",19.1964,19.6244,19.1406,19.4321,801900.0],["2014-10-08",19.4941,19.9841,19.4569,19.9717,592400.0],["2014-10-09",19.9717,20.0461,19.5748,19.6058,495900.0],["2014-10-10",19.6182,20.0089,19.6182,19.8043,534000.0],["2014-10-13",19.8849,20.0958,19.8042,19.9097,512000.0],["2014-10-14",20.0275,21.6153,19.9221,21.1068,1245200.0],["2014-10-15",20.8028,21.0757,20.4555,20.7966,1168000.0],["2014-10-16",20.6106,20.809,20.3997,20.6726,589500.0],["2014-10-17",20.8835,20.8835,20.4989,20.7222,680300.0],["2014-10-20",20.4741,20.8773,20.4183,20.8773,500400.0],["2014-10-21",20.8773,21.0943,20.8711,21.0447,357300.0],["2014-10-22",21.0695,21.3362,21.0385,21.1502,342500.0],["2014-10-23",21.299,21.4665,21.1068,21.3238,311800.0],["2014-10-24",21.3921,21.4789,21.3052,21.4045,254300.0],["2014-10-27",21.4045,21.4851,21.2866,21.4417,310500.0],["2014-10-28",21.4913,21.7952,21.4355,21.789,314400.0],["2014-10-29",21.8014,21.9689,21.4665,21.6588,311100.0],["2014-10-30",21.6588,22.1922,21.6588,22.1177,343900.0],["2014-10-31",22.3038,22.3038,21.9441,21.9875,461100.0],["2014-11-03",21.9937,22.1736,21.9689,22.1053,463000.0],["2014-11-04",22.0743,22.3162,21.8759,21.9317,313000.0],["2014-11-05",22.0495,22.1984,21.9193,22.155,355300.0],["2014-11-06",22.1674,22.1674,21.3549,21.5285,632500.0],["2014-11-07",21.4665,21.8076,21.4665,21.758,312000.0],["2014-11-10",21.7022,21.8759,21.5967,21.8324,377300.0],["2014-11-11",21.8138,21.851,21.5409,21.665,289400.0],["2014-11-12",21.5719,21.5719,21.1192,21.3176,342900.0],["2014-11-13",21.2742,21.3797,21.0075,21.0323,275600.0],["2014-11-14",21.0013,21.0447,20.7284,20.7532,327300.0],["2014-11-17",20.5858,21.0013,20.5858,20.9579,365500.0],["2014-11-18",21.0013,21.2804,21.0013,21.2184,332100.0],["2014-11-19",21.1812,21.1812,20.8711,20.9393,229100.0],["2014-11-20",20.8649,21.0013,20.7842,20.9517,226800.0],["2014-11-21",21.1936,21.1998,20.9083,21.0261,310500.0],["2014-11-24",21.0447,21.082,20.8649,20.9641,258600.0],["2014-11-25",21.0261,21.1316,20.8649,21.1254,359400.0],["2014-11-26",21.1936,21.3487,21.1254,21.268,299300.0],["2014-11-28",21.2742,21.6029,21.2618,21.3673,187800.0],["2014-12-01",21.3362,21.5223,21.0882,21.268,385600.0],["2014-12-02",21.2355,21.4984,21.1979,21.417,306000.0],["2014-12-03",21.4546,21.5422,21.3356,21.4546,266400.0],["2014-12-04",21.4984,21.6612,21.3732,21.4608,415500.0],["2014-12-05",21.3482,21.536,21.273,21.392,264100.0],["2014-12-08",21.4108,21.7676,21.3544,21.5798,398400.0],["2014-12-09",21.4483,21.8427,21.4483,21.8365,412800.0],["2014-12-10",21.8052,21.9053,21.4295,21.4546,495200.0],["2014-12-11",21.5547,21.7926,21.5047,21.5986,296400.0],["2014-12-12",21.4984,21.7426,21.2229,21.248,290300.0],["2014-12-15",21.2856,21.392,20.8285,20.96,529400.0],["2014-12-16",20.9224,21.3106,20.7847,20.8974,557700.0],["2014-12-17",21.0727,21.5172,20.935,21.5047,537400.0],["2014-12-18",21.6174,21.849,21.4108,21.849,366400.0],["2014-12-19",21.8552,21.9742,21.5986,21.6987,1235900.0],["2014-12-22",21.8052,22.0431,21.7551,21.8803,436900.0],["2014-12-23",21.9429,22.1119,21.8615,22.0243,294200.0],["2014-12-24",21.9992,22.475,21.9992,22.4375,158100.0],["2014-12-26",22.5376,22.882,22.5314,22.763,264200.0],["2014-12-29",22.8194,23.3953,22.8194,23.3327,369700.0],["2014-12-30",23.2701,23.2701,22.7129,22.7442,284100.0],["2014-12-31",22.8256,22.8882,22.1245,22.1307,280300.0],["2015-01-02",22.2309,22.3373,21.9366,22.1871,319400.0],["2015-01-05",22.1307,22.1996,21.9179,21.9554,368100.0],["2015-01-06",22.0305,22.3623,21.8552,21.874,407100.0],["2015-01-07",22.0305,22.3185,21.8552,22.2997,316200.0],["2015-01-08",22.3686,22.5439,22.2935,22.4062,285300.0],["2015-01-09",22.3999,22.45,22.0744,22.2121,299100.0],["2015-01-12",22.2559,22.3248,22.0681,22.2684,316800.0],["2015-01-13",22.3436,22.8131,22.2747,22.619,305400.0],["2015-01-14",22.425,22.9508,22.3686,22.9258,243700.0],["2015-01-15",23.0134,23.051,22.8256,22.9884,228200.0],["2015-01-16",22.8695,23.1199,22.7818,23.1074,366200.0],["2015-01-20",23.1825,23.1825,22.932,23.0823,181600.0],["2015-01-21",22.9821,23.2263,22.7881,23.1887,220600.0],["2015-01-22",23.4016,23.5143,23.1386,23.4955,263700.0],["2015-01-23",23.4955,23.8461,23.4767,23.7396,254000.0],["2015-01-26",23.7271,23.771,23.3765,23.6395,332000.0],["2015-01-27",23.4955,23.7897,23.4955,23.6583,224000.0],["2015-01-28",23.7271,23.9838,23.3703,23.4266,233100.0],["2015-01-29",23.483,24.0026,23.3327,23.9775,286500.0],["2015-01-30",23.9275,23.9275,23.2388,23.2451,415800.0],["2015-02-02",23.2451,23.4329,22.9696,23.3515,230400.0],["2015-02-03",23.3452,23.5706,23.2952,23.4767,248100.0],["2015-02-04",23.3953,23.4767,23.0322,23.0698,229500.0],["2015-02-05",23.1512,23.3578,23.0385,23.3327,221300.0],["2015-02-06",23.2701,23.2701,22.0305,22.0744,543500.0],["2015-02-09",22.1182,22.2559,21.7238,21.8114,370900.0],["2015-02-10",21.849,22.2559,21.8114,22.1745,401200.0],["2015-02-11",22.0994,22.1495,21.5673,21.7113,225000.0],["2015-02-12",21.7801,21.8052,21.5673,21.5798,282000.0],["2015-02-13",21.5986,21.5986,21.0038,21.2542,357000.0],["2015-02-17",21.2542,21.392,20.985,21.1165,362500.0],["2015-02-18",21.1481,21.7361,21.0406,21.6918,362100.0],["2015-02-19",21.7361,21.812,21.401,21.6539,347300.0],["2015-02-20",21.6349,21.6666,21.2999,21.6286,290400.0],["2015-02-23",21.6286,21.7298,21.5148,21.7235,266100.0],["2015-02-24",21.6349,21.9511,21.6097,21.7551,274500.0],["2015-02-25",21.8057,21.8057,21.3062,21.3504,345200.0],["2015-02-26",21.4073,21.5275,21.2683,21.4263,294400.0],["2015-02-27",21.42,21.7171,21.2746,21.5591,462800.0],["2015-03-02",21.4769,21.4832,20.8257,20.9711,615200.0],["2015-03-03",20.8636,21.2809,20.832,21.2177,440200.0],["2015-03-04",21.1797,21.224,20.8636,20.9837,350300.0],["2015-03-05",20.9711,21.1861,20.9458,21.0723,212800.0],["2015-03-06",20.8383,20.851,20.2946,20.3705,488000.0],["2015-03-09",20.3136,20.7435,20.3136,20.6613,356500.0],["2015-03-10",20.5665,20.7878,20.4527,20.655,374500.0],["2015-03-11",20.7245,20.832,20.4084,20.4211,495500.0],["2015-03-12",20.5918,21.1102,20.5918,21.0659,300500.0],["2015-03-13",21.0217,21.0217,20.5412,20.8194,411400.0],["2015-03-16",20.9521,21.243,20.8699,20.9521,436900.0],["2015-03-17",20.9332,21.0723,20.813,20.851,375100.0],["2015-03-18",20.851,21.6097,20.8067,21.4516,297800.0],["2015-03-19",21.3694,21.6223,21.1987,21.2746,237800.0],["2015-03-20",21.4137,21.6982,21.2556,21.6602,826600.0],["2015-03-23",21.6602,21.6918,21.4706,21.6349,410800.0],["2015-03-24",21.5464,21.6349,21.3062,21.42,313100.0],["2015-03-25",21.4263,21.5907,21.1292,21.1355,400000.0],["2015-03-26",21.1228,21.3188,20.8763,20.8889,200600.0],["2015-03-27",20.9205,21.1544,20.8889,21.0343,214900.0],["2015-03-30",21.1292,21.4453,20.9964,21.2935,272300.0],["2015-03-31",21.1987,21.6097,21.1987,21.6097,395500.0],["2015-04-01",21.5464,21.6982,21.2872,21.5907,416100.0],["2015-04-02",21.5654,21.6666,21.4959,21.5022,263100.0],["2015-04-06",21.5211,21.8056,21.5022,21.6539,412900.0],["2015-04-07",21.6666,21.8056,21.2366,21.2556,287400.0],["2015-04-08",21.2114,21.2809,21.0407,21.1671,241600.0],["2015-04-09",21.0849,21.1734,20.8763,21.028,406000.0],["2015-04-10",21.1228,21.3947,21.0849,21.3252,261700.0],["2015-04-13",21.3441,21.3568,20.9964,21.0343,276900.0],["2015-04-14",21.0659,21.1671,20.9901,21.1039,253300.0],["2015-04-15",21.1039,21.3441,21.0975,21.1228,276600.0],["2015-04-16",21.0912,21.1861,20.8383,21.1355,264200.0],["2015-04-17",20.9964,21.2619,20.9964,21.1039,271500.0],["2015-04-20",21.1228,21.5401,21.1228,21.2366,358100.0],["2015-04-21",21.2872,21.3884,21.0027,21.1102,220700.0],["2015-04-22",21.1481,21.2493,20.9395,21.1861,194400.0],["2015-04-23",21.1797,21.5275,21.1228,21.3757,362000.0],["2015-04-24",21.3757,21.6602,21.3757,21.5464,205800.0],["2015-04-27",21.616,21.6918,21.205,21.2809,487200.0],["2015-04-28",21.2114,21.4832,21.1292,21.3884,489300.0],["2015-04-29",21.2935,21.401,20.9521,21.0912,291600.0],["2015-04-30",20.9395,21.0912,20.5159,20.6234,429800.0],["2015-05-01",20.6171,20.6676,20.4084,20.5918,254800.0],["2015-05-04",20.617,21.028,20.5981,20.832,653500.0],["2015-05-05",20.7498,20.8067,20.3262,20.3452,430300.0],["2015-05-06",20.2946,20.3958,19.9785,20.2251,426300.0],["2015-05-07",20.1871,20.3136,20.0797,20.0923,367700.0],["2015-05-08",20.3452,20.3452,20.086,20.1935,349800.0],["2015-05-11",20.1555,20.4463,20.1302,20.1745,480100.0],["2015-05-12",20.0923,20.2061,19.9216,20.1555,329800.0],["2015-05-13",20.2187,20.3452,19.9532,20.0417,358600.0],["2015-05-14",20.1492,20.3768,20.0986,20.3326,332100.0],["2015-05-15",20.3705,20.5349,20.2946,20.4464,336200.0],["2015-05-18",20.3768,20.6423,20.3009,20.6044,373000.0],["2015-05-19",20.5342,20.63,20.4064,20.5469,252700.0],["2015-05-20",20.5342,20.6938,20.5022,20.5725,286300.0],["2015-05-21",20.6236,20.6363,20.4958,20.5597,361400.0],["2015-05-22",20.5342,20.598,20.3745,20.4831,199300.0],["2015-05-26",20.4384,20.4894,20.1893,20.3681,439900.0],["2015-05-27",20.4064,20.515,20.3234,20.4958,345900.0],["2015-05-28",20.4511,20.5597,20.3425,20.5022,335900.0],["2015-05-29",20.5086,20.5916,20.3809,20.4384,539800.0],["2015-06-01",20.4639,20.5661,20.3553,20.4128,431900.0],["2015-06-02",20.3106,20.5597,20.0232,20.1829,511400.0],["2015-06-03",20.1765,20.3936,19.9146,20.036,427100.0],["2015-06-04",19.9402,20.0934,19.8507,19.8699,305900.0],["2015-06-05",19.7677,19.8763,19.4484,19.5569,374300.0],["2015-06-08",19.5506,19.6528,19.4739,19.5761,289200.0],["2015-06-09",19.5889,19.7166,19.4228,19.4228,273100.0],["2015-06-10",19.4611,19.6528,19.4548,19.4675,451700.0],["2015-06-11",19.5761,19.6655,19.4739,19.6464,309800.0],["2015-06-12",19.5761,19.6272,19.4037,19.4995,255700.0],["2015-06-15",19.4803,19.5825,19.2248,19.4356,414300.0],["2015-06-16",19.4356,19.6655,19.2376,19.6144,343800.0],["2015-06-17",19.6272,19.8827,19.5506,19.8252,447400.0],["2015-06-18",19.8444,20.2851,19.8444,20.2659,578600.0],["2015-06-19",20.4064,20.4575,20.1445,20.1637,696000.0],["2015-06-22",20.1956,20.2084,20.0232,20.1701,352100.0],["2015-06-23",20.1062,20.1062,19.838,19.9721,338000.0],["2015-06-24",19.9402,20.0232,19.8635,19.8699,465600.0],["2015-06-25",19.9018,19.9018,19.6336,19.6783,445200.0],["2015-06-26",19.6591,19.8954,19.5506,19.8507,537300.0],["2015-06-29",19.8507,20.1318,19.6975,19.7102,500700.0],["2015-06-30",19.7805,19.7933,19.525,19.5761,464400.0],["2015-07-01",19.6464,19.7677,19.525,19.7294,503200.0],["2015-07-02",19.8252,20.1254,19.7869,19.9721,436700.0],["2015-07-06",20.0232,20.1765,19.838,20.1509,382300.0],["2015-07-07",20.2723,20.6108,20.2723,20.5278,616600.0],["2015-07-08",20.4256,20.6172,20.3681,20.432,503500.0],["2015-07-09",20.5533,20.5916,20.0551,20.1318,475500.0],["2015-07-10",20.1318,20.5405,20.0232,20.3489,324100.0],["2015-07-13",20.3872,20.5661,20.2851,20.4128,306600.0],["2015-07-14",20.4256,20.4831,20.3042,20.3234,217500.0],["2015-07-15",20.3362,20.4192,20.1573,20.4064,237600.0],["2015-07-16",20.4192,20.7385,20.4192,20.6555,353600.0],["2015-07-17",20.6363,20.7258,20.4575,20.5086,400600.0],["2015-07-20",20.5022,20.5022,20.2084,20.3106,258000.0],["2015-07-21",20.2978,20.3617,20.0104,20.0998,251100.0],["2015-07-22",20.0487,20.3362,20.0232,20.234,228500.0],["2015-07-23",20.2403,20.2403,19.8444,19.9976,330900.0],["2015-07-24",19.9849,20.1318,19.8954,19.9976,304000.0],["2015-07-27",19.9976,20.317,19.9976,20.2531,222300.0],["2015-07-28",20.2531,20.4256,20.0424,20.4,373500.0],["2015-07-29",20.3745,20.6811,20.2659,20.6747,412900.0],["2015-07-30",20.6108,20.9365,20.5342,20.828,327900.0],["2015-07-31",21.0579,21.2303,20.9365,21.0898,417800.0],["2015-08-03",21.1473,21.2367,20.8982,20.994,172200.0],["2015-08-04",20.9429,20.9429,20.6108,20.6236,237500.0],["2015-08-05",20.7385,20.8727,20.6044,20.6811,179000.0],["2015-08-06",20.6619,20.7577,20.4383,20.7577,284200.0],["2015-08-07",20.6683,21.0515,20.6236,20.9493,210300.0],["2015-08-10",20.9429,21.1026,20.8088,20.9046,269800.0],["2015-08-11",20.9302,21.1665,20.8152,21.1601,220600.0],["2015-08-12",21.1729,21.4475,21.0898,21.4219,261400.0],["2015-08-13",21.3453,21.4794,21.192,21.3325,174100.0],["2015-08-14",21.3006,21.5752,21.2495,21.5689,168300.0],["2015-08-17",21.5561,21.8115,21.4603,21.7094,175200.0],["2015-08-18",21.6199,21.7157,21.4794,21.5497,195200.0],["2015-08-19",21.4986,21.7413,21.2942,21.6327,210400.0],["2015-08-20",21.4986,21.786,21.4539,21.5497,334900.0],["2015-08-21",21.2303,21.6199,21.0387,21.3645,351900.0],["2015-08-24",20.6555,20.9685,20.4,20.4894,495900.0],["2015-08-25",20.7641,20.8854,19.8827,19.8955,380000.0],["2015-08-26",20.202,20.2723,19.7485,20.2084,288400.0],["2015-08-27",20.2914,20.5022,20.0998,20.4447,388000.0],["2015-08-28",20.4639,20.5725,20.0424,20.2467,364000.0],["2015-08-31",20.1956,20.2659,19.7741,20.0487,277200.0],["2015-09-01",19.8228,19.9519,19.4743,19.5388,383400.0],["2015-09-02",19.7583,19.8422,19.4033,19.5065,486000.0],["2015-09-03",19.6292,19.7518,19.5065,19.6227,295600.0],["2015-09-04",19.4549,19.5517,19.2161,19.3193,242000.0],["2015-09-08",19.5453,19.7712,19.4678,19.7454,330600.0],["2015-09-09",19.797,19.9713,19.5324,19.5711,233400.0],["2015-09-10",19.5646,19.6873,19.4097,19.4549,221100.0],["2015-09-11",19.4162,19.6873,19.3516,19.6744,236700.0],["2015-09-14",19.7712,19.8938,19.6873,19.7454,177000.0],["2015-09-15",19.7647,19.939,19.6034,19.9067,214300.0],["2015-09-16",19.9584,20.0939,19.8035,20.0487,248400.0],["2015-09-17",20.0036,20.6297,19.8809,20.3715,252800.0],["2015-09-18",20.1972,20.4812,20.1197,20.2747,790200.0],["2015-09-21",20.3973,20.5587,20.2876,20.4167,227100.0],["2015-09-22",20.3069,20.5329,20.1778,20.3069,179800.0],["2015-09-23",20.3328,20.4683,20.2166,20.4489,254300.0],["2015-09-24",20.3844,20.6749,20.365,20.6619,298100.0],["2015-09-25",20.7007,21.2235,20.5974,20.9201,348900.0],["2015-09-28",20.8685,21.2042,20.8685,21.088,435600.0],["2015-09-29",21.088,21.301,20.9782,21.088,301000.0],["2015-09-30",21.1138,21.5011,21.0299,21.4624,283900.0],["2015-10-01",21.4946,21.4946,21.0234,21.2106,352900.0],["2015-10-02",21.2752,21.4172,21.0428,21.4107,221600.0],["2015-10-05",21.4107,21.6754,21.3139,21.6689,292600.0],["2015-10-06",21.6495,21.6495,21.3462,21.3978,295900.0],["2015-10-07",21.4107,21.5204,21.2622,21.3268,323300.0],["2015-10-08",21.301,21.7076,21.1977,21.6237,277500.0],["2015-10-09",21.6754,21.727,21.4623,21.5721,205600.0],["2015-10-12",21.6689,21.9465,21.5398,21.8819,322400.0],["2015-10-13",21.8367,22.0304,21.8367,21.869,227500.0],["2015-10-14",21.8755,22.0949,21.8109,21.8432,171700.0],["2015-10-15",21.8367,22.1917,21.8174,22.1724,225300.0],["2015-10-16",22.2821,22.3983,22.0756,22.1595,215600.0],["2015-10-19",22.2628,22.3015,21.9852,22.3015,257500.0],["2015-10-20",22.2305,22.4758,22.1724,22.4435,211900.0],["2015-10-21",22.5274,22.7469,22.2434,22.2563,199200.0],["2015-10-22",22.3079,22.5339,22.3015,22.4435,211900.0],["2015-10-23",22.4241,22.4241,21.9787,22.0691,142700.0],["2015-10-26",22.0627,22.1659,21.8496,22.1337,209000.0],["2015-10-27",22.0949,22.2176,21.9271,22.0175,256800.0],["2015-10-28",22.0046,22.2305,21.6108,21.9465,262700.0],["2015-10-29",21.798,21.9013,21.4236,21.7205,230900.0],["2015-10-30",21.7399,21.9723,21.6431,21.8496,221100.0],["2015-11-02",21.7657,21.8561,21.514,21.7593,391900.0],["2015-11-03",21.7012,21.8303,21.514,21.6754,259400.0],["2015-11-04",21.9529,22.2498,21.6883,22.1207,220200.0],["2015-11-05",22.1595,22.3402,22.0562,22.2305,204400.0],["2015-11-06",21.8948,21.94,21.0492,21.2945,228600.0],["2015-11-09",21.159,21.3784,21.0944,21.2106,280600.0],["2015-11-10",21.23,21.585,21.23,21.5592,216200.0],["2015-11-11",21.5721,22.0433,21.5721,21.9142,211600.0],["2015-11-12",21.7722,21.9916,21.4688,21.5656,326600.0],["2015-11-13",21.4817,21.7335,21.4753,21.4817,308700.0],["2015-11-16",21.4817,22.2305,21.4817,22.1853,486400.0],["2015-11-17",22.1788,22.3156,21.6965,21.9376,464300.0],["2015-11-18",21.8985,22.2831,21.6835,22.27,374900.0],["2015-11-19",22.2635,22.5633,22.2635,22.5438,277000.0],["2015-11-20",22.6611,22.8305,22.5177,22.7262,262600.0],["2015-11-23",22.6937,22.7719,22.4981,22.5177,277700.0],["2015-11-24",22.4721,22.5372,22.2244,22.4655,271400.0],["2015-11-25",22.4329,22.4786,22.2961,22.4199,184100.0],["2015-11-27",22.4004,22.635,22.4004,22.5438,54000.0],["2015-11-30",22.5372,22.7458,22.5242,22.5568,313200.0],["2015-12-01",22.6024,22.8436,22.5438,22.7914,210400.0],["2015-12-02",22.7262,22.7979,22.3808,22.4069,153400.0],["2015-12-03",22.3287,22.3613,21.9963,22.0158,286700.0],["2015-12-04",22.0419,22.5112,22.0419,22.4851,273800.0],["2015-12-07",22.4916,22.5959,22.3873,22.5829,225500.0],["2015-12-08",22.5112,22.7262,22.459,22.6154,177700.0],["2015-12-09",22.5242,22.8044,22.3026,22.3222,553900.0],["2015-12-10",22.2896,22.3352,21.8268,21.8659,220700.0],["2015-12-11",21.6183,22.0354,21.5075,21.8008,250800.0],["2015-12-14",21.8073,22.094,21.8073,22.0615,310200.0],["2015-12-15",22.1071,22.4395,22.0419,22.2765,331900.0],["2015-12-16",22.4004,24.6228,22.4004,23.0782,407200.0],["2015-12-17",23.1042,23.2085,22.9283,23.0195,367700.0],["2015-12-18",22.9935,23.0065,22.5112,22.8305,855100.0],["2015-12-21",22.9218,23.0065,22.5568,22.7849,197200.0],["2015-12-22",22.7653,22.9218,22.3873,22.8631,251000.0],["2015-12-23",22.9609,23.1238,22.9022,23.0456,251700.0],["2015-12-24",22.9935,23.1759,22.9413,23.0782,96700.0],["2015-12-28",23.0065,23.4041,22.9804,23.3975,173500.0],["2015-12-29",23.4497,23.567,23.4301,23.5018,142100.0],["2015-12-30",23.4432,23.5931,23.4366,23.4562,187500.0],["2015-12-31",23.4432,23.4432,22.8696,23.0521,250800.0],["2016-01-04",22.8631,22.9478,22.6545,22.8436,415100.0],["2016-01-05",22.8761,23.1564,22.6611,23.0847,232800.0],["2016-01-06",22.8957,23.2802,22.8957,23.1955,215400.0],["2016-01-07",22.9283,23.2737,22.9283,23.1173,592500.0],["2016-01-08",23.1694,23.2216,22.8435,22.8827,304600.0],["2016-01-11",22.9087,23.1368,22.8501,23.0,204900.0],["2016-01-12",23.1108,23.1108,22.6024,22.7979,320400.0],["2016-01-13",22.7979,23.013,22.622,22.6545,200700.0],["2016-01-14",22.6806,23.2933,22.6415,23.1043,260600.0],["2016-01-15",22.6024,22.9544,22.3613,22.8957,337300.0],["2016-01-19",22.9544,23.2672,22.837,23.1694,225200.0],["2016-01-20",23.0326,23.202,22.3678,22.8566,237800.0],["2016-01-21",22.9348,22.9348,22.3678,22.5959,302200.0],["2016-01-22",22.6806,23.2346,22.4721,23.2085,244700.0],["2016-01-25",23.1759,23.2998,22.8957,22.9283,246500.0],["2016-01-26",23.0391,23.3389,22.9609,23.0717,252700.0],["2016-01-27",23.0326,23.2672,22.837,23.0847,315300.0],["2016-01-28",23.0521,23.6778,22.9478,23.4953,251000.0],["2016-01-29",23.6843,24.1796,23.6843,24.134,471500.0],["2016-02-01",24.1144,24.6815,23.932,24.5511,263400.0],["2016-02-02",24.4534,24.7271,24.2839,24.6684,250500.0],["2016-02-03",24.7727,25.0138,24.6293,24.877,300000.0],["2016-02-04",24.7466,24.864,24.4729,24.499,195500.0],["2016-02-05",24.3621,24.7401,24.0623,24.4664,359400.0],["2016-02-08",24.499,24.7662,24.2122,24.6424,459500.0],["2016-02-09",24.5511,24.89,24.4077,24.7075,587300.0],["2016-02-10",24.714,24.7401,24.2578,24.5381,283200.0],["2016-02-11",24.3947,24.6358,24.2904,24.4925,415500.0],["2016-02-12",24.5185,24.6684,24.0623,24.4794,557400.0],["2016-02-16",24.5185,24.7466,24.2904,24.6163,512600.0],["2016-02-17",24.6643,24.6643,24.296,24.5393,402700.0],["2016-02-18",24.5196,24.8814,24.4407,24.7235,522600.0],["2016-02-19",24.5919,24.9405,24.4933,24.7695,574500.0],["2016-02-22",24.9011,24.9932,24.6183,24.8748,542700.0],["2016-02-23",24.7301,24.9405,24.6248,24.7827,412600.0],["2016-02-24",24.8485,25.3944,24.763,25.3746,750700.0],["2016-02-25",25.5128,25.8482,25.3878,25.7956,446000.0],["2016-02-26",25.618,25.6903,24.6775,24.6972,595900.0],["2016-02-29",24.7169,25.0326,24.7103,24.8616,668300.0],["2016-03-01",25.0261,25.0721,24.6775,24.8748,467200.0],["2016-03-02",24.7761,25.0655,24.2631,25.0524,385000.0],["2016-03-03",25.0129,25.1773,24.7169,25.0129,940100.0],["2016-03-04",24.9274,24.98,24.7038,24.9274,663200.0],["2016-03-07",24.9274,25.2102,24.855,25.1642,498900.0],["2016-03-08",25.1773,25.6377,25.0063,25.5851,552300.0],["2016-03-09",25.6246,25.9666,25.5785,25.9534,625300.0],["2016-03-10",25.914,25.9666,25.3878,25.6969,454100.0],["2016-03-11",25.9468,26.0389,25.6772,25.8613,402400.0],["2016-03-14",25.7298,25.8811,25.5391,25.8153,482600.0],["2016-03-15",25.743,25.9797,25.6969,25.789,444400.0],["2016-03-16",25.7101,26.2626,25.4799,26.1705,630900.0],["2016-03-17",26.1573,26.5783,26.0126,26.5191,693300.0],["2016-03-18",26.4073,26.4862,25.96,26.0521,1864100.0],["2016-03-21",25.8285,26.2823,25.7232,26.2428,512300.0],["2016-03-22",26.2034,26.3283,26.0389,26.0718,327000.0],["2016-03-23",26.0389,26.2625,25.8942,26.1178,470500.0],["2016-03-24",26.0784,26.4862,26.0521,26.4796,483300.0],["2016-03-28",26.5059,26.6572,26.2297,26.4138,250300.0],["2016-03-29",26.4072,27.0518,26.4072,27.0452,324000.0],["2016-03-30",27.0452,27.1702,26.8479,26.9663,353900.0],["2016-03-31",27.0058,27.0255,26.7756,26.8216,544700.0],["2016-04-01",26.769,27.2097,26.7164,27.1834,467000.0],["2016-04-04",27.1833,27.1833,26.7887,26.9531,316800.0],["2016-04-05",26.9334,27.0913,26.4204,26.427,338700.0],["2016-04-06",26.4204,26.4862,26.2362,26.4007,202900.0],["2016-04-07",26.3546,26.5585,26.2954,26.4533,384000.0],["2016-04-08",26.4993,26.7361,26.4336,26.4467,252600.0],["2016-04-11",26.4993,26.7164,26.3612,26.4467,215100.0],["2016-04-12",26.4336,26.7493,26.3875,26.6111,183000.0],["2016-04-13",26.6769,26.6769,26.2297,26.4664,276700.0],["2016-04-14",26.3875,26.5191,26.2231,26.3546,247400.0],["2016-04-15",26.256,26.6638,26.256,26.5717,185200.0],["2016-04-18",26.5125,26.6703,26.4204,26.6572,118200.0],["2016-04-19",26.7361,26.8348,26.6111,26.7821,172700.0],["2016-04-20",26.7558,26.894,25.9468,26.0126,303600.0],["2016-04-21",25.914,25.96,25.3089,25.4536,345000.0],["2016-04-22",25.4996,25.6772,25.4601,25.6246,296700.0],["2016-04-25",25.5654,25.835,25.4799,25.835,255400.0],["2016-04-26",25.9008,26.0587,25.789,25.8745,255900.0],["2016-04-27",25.9468,26.2823,25.7166,26.1902,250600.0],["2016-04-28",25.96,26.2757,25.8416,26.1902,205400.0],["2016-04-29",26.0521,26.4072,25.8548,26.3546,271300.0],["2016-05-02",26.3349,26.8216,26.3349,26.7032,427600.0],["2016-05-03",26.6703,26.8348,26.4862,26.6703,245800.0],["2016-05-04",26.4336,27.5583,26.085,27.3872,378400.0],["2016-05-05",27.3938,27.7358,27.0321,27.0979,590700.0],["2016-05-06",27.0255,27.111,26.6572,27.0255,441400.0],["2016-05-09",27.0387,27.1965,26.9597,27.1044,327100.0],["2016-05-10",27.157,27.2886,27.0123,27.1307,158500.0],["2016-05-11",27.1373,27.2228,26.8413,27.0321,157300.0],["2016-05-12",27.0452,27.2228,26.8413,27.1373,227500.0],["2016-05-13",27.1439,27.2952,26.8413,27.0255,209600.0],["2016-05-16",27.0321,27.157,26.7953,27.0781,176900.0],["2016-05-17",26.9992,27.0913,26.1244,26.256,240400.0],["2016-05-18",26.1376,26.4928,25.7561,25.9008,242300.0],["2016-05-19",25.7495,26.0718,25.5391,26.0455,155300.0],["2016-05-20",26.085,26.2428,25.914,26.2034,318700.0],["2016-05-23",26.2494,26.256,25.8877,25.9008,261200.0],["2016-05-24",26.0156,26.4933,25.9161,26.4734,299900.0],["2016-05-25",26.4402,26.4402,26.0421,26.135,214500.0],["2016-05-26",26.135,26.48,26.1284,26.4336,177400.0],["2016-05-27",26.4137,26.6393,26.3872,26.5198,209500.0],["2016-05-31",26.5265,26.7388,26.354,26.6857,306400.0],["2016-06-01",26.6459,26.9246,26.5398,26.9113,285800.0],["2016-06-02",26.7322,27.1833,26.699,27.1833,374900.0],["2016-06-03",27.3691,27.8535,27.3625,27.6611,276700.0],["2016-06-06",27.6611,27.8137,27.462,27.5682,222700.0],["2016-06-07",27.6013,27.7208,27.4885,27.5416,168700.0],["2016-06-08",27.5483,27.8402,27.5284,27.807,137700.0],["2016-06-09",27.8601,28.2118,27.807,28.1454,220300.0],["2016-06-10",28.1454,28.3378,28.0592,28.1719,224800.0],["2016-06-13",28.1919,28.3046,28.0923,28.1719,178900.0],["2016-06-14",28.172,28.4639,28.0592,28.371,259100.0],["2016-06-15",28.444,28.5302,27.9265,28.026,299700.0],["2016-06-16",27.9994,28.2648,27.8667,28.2317,303900.0],["2016-06-17",28.1653,28.1786,27.8004,28.1653,834400.0],["2016-06-20",28.1653,28.2449,27.807,28.1189,306000.0],["2016-06-21",28.1189,28.2582,27.8933,28.0857,259500.0],["2016-06-22",28.1056,28.1719,27.8667,27.88,239700.0],["2016-06-23",27.9795,28.026,27.8336,27.9928,237800.0],["2016-06-24",27.6212,28.4705,27.4487,28.2383,651200.0],["2016-06-27",28.2317,28.7625,28.1521,28.6497,427800.0],["2016-06-28",28.7824,28.8089,28.3046,28.6762,497600.0],["2016-06-29",28.8354,29.008,28.6364,28.716,243800.0],["2016-06-30",28.8421,29.7312,28.8023,29.7245,576800.0],["2016-07-01",29.844,29.9037,29.3132,29.5188,348000.0],["2016-07-05",29.6051,29.8904,29.5387,29.771,428200.0],["2016-07-06",29.7312,30.0032,29.5852,29.8373,337000.0],["2016-07-07",29.7179,29.7179,29.0544,29.0942,368700.0],["2016-07-08",28.9881,29.3264,28.6762,29.3132,435600.0],["2016-07-11",29.2203,29.406,28.9681,29.3463,351400.0],["2016-07-12",29.1606,29.3264,28.862,28.8819,333600.0],["2016-07-13",29.0146,29.2004,28.9615,29.1937,229500.0],["2016-07-14",28.9482,29.1075,28.7492,28.7625,276800.0],["2016-07-15",28.789,28.9947,28.6231,28.8222,270200.0],["2016-07-18",28.8952,29.0146,28.6828,28.7359,325600.0],["2016-07-19",28.8354,28.9217,28.6629,28.7824,330300.0],["2016-07-20",28.8089,28.8288,28.6497,28.6762,212300.0],["2016-07-21",28.5767,29.0146,28.5568,28.9814,345600.0],["2016-07-22",28.9947,29.4591,28.9482,29.3132,205000.0],["2016-07-25",29.3132,29.3132,29.0013,29.2402,230200.0],["2016-07-26",29.28,29.2999,28.8952,29.0345,194100.0],["2016-07-27",28.9814,29.0279,28.444,28.7027,300700.0],["2016-07-28",28.7558,28.8354,28.59,28.7558,197900.0],["2016-07-29",28.7625,29.0146,28.6961,28.862,331400.0],["2016-08-01",28.789,29.0013,28.7691,28.9283,294400.0],["2016-08-02",28.8222,28.862,28.5634,28.6497,211800.0],["2016-08-03",28.4307,28.6961,28.0326,28.4904,424700.0],["2016-08-04",28.4904,28.7027,28.3378,28.4042,258200.0],["2016-08-05",28.371,28.4572,28.0724,28.1786,285400.0],["2016-08-08",28.1852,28.2317,27.8999,27.9795,296600.0],["2016-08-09",27.9795,28.1454,27.8667,28.026,402200.0],["2016-08-10",28.0392,28.1189,27.9331,28.1056,222900.0],["2016-08-11",28.1786,28.1786,28.026,28.1321,288300.0],["2016-08-12",28.2118,28.3511,28.0326,28.0592,218000.0],["2016-08-15",28.0061,28.1719,27.6478,27.6743,324700.0],["2016-08-16",27.6013,27.7606,27.2165,27.2563,416500.0],["2016-08-17",27.2032,27.5217,26.9179,27.4156,361400.0],["2016-08-18",27.4554,28.1521,27.4554,28.1454,496900.0],["2016-08-19",28.0459,28.1321,27.4686,27.6544,252600.0],["2016-08-22",27.7009,27.8535,27.6146,27.7805,185500.0],["2016-08-23",27.8535,27.9464,27.6146,27.6213,156400.0],["2016-08-24",27.5881,27.6279,27.3028,27.5682,254700.0],["2016-08-25",27.5549,27.7606,27.4222,27.7141,219700.0],["2016-08-26",27.6412,27.8999,27.0573,27.1435,246400.0],["2016-08-29",27.2099,27.4487,27.1303,27.3757,220800.0],["2016-08-30",27.4179,27.5383,27.0165,27.177,308200.0],["2016-08-31",27.1503,27.2373,26.9629,27.177,312900.0],["2016-09-01",27.1837,27.2506,27.0165,27.1101,321500.0],["2016-09-02",27.1369,27.5183,27.1034,27.5116,237100.0],["2016-09-06",27.5986,27.9063,27.5049,27.8394,171700.0],["2016-09-07",27.8394,28.0134,27.6989,27.9799,349600.0],["2016-09-08",27.9264,28.1539,27.806,28.0602,258000.0],["2016-09-09",27.7725,27.7725,27.0432,27.0499,305000.0],["2016-09-12",27.1235,27.5517,27.0232,27.5383,236800.0],["2016-09-13",27.4313,27.4848,27.0901,27.2506,306000.0],["2016-09-14",27.3242,27.5584,27.1637,27.2975,248600.0],["2016-09-15",27.2172,27.5116,27.1034,27.4915,352700.0],["2016-09-16",27.4915,27.8595,27.244,27.806,630100.0],["2016-09-19",27.8595,28.0936,27.7658,28.087,203000.0],["2016-09-20",28.1873,28.4549,28.107,28.1204,230800.0],["2016-09-21",28.1204,28.8096,28.1204,28.7895,233700.0],["2016-09-22",28.8764,29.211,28.7493,29.211,440500.0],["2016-09-23",29.0705,29.2244,28.9567,29.124,263500.0],["2016-09-26",29.124,29.2177,28.9367,28.9367,224800.0],["2016-09-27",29.0638,29.2645,28.6088,28.6155,254500.0],["2016-09-28",28.6289,28.7293,28.3479,28.5821,186100.0],["2016-09-29",28.5754,28.5754,28.0535,28.194,359700.0],["2016-09-30",28.281,28.4549,27.7792,27.9598,398000.0],["2016-10-03",27.9264,27.9264,27.2239,27.525,361200.0],["2016-10-04",27.4514,27.4781,26.4678,26.5816,282400.0],["2016-10-05",26.6284,26.7355,26.2671,26.3942,279600.0],["2016-10-06",26.2538,26.4946,26.0865,26.4478,339600.0],["2016-10-07",26.6485,26.876,26.1668,26.1868,350700.0],["2016-10-10",26.2002,26.6753,26.2002,26.5816,238600.0],["2016-10-11",26.5883,26.5883,26.1199,26.1668,167700.0],["2016-10-12",26.1802,26.4678,26.1802,26.4478,143300.0],["2016-10-13",26.4946,26.896,26.334,26.6351,274800.0],["2016-10-14",26.702,26.8024,26.3876,26.5615,182500.0],["2016-10-17",26.5615,26.789,26.5615,26.6886,108200.0],["2016-10-18",26.8358,27.1302,26.6217,27.0098,184700.0],["2016-10-19",27.0365,27.1235,26.8358,26.9763,141600.0],["2016-10-20",27.0365,27.1704,26.8626,27.0767,174100.0],["2016-10-21",26.7622,26.9094,26.5548,26.6552,400900.0],["2016-10-24",26.7087,26.9629,26.6284,26.7422,233000.0],["2016-10-25",26.7622,26.9295,26.7087,26.9161,272200.0],["2016-10-26",26.9027,27.0232,26.7422,26.8559,190300.0],["2016-10-27",26.5749,26.9295,26.5749,26.8961,239300.0],["2016-10-28",27.0165,27.1637,26.8492,27.0098,170700.0],["2016-10-31",27.1101,27.7993,27.0901,27.6989,303000.0],["2016-11-01",27.6721,27.6855,26.8091,26.8291,373600.0],["2016-11-02",26.6953,26.8158,26.2604,26.702,294500.0],["2016-11-03",26.7221,27.0432,26.5615,26.8693,295100.0],["2016-11-04",27.0098,27.1436,26.7823,26.789,362300.0],["2016-11-07",26.8894,27.5919,26.7221,27.5383,287900.0],["2016-11-08",27.545,28.0267,27.5383,27.806,368300.0],["2016-11-09",27.1436,27.6722,26.9094,27.3443,499700.0],["2016-11-10",27.1837,27.3577,26.2337,26.9429,514300.0],["2016-11-11",26.9496,27.6454,26.8893,27.2306,504200.0],["2016-11-14",27.0633,27.1436,26.6552,26.8693,410400.0],["2016-11-15",26.9563,27.2707,26.8091,27.1637,281400.0],["2016-11-16",27.1792,27.5436,26.7136,26.997,267900.0],["2016-11-17",26.997,27.2399,26.7878,26.916,213100.0],["2016-11-18",26.9228,27.1724,26.6664,26.8755,347700.0],["2016-11-21",26.997,27.2871,26.943,27.2062,218100.0],["2016-11-22",27.2534,27.7797,27.0915,27.746,253700.0],["2016-11-23",27.1319,27.7595,27.1319,27.4086,255800.0],["2016-11-25",27.4963,27.9012,27.4963,27.8809,87100.0],["2016-11-28",27.9417,28.3263,27.8607,28.2251,306100.0],["2016-11-29",28.0834,28.5152,28.0834,28.4207,238100.0],["2016-11-30",27.8404,28.1373,27.3074,27.3074,310600.0],["2016-12-01",27.3546,27.3546,26.6866,27.105,389100.0],["2016-12-02",27.3614,27.611,27.1252,27.3614,230800.0],["2016-12-05",27.2669,27.4423,27.0105,27.4019,281600.0],["2016-12-06",27.3884,27.5705,27.3006,27.4828,317800.0],["2016-12-07",27.5705,27.7932,27.4761,27.7797,384100.0],["2016-12-08",27.3884,28.1643,27.3884,28.1576,433100.0],["2016-12-09",28.1306,28.3937,28.0969,28.3937,338700.0],["2016-12-12",28.252,28.8526,28.252,28.6637,343300.0],["2016-12-13",28.7918,28.9403,28.5692,28.7649,318500.0],["2016-12-14",28.9403,29.0145,28.0159,28.0901,283900.0],["2016-12-15",28.0834,28.4612,27.7797,28.4545,335500.0],["2016-12-16",28.1846,28.6232,26.8283,27.5098,2455500.0],["2016-12-19",27.6718,27.7122,27.024,27.1454,488600.0],["2016-12-20",27.1185,27.2062,26.8823,27.024,493400.0],["2016-12-21",27.0915,27.3276,26.7473,26.7676,389500.0],["2016-12-22",26.7608,26.7608,26.1063,26.6461,747800.0],["2016-12-23",26.6934,26.889,26.4909,26.7946,236500.0],["2016-12-27",26.7473,27.1454,26.6866,26.9835,265200.0],["2016-12-28",27.0105,27.0982,26.5787,26.6326,293000.0],["2016-12-29",26.7608,27.1657,26.6799,27.1117,272000.0],["2016-12-30",27.051,27.2197,26.8958,26.9835,325000.0],["2017-01-03",26.7743,27.0307,26.5921,26.7946,299000.0],["2017-01-04",26.8553,27.105,26.6326,26.8553,501300.0],["2017-01-05",26.8621,26.9363,26.6461,26.9025,232300.0],["2017-01-06",26.6866,27.024,26.6866,26.7811,430100.0],["2017-01-09",27.0172,27.0712,26.2413,26.329,343800.0],["2017-01-10",26.302,26.5044,25.9984,26.383,275800.0],["2017-01-11",26.4167,26.7136,26.329,26.6529,251900.0],["2017-01-12",26.6326,26.7271,26.2345,26.4167,215300.0],["2017-01-13",26.356,26.6394,26.356,26.5517,198600.0],["2017-01-17",26.6866,26.8418,26.5112,26.6056,322800.0],["2017-01-18",26.5112,26.6799,26.5112,26.6529,282000.0],["2017-01-19",26.4977,26.6191,26.2413,26.329,199300.0],["2017-01-20",26.302,26.5787,26.2683,26.5382,298400.0],["2017-01-23",26.5989,26.7608,26.3695,26.4235,305500.0],["2017-01-24",26.3897,26.5044,26.2143,26.437,398600.0],["2017-01-25",26.4235,26.4909,26.1266,26.2075,480600.0],["2017-01-26",26.248,26.248,25.8567,26.0523,516400.0],["2017-01-27",26.0388,26.1873,25.9174,25.9714,355400.0],["2017-01-30",25.9849,26.0051,25.5598,25.715,278500.0],["2017-01-31",25.7757,26.0793,25.5733,26.0726,334200.0],["2017-02-01",25.9174,26.0861,25.4923,25.6003,294300.0],["2017-02-02",25.7554,26.1198,25.6542,25.9241,247300.0],["2017-02-03",26.0928,26.1401,25.8702,26.0591,177400.0],["2017-02-06",26.2075,26.3088,25.9916,26.1198,255300.0],["2017-02-07",26.1805,26.3155,26.0793,26.2615,234800.0],["2017-02-08",26.3897,26.5179,26.2278,26.4032,198800.0],["2017-02-09",26.4032,26.7001,26.2615,26.2818,201800.0],["2017-02-10",26.3357,26.5449,26.1873,26.5314,221900.0],["2017-02-13",26.5044,26.6394,26.275,26.3897,413400.0],["2017-02-14",26.275,26.275,25.8904,26.2278,347800.0],["2017-02-15",25.9849,26.3155,25.9309,26.3155,371000.0],["2017-02-16",26.3155,26.6664,26.2615,26.6664,407000.0],["2017-02-17",26.7946,26.7946,26.275,26.5449,420300.0],["2017-02-21",26.41,26.6731,26.248,26.5517,628200.0],["2017-02-22",26.6933,27.1087,26.2166,26.5094,562900.0],["2017-02-23",26.4958,26.8159,26.4958,26.6592,608200.0],["2017-02-24",26.6729,26.9521,26.6729,26.918,357200.0],["2017-02-27",26.8567,27.0746,26.6933,27.061,422000.0],["2017-02-28",27.027,27.2244,27.027,27.1495,444500.0],["2017-03-01",26.741,27.313,26.741,27.0814,577200.0],["2017-03-02",27.0133,27.49,26.9521,27.3334,308400.0],["2017-03-03",27.3743,27.3743,26.8635,27.2244,436000.0],["2017-03-06",27.17,27.1836,26.9997,27.0678,263100.0],["2017-03-07",26.9725,27.1291,26.8227,26.8295,346200.0],["2017-03-08",26.5026,26.6661,26.1349,26.1826,369100.0],["2017-03-09",26.1894,26.455,26.1485,26.169,270800.0],["2017-03-10",26.3664,26.455,26.2166,26.3869,252700.0],["2017-03-13",26.3869,26.6729,26.3869,26.4958,327000.0],["2017-03-14",26.4822,26.5435,26.3256,26.4618,234900.0],["2017-03-15",26.6252,27.1495,26.5026,26.9793,347200.0],["2017-03-16",26.9044,26.9521,26.489,26.5912,329400.0],["2017-03-17",26.7342,27.0406,26.6524,26.8908,1246900.0],["2017-03-20",26.9248,26.9452,26.4345,26.4822,425600.0],["2017-03-21",26.4754,27.0746,26.3869,26.8772,285500.0],["2017-03-22",26.918,27.1836,26.8159,26.9861,254400.0],["2017-03-23",26.918,27.2176,26.7478,26.9112,296600.0],["2017-03-24",26.9657,27.1972,26.8772,26.9997,301900.0],["2017-03-27",27.1359,27.1359,26.6933,26.7818,329100.0],["2017-03-28",26.6729,27.0133,26.5435,26.8567,697800.0],["2017-03-29",26.7273,26.775,26.5162,26.632,572800.0],["2017-03-30",26.6116,26.6184,26.3664,26.4958,484900.0],["2017-03-31",26.5775,26.7205,26.4686,26.5912,500000.0],["2017-04-03",26.5571,26.5571,26.1145,26.2983,576000.0],["2017-04-04",26.2984,26.6116,26.2984,26.4141,309100.0],["2017-04-05",26.4345,26.7273,26.3256,26.6933,348500.0],["2017-04-06",26.6388,26.8908,26.5435,26.8363,240700.0],["2017-04-07",26.9112,27.0065,26.7954,26.8363,328100.0],["2017-04-10",26.8499,27.061,26.7273,26.8772,276600.0],["2017-04-11",26.8772,27.1632,26.7955,27.1564,279800.0],["2017-04-12",27.1087,27.3061,27.0065,27.2312,248600.0],["2017-04-13",27.2381,27.4423,27.0951,27.2449,253800.0],["2017-04-17",27.2721,27.5717,27.2721,27.5649,276200.0],["2017-04-18",27.5922,27.7079,27.4628,27.5513,252100.0],["2017-04-19",27.5445,27.5649,27.2585,27.2925,293200.0],["2017-04-20",27.2993,27.2993,26.9589,27.1904,353700.0],["2017-04-21",27.1836,27.5309,27.1836,27.4628,291800.0],["2017-04-24",27.3538,27.7964,27.3198,27.7011,277000.0],["2017-04-25",27.5785,27.8918,27.5309,27.8305,280100.0],["2017-04-26",27.8033,28.0824,27.742,27.9463,295600.0],["2017-04-27",27.9803,28.2459,27.9531,27.9531,201600.0],["2017-04-28",28.0075,28.0075,27.4355,27.4696,300500.0],["2017-05-01",27.5445,27.5445,27.0814,27.2381,389300.0],["2017-05-02",27.2789,27.4287,27.1019,27.2244,233700.0],["2017-05-03",27.4764,27.742,27.2313,27.4492,370000.0],["2017-05-04",27.3198,27.8101,27.3198,27.776,339700.0],["2017-05-05",27.8441,28.1301,27.6875,28.1097,284800.0],["2017-05-08",28.0143,28.1778,27.8713,28.1642,224200.0],["2017-05-09",28.171,28.2867,27.8169,27.9054,277600.0],["2017-05-10",27.9326,28.1165,27.8169,27.9871,254700.0],["2017-05-11",27.8986,28.0688,27.776,28.028,179700.0],["2017-05-12",28.0688,28.3208,28.0007,28.1301,138000.0],["2017-05-15",28.171,28.4093,28.171,28.2527,185600.0],["2017-05-16",28.2391,28.3208,28.0416,28.0688,188900.0],["2017-05-17",28.0688,28.4706,27.919,28.3276,357400.0],["2017-05-18",28.3276,28.4638,28.0892,28.3003,239200.0],["2017-05-19",28.3276,28.4706,28.2118,28.4229,271000.0],["2017-05-22",28.4365,28.7974,28.3548,28.7566,213500.0],["2017-05-23",28.7964,29.1329,28.7552,28.872,224700.0],["2017-05-24",28.9406,29.1192,28.8033,28.9338,267600.0],["2017-05-25",28.9818,29.3527,28.8994,29.3115,197800.0],["2017-05-26",29.2772,29.2909,29.1329,29.2428,181100.0],["2017-05-30",29.1947,29.3184,29.0437,29.2497,138700.0],["2017-05-31",29.2703,29.4351,29.1741,29.4214,328200.0],["2017-06-01",29.3733,29.7373,29.2703,29.7304,203800.0],["2017-06-02",29.9159,30.1974,29.7648,30.0051,290500.0],["2017-06-05",29.9777,30.0326,29.7098,29.8197,169700.0],["2017-06-06",29.8197,29.8815,29.5999,29.6411,269800.0],["2017-06-07",29.6892,29.8678,29.4557,29.7648,236500.0],["2017-06-08",29.7236,29.8266,29.4695,29.7785,177300.0],["2017-06-09",29.6823,30.0395,29.6549,30.0257,297900.0],["2017-06-12",30.0464,30.2112,29.806,29.806,259500.0],["2017-06-13",29.806,29.9433,29.6686,29.8678,231400.0],["2017-06-14",30.0601,30.218,29.8266,30.012,186400.0],["2017-06-15",29.9365,30.1837,29.7304,30.1631,251000.0],["2017-06-16",29.8266,30.5271,29.8266,30.4927,736600.0],["2017-06-19",30.479,30.479,30.17,30.2249,209600.0],["2017-06-20",30.2867,30.3279,30.0944,30.2386,212900.0],["2017-06-21",30.17,30.4447,30.0326,30.1082,259900.0],["2017-06-22",30.115,30.376,29.8266,29.8403,282800.0],["2017-06-23",29.8128,29.9983,29.7442,29.8403,401800.0],["2017-06-26",29.8472,30.0463,29.6961,29.8334,158700.0],["2017-06-27",29.6549,29.7785,29.3321,29.442,227600.0],["2017-06-28",29.5587,29.8266,29.2497,29.2909,391700.0],["2017-06-29",29.1055,29.2909,28.8445,29.2016,351000.0],["2017-06-30",29.2016,29.3664,29.1398,29.1604,293000.0],["2017-07-03",29.2428,29.4214,28.9544,28.975,101800.0],["2017-07-05",28.975,29.236,28.405,28.5217,236400.0],["2017-07-06",28.4256,28.4805,28.3019,28.3981,250700.0],["2017-07-07",28.4118,28.6934,28.4118,28.6453,254500.0],["2017-07-10",28.6659,28.7346,28.5148,28.5904,296700.0],["2017-07-11",28.5766,28.6797,28.4324,28.6385,268900.0],["2017-07-12",28.9132,29.0849,28.7827,29.0574,322000.0],["2017-07-13",29.0574,29.1055,28.7415,28.9406,377700.0],["2017-07-14",29.0917,29.2497,28.9818,29.0643,247100.0],["2017-07-17",29.0574,29.236,28.8445,29.1329,287100.0],["2017-07-18",29.1673,29.4488,29.1398,29.3527,323800.0],["2017-07-19",29.3527,29.8128,29.3527,29.7579,383000.0],["2017-07-20",35.0735,36.0007,34.9568,35.9045,8092800.0],["2017-07-21",36.0556,36.2822,35.7878,35.9114,3024700.0],["2017-07-24",35.8152,36.1518,35.7946,35.9732,1331000.0],["2017-07-25",35.9732,36.1586,35.9183,36.0762,1270900.0],["2017-07-26",36.035,36.2136,36.0281,36.1311,1063800.0],["2017-07-27",36.1449,36.1724,36.035,36.0419,741800.0],["2017-07-28",36.0281,36.0625,35.8977,35.9801,1381700.0],["2017-07-31",35.9801,36.1311,35.9595,36.1311,781400.0],["2017-08-01",36.09,36.2205,35.9183,36.2205,800400.0],["2017-08-02",35.9869,36.1449,35.8152,35.8358,888800.0],["2017-08-03",35.8496,35.9183,35.6916,35.8702,1230000.0],["2017-08-04",35.8152,35.9938,35.8084,35.9938,609500.0],["2017-08-07",35.9595,36.035,35.9045,35.9801,646900.0],["2017-08-08",35.9457,36.0625,35.8839,35.9801,676500.0],["2017-08-09",35.9526,36.0419,35.8084,35.9732,1147000.0],["2017-08-10",35.9251,36.0007,35.7878,35.9114,1125900.0],["2017-08-11",35.8633,35.9595,35.829,35.9183,998000.0],["2017-08-14",35.9114,35.9114,35.5955,35.6023,826800.0],["2017-08-15",35.5886,35.8496,35.5817,35.6504,487100.0],["2017-08-16",35.7122,35.7191,35.5131,35.5474,491900.0],["2017-08-17",35.5611,35.6229,35.3482,35.362,745500.0],["2017-08-18",35.2796,35.5543,35.1697,35.4719,1103300.0],["2017-08-21",35.4925,35.5611,35.4101,35.4719,384700.0],["2017-08-22",35.4856,35.4993,35.3002,35.4787,300600.0],["2017-08-23",35.4306,35.5474,35.259,35.5474,200700.0],["2017-08-24",35.5268,35.5749,35.3414,35.5474,232500.0],["2017-08-25",35.5405,35.5474,35.4444,35.4581,107000.0],["2017-08-28",35.4719,35.568,35.3826,35.4856,690200.0],["2017-08-29",35.5119,35.6225,35.3805,35.4496,269800.0],["2017-08-30",35.4081,35.5603,35.3251,35.4081,608700.0],["2017-08-31",35.4289,35.5603,35.2975,35.5464,439800.0],["2017-09-01",35.6156,35.664,35.505,35.6433,653500.0],["2017-09-05",35.6433,35.7954,35.6294,35.7401,344900.0],["2017-09-06",35.7885,35.8023,35.7055,35.7401,501900.0],["2017-09-07",35.7401,36.0029,35.7401,35.9752,596800.0],["2017-09-08",35.9061,35.9061,35.6433,35.7816,343700.0],["2017-09-11",35.7885,35.83,35.5534,35.6571,405100.0],["2017-09-12",35.6433,35.6433,35.4496,35.5395,485300.0],["2017-09-13",35.5188,35.6225,35.498,35.498,512400.0],["2017-09-14",35.5119,35.6294,35.4842,35.5395,343000.0],["2017-09-15",35.6018,35.7954,35.5672,35.7124,1007200.0],["2017-09-18",35.6986,35.6986,35.4496,35.5395,425000.0],["2017-09-19",35.5741,35.6502,35.5326,35.6364,309200.0],["2017-09-20",35.6571,35.7332,35.5188,35.5672,328800.0],["2017-09-21",35.5672,35.6433,35.422,35.4773,337000.0],["2017-09-22",35.5603,35.6363,35.4704,35.5464,293600.0],["2017-09-25",35.5465,35.7539,35.5188,35.6364,313600.0],["2017-09-26",35.6018,35.7055,35.4566,35.6087,269600.0],["2017-09-27",35.6087,35.6986,35.5603,35.6433,454500.0],["2017-09-28",35.6018,35.7332,35.5119,35.6986,695900.0],["2017-09-29",35.664,35.8369,35.6502,35.8023,643200.0],["2017-10-02",35.8231,36.1205,35.7608,36.0997,721200.0],["2017-10-03",36.0859,36.1274,35.8023,36.0859,288500.0],["2017-10-04",36.0513,36.1066,35.9199,36.072,670500.0],["2017-10-05",36.072,36.072,35.8784,35.996,256600.0],["2017-10-06",35.9614,36.0098,35.8784,35.9752,348500.0],["2017-10-09",35.9821,36.1758,35.9821,36.0997,500800.0],["2017-10-10",36.1343,36.2242,36.0513,36.2034,389600.0],["2017-10-11",36.1689,36.2311,36.0928,36.1274,287100.0],["2017-10-12",36.1343,36.1827,36.0997,36.1204,250800.0],["2017-10-13",36.1689,36.2311,36.0651,36.1204,396900.0],["2017-10-16",36.1343,36.1827,35.9268,35.9683,650000.0],["2017-10-17",35.9614,36.0444,35.9199,35.9545,568300.0],["2017-10-18",35.9891,36.0444,35.8577,35.9614,577800.0],["2017-10-19",35.9337,36.0651,35.8922,36.0513,244300.0],["2017-10-20",36.1412,36.155,35.83,36.0928,338300.0],["2017-10-23",36.0651,36.0928,35.9199,35.9821,279100.0],["2017-10-24",35.9614,36.0859,35.9614,36.0167,234600.0],["2017-10-25",35.9752,36.1274,35.913,36.0859,353600.0],["2017-10-26",36.0997,36.1205,36.0306,36.0997,371400.0],["2017-10-27",36.0582,36.2173,36.0582,36.1965,397700.0],["2017-10-30",36.1343,36.2034,36.0236,36.0236,586400.0],["2017-10-31",36.0859,36.1689,36.072,36.1274,551800.0],["2017-11-01",36.0513,36.1343,35.9407,36.0997,449000.0],["2017-11-02",36.079,36.1758,35.8991,35.9061,383200.0],["2017-11-03",35.9337,36.0444,35.8646,35.8646,419300.0],["2017-11-06",35.9337,35.9683,35.7747,35.8369,677200.0],["2017-11-07",35.8231,35.9406,35.8092,35.8991,482100.0],["2017-11-08",35.8438,35.9476,35.8023,35.8231,199300.0],["2017-11-09",35.8023,35.913,35.8023,35.8715,333200.0],["2017-11-10",35.8438,35.9407,35.83,35.8784,199900.0],["2017-11-13",35.8231,35.9683,35.8231,35.8784,268400.0],["2017-11-14",35.8922,36.0167,35.8646,36.0098,205500.0],["2017-11-15",35.9752,36.0305,35.4496,35.8853,249400.0],["2017-11-16",35.8922,35.989,35.8369,35.9821,285400.0],["2017-11-17",35.8922,35.9683,35.8784,35.9061,282400.0],["2017-11-20",35.9061,35.9545,35.8023,35.8438,261800.0],["2017-11-21",35.8922,36.0167,35.6502,35.6502,701600.0],["2017-11-22",35.6848,35.7816,35.6848,35.747,306900.0],["2017-11-24",35.7608,35.9406,35.7124,35.913,85600.0],["2017-11-27",35.9199,35.9683,35.8507,35.8715,290700.0],["2017-11-28",35.8992,35.9614,35.8646,35.9614,238200.0],["2017-11-29",35.8922,35.9821,35.8507,35.9199,280900.0],["2017-11-30",36.0369,36.1692,35.9324,36.1692,440800.0],["2017-12-01",36.1413,36.1762,35.8767,36.1692,364100.0],["2017-12-04",36.1204,36.2945,36.0578,36.0926,748900.0],["2017-12-05",36.0717,36.1135,35.9603,36.009,950200.0],["2017-12-06",35.9812,36.1344,35.9742,35.9812,251000.0],["2017-12-07",35.9742,36.0021,35.7514,35.8976,606300.0],["2017-12-08",35.8698,35.9812,35.828,35.9185,708100.0],["2017-12-11",35.8976,35.9812,35.8558,35.9185,420800.0],["2017-12-12",35.9046,35.9672,35.7862,35.7932,539100.0],["2017-12-13",35.8419,35.9951,35.7932,35.9394,475700.0],["2017-12-14",35.9324,35.9672,35.7932,35.8071,426700.0],["2017-12-15",35.7932,35.9673,35.7792,35.8489,1325400.0],["2017-12-18",35.8906,35.9533,35.7932,35.8419,365400.0],["2017-12-19",35.828,35.8976,35.6469,35.6887,549700.0],["2017-12-20",35.7444,35.8767,35.7026,35.7026,254200.0],["2017-12-21",35.7026,35.9115,35.6817,35.828,319200.0],["2017-12-22",35.8628,35.9533,35.7932,35.8698,210700.0],["2017-12-26",35.8698,35.9881,35.8071,35.8419,205900.0],["2017-12-27",35.8419,35.9603,35.8001,35.8837,125900.0],["2017-12-28",35.9324,35.9324,35.8419,35.9046,191400.0],["2017-12-29",35.9115,35.9324,35.828,35.8558,311800.0],["2018-01-02",35.8628,35.9255,35.814,35.8628,668200.0],["2018-01-03",35.8419,35.8976,35.6539,35.7235,387300.0],["2018-01-04",35.7374,35.8837,35.7235,35.7792,363100.0],["2018-01-05",35.8141,36.0926,35.8141,36.0647,516300.0],["2018-01-08",36.023,36.2667,35.9324,36.211,386100.0],["2018-01-09",36.1762,36.2876,35.8976,35.8976,429400.0],["2018-01-10",35.8697,35.9742,35.7374,35.8628,367000.0],["2018-01-11",35.828,35.9812,35.828,35.9464,158100.0],["2018-01-12",35.9394,36.0369,35.8419,35.9394,128400.0],["2018-01-16",35.9324,36.0299,35.8558,35.8628,610000.0],["2018-01-17",35.9046,36.0369,35.9046,35.9603,229400.0],["2018-01-18",35.9255,35.9255,35.8071,35.8071,697200.0],["2018-01-19",35.8071,35.8628,35.7514,35.8558,329500.0],["2018-01-22",35.8976,35.9324,35.7374,35.7583,584700.0],["2018-01-23",35.7305,35.8419,35.7305,35.7862,222500.0],["2018-01-24",35.8419,35.8419,35.5494,35.633,486000.0],["2018-01-25",35.7166,35.8071,35.5634,35.7932,575200.0],["2018-01-26",35.828,35.828,35.5773,35.6121,273700.0],["2018-01-29",35.5842,35.6469,35.5216,35.5355,398100.0],["2018-01-30",35.5355,35.5982,35.4867,35.4937,631500.0],["2018-01-31",35.5146,35.5216,35.0689,35.0689,927200.0],["2018-02-01",35.062,35.1107,34.7695,34.8739,649400.0],["2018-02-02",34.7973,35.2639,34.7973,35.1107,636100.0],["2018-02-05",34.9923,35.1107,34.6302,34.6581,560800.0],["2018-02-06",34.6093,35.3614,34.5884,35.2152,639300.0],["2018-02-07",35.2013,35.3336,34.9506,34.9993,471200.0],["2018-02-08",34.9575,35.257,34.9227,34.9297,350200.0],["2018-02-09",34.9923,35.3057,34.9297,35.1316,410400.0],["2018-02-12",35.1595,35.2778,34.9227,35.0968,275200.0],["2018-02-13",35.0411,35.2987,34.6093,34.6163,991500.0],["2018-02-14",34.6302,34.9018,34.4004,34.7834,600700.0],["2018-02-15",34.7834,35.0481,34.7068,35.0202,452100.0],["2018-02-16",34.9436,35.0898,34.8531,34.9645,503800.0],["2018-02-20",34.9575,34.9714,34.4352,34.6372,499000.0],["2018-02-21",34.5745,34.8113,34.1985,34.2612,660700.0],["2018-02-22",34.4246,34.979,34.2282,34.5369,1054500.0],["2018-02-23",34.6141,35.0562,34.4527,34.7965,334400.0],["2018-02-26",34.7614,34.8035,34.2773,34.3264,654700.0],["2018-02-27",34.2492,34.565,34.0177,34.0457,589800.0],["2018-02-28",34.0177,34.2071,33.4914,33.5616,1162100.0],["2018-03-01",33.4212,33.737,33.33,33.5124,641600.0],["2018-03-02",33.5195,34.0948,33.5124,34.0598,391100.0],["2018-03-05",34.0528,34.0808,33.6809,33.8422,461500.0],["2018-03-06",33.8773,33.8773,33.4283,33.5405,475100.0],["2018-03-07",33.5335,34.0177,33.337,33.9545,299200.0],["2018-03-08",33.9826,34.2773,33.8282,33.8914,458800.0],["2018-03-09",33.9124,34.2913,33.5967,33.737,374600.0],["2018-03-12",33.751,35.7649,33.5405,35.6456,1717300.0],["2018-03-13",35.7508,35.7508,35.0,35.2947,747300.0],["2018-03-14",35.393,35.5473,35.0351,35.3719,444200.0],["2018-03-15",35.3789,35.7228,35.2035,35.6947,431700.0],["2018-03-16",35.7368,36.4666,35.4,35.9052,3553900.0],["2018-03-19",35.7859,36.1648,35.6105,36.1297,641900.0],["2018-03-20",36.0315,36.4315,36.0315,36.3613,363000.0],["2018-03-21",36.3894,36.4174,36.1368,36.2139,263600.0],["2018-03-22",36.1578,36.5227,36.0666,36.2069,642800.0],["2018-03-23",36.2139,36.4736,36.0806,36.1367,298700.0],["2018-03-26",36.2771,36.3753,36.0315,36.3543,301200.0],["2018-03-27",36.3472,36.5157,36.3332,36.4736,439300.0],["2018-03-28",36.4876,36.4876,35.842,36.1929,440300.0],["2018-03-29",36.2981,36.4455,35.8982,35.9613,559900.0],["2018-04-02",35.9613,36.0736,35.386,35.7228,610300.0],["2018-04-03",35.7368,36.0315,35.4982,35.9613,444000.0],["2018-04-04",35.814,36.3823,35.7999,36.1648,407200.0],["2018-04-05",36.1999,36.5367,35.9122,36.4455,343900.0],["2018-04-06",36.4595,36.5086,36.1368,36.4315,252100.0],["2018-04-09",36.4876,36.6139,35.9754,35.9964,401800.0],["2018-04-10",36.0876,36.2981,36.0455,36.1087,669400.0],["2018-04-11",36.1087,36.2841,36.0175,36.235,240100.0],["2018-04-12",36.2069,36.3823,36.0175,36.0315,319900.0],["2018-04-13",36.0736,36.2631,36.0596,36.1227,142200.0],["2018-04-16",36.1859,36.5086,36.1859,36.4806,236500.0],["2018-04-17",36.4665,36.7262,36.4455,36.6139,325800.0],["2018-04-18",36.635,36.7893,36.5016,36.5157,314200.0],["2018-04-19",36.4946,36.6771,36.4315,36.4946,180700.0],["2018-04-20",36.4385,36.5367,36.235,36.4315,184400.0],["2018-04-23",36.3894,36.5858,36.3894,36.5788,158000.0],["2018-04-24",36.5718,36.6279,36.3683,36.4665,140700.0],["2018-04-25",36.4245,36.649,36.3613,36.5157,197700.0],["2018-04-26",36.5227,36.5367,36.3894,36.4595,253100.0],["2018-04-27",36.4876,36.5788,36.4174,36.5788,207300.0],["2018-04-30",36.6279,36.6349,36.3683,36.3894,480100.0],["2018-05-01",36.3753,36.5016,36.3473,36.4876,364100.0],["2018-05-02",36.4315,36.5086,36.3473,36.4806,319100.0],["2018-05-03",36.4806,36.4806,36.3052,36.3543,323800.0],["2018-05-04",36.4034,36.4665,36.3262,36.3894,230400.0],["2018-05-07",36.4174,36.4385,36.3332,36.3894,217300.0],["2018-05-08",36.3894,36.4876,36.1508,36.4595,366100.0],["2018-05-09",36.5157,36.7472,36.4245,36.635,613600.0],["2018-05-10",36.6911,36.8595,36.6841,36.8244,513700.0],["2018-05-11",36.8244,36.8244,36.7262,36.7963,176900.0],["2018-05-14",36.8314,36.8595,36.656,36.7683,803800.0],["2018-05-15",36.7121,36.8384,36.6981,36.7262,429200.0],["2018-05-16",36.7472,36.8174,36.7472,36.7963,527600.0],["2018-05-17",36.7683,36.8034,36.7472,36.7963,460800.0],["2018-05-18",36.8595,36.8876,36.7753,36.8876,415700.0],["2018-05-21",36.8595,36.9577,36.8033,36.9226,725900.0],["2018-05-22",36.9367,36.9718,36.7472,36.8805,946300.0],["2018-05-23",36.8876,37.0981,36.8104,37.0419,748600.0],["2018-05-24",37.0299,37.1006,36.9804,37.0158,397800.0],["2018-05-25",37.0299,37.0935,36.7896,36.8886,688400.0],["2018-05-29",36.8815,37.0299,36.832,37.0299,396700.0],["2018-05-30",37.0299,37.1218,37.0017,37.0935,663900.0],["2018-05-31",36.9804,37.1359,36.9804,37.0582,343800.0],["2018-06-01",37.0935,37.1288,37.0087,37.0511,356200.0],["2018-06-04",37.0864,37.1006,36.9875,37.0582,378400.0],["2018-06-05",37.0299,37.2348,37.0016,37.1995,708300.0],["2018-06-06",37.1571,37.1854,37.044,37.1006,707000.0],["2018-06-07",37.1006,37.1571,37.0299,37.0299,475100.0],["2018-06-08",37.0652,37.1854,37.0158,37.1571,705400.0],["2018-06-11",37.15,37.1995,37.0723,37.15,348200.0],["2018-06-12",37.15,37.2348,37.143,37.1924,592500.0],["2018-06-13",37.1712,37.2702,37.1712,37.1924,353400.0],["2018-06-14",37.2348,37.2985,37.1995,37.2985,355200.0],["2018-06-15",37.2278,37.3479,37.2137,37.3055,638900.0],["2018-06-18",37.3055,37.3055,37.2136,37.2843,341000.0],["2018-06-19",37.2772,37.3408,37.2419,37.3196,277500.0],["2018-06-20",37.3126,37.3762,37.2843,37.3267,325500.0],["2018-06-21",37.3479,37.3479,37.1783,37.1995,372200.0],["2018-06-22",37.2419,37.3126,37.2278,37.2702,564300.0],["2018-06-25",37.2702,37.3126,37.2278,37.249,484400.0],["2018-06-26",37.256,37.3338,37.249,37.2914,408600.0],["2018-06-27",37.2631,37.3126,37.2136,37.2702,314300.0],["2018-06-28",37.2702,37.3267,37.2419,37.249,260500.0],["2018-06-29",37.256,37.2702,37.2136,37.2136,433400.0],["2018-07-02",37.2207,37.3903,37.1995,37.3903,748500.0],["2018-07-03",37.3479,37.3762,37.2207,37.2278,295900.0],["2018-07-05",37.2772,37.362,37.249,37.355,235800.0],["2018-07-06",37.3479,37.3903,37.3267,37.362,227100.0],["2018-07-09",37.362,37.362,37.2207,37.2348,372000.0],["2018-07-10",37.2419,37.3338,37.2136,37.2843,289100.0],["2018-07-11",37.2419,37.3055,37.2419,37.2772,284200.0],["2018-07-12",36.6624,36.6766,35.0936,35.5459,2097300.0],["2018-07-13",35.5459,35.6943,35.0583,35.4328,1351700.0],["2018-07-16",35.4894,35.6236,35.2774,35.6166,639800.0],["2018-07-17",35.5318,35.7932,35.447,35.7508,517400.0],["2018-07-18",35.6519,35.7508,35.4399,35.5671,280200.0],["2018-07-19",35.4964,35.8286,35.4964,35.6166,526200.0],["2018-07-20",35.56,35.7014,35.3904,35.6166,296900.0],["2018-07-23",35.6166,35.7084,35.4328,35.5812,327800.0],["2018-07-24",35.5459,35.6377,35.454,35.5317,463200.0],["2018-07-25",35.4894,35.6166,35.4823,35.5176,489800.0],["2018-07-26",35.56,35.8144,35.56,35.7084,271800.0],["2018-07-27",35.6731,35.7226,35.447,35.4823,205600.0],["2018-07-30",35.4752,35.6802,35.4681,35.5459,587300.0],["2018-07-31",35.5459,35.8639,35.5459,35.7438,393800.0],["2018-08-01",35.8074,35.9346,35.6448,35.666,525800.0],["2018-08-02",35.7084,35.765,35.6378,35.6943,828400.0],["2018-08-03",35.659,35.9487,35.659,35.772,641000.0],["2018-08-06",35.8003,35.9134,35.666,35.9134,268600.0],["2018-08-07",35.8992,35.9487,35.6872,35.8286,292500.0],["2018-08-08",35.7862,35.878,35.6943,35.765,255800.0],["2018-08-09",35.8003,35.8922,35.7862,35.8851,166200.0],["2018-08-10",35.8639,35.9275,35.7932,35.8215,206900.0],["2018-08-13",35.8074,35.9275,35.6519,35.8144,478300.0],["2018-08-14",36.0406,36.1819,35.9558,36.0476,884500.0],["2018-08-15",36.0547,36.3444,36.0547,36.1183,251400.0],["2018-08-16",36.1112,36.302,36.0406,36.2455,468400.0],["2018-08-17",36.2526,36.5423,36.2526,36.4575,196100.0],["2018-08-20",36.4292,36.6695,36.1324,36.1607,480200.0],["2018-08-21",36.1819,36.4222,36.1324,36.295,558200.0],["2018-08-22",36.3232,36.4504,36.2172,36.3444,225500.0],["2018-08-23",36.302,36.4363,36.302,36.3656,207600.0],["2018-08-24",36.3303,36.4858,36.2879,36.4151,163100.0],["2018-08-27",36.4575,36.514,36.3374,36.4292,297000.0],["2018-08-28",36.4222,36.4716,36.3091,36.3303,428400.0],["2018-08-29",36.3586,36.5494,36.3232,36.5352,342600.0],["2018-08-30",36.6228,36.637,36.4021,36.4875,264100.0],["2018-08-31",36.4875,36.5445,36.395,36.5231,850100.0],["2018-09-04",36.5659,36.6014,36.2598,36.3879,696600.0],["2018-09-05",36.4377,36.6299,36.4377,36.5587,498700.0],["2018-09-06",36.6086,36.9218,36.5445,36.7296,391100.0],["2018-09-07",36.7224,36.7367,36.516,36.6869,841300.0],["2018-09-10",36.7296,36.9075,36.7082,36.7509,486000.0],["2018-09-11",36.694,36.8292,36.5658,36.6513,148000.0],["2018-09-12",36.6086,36.694,36.2598,36.3737,581800.0],["2018-09-13",36.3737,36.6086,36.3665,36.5658,152800.0],["2018-09-14",36.5231,36.637,36.4235,36.4519,390900.0],["2018-09-17",36.4733,36.5943,36.452,36.5801,257900.0],["2018-09-18",36.6014,36.6869,36.4947,36.6655,341200.0],["2018-09-19",36.694,36.7153,36.5231,36.6441,407700.0],["2018-09-20",36.694,36.694,36.5089,36.5374,702900.0],["2018-09-21",36.4093,36.4662,35.6547,35.9181,1572000.0],["2018-09-24",35.9181,35.9608,35.7686,35.9039,280800.0],["2018-09-25",35.8754,36.0533,35.8256,36.0106,356900.0],["2018-09-26",36.032,36.1174,35.854,35.8683,366800.0],["2018-09-27",35.9679,36.0818,35.8754,35.8896,265000.0],["2018-09-28",35.9822,36.0818,35.9039,35.9893,884300.0],["2018-10-01",35.9893,36.0818,35.8825,35.8825,413900.0],["2018-10-02",35.8754,36.0462,35.7046,36.0178,637200.0],["2018-10-03",36.0249,36.0747,35.79,35.9323,472600.0],["2018-10-04",35.8327,35.9252,35.5195,35.6832,878900.0],["2018-10-05",35.9822,36.6228,35.9822,36.4377,1063700.0],["2018-10-08",36.4947,36.6228,36.4092,36.4804,353300.0],["2018-10-09",36.4804,36.7296,36.4804,36.4947,404400.0],["2018-10-10",36.4804,36.6228,36.2811,36.3452,480000.0],["2018-10-11",36.3737,36.4947,36.1459,36.2171,668000.0],["2018-10-12",36.2527,36.395,35.8683,36.1459,266100.0],["2018-10-15",36.1103,36.2953,35.9893,36.2811,531400.0],["2018-10-16",36.2313,36.4947,36.1388,36.3879,666200.0],["2018-10-17",36.3096,36.4591,36.2028,36.3025,241100.0],["2018-10-18",36.2526,36.395,36.1459,36.3665,487900.0],["2018-10-19",36.3594,36.9502,36.3594,36.9004,785700.0],["2018-10-22",36.8719,37.0072,36.8363,36.9146,518500.0],["2018-10-23",36.9075,37.0143,36.6157,36.7296,985500.0],["2018-10-24",36.7723,36.8292,36.5374,36.573,884600.0],["2018-10-25",36.516,36.8007,36.4448,36.6299,656400.0],["2018-10-26",36.7296,36.7865,36.4164,36.6441,294400.0],["2018-10-29",36.694,36.879,36.5231,36.7794,329400.0],["2018-10-30",36.8363,36.936,36.6441,36.8506,239800.0],["2018-10-31",36.8363,37.0,36.5658,36.6014,296900.0],["2018-11-01",36.6797,37.3061,36.6584,37.1709,1627900.0],["2018-11-02",37.2421,37.2563,37.0855,37.1922,402600.0],["2018-11-05",37.2065,37.3346,37.0001,37.0356,773700.0],["2018-11-06",37.0499,37.1709,36.9858,37.0143,589500.0],["2018-11-07",36.9431,37.3417,36.9431,37.2136,789500.0],["2018-11-08",37.178,37.4129,37.1567,37.3204,708900.0],["2018-11-09",37.3204,37.4343,37.2634,37.4271,450100.0],["2018-11-12",37.5126,37.5126,37.299,37.299,634700.0],["2018-11-13",37.299,37.4414,37.2278,37.2421,874000.0],["2018-11-14",37.2919,37.3702,37.235,37.235,760800.0],["2018-11-15",37.1922,37.2919,37.0143,37.2919,669000.0],["2018-11-16",37.477,37.477,37.1424,37.2278,752800.0],["2018-11-19",37.2705,37.3346,37.1567,37.299,458300.0],["2018-11-20",37.3061,37.3702,37.178,37.3204,629000.0],["2018-11-21",37.3204,37.3275,37.2421,37.3132,434500.0],["2018-11-23",37.2634,37.3417,37.2563,37.299,162300.0],["2018-11-26",37.3204,37.3275,37.1994,37.2634,563300.0],["2018-11-27",37.2848,37.3417,37.2278,37.3132,626900.0],["2018-11-28",37.299,37.3346,37.2634,37.3275,555900.0],["2018-11-29",37.4228,37.4228,37.2866,37.3511,974900.0],["2018-11-30",37.4085,37.4515,37.2794,37.2938,1069500.0],["2018-12-03",37.2866,37.2866,36.8206,36.8636,1125700.0],["2018-12-04",36.921,36.9425,36.7131,36.8421,1702400.0],["2018-12-06",31.8596,32.0675,30.8774,32.0316,11552300.0],["2018-12-07",32.0245,32.1464,31.4438,31.4653,1329200.0],["2018-12-10",31.3936,31.5083,31.1427,31.2072,1060900.0],["2018-12-11",31.3291,31.9026,31.2287,31.8668,1170400.0],["2018-12-12",31.917,32.641,31.8309,32.4475,1193000.0],["2018-12-13",32.4188,32.7056,32.0388,32.2109,731800.0],["2018-12-14",32.2037,32.4761,32.046,32.2611,187600.0],["2018-12-17",32.3543,32.4188,31.4151,31.5226,593000.0],["2018-12-18",31.6517,31.709,30.5548,30.9348,680000.0],["2018-12-19",30.9563,31.8453,30.8918,31.2717,410700.0],["2018-12-20",31.3578,31.8524,30.9061,31.4366,513800.0],["2018-12-21",31.2502,31.9026,31.0853,31.4438,820200.0],["2018-12-24",31.4653,31.4725,30.6982,30.8416,325600.0],["2018-12-26",30.8416,31.0423,30.4114,30.6122,475800.0],["2018-12-27",30.4688,30.7914,30.2035,30.5835,504700.0],["2018-12-28",30.6122,30.7412,30.2322,30.476,398600.0],["2018-12-31",30.6624,30.6839,30.053,30.4544,295700.0],["2019-01-02",30.2752,30.7771,30.2752,30.6839,935400.0],["2019-01-03",30.6337,31.0567,30.0028,30.0888,1159500.0],["2019-01-04",30.3326,30.3326,29.7734,30.2179,1557600.0],["2019-01-07",30.2537,30.3684,29.716,29.9239,428600.0],["2019-01-08",30.0601,30.2394,29.716,29.9096,631600.0],["2019-01-09",29.8092,30.096,29.6802,29.8307,1120000.0],["2019-01-10",29.8522,30.1247,29.4149,29.9383,409600.0],["2019-01-11",29.7805,29.9239,29.5153,29.6013,264400.0],["2019-01-14",29.5368,29.6228,29.0708,29.0851,323700.0],["2019-01-15",29.0636,29.4364,28.9776,29.1855,391900.0],["2019-01-16",29.1855,29.4364,29.1783,29.3289,281800.0],["2019-01-17",29.1927,29.6372,29.1927,29.6157,585600.0],["2019-01-18",29.7089,29.8164,29.5296,29.6085,396500.0],["2019-01-22",29.5798,29.673,29.0421,29.5153,329700.0],["2019-01-23",29.4938,29.5655,29.2357,29.4436,278000.0],["2019-01-24",29.3002,29.4364,28.6192,29.25,1692600.0],["2019-01-25",29.293,29.5798,29.1353,29.4006,1781200.0],["2019-01-28",29.4006,29.5296,29.293,29.3862,578100.0],["2019-01-29",29.501,29.5655,29.3361,29.5511,785900.0],["2019-01-30",29.6085,29.8881,29.4866,29.8021,1156900.0],["2019-01-31",29.8021,30.0601,29.673,30.0028,757800.0],["2019-02-01",29.9813,29.9813,29.293,29.6228,740800.0],["2019-02-04",29.5583,29.9024,29.4293,29.8021,595700.0],["2019-02-05",29.5798,29.7662,29.5153,29.6945,686900.0],["2019-02-06",29.673,29.6874,29.3217,29.5296,842300.0],["2019-02-07",29.4938,29.7805,29.2859,29.759,734700.0],["2019-02-08",29.7519,29.7519,28.8055,29.4436,1525500.0],["2019-02-11",29.3934,29.6013,29.2572,29.3719,1183000.0],["2019-02-12",29.3934,29.501,29.1712,29.4579,685200.0],["2019-02-13",29.3863,29.501,29.3361,29.3934,713700.0],["2019-02-14",29.3934,29.5798,29.2357,29.4006,881300.0],["2019-02-15",29.4866,29.7089,29.4078,29.5583,987200.0],["2019-02-19",29.4866,29.8092,29.4866,29.8092,600900.0],["2019-02-20",29.7877,29.8164,29.4078,29.8021,971600.0],["2019-02-21",29.7427,29.9598,29.598,29.9381,832800.0],["2019-02-22",29.9598,30.2059,29.873,30.1986,479200.0],["2019-02-25",30.2131,30.2131,29.6631,29.6921,470500.0],["2019-02-26",29.7644,29.7644,29.3809,29.4822,524400.0],["2019-02-27",29.4243,29.4243,28.9539,29.1131,525300.0],["2019-02-28",29.0697,29.4171,28.9756,29.2434,681100.0],["2019-03-01",29.2434,29.294,28.7658,28.9901,567300.0],["2019-03-04",28.9756,29.0697,28.8237,29.0625,1583500.0],["2019-03-05",29.1348,29.3664,28.8164,28.9467,1367800.0],["2019-03-06",28.9756,29.0987,28.8743,28.9829,1811900.0],["2019-03-07",29.0191,29.3737,28.925,29.3085,1685300.0],["2019-03-08",29.4098,29.8151,29.294,29.7355,1068300.0],["2019-03-11",29.75,29.8296,29.5401,29.6776,1325400.0],["2019-03-12",29.7572,30.0032,29.6125,29.996,1148800.0],["2019-03-13",30.0177,30.0684,29.8657,30.0249,1305200.0],["2019-03-14",30.0684,30.0901,29.7355,29.75,421300.0],["2019-03-15",29.721,30.0177,29.6269,29.996,1713100.0],["2019-03-18",30.0322,30.0828,29.8657,30.0105,886800.0],["2019-03-19",29.9888,30.0901,29.3447,29.4315,742000.0],["2019-03-20",29.3664,29.6342,29.1348,29.2723,1190100.0],["2019-03-21",29.2289,29.7644,29.2289,29.5763,445000.0],["2019-03-22",29.6125,29.7717,29.3881,29.4894,1371200.0],["2019-03-25",29.5329,29.6704,29.3954,29.4026,674500.0],["2019-03-26",29.4388,29.6124,29.3157,29.4605,1036800.0],["2019-03-27",29.4605,29.6993,29.446,29.4677,685300.0],["2019-03-28",29.3881,29.7427,29.0046,29.2289,655500.0],["2019-03-29",29.2723,29.446,29.1348,29.3954,328200.0],["2019-04-01",29.4026,29.6052,29.2217,29.5546,470200.0],["2019-04-02",29.5618,29.5763,29.2796,29.3881,522100.0],["2019-04-03",29.4026,29.446,29.2434,29.4171,542200.0],["2019-04-04",29.4894,29.8006,29.3085,29.5473,442200.0],["2019-04-05",29.5618,29.7861,29.446,29.7282,606200.0],["2019-04-08",29.6486,29.6776,29.3157,29.6486,636100.0],["2019-04-09",29.6486,29.6703,29.3954,29.5907,439800.0],["2019-04-10",29.4822,29.9309,29.4822,29.8223,528300.0],["2019-04-11",29.8368,29.8802,29.7138,29.8296,668300.0],["2019-04-12",29.8513,30.0973,29.6052,30.0032,761300.0],["2019-04-15",30.1046,30.3651,30.0539,30.1914,290200.0],["2019-04-16",30.1842,30.4374,30.0973,30.2782,835800.0],["2019-04-17",30.3506,30.4519,29.7717,29.8947,562900.0],["2019-04-18",29.8947,30.3361,29.8947,30.2493,535900.0],["2019-04-22",30.242,30.3651,30.0322,30.1697,545000.0],["2019-04-23",30.119,30.5098,29.9598,30.4302,528700.0],["2019-04-24",30.4953,30.5387,30.3072,30.3506,461600.0],["2019-04-25",30.2638,30.4881,29.9815,30.242,289200.0],["2019-04-26",30.2999,30.6762,30.2276,30.4953,386100.0],["2019-04-29",30.4953,30.5388,30.2855,30.4881,213900.0],["2019-04-30",30.517,31.3131,30.4302,31.219,861000.0],["2019-05-01",31.219,31.219,30.423,30.5894,872700.0],["2019-05-02",30.6618,31.0453,30.2565,30.8065,500000.0],["2019-05-03",30.9368,31.5519,30.8282,31.5302,405200.0],["2019-05-06",31.5157,31.7328,31.2841,31.6677,487400.0],["2019-05-07",31.6532,31.7979,31.2841,31.3782,406600.0],["2019-05-08",31.2841,31.3058,30.698,30.7486,416300.0],["2019-05-09",30.5967,30.8644,30.5388,30.792,374900.0],["2019-05-10",30.821,31.2769,30.5966,31.2769,269800.0],["2019-05-13",31.1322,31.4795,31.0308,31.4289,265100.0],["2019-05-14",31.4144,31.4216,30.9295,31.0815,309700.0],["2019-05-15",31.0453,31.1466,30.7197,30.7414,483200.0],["2019-05-16",30.7197,30.8427,30.423,30.4881,445100.0],["2019-05-17",30.423,30.6473,30.4085,30.4302,503800.0],["2019-05-20",30.4085,30.5605,30.2276,30.2855,543000.0],["2019-05-21",30.2999,30.4374,30.1624,30.2855,627200.0],["2019-05-22",30.3717,30.4958,30.0868,30.4739,752100.0],["2019-05-23",30.4155,30.9779,30.2402,30.9414,516900.0],["2019-05-24",30.9852,31.1751,30.7369,30.9341,348500.0],["2019-05-28",30.9414,31.1094,30.5397,30.6273,589300.0],["2019-05-29",30.5835,30.6273,30.2986,30.4885,609000.0],["2019-05-30",30.5251,30.6273,30.0576,30.1964,394000.0],["2019-05-31",30.211,30.6638,30.0576,30.5031,627300.0],["2019-06-03",30.62,31.1678,30.5835,31.1386,475700.0],["2019-06-04",31.1678,31.2993,30.5981,31.0656,316100.0],["2019-06-05",30.7953,31.1021,30.6638,31.0217,304900.0],["2019-06-06",31.1094,31.1605,30.9779,31.0875,255800.0],["2019-06-07",31.1021,31.8764,31.0948,31.6645,656200.0],["2019-06-10",31.555,31.891,31.3504,31.8033,533400.0],["2019-06-11",31.8471,32.1028,31.6353,31.9275,444300.0],["2019-06-12",31.964,32.3365,31.964,32.3219,570300.0],["2019-06-13",32.3511,32.5849,32.0371,32.0882,710900.0],["2019-06-14",31.9129,32.4242,31.9129,32.2124,335300.0],["2019-06-17",32.3,32.4096,31.9129,32.0224,248800.0],["2019-06-18",32.2197,32.3292,31.9786,32.1831,395600.0],["2019-06-19",32.1539,32.4607,32.1028,32.4242,206500.0],["2019-06-20",32.5703,32.9136,32.3292,32.7821,397100.0],["2019-06-21",32.6798,32.7821,32.5995,32.6871,600700.0],["2019-06-24",32.8332,32.8332,32.4461,32.7018,310600.0],["2019-06-25",32.7383,32.8259,32.6287,32.7237,496000.0],["2019-06-26",32.7237,32.7748,32.1904,32.5045,464000.0],["2019-06-27",32.5045,32.6652,32.2635,32.4388,314900.0],["2019-06-28",32.468,32.5995,32.4169,32.5776,602400.0],["2019-07-01",32.563,32.7456,32.3,32.4315,693400.0],["2019-07-02",32.4826,32.5557,32.3292,32.5045,225400.0],["2019-07-03",32.5703,32.8552,32.5703,32.7456,105200.0],["2019-07-05",32.4899,32.6579,32.1466,32.563,163600.0],["2019-07-08",32.5849,32.6652,32.4169,32.5045,197900.0],["2019-07-09",32.4607,32.804,32.2781,32.7894,515300.0],["2019-07-10",32.7456,32.9428,32.5995,32.7748,366000.0],["2019-07-11",32.8478,33.0816,32.7748,33.0597,439000.0],["2019-07-12",33.0597,33.1911,32.9209,33.1108,338600.0],["2019-07-15",33.1473,33.1473,32.8406,33.0159,262100.0],["2019-07-16",32.9866,33.3007,32.7967,33.2861,466400.0],["2019-07-17",33.3665,33.5272,33.1765,33.4614,577100.0],["2019-07-18",33.5564,34.0239,33.4103,33.9362,414400.0],["2019-07-19",33.739,34.0677,33.4687,33.476,597200.0],["2019-07-22",33.5637,33.7171,33.2058,33.3665,251500.0],["2019-07-23",33.3518,33.6221,33.1546,33.5125,195800.0],["2019-07-24",33.5783,33.7244,33.1911,33.3226,319900.0],["2019-07-25",33.3665,33.5783,33.1254,33.2058,243100.0],["2019-07-26",33.2277,33.4906,33.1692,33.403,178900.0],["2019-07-29",33.4833,33.5126,33.2496,33.3665,238100.0],["2019-07-30",33.3592,33.6221,33.2423,33.6148,543300.0],["2019-07-31",33.7171,34.0166,33.5199,33.6221,452000.0],["2019-08-01",33.6659,33.9216,33.5052,33.7025,392400.0],["2019-08-02",33.7244,33.7244,33.1254,33.2277,240400.0],["2019-08-05",33.1254,33.3665,32.7748,33.0012,337700.0],["2019-08-06",32.9355,33.0962,32.4972,32.9428,334300.0],["2019-08-07",32.6141,33.5856,32.1539,33.3665,384900.0],["2019-08-08",33.4833,33.9873,33.1619,33.7828,317900.0],["2019-08-09",33.6659,33.7901,33.4103,33.6952,257000.0],["2019-08-12",33.6805,33.7536,33.3299,33.6805,432800.0],["2019-08-13",33.6586,34.1334,33.6586,33.7901,391600.0],["2019-08-14",33.8047,33.907,33.2131,33.3592,264100.0],["2019-08-15",33.3153,33.5125,32.9355,33.4833,298600.0],["2019-08-16",33.6294,34.0092,33.3738,33.9508,287500.0],["2019-08-19",34.0312,34.1919,33.6586,33.8559,283700.0],["2019-08-20",33.8778,33.9654,33.6952,33.8705,261900.0],["2019-08-21",33.9279,34.6792,33.7732,34.6645,240800.0],["2019-08-22",34.7603,34.8634,34.4509,34.613,209300.0],["2019-08-23",34.5761,34.856,33.869,33.9647,236400.0],["2019-08-26",34.1489,34.5688,33.8469,34.5025,199700.0],["2019-08-27",34.6056,34.8634,34.4141,34.4288,264800.0],["2019-08-28",34.4583,34.4583,34.1268,34.2447,284000.0],["2019-08-29",34.4067,34.6277,34.3993,34.5172,336600.0],["2019-08-30",34.6351,34.7087,34.3699,34.5467,309600.0],["2019-09-03",34.4435,35.1728,34.3625,35.1359,324700.0],["2019-09-04",35.2685,35.6737,35.1949,35.4601,644800.0],["2019-09-05",35.4306,35.7473,34.915,35.0181,246900.0],["2019-09-06",35.0917,35.1286,34.6866,34.7603,195100.0],["2019-09-09",34.8045,34.9371,34.6645,34.8045,245900.0],["2019-09-10",34.7382,34.8781,34.473,34.7234,285600.0],["2019-09-11",34.7971,35.4527,34.6866,35.4232,465600.0],["2019-09-12",35.5484,35.6884,35.3201,35.5263,433400.0],["2019-09-13",35.6147,35.6147,35.2538,35.4085,430100.0],["2019-09-16",34.9297,35.4232,34.6277,35.2612,352400.0],["2019-09-17",35.1654,35.3127,34.8413,34.9002,290300.0],["2019-09-18",34.8781,35.1359,34.7161,35.0328,282300.0],["2019-09-19",35.1949,35.6368,34.9739,35.0623,241000.0],["2019-09-20",35.077,35.5853,34.9002,35.2685,689600.0],["2019-09-23",35.3569,35.5632,35.2464,35.2906,246000.0],["2019-09-24",35.3422,35.6442,35.298,35.5042,332600.0],["2019-09-25",35.5779,35.7547,35.2906,35.6221,301000.0],["2019-09-26",35.7694,36.204,35.5779,36.1525,327400.0],["2019-09-27",36.204,36.3366,35.8725,35.9094,401500.0],["2019-09-30",35.9757,36.0493,35.5705,35.681,497600.0],["2019-10-01",35.74,35.9241,35.519,35.7768,305600.0],["2019-10-02",35.7252,35.7768,35.0844,35.2464,298300.0],["2019-10-03",35.379,35.379,34.8855,35.0107,206800.0],["2019-10-04",35.1065,35.8725,35.0696,35.8652,398500.0],["2019-10-07",35.7989,35.8136,35.5705,35.7031,325000.0],["2019-10-08",35.7031,35.7252,35.379,35.4674,226700.0],["2019-10-09",35.6295,35.7399,35.3643,35.4011,221600.0],["2019-10-10",35.5926,35.6516,35.3127,35.5042,277400.0],["2019-10-11",35.6516,35.9388,35.4895,35.6442,212600.0],["2019-10-14",35.6368,35.7915,35.1949,35.298,195800.0],["2019-10-15",35.3938,35.4969,34.7013,34.7676,248500.0],["2019-10-16",34.694,35.0623,34.6866,34.8929,245400.0],["2019-10-17",34.9297,35.3938,34.9297,35.3569,282100.0],["2019-10-18",35.3569,35.5484,35.2464,35.3569,236100.0],["2019-10-21",35.5779,35.7547,35.3275,35.4527,279600.0],["2019-10-22",35.5116,35.6295,35.1949,35.2243,301400.0],["2019-10-23",35.2906,35.6442,35.2243,35.3938,207700.0],["2019-10-24",35.4085,35.5263,35.1286,35.2464,138500.0],["2019-10-25",35.3717,35.3717,34.9739,35.1875,206000.0],["2019-10-28",35.077,35.4674,35.077,35.0991,273100.0],["2019-10-29",35.0255,35.4011,35.0255,35.3643,232000.0],["2019-10-30",35.3643,35.7252,35.2317,35.6737,172000.0],["2019-10-31",35.6737,35.6737,35.1728,35.379,194500.0],["2019-11-01",35.46,35.6295,35.3054,35.6295,214100.0],["2019-11-04",35.6516,35.6663,35.0549,35.2243,322100.0],["2019-11-05",35.2612,35.3054,34.8118,34.9813,293700.0],["2019-11-06",34.9739,35.2391,34.8781,34.8855,327100.0],["2019-11-07",34.5172,34.5172,33.9426,34.3993,465100.0],["2019-11-08",34.4509,34.6498,34.0826,34.4435,300800.0],["2019-11-11",34.3404,34.6277,33.9427,34.0605,273600.0],["2019-11-12",34.1047,34.2005,33.8542,34.0973,299500.0],["2019-11-13",34.2889,34.7382,34.1121,34.6351,504100.0],["2019-11-14",34.6351,34.8413,34.5835,34.6277,293000.0],["2019-11-15",34.6866,34.7161,34.2594,34.5909,431200.0],["2019-11-18",34.7235,34.996,34.5688,34.6424,256900.0],["2019-11-19",34.6572,34.8045,34.5172,34.6424,301300.0],["2019-11-20",34.6855,35.0049,34.6187,34.8489,294400.0],["2019-11-21",34.938,34.938,34.4552,34.6484,224600.0],["2019-11-22",34.6855,34.8341,34.3513,34.4701,217300.0],["2019-11-25",34.5667,35.0049,34.4404,34.7598,248600.0],["2019-11-26",34.8043,35.0643,34.7226,34.8415,368500.0],["2019-11-27",34.9306,35.1311,34.7895,35.1089,320900.0],["2019-11-29",35.1237,35.3614,35.0569,35.1163,135300.0],["2019-12-02",34.9752,34.9752,34.5741,34.7078,365800.0],["2019-12-03",34.7672,34.8266,34.433,34.7821,299500.0],["2019-12-04",34.7969,35.2648,34.7969,35.0792,358100.0],["2019-12-05",34.9603,35.1386,34.834,35.0866,320500.0],["2019-12-06",35.1089,35.4579,35.1014,35.1609,245100.0],["2019-12-09",35.1386,35.2723,34.8415,34.9306,349000.0],["2019-12-10",34.9306,35.1906,34.9083,35.0643,192600.0],["2019-12-11",35.1237,35.5545,35.0197,35.4357,340500.0],["2019-12-12",35.5025,35.8664,35.2128,35.3168,545000.0],["2019-12-13",35.3391,35.5768,35.0643,35.4208,515700.0],["2019-12-16",35.5099,36.1041,35.1683,36.0967,432200.0],["2019-12-17",36.067,36.4903,36.067,36.3938,471400.0],["2019-12-18",36.4829,36.624,36.3046,36.5497,489300.0],["2019-12-19",36.5943,36.7429,36.4309,36.4458,378300.0],["2019-12-20",36.4755,36.676,35.8144,35.9481,1772100.0],["2019-12-23",36.0447,36.0447,35.3985,35.4505,203300.0],["2019-12-24",35.4208,35.5174,35.302,35.4505,87600.0],["2019-12-26",35.5619,35.5991,35.3614,35.4357,225000.0],["2019-12-27",35.3762,35.5396,35.2871,35.4802,193600.0],["2019-12-30",35.5099,35.6659,35.3911,35.5768,239500.0],["2019-12-31",35.5174,35.7996,35.4654,35.7179,337900.0],["2020-01-02",35.7699,35.8219,35.1386,35.2574,307500.0],["2020-01-03",35.1163,35.6213,35.1163,35.3911,351600.0],["2020-01-06",35.2871,35.6956,35.2574,35.4208,287800.0],["2020-01-07",35.2054,35.302,35.1089,35.1683,153800.0],["2020-01-08",34.2993,35.0346,34.2993,34.7895,346400.0],["2020-01-09",34.7003,34.9232,34.5741,34.8266,898200.0],["2020-01-10",34.9974,35.25,34.9157,35.0717,220500.0],["2020-01-13",35.0272,35.3688,34.8415,35.3688,260900.0],["2020-01-14",35.4357,35.5025,35.2574,35.3242,279800.0],["2020-01-15",35.3614,35.6733,35.2648,35.6659,344700.0],["2020-01-16",35.8516,36.3715,35.7773,36.1115,340300.0],["2020-01-17",36.1858,36.624,36.1115,36.6166,361300.0],["2020-01-21",36.5869,36.8765,36.1635,36.8468,293900.0],["2020-01-22",36.8988,36.9508,36.7206,36.8691,250100.0],["2020-01-23",37.0103,37.0994,36.7503,37.04,450000.0],["2020-01-24",37.0028,37.0102,36.6909,36.8394,226800.0],["2020-01-27",36.7057,36.9731,36.6166,36.8617,337800.0],["2020-01-28",36.9137,37.2405,36.8988,37.1291,371300.0],["2020-01-29",37.1662,37.4039,36.8543,37.4039,312300.0],["2020-01-30",37.2108,37.6638,37.2108,37.649,309100.0],["2020-01-31",37.5747,37.8124,37.493,37.7678,340700.0],["2020-02-03",37.9015,37.9981,37.7307,37.9609,401800.0],["2020-02-04",38.0426,38.0426,37.5599,37.701,334100.0],["2020-02-05",37.753,38.1392,37.5673,37.9907,222600.0],["2020-02-06",38.1243,38.206,37.9609,38.0946,295500.0],["2020-02-07",38.1243,38.1243,37.7975,38.0055,257800.0],["2020-02-10",38.0426,38.2506,37.9238,38.1615,221000.0],["2020-02-11",38.258,38.3175,37.9238,38.0129,311500.0],["2020-02-12",38.1169,38.1169,37.7827,38.0204,432600.0],["2020-02-13",38.0055,38.3843,37.9609,38.3694,248400.0],["2020-02-14",38.4363,38.7185,38.3694,38.6294,242400.0],["2020-02-18",38.7854,38.8671,38.5477,38.7111,289900.0],["2020-02-19",38.7037,38.9414,38.6517,38.778,315900.0],["2020-02-20",38.7518,38.8341,38.5197,38.5946,292900.0],["2020-02-21",38.6769,38.864,38.3176,38.3176,398100.0],["2020-02-24",37.9882,38.1978,37.5915,37.7637,430100.0],["2020-02-25",37.7562,37.8909,36.7157,36.7157,601700.0],["2020-02-26",38.6245,38.6245,36.9029,37.0451,647600.0],["2020-02-27",37.0151,37.7637,36.319,36.3564,675200.0],["2020-02-28",35.8699,35.9672,34.3878,35.2935,723400.0],["2020-03-02",35.3833,37.1723,35.316,37.1424,858900.0],["2020-03-03",37.0526,37.9583,36.6034,36.9253,601300.0],["2020-03-04",37.3146,38.9089,37.3146,38.8565,406100.0],["2020-03-05",38.2427,38.5945,37.8385,38.4598,509800.0],["2020-03-06",37.6289,39.5227,37.0077,39.3655,691900.0],["2020-03-09",37.5765,38.9688,36.8729,37.7936,613700.0],["2020-03-10",38.0481,38.6245,36.4912,37.7412,974500.0],["2020-03-11",37.0226,37.322,35.2711,35.9372,623600.0],["2020-03-12",34.4626,34.4626,31.4236,31.693,879600.0],["2020-03-13",32.9805,33.8563,31.9026,33.6842,742900.0],["2020-03-16",31.184,33.9536,30.3681,32.4865,842000.0],["2020-03-17",33.1003,39.0661,33.0928,38.7293,1779300.0],["2020-03-18",36.5136,39.6724,34.1108,38.3924,1131900.0],["2020-03-19",38.1005,38.4074,33.3922,34.8144,961200.0],["2020-03-20",35.1588,35.2411,26.3185,27.0671,1445400.0],["2020-03-23",26.5431,27.0895,24.0205,24.7317,799700.0],["2020-03-24",25.9518,29.9415,25.5251,28.4818,1058500.0],["2020-03-25",28.4818,29.3876,26.3111,27.883,1258400.0],["2020-03-26",28.0626,30.5029,28.0626,30.1361,640200.0],["2020-03-27",29.1929,31.985,28.9833,30.6151,441600.0],["2020-03-30",31.3861,34.3054,30.967,33.2126,1201900.0],["2020-03-31",32.7485,32.8233,31.1691,31.8053,964300.0],["2020-04-01",30.3382,30.937,29.0881,29.5597,555000.0],["2020-04-02",29.0283,31.7604,29.0283,31.2514,315900.0],["2020-04-03",30.69,31.3487,30.2334,30.3906,571300.0],["2020-04-06",31.5134,32.5913,30.7125,31.9401,428100.0],["2020-04-07",32.5763,32.7335,30.3382,30.5253,542800.0],["2020-04-08",31.0343,31.7754,30.458,31.461,474700.0],["2020-04-09",32.0523,34.253,31.476,33.9761,421700.0],["2020-04-13",33.4147,33.6692,31.7529,32.2769,285400.0],["2020-04-14",33.1227,33.4446,32.4715,33.3847,404600.0],["2020-04-15",32.7485,33.018,32.2095,32.5688,454500.0],["2020-04-16",32.4715,33.2126,32.1721,33.0479,458500.0],["2020-04-17",33.6243,33.9761,32.8383,33.3174,441600.0],["2020-04-20",32.6811,33.3922,32.1646,32.5613,608600.0],["2020-04-21",32.0149,32.7784,31.6706,32.1946,320700.0],["2020-04-22",32.9132,32.9955,31.8203,32.3443,339400.0],["2020-04-23",32.2395,32.5763,31.4161,32.1646,296000.0],["2020-04-24",32.3143,32.3143,31.708,32.0673,323600.0],["2020-04-27",32.2844,32.6212,32.1871,32.4191,405600.0],["2020-04-28",33.0778,33.6392,32.5015,32.6587,256400.0],["2020-04-29",33.3398,33.5494,32.0374,33.25,359600.0],["2020-04-30",32.7485,32.8757,31.8652,32.217,347200.0],["2020-05-01",31.8353,31.8353,30.3532,30.6151,370300.0],["2020-05-04",30.3008,31.0568,30.0388,30.8996,271600.0],["2020-05-05",31.1316,31.6781,30.952,31.0194,253100.0],["2020-05-06",30.9894,31.2065,29.3726,29.41,365700.0],["2020-05-07",29.7693,30.3457,29.672,30.0163,399100.0],["2020-05-08",30.3681,30.6675,29.3651,29.8891,517900.0],["2020-05-11",29.8891,30.1735,28.7812,29.5672,558600.0],["2020-05-12",29.6271,29.919,28.3022,28.4369,434500.0],["2020-05-13",28.2273,28.2273,26.9773,27.2093,475100.0],["2020-05-14",26.88,27.3066,25.8395,27.1644,457300.0],["2020-05-15",27.0147,27.1345,26.0566,26.9698,718000.0],["2020-05-18",27.883,28.9085,27.883,28.6615,381500.0],["2020-05-19",28.4145,28.6016,27.621,27.6285,410700.0],["2020-05-20",27.8905,28.5866,27.4937,28.5118,362100.0],["2020-05-21",28.5118,28.8411,28.4219,28.5342,372000.0],["2020-05-22",28.6914,28.6914,28.13,28.4968,244600.0],["2020-05-26",29.1256,29.4923,28.8785,29.0582,369100.0],["2020-05-27",29.5597,29.672,28.8561,29.133,465300.0],["2020-05-28",29.447,29.7646,29.3184,29.4016,637500.0],["2020-05-29",28.925,29.8403,28.7662,29.6285,590300.0],["2020-06-01",29.6361,29.8025,29.4091,29.4394,459700.0],["2020-06-02",29.7193,29.8857,29.4545,29.7268,472100.0],["2020-06-03",30.0294,30.695,29.8706,30.2714,442700.0],["2020-06-04",30.2714,30.3168,29.7344,30.2185,613100.0],["2020-06-05",30.5891,30.8917,29.8857,29.9916,537700.0],["2020-06-08",30.0975,30.2563,29.8554,29.9235,430100.0],["2020-06-09",29.6512,29.8327,29.0839,29.568,390700.0],["2020-06-10",29.5075,29.7646,29.1822,29.1898,412000.0],["2020-06-11",28.7662,28.8721,27.2458,27.3744,438300.0],["2020-06-12",28.093,28.1081,27.1399,27.5938,451600.0],["2020-06-15",27.1097,28.9099,26.9584,28.4031,630600.0],["2020-06-16",29.0839,29.1973,28.1308,28.3502,372600.0],["2020-06-17",28.3123,28.4788,27.4803,28.093,388600.0],["2020-06-18",27.8282,28.1535,27.2836,27.9417,302000.0],["2020-06-19",28.0174,28.4258,26.6861,26.7239,1638000.0],["2020-06-22",26.6634,27.0718,26.3835,26.8676,419900.0],["2020-06-23",27.1702,27.3366,26.2398,26.3911,362400.0],["2020-06-24",26.1566,26.9735,26.1415,26.739,757200.0],["2020-06-25",26.6785,26.7315,26.1415,26.5272,651200.0],["2020-06-26",26.4062,26.7541,25.2186,25.5439,983700.0],["2020-06-29",25.8843,26.9886,25.6649,26.8374,479500.0],["2020-06-30",26.7693,27.6543,26.7693,27.5257,610900.0],["2020-07-01",27.6543,27.9795,27.3744,27.8358,410300.0],["2020-07-02",28.1232,28.3048,27.6543,27.7223,369400.0],["2020-07-06",27.972,28.1232,26.7693,27.329,300400.0],["2020-07-07",26.9962,27.2307,26.7315,27.0189,1013300.0],["2020-07-08",26.913,27.0945,26.4591,26.9811,272400.0],["2020-07-09",26.8525,26.8827,25.9297,26.618,328300.0],["2020-07-10",26.7163,27.3593,26.6256,27.3366,260800.0],["2020-07-13",27.3593,27.4047,26.8903,26.9811,482300.0],["2020-07-14",27.1248,27.4425,26.8752,27.2685,245100.0],["2020-07-15",27.7148,28.1006,27.2761,27.2836,293700.0],["2020-07-16",27.2609,27.8283,27.2609,27.7677,379100.0],["2020-07-17",27.8585,28.3199,27.7526,28.1837,303200.0],["2020-07-20",28.1989,28.1989,27.6845,28.0854,470700.0],["2020-07-21",28.2897,28.8418,28.1838,28.63,297800.0],["2020-07-22",28.3804,28.8721,28.1686,28.6225,346500.0],["2020-07-23",28.4334,28.8116,28.4334,28.6225,245500.0],["2020-07-24",28.7435,29.0914,28.1308,28.267,239400.0],["2020-07-27",28.1308,28.4485,27.7148,27.8736,429700.0],["2020-07-28",27.7224,28.6981,27.7224,28.3123,374200.0],["2020-07-29",28.335,28.63,27.972,28.3729,344000.0],["2020-07-30",28.1232,28.335,27.8812,28.2216,174100.0],["2020-07-31",28.0098,28.2367,27.3215,28.0854,340000.0],["2020-08-03",28.1686,28.1686,27.3971,27.6165,207500.0],["2020-08-04",27.4652,27.9946,27.4652,27.9644,227700.0],["2020-08-05",28.2443,28.4712,27.6013,27.745,598300.0],["2020-08-06",27.6089,28.1232,27.4047,27.9266,259600.0],["2020-08-07",27.7677,28.9931,27.7677,28.9402,338000.0],["2020-08-10",28.9099,29.2049,28.6754,28.8191,398400.0],["2020-08-11",28.9023,29.1973,28.3577,28.5544,395500.0],["2020-08-12",28.7132,28.8418,28.4485,28.5771,361700.0],["2020-08-13",28.3577,28.562,28.0552,28.2518,227100.0],["2020-08-14",28.0098,28.3275,27.8131,28.1762,271500.0],["2020-08-17",28.1081,28.2443,27.6543,27.7677,974700.0],["2020-08-18",27.6316,27.7602,27.4803,27.5257,642700.0],["2020-08-19",27.4683,27.736,27.3612,27.5219,1166100.0],["2020-08-20",27.3842,27.5372,27.2465,27.3383,702200.0],["2020-08-21",27.2924,27.476,27.1394,27.2694,775200.0],["2020-08-24",27.3689,27.7743,27.0782,27.759,364900.0],["2020-08-25",27.8278,28.3633,27.4607,28.348,455100.0],["2020-08-26",28.2026,28.2026,27.759,28.042,376500.0],["2020-08-27",28.0726,28.3403,27.9579,28.1108,403700.0],["2020-08-28",28.2868,28.3786,27.8737,28.3403,322500.0],["2020-08-31",28.2179,28.3939,28.1338,28.195,457000.0],["2020-09-01",28.0497,28.0573,27.7666,27.9349,325900.0],["2020-09-02",27.9196,28.4321,27.7896,28.3097,415500.0],["2020-09-03",28.3556,28.6539,28.0573,28.3862,415800.0],["2020-09-04",28.5774,28.6692,27.9961,28.3786,360100.0],["2020-09-08",28.3403,28.3403,27.7207,27.7743,415400.0],["2020-09-09",27.9579,28.2332,27.6442,27.6672,527000.0],["2020-09-10",27.6136,27.6136,27.1317,27.1547,486700.0],["2020-09-11",27.2082,27.2235,26.2062,26.3439,525800.0],["2020-09-14",26.3745,26.4127,25.9002,26.1756,699400.0],["2020-09-15",26.3974,26.6422,26.3209,26.451,545200.0],["2020-09-16",26.3515,27.1547,26.2597,26.9635,566500.0],["2020-09-17",26.7875,26.864,26.1832,26.4433,421400.0],["2020-09-18",26.5887,26.7875,25.9844,26.5275,1723200.0],["2020-09-21",26.0226,26.7799,25.709,26.2597,850600.0],["2020-09-22",25.686,26.4739,25.6554,26.4663,597000.0],["2020-09-23",26.4969,26.6422,25.5178,25.5178,593800.0],["2020-09-24",25.5943,25.7319,25.2041,25.556,410500.0],["2020-09-25",25.4336,25.9308,25.3648,25.9308,325800.0],["2020-09-28",25.9308,26.4127,25.9308,26.0991,370600.0],["2020-09-29",26.2521,26.3821,25.6555,25.7931,395500.0],["2020-09-30",25.9997,26.1603,25.7702,26.0991,529000.0],["2020-10-01",26.0379,26.4051,26.0379,26.3209,264500.0],["2020-10-02",26.1986,26.6881,26.0456,26.4739,392800.0],["2020-10-05",26.5351,26.7187,26.1832,26.2062,352800.0],["2020-10-06",26.3974,26.8946,26.298,26.4816,481600.0],["2020-10-07",26.5275,26.887,26.2827,26.7263,625500.0],["2020-10-08",26.9405,27.2235,26.711,26.7952,404200.0],["2020-10-09",26.9023,26.9788,26.5657,26.8334,425800.0],["2020-10-12",26.6728,27.5525,26.6728,27.3153,289200.0],["2020-10-13",27.0476,27.147,26.3668,26.6116,273900.0],["2020-10-14",26.5428,26.7722,26.1909,26.2674,208300.0],["2020-10-15",26.0456,26.4816,25.9155,26.2903,191400.0],["2020-10-16",26.2062,26.3745,25.9997,26.015,202600.0],["2020-10-19",25.9079,26.0073,25.2959,25.3495,528400.0],["2020-10-20",25.426,25.4642,24.9823,25.0435,507100.0],["2020-10-21",24.9135,26.2368,24.8982,25.7931,670000.0],["2020-10-22",25.7931,26.3286,25.6095,26.275,349000.0],["2020-10-23",26.4204,26.7569,26.1909,26.7493,263500.0],["2020-10-26",26.5198,26.9864,26.3821,26.9405,309800.0],["2020-10-27",26.9405,26.9711,26.3286,26.3439,374700.0],["2020-10-28",25.9691,26.2597,25.2042,25.273,513000.0],["2020-10-29",25.273,25.7243,24.6763,25.5101,334100.0],["2020-10-30",25.4336,25.7013,25.25,25.4107,348200.0],["2020-11-02",25.7319,25.9614,25.4336,25.9538,199500.0],["2020-11-03",26.3668,26.8028,26.2215,26.6575,349800.0],["2020-11-04",26.4586,27.0094,25.7396,25.8161,407100.0],["2020-11-05",26.0073,26.5504,25.6784,25.839,275700.0],["2020-11-06",25.9385,26.1297,25.6172,25.9997,405000.0],["2020-11-09",26.8946,28.2332,26.8946,27.453,556000.0],["2020-11-10",27.7131,28.7304,27.606,28.7075,390400.0],["2020-11-11",28.7993,29.0517,28.6004,28.8452,350800.0],["2020-11-12",28.5621,28.6616,27.8431,28.1491,472900.0],["2020-11-13",28.2791,29.1129,28.2715,28.9293,256200.0],["2020-11-16",29.4112,29.9466,29.067,29.939,371000.0],["2020-11-17",29.5642,29.9237,29.0823,29.5107,361200.0],["2020-11-18",29.6177,29.6177,28.8146,28.8299,291000.0],["2020-11-19",28.6998,28.8987,28.3097,28.6845,244700.0],["2020-11-20",28.4933,28.8681,28.3633,28.6922,288300.0],["2020-11-23",28.8375,29.4647,28.8222,29.373,275400.0],["2020-11-24",29.7784,30.3215,29.5795,30.1379,492700.0],["2020-11-25",30.1302,30.1302,29.7019,29.9466,433200.0],["2020-11-27",29.8855,29.8855,29.1052,29.373,216700.0],["2020-11-30",29.1358,29.3577,28.631,28.6998,469500.0],["2020-12-01",28.9599,29.1588,28.5392,28.7763,434300.0],["2020-12-02",28.7493,28.9735,27.9915,28.9426,463200.0],["2020-12-03",28.8421,28.9967,28.6024,28.9348,448300.0],["2020-12-04",29.1359,29.3524,28.7261,28.9039,429700.0],["2020-12-07",28.7338,29.2751,28.6797,29.2287,392700.0],["2020-12-08",29.074,29.3911,28.8807,29.19,420000.0],["2020-12-09",29.2055,29.9091,29.0663,29.8241,288800.0],["2020-12-10",29.8318,30.1256,29.6076,30.0483,454300.0],["2020-12-11",29.8627,30.3731,29.8627,30.1256,362000.0],["2020-12-14",30.3499,31.1231,30.2339,30.2416,426600.0],["2020-12-15",30.3267,30.7906,30.0561,30.7597,409700.0],["2020-12-16",30.9453,31.2082,30.5432,30.6282,292600.0],["2020-12-17",30.6901,30.9994,30.5045,30.5587,428600.0],["2020-12-18",30.6824,31.0149,29.8318,30.0406,1852900.0],["2020-12-21",29.6385,29.7235,28.8189,29.6153,581000.0],["2020-12-22",29.5457,30.4736,29.4761,30.4195,308000.0],["2020-12-23",30.5587,30.9144,30.4349,30.6824,432200.0],["2020-12-24",30.8989,30.9221,30.5509,30.8679,182300.0],["2020-12-28",30.9917,31.4943,30.9066,31.2546,425500.0],["2020-12-29",31.3164,31.4402,30.6282,30.7288,238400.0],["2020-12-30",30.7056,30.9607,30.6437,30.6669,184500.0],["2020-12-31",30.636,31.2314,30.636,31.0381,401400.0],["2021-01-04",31.1231,31.3319,30.4581,30.52,395100.0],["2021-01-05",30.4813,30.6824,29.8009,30.0174,408000.0],["2021-01-06",30.4891,32.0665,30.2107,31.8577,560100.0],["2021-01-07",31.8422,32.051,31.3242,31.5407,378200.0],["2021-01-08",30.6283,31.0381,30.3963,31.0226,557100.0],["2021-01-11",30.8757,31.3164,30.5432,30.9066,396700.0],["2021-01-12",30.8448,30.9917,30.5277,30.9066,241000.0],["2021-01-13",30.9607,31.0767,30.721,30.8757,394000.0],["2021-01-14",31.1309,31.2314,30.6282,31.0458,297300.0],["2021-01-15",30.9298,31.301,30.7133,31.185,290000.0],["2021-01-19",31.4092,31.4092,29.9091,29.9942,537200.0],["2021-01-20",29.8241,30.4581,29.654,29.8009,291500.0],["2021-01-21",29.5921,29.8627,29.0972,29.7777,400100.0],["2021-01-22",29.6308,29.9323,29.3988,29.8937,254700.0],["2021-01-25",29.6926,30.52,29.623,30.3653,325800.0],["2021-01-26",30.52,30.6051,29.8318,30.4272,330500.0],["2021-01-27",30.0251,30.6978,29.8859,30.0947,425000.0],["2021-01-28",30.3654,30.8989,29.7236,29.9014,565800.0],["2021-01-29",29.8318,30.1488,28.9348,28.9812,532600.0],["2021-02-01",28.9271,29.5844,28.4941,29.2519,357200.0],["2021-02-02",29.5302,29.5766,29.1359,29.1591,345300.0],["2021-02-03",28.989,29.19,28.3626,28.8575,317700.0],["2021-02-04",28.7647,29.105,28.6101,28.9426,333700.0],["2021-02-05",29.3833,29.5766,29.0508,29.5302,353300.0],["2021-02-08",29.5844,29.9323,29.4374,29.6462,325100.0],["2021-02-09",29.8782,30.087,29.5148,29.9633,277100.0],["2021-02-10",30.1566,30.7597,30.1411,30.3576,243800.0],["2021-02-11",30.3189,30.52,30.0251,30.5045,296900.0],["2021-02-12",30.4581,30.4581,29.8627,29.9942,316600.0],["2021-02-16",29.9478,29.9633,29.3447,29.7622,286700.0],["2021-02-17",29.7622,30.1179,29.5148,29.855,315700.0],["2021-02-18",29.9981,30.045,29.5524,29.5603,278900.0],["2021-02-19",29.5446,30.0684,29.3726,30.045,347300.0],["2021-02-22",29.9903,29.9903,29.4508,29.8183,281000.0],["2021-02-23",30.0528,30.5688,29.7401,30.3499,499600.0],["2021-02-24",30.6079,31.6711,30.1701,30.8112,560900.0],["2021-02-25",30.8424,31.8901,30.8033,31.7415,579700.0],["2021-02-26",31.7728,31.8979,31.2099,31.4366,604100.0],["2021-03-01",31.593,31.7259,31.0379,31.1161,512600.0],["2021-03-02",31.1395,31.1552,30.4203,30.9441,417400.0],["2021-03-03",31.1004,31.8822,30.9128,31.7884,414500.0],["2021-03-04",31.9917,32.6562,31.8119,31.9526,353200.0],["2021-03-05",32.3122,33.6491,31.937,33.5553,497400.0],["2021-03-08",33.7664,34.0635,33.3755,33.4771,1015600.0],["2021-03-09",33.2817,33.485,32.9299,33.1175,537000.0],["2021-03-10",33.1175,34.1964,33.1175,34.1417,366400.0],["2021-03-11",34.0478,34.1964,33.5709,33.7195,303500.0],["2021-03-12",33.9149,35.5646,33.8837,35.1815,537200.0],["2021-03-15",35.416,37.5973,35.4004,36.8545,1073700.0],["2021-03-16",36.4793,37.0578,36.2291,36.4715,442900.0],["2021-03-17",36.4793,36.4793,35.5333,35.6115,420000.0],["2021-03-18",35.76,36.0258,35.1268,35.2362,369300.0],["2021-03-19",35.2206,36.3229,34.9391,36.2213,1169600.0],["2021-03-22",36.0493,36.3464,35.6975,36.1744,483800.0],["2021-03-23",35.8538,36.3307,35.6975,36.1509,467400.0],["2021-03-24",36.2916,36.8936,35.9007,36.2995,647800.0],["2021-03-25",36.7216,37.5973,36.2057,37.4878,936300.0],["2021-03-26",37.3002,37.7458,36.7529,37.738,754400.0],["2021-03-29",37.6364,38.4182,37.4409,37.48,486600.0],["2021-03-30",37.308,37.3784,36.8467,36.9093,332700.0],["2021-03-31",36.9484,37.4331,36.7607,37.3315,464100.0],["2021-04-01",37.1985,37.3549,36.5731,37.0813,325000.0],["2021-04-05",37.5425,38.2227,36.9796,37.0813,717300.0],["2021-04-06",36.9249,37.3315,36.4793,36.9796,517000.0],["2021-04-07",37.1516,37.3862,36.9718,37.3158,333000.0],["2021-04-08",37.3002,37.394,36.8076,37.1986,416300.0],["2021-04-09",37.308,37.4565,37.0422,37.1907,553500.0],["2021-04-12",37.4722,37.5035,37.0422,37.1986,277200.0],["2021-04-13",36.9015,37.308,36.5731,37.1282,524400.0],["2021-04-14",37.222,37.5895,37.0656,37.3315,441300.0],["2021-04-15",37.3627,37.6051,37.0344,37.2924,445700.0],["2021-04-16",37.5347,37.6129,36.9171,36.9327,2890000.0],["2021-04-19",36.9406,37.4018,36.8311,37.2689,571600.0],["2021-04-20",37.2533,37.4331,36.6122,36.7686,429000.0],["2021-04-21",36.7607,36.8858,36.4246,36.7216,378000.0],["2021-04-22",36.9327,37.1673,36.6356,36.7607,510400.0],["2021-04-23",36.8702,36.964,36.3933,36.4089,467200.0],["2021-04-26",36.6044,36.6044,35.8148,36.0884,580300.0],["2021-04-27",36.1587,36.1587,35.6427,35.8226,343400.0],["2021-04-28",36.0336,36.0415,35.5333,35.8226,437000.0],["2021-04-29",35.8226,36.2682,35.7209,35.9633,307400.0],["2021-04-30",35.9398,36.1275,35.846,35.9789,469300.0],["2021-05-03",36.1587,36.2995,35.9398,35.9789,762500.0],["2021-05-04",36.0571,36.3307,35.8929,36.0102,472700.0],["2021-05-05",35.8929,36.4715,35.0408,36.4011,518900.0],["2021-05-06",36.4402,36.878,36.1118,36.8702,441900.0],["2021-05-07",36.5966,36.9093,36.5496,36.7216,335300.0],["2021-05-10",36.8076,37.4487,36.7998,37.0187,284800.0],["2021-05-11",36.9406,36.9406,36.1744,36.448,319300.0],["2021-05-12",36.5496,36.6982,35.6271,35.7209,363500.0],["2021-05-13",35.7053,36.8076,35.6506,36.5418,343900.0],["2021-05-14",36.6591,37.05,36.4715,36.6122,265800.0],["2021-05-17",36.5653,36.7216,36.2604,36.4636,411500.0],["2021-05-18",36.3151,36.7529,36.3151,36.5731,238000.0],["2021-05-19",36.448,36.4558,35.7366,36.1197,232800.0],["2021-05-20",36.1822,36.1822,35.5411,35.6662,282900.0],["2021-05-21",35.6897,35.9946,35.5724,35.9398,282500.0],["2021-05-24",36.0024,36.276,35.9242,36.0649,345900.0],["2021-05-25",35.9789,36.0727,35.4864,35.502,640900.0],["2021-05-26",35.5438,35.9779,35.3702,35.7096,365400.0],["2021-05-27",35.8516,35.8911,35.4018,35.4255,307400.0],["2021-05-28",35.4728,35.8358,35.4255,35.7727,309400.0],["2021-06-01",35.9779,36.0016,35.5754,35.6622,337100.0],["2021-06-02",35.6622,35.8201,35.3702,35.6149,325300.0],["2021-06-03",35.5123,35.5202,35.2361,35.5123,425700.0],["2021-06-04",35.5675,35.749,35.2913,35.3071,219800.0],["2021-06-07",35.2597,35.3387,35.0782,35.2755,291800.0],["2021-06-08",35.244,35.5517,35.0703,35.3544,354100.0],["2021-06-09",35.5044,35.536,35.2282,35.3939,734400.0],["2021-06-10",35.3781,35.9069,35.244,35.678,316800.0],["2021-06-11",35.678,35.7569,35.4255,35.4728,218300.0],["2021-06-14",35.5044,35.8753,35.2676,35.4649,297000.0],["2021-06-15",35.607,35.9779,35.4334,35.8595,326200.0],["2021-06-16",35.8674,35.9542,35.4965,35.6464,239700.0],["2021-06-17",35.536,35.5991,35.2361,35.3387,295600.0],["2021-06-18",35.1335,35.2597,34.1391,34.1944,602200.0],["2021-06-21",34.3128,35.0546,34.3128,35.0388,217600.0],["2021-06-22",35.0388,35.3071,34.881,35.0388,357800.0],["2021-06-23",34.9599,35.0309,34.1549,34.1865,516100.0],["2021-06-24",34.1865,34.3285,33.934,34.2023,230500.0],["2021-06-25",34.2023,34.4785,34.1076,34.3838,654100.0],["2021-06-28",34.2812,34.6047,33.9813,34.3127,286200.0],["2021-06-29",34.2496,34.5968,33.8314,33.8393,357400.0],["2021-06-30",33.7998,33.9971,33.2789,33.6735,413500.0],["2021-07-01",33.8945,34.1076,33.642,33.9103,214000.0],["2021-07-02",34.0129,34.0129,33.4289,33.5867,214600.0],["2021-07-06",33.6735,33.6735,32.8844,33.6104,244800.0],["2021-07-07",33.4683,33.6972,33.3184,33.6893,389600.0],["2021-07-08",33.492,33.6025,32.9554,33.2947,409200.0],["2021-07-09",33.492,33.7682,33.2316,33.5631,576200.0],["2021-07-12",33.4526,33.642,33.3026,33.5867,328300.0],["2021-07-13",33.4999,33.5709,32.9396,32.9791,285400.0],["2021-07-14",33.1448,33.279,32.7187,33.1211,280300.0],["2021-07-15",33.0185,33.7446,32.8923,33.7288,364200.0],["2021-07-16",33.7682,34.1865,33.7367,33.934,302300.0],["2021-07-19",33.6341,33.9734,33.3658,33.855,372200.0],["2021-07-20",33.8708,34.6679,33.7998,34.3601,455800.0],["2021-07-21",34.4864,34.6679,33.7761,33.855,262600.0],["2021-07-22",33.7288,33.9182,33.5552,33.6656,186500.0],["2021-07-23",33.713,34.1549,33.713,34.076,208600.0],["2021-07-26",34.2338,34.3838,33.9024,34.1944,169900.0],["2021-07-27",34.0681,34.3049,33.8156,34.1786,316200.0],["2021-07-28",34.3522,34.6205,33.855,34.4469,289600.0],["2021-07-29",34.6284,34.7389,34.1865,34.2102,244700.0],["2021-07-30",34.2417,34.589,33.784,33.7998,426300.0],["2021-08-02",33.8866,34.439,33.7209,33.9024,326500.0],["2021-08-03",34.0602,34.9362,33.8629,34.9125,452300.0],["2021-08-04",33.9734,34.1313,33.1448,33.7525,674200.0],["2021-08-05",33.8235,34.0602,33.4999,34.0366,292000.0],["2021-08-06",34.1944,34.2181,33.6656,33.6735,267200.0],["2021-08-09",33.7919,33.8471,33.35,33.4605,271700.0],["2021-08-10",33.3342,33.3421,32.9633,33.2553,259000.0],["2021-08-11",33.2395,33.421,33.1053,33.2947,315900.0],["2021-08-12",33.2316,33.3342,32.9791,33.0659,201100.0],["2021-08-13",33.2316,33.2316,32.8055,32.9475,220900.0],["2021-08-16",32.9475,33.4368,32.8607,33.35,329700.0],["2021-08-17",33.2,33.9497,33.0896,33.9261,291600.0],["2021-08-18",33.8727,34.1994,33.1554,33.4423,302900.0],["2021-08-19",33.243,33.793,33.243,33.3466,544700.0],["2021-08-20",33.3546,34.0321,33.1554,33.9205,475500.0],["2021-08-23",33.8727,33.8727,33.3945,33.514,289000.0],["2021-08-24",33.6814,33.7292,33.0677,33.3706,363800.0],["2021-08-25",33.3865,33.6096,33.1633,33.1952,580900.0],["2021-08-26",33.0199,33.3068,32.6692,32.8127,271800.0],["2021-08-27",32.8684,33.1793,32.8445,33.0199,353800.0],["2021-08-30",33.0278,33.243,32.9481,33.1554,390000.0],["2021-08-31",33.1713,33.5698,33.0438,33.3546,474500.0],["2021-09-01",33.4184,33.6495,33.1793,33.6336,288800.0],["2021-09-02",33.6734,34.0082,33.6734,33.9683,353500.0],["2021-09-03",34.048,34.1915,33.793,33.8248,336400.0],["2021-09-07",33.7531,33.777,33.3227,33.7372,349800.0],["2021-09-08",33.6973,34.3987,33.4742,34.1516,324900.0],["2021-09-09",34.1197,34.2233,33.7372,33.7372,255300.0],["2021-09-10",33.7212,33.7212,32.7887,32.8445,262900.0],["2021-09-13",33.0199,33.1554,32.4859,32.6214,297400.0],["2021-09-14",32.7329,32.7569,32.175,32.3663,434400.0],["2021-09-15",32.3424,32.6772,32.0475,32.2627,414500.0],["2021-09-16",32.3823,32.3823,31.5295,31.7925,349600.0],["2021-09-17",31.9678,32.2308,31.6968,31.8164,1044100.0],["2021-09-20",31.5693,31.7686,31.2744,31.5932,390900.0],["2021-09-21",31.6968,31.9041,31.2665,31.2665,357000.0],["2021-09-22",31.4099,31.8164,31.3063,31.3382,273800.0],["2021-09-23",31.4498,31.7048,31.0991,31.131,321700.0],["2021-09-24",31.0832,31.5693,31.0752,31.2346,328800.0],["2021-09-27",31.3701,31.9678,31.3701,31.4259,310500.0],["2021-09-28",31.4816,31.7526,31.1788,31.2425,340500.0],["2021-09-29",31.1389,32.0156,31.115,31.7287,470500.0],["2021-09-30",31.8563,31.8563,31.1469,31.1788,446300.0],["2021-10-01",31.386,31.5135,30.9636,31.0513,384400.0],["2021-10-04",31.0433,31.9598,31.0433,31.8005,314000.0],["2021-10-05",31.8084,32.4221,31.7367,32.3504,535300.0],["2021-10-06",32.199,33.0039,32.0316,32.9402,442300.0],["2021-10-07",32.8844,33.3387,32.3026,32.454,698000.0],["2021-10-08",32.2707,32.5975,32.1193,32.175,299800.0],["2021-10-11",31.8403,31.8403,30.071,30.8201,1401300.0],["2021-10-12",30.9397,31.2266,30.6368,31.0831,657700.0],["2021-10-13",31.0911,31.4577,30.7165,31.402,515200.0],["2021-10-14",31.5534,32.6054,31.4498,32.2787,600900.0],["2021-10-15",32.5815,33.1394,32.0635,32.5496,3371800.0],["2021-10-18",32.3185,32.446,31.402,31.6809,350600.0],["2021-10-19",31.7128,31.7128,31.0911,31.2346,476900.0],["2021-10-20",31.2186,32.0794,31.1549,31.6092,572400.0],["2021-10-21",31.6092,31.6889,31.2346,31.4896,487600.0],["2021-10-22",31.4896,31.657,31.2505,31.4737,313300.0],["2021-10-25",31.4737,31.8563,31.2585,31.8563,413600.0],["2021-10-26",31.9678,32.0874,31.6171,31.7606,551200.0],["2021-10-27",31.6729,32.3344,31.5135,32.3185,634800.0],["2021-10-28",32.3424,32.6532,32.0794,32.2707,300100.0],["2021-10-29",32.2946,32.4779,31.5374,31.7287,422200.0],["2021-11-01",31.6729,32.5576,31.649,32.4062,271700.0],["2021-11-02",32.5895,32.5895,31.928,31.9917,283500.0],["2021-11-03",31.8005,32.5895,31.5295,32.3185,347500.0],["2021-11-04",32.4699,32.4699,31.3701,31.657,345700.0],["2021-11-05",31.8244,32.454,31.7686,32.1113,324800.0],["2021-11-08",32.2388,32.2946,31.6012,31.7367,362400.0],["2021-11-09",31.8084,32.175,31.6251,31.9917,356500.0],["2021-11-10",32.0635,32.5815,32.0396,32.5018,244400.0],["2021-11-11",32.3105,32.4221,32.1033,32.3026,218100.0],["2021-11-12",32.2468,32.5178,32.0555,32.0635,220500.0],["2021-11-15",32.2308,32.4062,31.9758,32.3105,284800.0],["2021-11-16",32.2946,32.462,31.9359,32.1113,265900.0],["2021-11-17",31.9838,32.0475,31.2904,31.8084,371100.0],["2021-11-18",31.7384,31.9881,31.3195,31.392,329600.0],["2021-11-19",31.1906,31.4806,31.0456,31.2631,392700.0],["2021-11-22",31.2631,32.0444,31.102,31.8431,293100.0],["2021-11-23",31.8511,32.0928,31.6497,31.7545,336400.0],["2021-11-24",31.7867,31.8753,31.5289,31.7867,267100.0],["2021-11-26",31.4161,31.4645,30.7959,31.2872,229000.0],["2021-11-29",31.4806,31.7383,31.3114,31.5611,314000.0],["2021-11-30",31.3356,31.4967,30.9086,31.0214,676600.0],["2021-12-01",31.392,31.9639,31.1342,31.3356,368100.0],["2021-12-02",31.5692,31.7867,31.3275,31.4886,331300.0],["2021-12-03",31.6417,31.827,31.2792,31.6417,405000.0],["2021-12-06",31.9156,32.7775,31.6417,32.4794,472100.0],["2021-12-07",32.3586,32.6325,32.1331,32.3022,309100.0],["2021-12-08",32.3183,32.705,32.1572,32.5922,216900.0],["2021-12-09",32.3828,32.6244,32.125,32.4633,195100.0],["2021-12-10",32.705,32.9144,32.5519,32.8983,272700.0],["2021-12-13",32.8822,33.5669,32.8822,33.3736,511900.0],["2021-12-14",33.3897,33.7764,32.9789,33.0514,451100.0],["2021-12-15",33.1641,34.1147,33.0675,33.5508,469600.0],["2021-12-16",33.5508,34.4047,33.5508,34.01,312300.0],["2021-12-17",33.7522,34.0261,32.8258,33.0675,1046200.0],["2021-12-20",32.858,32.9305,32.3103,32.8178,270800.0],["2021-12-21",33.0433,33.3253,32.3586,32.5358,312200.0],["2021-12-22",32.5197,33.2205,32.3908,33.2125,337700.0],["2021-12-23",33.3414,33.5025,33.1078,33.2689,230800.0],["2021-12-27",33.2528,33.4461,32.9789,33.285,185500.0],["2021-12-28",33.2689,33.5266,33.0916,33.2769,185700.0],["2021-12-29",33.3253,33.8972,33.3092,33.728,235500.0],["2021-12-30",33.6958,34.3564,33.6958,34.1228,228700.0],["2021-12-31",34.0986,34.4208,33.8247,34.2275,289700.0],["2022-01-03",34.2758,34.5819,33.7522,34.0583,255100.0],["2022-01-04",34.1469,34.8397,34.0664,34.4369,271700.0],["2022-01-05",34.4691,34.7752,34.1953,34.3322,197700.0],["2022-01-06",34.4047,34.6061,34.1952,34.3564,183300.0],["2022-01-07",34.2758,34.8155,34.2355,34.6222,174400.0],["2022-01-10",34.7027,34.9283,34.4369,34.598,263800.0],["2022-01-11",34.598,34.7027,34.0341,34.2275,262700.0],["2022-01-12",34.0825,34.6141,34.0341,34.3805,475100.0],["2022-01-13",34.5819,34.9847,34.2839,34.7994,301600.0],["2022-01-14",34.7833,35.2183,34.5497,35.1619,219700.0],["2022-01-18",35.025,35.7499,34.7269,35.3713,412200.0],["2022-01-19",35.2827,35.6291,35.0088,35.0974,364100.0],["2022-01-20",35.1136,35.6936,35.0008,35.5002,419600.0],["2022-01-21",35.7419,36.3541,35.0491,35.2505,448700.0],["2022-01-24",35.2505,35.7338,34.9283,35.5002,542900.0],["2022-01-25",35.1538,36.2091,34.6866,35.7097,493200.0],["2022-01-26",35.7258,36.3058,35.3391,35.5486,620800.0],["2022-01-27",35.5486,36.0399,35.1136,35.4277,351300.0],["2022-01-28",35.3955,35.9191,35.0733,35.903,284400.0],["2022-01-31",35.6533,35.8305,35.0491,35.8144,576800.0],["2022-02-01",35.6291,35.9674,35.4438,35.7177,471500.0],["2022-02-02",35.5727,35.6855,35.2263,35.5002,469400.0],["2022-02-03",35.4519,35.7338,35.0169,35.6533,337600.0],["2022-02-04",35.4358,35.8224,34.9605,35.5888,255300.0],["2022-02-07",35.4036,35.9191,35.1297,35.7016,263800.0],["2022-02-08",35.9272,36.0883,35.5405,35.6774,295800.0],["2022-02-09",35.7983,35.7983,35.3311,35.6694,289700.0],["2022-02-10",35.0974,35.6372,34.453,34.7027,409100.0],["2022-02-11",34.7511,35.1458,34.4933,34.7672,406700.0],["2022-02-14",34.8719,35.033,34.3966,34.59,417500.0],["2022-02-15",34.7833,35.2183,34.5416,34.7027,249900.0],["2022-02-16",34.6222,34.9122,34.3241,34.4691,511500.0],["2022-02-17",34.3633,34.8354,34.0052,34.8273,258000.0],["2022-02-18",34.5912,34.9086,34.404,34.7052,470200.0],["2022-02-22",34.8273,34.99,34.3959,34.5912,461600.0],["2022-02-23",34.4203,35.3237,34.4203,34.5017,583900.0],["2022-02-24",34.111,35.4295,34.111,35.3237,501600.0],["2022-02-25",35.4702,36.3493,35.1528,36.1458,591800.0],["2022-02-28",35.8528,36.4307,35.6412,36.3249,602900.0],["2022-03-01",36.3493,36.862,35.4377,35.8365,431200.0],["2022-03-02",35.9749,36.4958,35.8039,36.2597,412900.0],["2022-03-03",36.3004,36.9027,36.1458,36.8295,498500.0],["2022-03-04",36.6504,37.8631,36.4144,37.8143,458700.0],["2022-03-07",38.0503,38.1724,37.4318,37.8143,482500.0],["2022-03-08",37.912,38.0666,36.919,36.919,448400.0],["2022-03-09",37.1876,37.1957,36.6016,36.7399,353100.0],["2022-03-10",36.4958,37.2934,36.4062,37.1713,371200.0],["2022-03-11",37.0492,37.4073,36.862,37.0167,285700.0],["2022-03-14",37.1469,37.2527,36.7806,37.0574,406200.0],["2022-03-15",37.2608,37.3097,36.683,36.9922,436700.0],["2022-03-16",36.8864,36.8946,36.2516,36.6097,681600.0],["2022-03-17",36.3249,36.6341,35.9423,36.0237,567200.0],["2022-03-18",36.2923,36.2923,35.2179,35.5598,1494200.0],["2022-03-21",35.69,36.7155,35.4865,36.219,465200.0],["2022-03-22",36.3737,36.3737,35.6656,35.9586,386700.0],["2022-03-23",35.8365,36.0237,35.4947,35.6737,403200.0],["2022-03-24",35.7388,35.926,35.3563,35.4784,258000.0],["2022-03-25",35.5354,36.5202,35.4865,36.5039,251800.0],["2022-03-28",36.3167,36.8295,36.1865,36.626,364300.0],["2022-03-29",36.919,37.0085,36.3981,36.9353,419900.0],["2022-03-30",36.9353,37.2934,36.8702,37.0818,309500.0],["2022-03-31",36.9678,37.3097,36.569,36.7481,488900.0],["2022-04-01",36.7399,37.3585,36.6179,37.2364,475500.0],["2022-04-04",37.1795,37.1795,36.6667,36.9841,371600.0],["2022-04-05",36.9841,37.741,36.9841,37.3666,420900.0],["2022-04-06",37.5131,37.9038,37.4562,37.7899,568400.0],["2022-04-07",37.8713,37.9283,37.212,37.4806,528100.0],["2022-04-08",37.6597,37.7736,37.2039,37.3829,633000.0],["2022-04-11",37.4399,37.8225,36.3411,36.4144,639800.0],["2022-04-12",36.3655,36.9923,36.333,36.7725,576500.0],["2022-04-13",36.8051,36.9353,35.9016,36.2272,479100.0],["2022-04-14",36.276,36.6667,36.2597,36.2679,295000.0],["2022-04-18",36.3086,36.4876,35.9179,36.2435,384500.0],["2022-04-19",36.5609,36.9923,36.3818,36.4144,525000.0],["2022-04-20",36.7399,36.976,36.4876,36.5039,318900.0],["2022-04-21",36.4062,36.8295,36.3004,36.39,373700.0],["2022-04-22",36.3493,36.6748,36.1295,36.4144,402500.0],["2022-04-25",36.4307,36.6097,34.7621,35.1691,475100.0],["2022-04-26",35.1121,35.8039,34.8191,34.8842,467400.0],["2022-04-27",34.7459,35.2423,34.3308,34.3308,420200.0],["2022-04-28",34.6075,34.811,34.2738,34.3145,319800.0],["2022-04-29",34.1843,34.2575,32.9308,33.0204,412300.0],["2022-05-02",33.1831,33.3948,32.0844,32.5971,419400.0],["2022-05-03",32.7274,33.1262,32.3285,32.6785,447400.0],["2022-05-04",32.7925,34.0703,32.7925,33.9645,608500.0],["2022-05-05",33.6064,33.8912,33.0366,33.2564,482400.0],["2022-05-06",33.1832,34.0785,33.1832,33.9482,495000.0],["2022-05-09",33.6471,34.8924,33.525,34.4935,548000.0],["2022-05-10",34.5912,35.0796,33.7203,34.404,416500.0],["2022-05-11",34.6319,35.2749,34.3308,34.8435,546000.0],["2022-05-12",35.0145,35.0633,34.054,34.6645,421200.0],["2022-05-13",34.8517,35.1203,34.1354,34.9086,426400.0],["2022-05-16",35.0307,35.397,34.8517,35.3075,437600.0],["2022-05-17",35.5842,35.6167,34.7621,35.5516,225800.0],["2022-05-18",35.8121,36.5772,35.4702,35.6493,639200.0],["2022-05-19",35.4458,35.4784,34.8761,35.2505,554000.0],["2022-05-20",35.0714,35.3726,34.6482,35.1365,379700.0],["2022-05-23",35.4865,35.6574,35.0551,35.3319,414100.0],["2022-05-24",35.4133,35.576,34.8354,35.3807,536900.0],["2022-05-25",35.5923,36.0807,35.4458,35.8853,546200.0],["2022-05-26",36.1073,36.28,35.8936,35.91,308200.0],["2022-05-27",35.762,36.206,35.6962,36.1813,393600.0],["2022-05-31",35.8278,36.1073,35.4661,35.7127,440300.0],["2022-06-01",35.8442,35.8853,35.4167,35.5236,366200.0],["2022-06-02",35.7538,35.7538,34.9235,35.4661,266800.0],["2022-06-03",35.4167,35.5976,35.2688,35.3838,299900.0],["2022-06-06",35.6387,35.6387,35.2852,35.4332,456000.0],["2022-06-07",35.4414,35.688,35.2605,35.5729,339500.0],["2022-06-08",35.3674,35.5565,35.0797,35.1043,417800.0],["2022-06-09",35.0468,35.5894,34.685,34.8084,476200.0],["2022-06-10",34.5782,35.4332,34.5371,35.2523,390200.0],["2022-06-13",35.055,35.5811,33.6821,33.8876,790100.0],["2022-06-14",34.0027,34.5782,32.9093,33.2792,697300.0],["2022-06-15",33.4683,33.9698,33.2628,33.5752,484200.0],["2022-06-16",33.1066,33.3861,32.8353,33.1148,543300.0],["2022-06-17",33.6656,33.9369,32.7449,32.7942,995100.0],["2022-06-21",32.7942,32.9586,32.3996,32.5393,516900.0],["2022-06-22",32.3913,33.5176,32.3913,33.2299,386900.0],["2022-06-23",33.2135,33.8136,33.2135,33.6903,301000.0],["2022-06-24",33.6985,34.5371,33.6985,34.0767,773000.0],["2022-06-27",34.2987,35.0303,34.0767,34.9481,424700.0],["2022-06-28",35.0632,35.6469,34.981,35.614,485700.0],["2022-06-29",35.8853,36.1402,35.2112,35.2112,530800.0],["2022-06-30",35.1454,36.0498,35.0139,35.7702,759100.0],["2022-07-01",35.762,36.9952,35.7127,36.8308,483300.0],["2022-07-05",36.6499,36.691,34.1424,34.7755,615100.0],["2022-07-06",34.5782,35.8196,34.5782,35.2605,431500.0],["2022-07-07",35.3016,35.5483,35.0221,35.0303,292600.0],["2022-07-08",35.1701,35.1701,34.4713,34.6522,318700.0],["2022-07-11",34.6522,35.0303,34.4549,34.9563,303300.0],["2022-07-12",34.833,35.2441,34.5864,34.8084,261000.0],["2022-07-13",34.7426,34.9317,34.3562,34.7179,289500.0],["2022-07-14",34.1836,34.57,34.1671,34.422,306800.0],["2022-07-15",34.6768,34.8413,34.1589,34.6851,340200.0],["2022-07-18",34.7097,34.7508,34.2822,34.3069,254800.0],["2022-07-19",34.2904,34.6768,34.1918,34.5371,331000.0],["2022-07-20",34.7262,34.7262,33.8711,33.9945,412700.0],["2022-07-21",33.6245,33.6245,33.1724,33.5176,331800.0],["2022-07-22",33.6327,33.8958,33.2135,33.5587,457400.0],["2022-07-25",33.4026,33.9863,33.3203,33.8629,369600.0],["2022-07-26",34.0438,34.4713,33.9616,34.1178,364600.0],["2022-07-27",34.0356,34.1013,33.6574,33.9369,333400.0],["2022-07-28",34.5206,34.7919,34.1013,34.7755,202600.0],["2022-07-29",34.6275,34.981,34.6275,34.7426,304800.0],["2022-08-01",34.6522,35.1372,34.3069,35.1043,425300.0],["2022-08-02",35.3016,35.614,35.0468,35.3181,443500.0],["2022-08-03",33.8876,34.7179,33.7067,34.5864,478800.0],["2022-08-04",34.7179,35.5811,34.4631,35.3674,637900.0],["2022-08-05",35.4661,35.4661,34.1753,34.5864,396800.0],["2022-08-08",34.8988,35.0879,34.6357,34.9728,452400.0],["2022-08-09",34.9728,35.4085,34.9728,35.3263,320600.0],["2022-08-10",35.5072,35.7456,35.5072,35.5236,331000.0],["2022-08-11",35.7867,35.7867,35.2934,35.3099,210400.0],["2022-08-12",35.3756,36.0991,35.2852,36.0251,252100.0],["2022-08-15",36.0087,36.3704,35.7949,36.3128,258400.0],["2022-08-16",36.5512,36.9952,36.3622,36.913,323300.0],["2022-08-17",36.6581,36.987,36.6581,36.913,313800.0],["2022-08-18",37.353,37.3613,36.9047,37.0292,301200.0],["2022-08-19",37.1039,37.2451,36.8383,37.0541,255100.0],["2022-08-22",36.7469,36.7967,36.008,36.199,273000.0],["2022-08-23",36.282,36.3816,35.7008,35.8004,214500.0],["2022-08-24",35.9001,35.9001,35.1778,35.485,287600.0],["2022-08-25",35.5099,35.8503,35.4019,35.5597,370800.0],["2022-08-26",35.5763,35.7589,35.3438,35.4019,266600.0],["2022-08-29",35.1861,35.3189,34.7709,35.0283,324700.0],["2022-08-30",34.9453,35.0698,34.1981,34.2811,284800.0],["2022-08-31",34.1897,34.2728,33.6003,33.7331,466400.0],["2022-09-01",33.6916,34.4388,33.4923,34.2562,388000.0],["2022-09-02",34.2811,34.5883,33.592,33.758,332900.0],["2022-09-06",33.8576,33.8576,33.2516,33.4508,307500.0],["2022-09-07",33.3927,33.9988,33.3927,33.9407,438200.0],["2022-09-08",33.8577,34.0486,33.6252,33.8327,278200.0],["2022-09-09",34.1233,34.3475,33.8328,34.1483,228400.0],["2022-09-12",34.3226,34.6879,34.1316,34.6547,475400.0],["2022-09-13",34.3973,34.5219,33.6833,33.8327,332700.0],["2022-09-14",33.841,34.1981,33.675,33.8244,409300.0],["2022-09-15",33.6003,33.8078,33.2599,33.3927,434000.0],["2022-09-16",33.2765,33.8743,33.2682,33.8743,845600.0],["2022-09-19",33.675,33.9241,33.4425,33.8909,316300.0],["2022-09-20",33.7829,33.7829,33.2101,33.5422,259200.0],["2022-09-21",33.7663,34.0818,33.3097,33.3263,270200.0],["2022-09-22",33.2682,33.6252,33.1519,33.484,319300.0],["2022-09-23",33.8743,34.4056,33.6003,34.389,840300.0],["2022-09-26",34.1482,34.3807,33.1852,33.2267,557800.0],["2022-09-27",33.4259,33.9158,32.33,32.3383,576100.0],["2022-09-28",32.7368,33.1436,32.1972,32.77,584900.0],["2022-09-29",32.6704,32.6953,31.7903,32.0228,393000.0],["2022-09-30",32.1888,32.1888,30.7442,30.7608,554400.0],["2022-10-03",31.2175,32.0975,30.8687,31.7239,406600.0],["2022-10-04",31.7156,32.4628,31.7156,32.2055,414600.0],["2022-10-05",31.8401,31.8817,31.4582,31.7239,352700.0],["2022-10-06",31.7571,31.7986,30.9435,31.0431,406500.0],["2022-10-07",31.0016,31.2341,30.1547,30.3623,389200.0],["2022-10-10",30.4702,31.1759,30.4619,30.6446,390300.0],["2022-10-11",30.6197,31.782,30.6031,31.3752,429300.0],["2022-10-12",31.3669,31.3669,30.6529,30.6612,353100.0],["2022-10-13",30.6197,31.9149,30.2876,31.8069,427400.0],["2022-10-14",32.0145,32.3383,30.9767,31.1925,328600.0],["2022-10-17",31.4416,32.2553,31.4416,31.7488,489700.0],["2022-10-18",32.1805,32.4877,31.9979,32.2636,351800.0],["2022-10-19",31.9149,32.3466,31.7986,32.2802,345300.0],["2022-10-20",32.3134,32.3134,31.4748,31.6658,336400.0],["2022-10-21",31.9066,32.6704,31.6824,32.3217,332500.0],["2022-10-24",32.3051,32.8032,32.1473,32.2968,397200.0],["2022-10-25",32.4047,33.2184,32.247,33.0274,354300.0],["2022-10-26",33.2682,33.2848,32.7617,33.0357,491000.0],["2022-10-27",33.3263,33.9573,33.3263,33.5505,278400.0],["2022-10-28",33.5505,34.2728,33.5172,34.1399,449500.0],["2022-10-31",34.1649,34.3641,33.9407,34.0652,531700.0],["2022-11-01",33.2101,33.2101,30.4868,31.2673,1965000.0],["2022-11-02",30.6529,31.1427,29.9804,30.6197,1109000.0],["2022-11-03",30.3955,30.5034,29.6566,30.3208,943000.0],["2022-11-04",30.4868,31.2756,30.3706,30.8189,665400.0],["2022-11-07",30.9518,31.1593,30.271,30.6114,929800.0],["2022-11-08",30.7359,30.9103,30.2793,30.3706,635300.0],["2022-11-09",30.2959,30.9435,30.2627,30.6114,984600.0],["2022-11-10",31.3503,32.4628,30.8438,32.3798,761400.0],["2022-11-11",32.33,32.4047,31.8817,32.0311,614300.0],["2022-11-14",32.0228,32.0726,31.6658,31.7156,552400.0],["2022-11-15",31.7654,32.413,31.7654,32.0892,880100.0],["2022-11-16",32.0726,32.5957,31.9481,32.0643,602500.0],["2022-11-17",31.9131,32.375,31.4176,31.8879,437200.0],["2022-11-18",32.2995,33.1309,32.2995,32.6942,748700.0],["2022-11-21",32.711,33.0637,32.4926,33.0385,497600.0],["2022-11-22",33.1309,33.6432,33.0637,33.4668,658400.0],["2022-11-23",33.3828,33.8531,33.1477,33.5424,667300.0],["2022-11-25",33.6264,34.4998,33.6264,34.4326,294700.0],["2022-11-28",34.0799,34.6426,33.7943,34.2562,738600.0],["2022-11-29",34.0715,34.1135,33.6684,33.7272,501900.0],["2022-11-30",33.5592,34.7517,33.4584,34.6678,788300.0],["2022-12-01",34.9953,35.264,34.6593,34.7769,762900.0],["2022-12-02",34.3318,35.4404,34.2814,35.2304,747300.0],["2022-12-05",35.0289,35.5328,34.8273,35.5328,724900.0],["2022-12-06",35.6167,35.7679,34.7685,35.0961,730400.0],["2022-12-07",35.0457,35.2304,34.5754,35.0121,622900.0],["2022-12-08",35.0037,36.0283,34.9197,35.9359,506000.0],["2022-12-09",35.7343,36.1038,35.4992,35.7091,485100.0],["2022-12-12",35.7343,36.3138,35.3564,36.2298,793400.0],["2022-12-13",36.9605,37.4392,36.4566,36.5741,1001600.0],["2022-12-14",36.7085,36.8513,36.0031,36.171,554100.0],["2022-12-15",36.0366,36.2802,34.8861,35.6503,625300.0],["2022-12-16",35.2136,35.5076,34.8189,35.4404,1513700.0],["2022-12-19",35.2724,35.8687,35.0793,35.5412,588800.0],["2022-12-20",35.4488,35.516,34.5838,35.3228,1006900.0],["2022-12-21",35.3564,35.7679,35.264,35.7679,633500.0],["2022-12-22",35.6419,35.9947,35.18,35.9695,753300.0],["2022-12-23",35.8267,36.9017,35.6755,36.8177,685900.0],["2022-12-27",36.8345,37.5315,36.7673,37.372,607200.0],["2022-12-28",37.288,37.4056,36.7925,36.9017,744000.0],["2022-12-29",37.0108,37.5987,36.8513,37.5483,944300.0],["2022-12-30",37.5651,37.6659,37.0192,37.2376,563700.0],["2023-01-03",37.4224,37.8255,37.2628,37.6155,1121900.0],["2023-01-04",37.6155,38.0354,37.4727,37.8759,993300.0],["2023-01-05",37.8003,37.8003,36.8765,36.9353,969200.0],["2023-01-06",37.12,37.33,35.8015,36.5657,1433200.0],["2023-01-09",36.6581,36.7589,36.0451,36.1962,1128900.0],["2023-01-10",36.1206,36.129,35.306,35.4908,1151300.0],["2023-01-11",35.558,35.9359,35.3648,35.6335,822700.0],["2023-01-12",35.6335,36.2046,35.1632,35.9779,984900.0],["2023-01-13",35.8099,36.1458,35.6167,36.0115,530700.0],["2023-01-17",35.5915,36.2466,35.2472,35.6083,661200.0],["2023-01-18",35.6587,35.7007,34.6426,34.8441,611100.0],["2023-01-19",34.9281,34.9533,34.1891,34.4662,831800.0],["2023-01-20",34.483,34.7769,34.2226,34.7769,880500.0],["2023-01-23",34.7265,34.8441,34.273,34.6006,740100.0],["2023-01-24",34.8861,35.5244,34.5586,35.0877,959600.0],["2023-01-25",34.9533,35.1716,34.1051,34.273,1960900.0],["2023-01-26",34.1135,34.357,33.7691,34.0967,1658700.0],["2023-01-27",34.0883,34.0967,33.534,33.576,1064700.0],["2023-01-30",33.4668,33.8951,33.0889,33.1561,1279200.0],["2023-01-31",33.3324,33.5088,32.8285,33.5088,12228600.0],["2023-02-01",33.4248,34.8189,33.2905,34.5166,1925900.0],["2023-02-02",34.5586,35.516,34.4998,35.2556,1028100.0],["2023-02-03",35.1297,35.1297,34.0379,34.8021,791300.0],["2023-02-06",34.8609,35.2472,34.7769,34.8861,925000.0],["2023-02-07",34.7769,35.3144,34.651,35.3144,622500.0],["2023-02-08",34.8189,34.8945,34.0295,34.0967,569900.0],["2023-02-09",33.6684,33.8951,32.9881,33.1057,981300.0],["2023-02-10",33.0889,33.7775,33.0889,33.5676,722900.0],["2023-02-13",33.5844,34.0967,33.5844,33.8531,539000.0],["2023-02-14",33.9287,34.1051,33.2317,33.5508,725000.0],["2023-02-15",33.2736,33.5928,33.1309,33.4836,498500.0],["2023-02-16",33.1268,34.2483,33.1098,33.9254,702500.0],["2023-02-17",34.2398,34.775,33.9849,34.6306,591700.0],["2023-02-21",34.4267,34.7495,34.3332,34.5626,917200.0],["2023-02-22",35.3953,36.3723,35.2933,35.4887,1845000.0],["2023-02-23",35.4462,35.6841,35.1913,35.4207,840900.0],["2023-02-24",35.1149,35.3188,34.86,35.1998,532400.0],["2023-02-27",35.3953,35.7946,35.1404,35.1489,559300.0],["2023-02-28",35.0214,35.854,34.9365,34.9365,1021100.0],["2023-03-01",34.758,34.8005,33.8744,34.4862,556600.0],["2023-03-02",34.5116,35.2253,34.2738,35.0469,512300.0],["2023-03-03",35.2593,35.3273,34.6561,35.2848,492300.0],["2023-03-06",35.3103,35.3698,34.8515,35.1064,633800.0],["2023-03-07",35.1319,35.3188,34.6136,34.7495,487700.0],["2023-03-08",34.775,35.1234,34.5371,35.1149,486400.0],["2023-03-09",35.2168,35.2678,34.8175,34.9195,409000.0],["2023-03-10",34.792,34.826,33.9764,34.2568,498200.0],["2023-03-13",34.0613,35.3188,34.0613,34.4692,747100.0],["2023-03-14",35.0469,35.7181,34.792,35.0979,580200.0],["2023-03-15",34.8515,35.4972,34.6476,35.1489,977700.0],["2023-03-16",34.928,35.7606,34.928,35.4377,590700.0],["2023-03-17",35.2593,35.5227,34.9874,35.2763,1393900.0],["2023-03-20",35.4377,36.0155,35.2423,35.8371,676700.0],["2023-03-21",35.9305,36.0155,34.1888,34.8175,661400.0],["2023-03-22",34.86,35.0894,34.2738,34.3162,593000.0],["2023-03-23",34.1548,34.5032,33.7725,33.781,627100.0],["2023-03-24",33.7725,34.9705,33.696,34.945,428300.0],["2023-03-27",35.0469,35.6077,35.0469,35.3273,424600.0],["2023-03-28",35.1913,35.5822,35.1913,35.3103,357600.0],["2023-03-29",35.4802,35.8286,35.4632,35.7946,422400.0],["2023-03-30",35.956,36.2024,35.5652,35.922,337200.0],["2023-03-31",36.0665,36.3043,35.7266,36.0665,436100.0],["2023-04-03",36.0665,36.1429,35.6247,35.8456,325200.0],["2023-04-04",35.7351,36.007,35.5482,35.99,272600.0],["2023-04-05",36.1769,37.086,36.0665,37.0605,433400.0],["2023-04-06",37.2559,37.4004,36.984,37.3579,451800.0],["2023-04-10",37.2899,37.4513,36.9416,37.4004,439500.0],["2023-04-11",37.4174,37.9611,37.2644,37.8847,456400.0],["2023-04-12",38.114,38.3434,37.7317,37.8422,428500.0],["2023-04-13",37.7147,37.8507,37.2559,37.6128,357300.0],["2023-04-14",37.4004,37.5108,36.6272,36.7377,439400.0],["2023-04-17",36.7292,37.2389,36.7037,37.2134,246100.0],["2023-04-18",37.1965,37.1965,36.6867,37.0605,227900.0],["2023-04-19",37.0605,37.3834,36.9501,37.1965,230200.0],["2023-04-20",37.1795,37.6043,37.0435,37.5788,397700.0],["2023-04-21",37.8422,37.9951,37.4938,37.9441,534400.0],["2023-04-24",37.8252,38.0036,37.6722,37.9696,381600.0],["2023-04-25",37.9441,38.0121,37.6892,37.8592,260300.0],["2023-04-26",37.5108,37.7232,36.967,37.12,348000.0],["2023-04-27",37.12,37.9271,37.12,37.9101,296000.0],["2023-04-28",37.8167,38.0886,37.2984,37.4428,781700.0],["2023-05-01",37.4598,37.7827,37.3579,37.4853,408900.0],["2023-05-02",37.3409,37.3749,36.6782,37.069,602700.0],["2023-05-03",37.0945,37.6977,36.1259,37.0945,622300.0],["2023-05-04",37.1285,37.5873,36.5592,37.5788,343400.0],["2023-05-05",37.5703,37.8846,37.4513,37.8252,500200.0],["2023-05-08",37.6892,37.9696,37.4428,37.7147,375500.0],["2023-05-09",37.7572,37.8082,37.5193,37.6298,296300.0],["2023-05-10",37.9016,38.0376,37.2899,37.7572,372500.0],["2023-05-11",37.5788,37.5788,37.035,37.188,260800.0],["2023-05-12",37.3664,37.5278,37.1965,37.4004,245100.0],["2023-05-15",37.5363,37.5363,36.8991,37.0775,266900.0],["2023-05-16",37.0265,37.035,36.3553,36.5592,444000.0],["2023-05-17",36.6272,36.6442,36.041,36.3383,714700.0],["2023-05-18",36.1174,36.2704,35.7606,36.1259,400300.0],["2023-05-19",36.3638,36.6442,36.0155,36.0495,506300.0],["2023-05-22",36.1599,36.4148,35.7946,36.1174,583900.0],["2023-05-23",36.0665,36.7207,35.956,36.2024,566800.0],["2023-05-24",36.1344,36.2874,35.5822,35.6841,384400.0],["2023-05-25",35.5467,35.7357,34.9625,35.6498,278400.0],["2023-05-26",35.7013,35.7013,35.3147,35.5123,275000.0],["2023-05-30",35.5553,35.9075,35.478,35.7357,427400.0],["2023-05-31",35.7271,35.8903,35.4178,35.5209,516800.0],["2023-06-01",35.6412,35.6412,34.9024,35.0141,370400.0],["2023-06-02",34.8337,35.9075,34.8337,35.7099,477100.0],["2023-06-05",35.5209,35.9934,35.1601,35.3319,378800.0],["2023-06-06",35.4007,35.6841,35.2031,35.435,406100.0],["2023-06-07",35.5295,36.6462,35.3749,36.3971,619700.0],["2023-06-08",36.4487,36.5346,35.9332,36.2081,377900.0],["2023-06-09",36.0535,36.191,35.813,35.8731,334200.0],["2023-06-12",35.8387,35.8989,34.3698,35.2202,1308300.0],["2023-06-13",34.9797,35.289,34.6619,34.7478,738100.0],["2023-06-14",34.6447,34.8938,34.2495,34.3011,758300.0],["2023-06-15",34.4042,34.5674,34.1121,34.4299,1193900.0],["2023-06-16",34.6447,34.868,34.4213,34.6876,1112600.0],["2023-06-20",34.7907,35.1258,34.1293,34.3612,617400.0],["2023-06-21",34.3097,34.5932,33.8887,34.3612,507000.0],["2023-06-22",34.4729,34.4729,33.8286,33.8802,615500.0],["2023-06-23",33.9145,34.1121,32.8579,33.0039,625400.0],["2023-06-26",33.107,33.485,32.7806,33.3819,521100.0],["2023-06-27",33.4506,33.6826,33.1758,33.5623,404700.0],["2023-06-28",33.4421,33.6482,32.9782,33.631,867900.0],["2023-06-29",33.4421,33.9403,33.3304,33.8802,382500.0],["2023-06-30",34.0606,34.0606,33.631,33.7341,457500.0],["2023-07-03",33.5194,33.8887,33.4764,33.5795,273500.0],["2023-07-05",33.5451,33.8888,33.4506,33.6225,658400.0],["2023-07-06",33.4163,33.4592,32.9524,33.1929,469900.0],["2023-07-07",32.5573,32.7119,30.9509,32.0848,2429800.0],["2023-07-10",32.059,32.1793,31.2859,31.6982,1022900.0],["2023-07-11",31.7841,32.1965,31.5264,32.1707,663800.0],["2023-07-12",32.4542,33.3304,32.1191,33.3046,1185600.0],["2023-07-13",33.3476,33.4764,32.9782,33.4678,760100.0],["2023-07-14",33.3733,33.6998,32.8407,33.2015,867400.0],["2023-07-17",33.2445,33.3991,32.7462,33.0469,710900.0],["2023-07-18",33.2874,33.674,32.9009,33.2788,815800.0],["2023-07-19",33.3562,33.5709,33.0555,33.4592,685100.0],["2023-07-20",33.5623,34.0176,33.15,33.9918,586800.0],["2023-07-21",33.8802,34.4729,33.5967,34.0004,948700.0],["2023-07-24",34.0606,34.2495,33.6654,33.9575,639400.0],["2023-07-25",33.8286,33.9489,33.5022,33.8544,673000.0],["2023-07-26",33.5967,34.2753,33.5967,33.8286,616600.0],["2023-07-27",33.7084,33.8973,33.1414,33.4163,846800.0],["2023-07-28",33.674,33.674,32.7806,33.4678,863700.0],["2023-07-31",33.7599,33.8114,33.1156,33.1929,9961200.0],["2023-08-01",33.339,33.485,32.1793,32.2222,1086200.0],["2023-08-02",32.8493,33.5194,32.4714,33.2273,1304500.0],["2023-08-03",33.0641,33.0641,32.1793,32.4284,667000.0],["2023-08-04",32.4971,32.6432,31.6037,31.8185,572700.0],["2023-08-07",31.9559,32.248,31.7584,31.8271,611600.0],["2023-08-08",31.6982,31.8357,31.3718,31.578,479000.0],["2023-08-09",31.5092,31.8099,31.4233,31.5436,539900.0],["2023-08-10",31.5436,31.7412,31.1399,31.2172,523600.0],["2023-08-11",31.2859,31.4147,31.0969,31.2086,521700.0],["2023-08-14",31.1828,31.1828,30.2551,30.4612,814800.0],["2023-08-15",30.3581,30.3581,29.1555,29.1641,666000.0],["2023-08-16",29.2758,29.4991,29.0095,29.2672,547800.0],["2023-08-17",29.3194,29.4239,29.154,29.154,619000.0],["2023-08-18",29.2498,29.4849,29.1278,29.3455,502600.0],["2023-08-21",29.0146,29.3107,28.318,28.7882,1328400.0],["2023-08-22",28.7969,28.7969,28.4486,28.5096,609500.0],["2023-08-23",28.736,28.7447,28.1613,28.3877,886000.0],["2023-08-24",28.2919,28.7273,28.1003,28.2309,621800.0],["2023-08-25",28.6576,29.0582,28.527,29.0234,1022300.0],["2023-08-28",29.0756,29.3455,28.9972,29.1801,782700.0],["2023-08-29",29.1801,29.3455,28.8405,29.2759,686800.0],["2023-08-30",29.1975,29.4326,29.0582,29.2149,643800.0],["2023-08-31",29.302,29.4413,28.9276,28.9885,650500.0],["2023-09-01",29.2149,29.3542,28.8231,29.0495,505800.0],["2023-09-05",28.9101,28.9276,28.17,28.588,538500.0],["2023-09-06",28.6402,28.9014,28.5096,28.6663,470800.0],["2023-09-07",29.1714,29.3368,28.9363,29.0495,758700.0],["2023-09-08",29.1278,29.3107,28.945,29.302,650800.0],["2023-09-11",29.5458,29.8593,29.5458,29.6851,733100.0],["2023-09-12",29.6416,29.9116,29.4675,29.7984,683800.0],["2023-09-13",29.8245,29.9028,29.6677,29.8245,761100.0],["2023-09-14",29.9638,30.4689,29.9638,30.286,650900.0],["2023-09-15",30.2425,30.643,30.0422,30.3818,2333300.0],["2023-09-18",30.3818,30.4253,30.0422,30.0596,759300.0],["2023-09-19",30.1467,30.4776,29.9812,30.0509,638500.0],["2023-09-20",30.1902,30.3382,29.9028,29.9986,389400.0],["2023-09-21",29.8593,30.016,29.5458,29.5545,603500.0],["2023-09-22",29.363,29.6503,29.3107,29.4587,486600.0],["2023-09-25",29.2585,29.363,29.0408,29.2062,488300.0],["2023-09-26",29.0756,29.241,28.4138,28.4312,745400.0],["2023-09-27",28.4225,28.6576,28.0132,28.17,597600.0],["2023-09-28",28.2483,28.2658,27.6388,27.9523,1039000.0],["2023-09-29",28.1961,28.2832,27.8217,28.1874,1257600.0],["2023-10-02",27.9523,27.961,26.9422,27.0554,956600.0],["2023-10-03",26.8638,27.4124,26.5851,27.2818,991500.0],["2023-10-04",27.3776,27.6301,26.8986,27.5953,519100.0],["2023-10-05",27.6562,27.7955,27.4646,27.6214,640800.0],["2023-10-06",27.2556,27.9174,27.0118,27.813,640900.0],["2023-10-09",27.7346,28.109,27.6998,27.9,520900.0],["2023-10-10",28.0394,28.1874,27.9087,28.0132,353800.0],["2023-10-11",28.1003,28.5183,27.9436,28.5096,354200.0],["2023-10-12",28.4225,28.4225,27.8913,28.17,392200.0],["2023-10-13",28.4573,28.5357,28.1439,28.5009,302900.0],["2023-10-16",28.5792,29.1453,28.4312,28.8579,630600.0],["2023-10-17",28.7534,29.154,28.6925,28.8231,618700.0],["2023-10-18",28.6576,28.7099,28.2048,28.4573,387900.0],["2023-10-19",28.3615,28.527,27.8913,27.9174,508100.0],["2023-10-20",28.0045,28.1177,27.3863,27.4298,569000.0],["2023-10-23",27.2905,27.6127,27.0815,27.0815,444500.0],["2023-10-24",27.4298,27.5169,27.2382,27.3514,439100.0],["2023-10-25",27.2469,27.5953,27.1599,27.4908,577300.0],["2023-10-26",27.7607,28.1003,27.7433,27.9958,449900.0],["2023-10-27",27.9958,28.0481,27.4646,27.7172,649000.0],["2023-10-30",27.9087,28.17,27.5778,28.0306,637500.0],["2023-10-31",28.1351,28.2571,27.4908,27.5953,857400.0],["2023-11-01",28.5967,29.659,28.3528,29.363,1366900.0],["2023-11-02",29.3107,30.1205,29.2411,29.9028,838900.0],["2023-11-03",30.4253,30.8346,30.3208,30.5124,666800.0],["2023-11-06",30.4253,30.5995,30.0857,30.4253,632400.0],["2023-11-07",30.2947,30.4427,29.9899,30.1815,532100.0],["2023-11-08",29.9986,30.0509,29.1627,29.4936,440800.0],["2023-11-09",29.5807,29.7548,29.2323,29.2585,370000.0],["2023-11-10",29.363,29.3717,29.0408,29.1366,444700.0],["2023-11-13",29.0408,29.2149,28.8144,28.9972,476600.0],["2023-11-14",29.7374,30.5385,29.5894,30.3905,1047100.0],["2023-11-15",30.2599,30.8085,30.1728,30.5995,963300.0],["2023-11-16",30.7848,30.9083,30.4495,30.8642,611500.0],["2023-11-17",31.0406,31.2348,30.7495,30.9612,634700.0],["2023-11-20",30.9612,30.9612,30.3789,30.8112,583400.0],["2023-11-21",30.8024,30.8112,30.3877,30.5906,497800.0],["2023-11-22",30.8201,30.9524,30.4583,30.6877,590000.0],["2023-11-24",30.723,30.8818,30.5289,30.6524,379600.0],["2023-11-27",30.5818,30.6965,30.273,30.3524,483900.0],["2023-11-28",30.2818,30.5465,30.1318,30.2289,514600.0],["2023-11-29",30.2554,30.423,29.823,29.9377,577200.0],["2023-11-30",29.9642,30.1054,29.7171,29.9554,560700.0],["2023-12-01",29.876,30.8201,29.7613,30.8024,533800.0],["2023-12-04",30.7671,31.2524,30.4848,31.0406,490800.0],["2023-12-05",31.0671,31.0671,30.3877,30.6612,455100.0],["2023-12-06",30.8377,31.2083,30.7759,31.0759,367700.0],["2023-12-07",31.0759,31.2259,30.9259,31.023,415300.0],["2023-12-08",31.0671,31.2436,30.8201,31.0053,296600.0],["2023-12-11",30.8995,31.0495,30.6612,30.9259,376100.0],["2023-12-12",30.9789,31.0583,30.6171,30.9701,372400.0],["2023-12-13",30.9524,32.1524,30.7142,32.0289,602600.0],["2023-12-14",32.5053,32.6465,31.4642,31.4906,1003800.0],["2023-12-15",31.3053,31.5436,30.6083,30.7671,1420500.0],["2023-12-18",30.9259,30.9965,30.6436,30.7142,435300.0],["2023-12-19",30.9083,31.4377,30.873,31.3406,505700.0],["2023-12-20",31.1377,31.57,30.6436,30.6789,582300.0],["2023-12-21",30.8995,31.3848,30.8377,31.3759,696500.0],["2023-12-22",31.5965,31.9936,31.4465,31.7553,511800.0],["2023-12-26",31.8171,31.9671,31.7289,31.7465,344000.0],["2023-12-27",31.7906,31.8171,31.4024,31.4377,332500.0],["2023-12-28",31.323,31.7642,31.2083,31.6495,363100.0],["2023-12-29",31.5083,31.623,31.2348,31.5348,421900.0],["2024-01-02",31.4465,32.1347,31.3671,31.8083,573500.0],["2024-01-03",32.1347,32.1965,31.6318,32.0465,638100.0],["2024-01-04",31.9583,32.2318,31.87,31.9406,562800.0],["2024-01-05",31.8259,32.3289,31.6671,31.9494,464200.0],["2024-01-08",31.87,32.2406,31.8524,32.2318,313300.0],["2024-01-09",31.9936,32.0642,31.8436,31.9494,289200.0],["2024-01-10",31.9406,32.073,31.7818,31.8436,281400.0],["2024-01-11",31.7377,31.7377,30.7495,31.3053,652100.0],["2024-01-12",31.7465,31.7818,31.3671,31.4906,373300.0],["2024-01-16",31.27,31.3759,29.726,29.9201,1198400.0],["2024-01-17",29.6465,30.2995,29.5848,29.9377,642300.0],["2024-01-18",29.823,29.9465,29.4083,29.5407,646100.0],["2024-01-19",29.6465,29.7436,29.2848,29.6995,493600.0],["2024-01-22",30.1936,30.2554,29.8495,30.0436,812600.0],["2024-01-23",30.0083,30.2554,29.6642,30.2289,861300.0],["2024-01-24",30.5024,30.6171,29.276,29.4701,2999300.0],["2024-01-25",30.0436,30.2024,29.6201,29.9465,716600.0],["2024-01-26",30.1848,30.2995,29.8054,29.8054,364800.0],["2024-01-29",29.9377,30.2024,29.5671,30.1848,524000.0],["2024-01-30",29.9995,30.3348,29.973,30.123,437900.0],["2024-01-31",30.3348,30.5818,29.9995,30.0083,1284100.0],["2024-02-01",29.9289,30.4495,29.726,30.4407,489600.0],["2024-02-02",30.0171,30.3524,29.576,30.0965,489900.0],["2024-02-05",29.6818,29.6818,29.1789,29.1877,538500.0],["2024-02-06",29.1613,29.2583,28.9407,29.0113,438700.0],["2024-02-07",29.0642,29.1966,28.7201,28.7995,425300.0],["2024-02-08",28.8436,29.0554,28.6142,29.0289,723700.0],["2024-02-09",28.923,29.3201,28.8524,29.2583,428600.0],["2024-02-12",29.2936,29.5848,29.2671,29.4524,565700.0],["2024-02-13",28.9495,29.1171,28.1554,28.5083,1009500.0],["2024-02-14",28.6672,28.676,28.2525,28.4819,630300.0],["2024-02-15",28.7025,29.7789,28.7025,29.7436,808300.0],["2024-02-16",29.5054,29.8671,29.1877,29.6201,579900.0],["2024-02-20",29.5583,30.3524,29.5583,29.9465,632400.0],["2024-02-21",29.9818,30.5289,29.8142,30.2907,986800.0],["2024-02-22",30.0893,30.4293,29.812,30.4114,692500.0],["2024-02-23",30.4025,30.5725,30.2683,30.2951,422300.0],["2024-02-26",30.2057,30.2593,29.6151,29.7315,536000.0],["2024-02-27",29.9641,30.2683,29.803,30.2235,667100.0],["2024-02-28",30.0983,30.2683,29.9551,29.9641,608300.0],["2024-02-29",30.1162,30.3399,29.6778,29.7046,855900.0],["2024-03-01",29.7046,29.973,29.2573,29.803,670200.0],["2024-03-04",29.633,30.1072,29.5704,29.9462,738000.0],["2024-03-05",30.0357,30.6083,29.8567,29.973,606500.0],["2024-03-06",30.2235,30.3757,29.8209,29.8299,585200.0],["2024-03-07",30.1609,30.4472,30.1251,30.4383,634000.0],["2024-03-08",30.6083,30.6441,30.1967,30.5099,500400.0],["2024-03-11",30.5457,31.1272,30.4204,30.9035,424200.0],["2024-03-12",30.7067,31.0377,30.4114,30.8141,436200.0],["2024-03-13",30.8946,31.1809,30.5278,30.653,377500.0],["2024-03-14",30.5188,30.5993,29.8746,30.1878,435700.0],["2024-03-15",30.0267,30.6441,30.0267,30.3667,968900.0],["2024-03-18",30.3041,30.4472,29.9372,30.0625,498300.0],["2024-03-19",30.143,30.492,30.0625,30.0714,378100.0],["2024-03-20",30.0267,30.4025,29.9283,30.1609,427100.0],["2024-03-21",30.1967,30.993,30.1967,30.2414,565400.0],["2024-03-22",30.5278,30.5278,30.0267,30.1251,335500.0],["2024-03-25",30.2683,30.3846,29.973,30.1878,240600.0],["2024-03-26",30.3041,30.322,29.9641,30.152,325100.0],["2024-03-27",30.3846,31.0467,30.3846,31.0288,474800.0],["2024-03-28",31.0288,31.3956,30.9841,31.333,482500.0],["2024-04-01",31.3688,31.3688,30.8141,31.0467,410700.0],["2024-04-02",30.9304,31.3777,30.9304,31.3598,495500.0],["2024-04-03",31.2077,31.3151,30.9572,31.0109,433000.0],["2024-04-04",31.3419,31.3598,30.662,30.9751,362400.0],["2024-04-05",30.7425,31.002,30.3309,30.9572,407300.0],["2024-04-08",31.0198,31.834,30.993,31.7088,738700.0],["2024-04-09",31.9146,32.013,31.5298,31.5925,363900.0],["2024-04-10",31.0198,31.0198,30.1788,30.313,556500.0],["2024-04-11",30.5814,30.5904,30.2235,30.5456,328700.0],["2024-04-12",30.5904,30.7872,30.2057,30.4204,336700.0],["2024-04-15",30.5188,30.5993,29.8925,30.2772,389500.0],["2024-04-16",30.0536,30.0536,29.5257,29.6241,294900.0],["2024-04-17",29.8657,30.2414,29.7225,30.1788,310000.0],["2024-04-18",30.313,30.823,30.2146,30.7425,480800.0],["2024-04-19",30.7156,31.4314,30.6351,31.3867,411300.0],["2024-04-22",31.3956,31.9325,31.3509,31.6283,432700.0],["2024-04-23",31.5925,32.0219,31.5925,31.834,386300.0],["2024-04-24",31.5746,32.2367,31.4941,32.0219,539500.0],["2024-04-25",31.8698,32.0488,31.7088,31.834,400300.0],["2024-04-26",31.8788,32.0309,31.7714,31.8072,475600.0],["2024-04-29",31.9861,32.3172,31.8609,31.9593,518300.0],["2024-04-30",31.8609,32.2903,31.6014,32.1919,668600.0],["2024-05-01",33.8829,34.5629,32.4961,32.7824,809700.0],["2024-05-02",32.8272,32.9614,32.4782,32.9167,478100.0],["2024-05-03",33.9635,33.9635,33.203,33.373,514300.0],["2024-05-06",33.5519,33.8024,33.3282,33.4445,373600.0],["2024-05-07",33.5787,33.8561,33.3282,33.7756,435000.0],["2024-05-08",33.5698,33.8382,33.5072,33.6503,424800.0],["2024-05-09",33.704,34.2766,33.5519,34.1693,421800.0],["2024-05-10",34.214,34.4019,33.9187,34.375,306600.0],["2024-05-13",34.5003,34.8134,34.214,34.2319,407600.0],["2024-05-14",34.5719,34.5719,34.0619,34.2229,403900.0],["2024-05-15",34.5271,34.5271,34.0529,34.1782,450800.0],["2024-05-16",34.1782,34.4914,34.0619,34.3929,441000.0],["2024-05-17",34.4645,34.5361,34.2408,34.3393,358700.0],["2024-05-20",34.2945,34.5271,34.1871,34.2856,430200.0],["2024-05-21",34.2856,34.4556,34.1066,34.2677,354800.0],["2024-05-22",34.0819,34.3175,33.8826,34.0276,424500.0],["2024-05-23",33.937,33.937,33.0492,33.2575,436400.0],["2024-05-24",33.5021,33.5021,33.1579,33.3209,254000.0],["2024-05-28",33.3844,33.5746,33.0039,33.022,327100.0],["2024-05-29",32.7774,32.7774,32.4694,32.6505,273000.0],["2024-05-30",32.8499,32.9495,32.5871,32.8499,594100.0],["2024-05-31",32.8589,33.5474,32.6868,33.5021,771300.0],["2024-06-03",33.6018,33.7377,33.0492,33.1941,406800.0],["2024-06-04",33.0763,33.2938,32.9223,33.0129,408800.0],["2024-06-05",33.1035,33.2847,32.5418,32.5509,359200.0],["2024-06-06",32.4694,32.6234,32.1251,32.1885,433800.0],["2024-06-07",31.8171,31.9801,31.6359,31.7446,565100.0],["2024-06-10",31.5996,31.8714,31.4638,31.7355,470900.0],["2024-06-11",31.5272,31.8171,31.4728,31.6449,438100.0],["2024-06-12",32.1704,32.1704,31.4366,31.4547,473700.0],["2024-06-13",31.4185,31.5362,31.2101,31.346,347600.0],["2024-06-14",31.0651,31.2735,30.7571,30.9836,476900.0],["2024-06-17",30.8024,31.1467,30.6665,30.9655,401800.0],["2024-06-18",30.7933,30.9745,30.7027,30.8477,382600.0],["2024-06-20",30.8839,31.0379,30.594,30.6393,416700.0],["2024-06-21",30.7028,30.8296,30.4219,30.5306,1157900.0],["2024-06-24",30.6665,31.355,30.6212,31.2373,475300.0],["2024-06-25",31.201,31.4728,30.5306,30.8024,445200.0],["2024-06-26",30.6122,30.893,30.5034,30.6937,815800.0],["2024-06-27",30.7571,31.201,30.6846,31.1376,679700.0],["2024-06-28",31.3097,31.3822,31.0923,31.355,1067100.0],["2024-07-01",31.6449,31.654,30.8386,30.9836,493300.0],["2024-07-02",30.9836,31.0561,30.7209,30.7662,414600.0],["2024-07-03",30.7843,30.9655,30.6484,30.6937,201200.0],["2024-07-05",30.7118,30.7933,30.5487,30.585,308300.0],["2024-07-08",30.6574,30.8115,30.3585,30.4128,350100.0],["2024-07-09",30.3041,30.8024,30.3041,30.7118,537100.0],["2024-07-10",30.8839,31.0923,30.7571,31.0832,326000.0],["2024-07-11",31.5,32.3969,31.4547,32.3335,414700.0],["2024-07-12",32.5418,33.031,32.5418,32.6596,457400.0],["2024-07-15",32.5056,32.6868,32.3606,32.4241,403200.0],["2024-07-16",32.6777,33.4297,32.6415,33.4115,469500.0],["2024-07-17",33.5021,34.2631,33.5021,33.792,700300.0],["2024-07-18",33.6924,34.1816,33.6562,33.8736,508100.0],["2024-07-19",33.7558,33.7649,33.0129,33.3028,440200.0],["2024-07-22",33.6018,34.1907,33.4025,34.1726,518300.0],["2024-07-23",34.0367,34.5168,33.8555,34.4262,649900.0],["2024-07-24",34.4625,35.4047,34.4172,35.2053,632500.0],["2024-07-25",35.3231,36.0388,35.2597,35.6221,1016000.0],["2024-07-26",35.8395,35.9754,35.4862,35.6493,484300.0],["2024-07-29",35.613,35.6674,35.1872,35.2869,592800.0],["2024-07-30",35.3865,35.8214,35.2325,35.8123,518700.0],["2024-07-31",35.912,36.075,35.4952,35.4952,1033900.0],["2024-08-01",35.6311,35.9482,35.2869,35.8939,476600.0],["2024-08-02",35.7308,36.2291,35.2416,35.912,507300.0],["2024-08-05",35.2869,35.314,34.0367,34.2088,624600.0],["2024-08-06",34.0276,34.7161,34.0276,34.5802,588000.0],["2024-08-07",34.2994,34.8339,33.8826,34.6618,742800.0],["2024-08-08",34.5259,34.8067,34.0457,34.4625,796900.0],["2024-08-09",34.4625,34.5983,33.8192,34.4625,539900.0],["2024-08-12",34.4625,34.5349,33.8826,34.1907,460300.0],["2024-08-13",34.4262,34.4715,34.0548,34.2541,505300.0],["2024-08-14",34.236,34.4534,34.1635,34.1726,428800.0],["2024-08-15",34.3356,34.6255,34.1091,34.3628,757100.0],["2024-08-16",34.4987,34.852,34.4987,34.6346,279400.0],["2024-08-19",34.6165,35.16,34.6074,35.0966,359900.0],["2024-08-20",35.0151,35.0876,34.7977,34.9064,352300.0],["2024-08-21",35.0241,35.3775,34.9245,35.305,346500.0],["2024-08-22",35.3004,35.3738,34.9519,35.2087,318800.0],["2024-08-23",35.2912,35.759,35.1078,35.6764,354400.0],["2024-08-26",35.9424,36.1625,35.7498,35.8599,285500.0],["2024-08-27",35.3371,35.5022,34.9244,35.0803,405100.0],["2024-08-28",35.0895,35.3646,34.9335,35.1995,332200.0],["2024-08-29",35.2912,35.2912,34.8969,34.9702,324200.0],["2024-08-30",35.0619,35.4563,34.9794,35.438,588000.0],["2024-09-03",35.2545,35.8599,35.2087,35.8415,703900.0],["2024-09-04",35.8782,36.1442,35.7039,35.8965,412600.0],["2024-09-05",36.1533,36.3001,35.7039,35.7223,586400.0],["2024-09-06",35.7681,35.9057,35.2087,35.227,972000.0],["2024-09-09",35.1995,35.1995,34.9152,35.1078,437600.0],["2024-09-10",35.1903,35.5847,35.1537,35.4288,389200.0],["2024-09-11",35.2087,35.2454,34.5392,34.6676,602200.0],["2024-09-12",34.4842,34.8418,34.4658,34.5117,544900.0],["2024-09-13",34.8235,35.3463,34.7134,35.3463,464400.0],["2024-09-16",35.5572,35.8048,35.3921,35.7406,612800.0],["2024-09-17",35.8599,36.1717,35.5664,35.5939,399400.0],["2024-09-18",35.5572,36.0066,35.3738,35.493,416800.0],["2024-09-19",35.5297,35.5664,34.9335,35.1628,397700.0],["2024-09-20",35.0803,35.3646,34.9519,35.1353,1191900.0],["2024-09-23",35.2637,35.4563,35.0803,35.4196,474200.0],["2024-09-24",35.3463,35.6581,35.0528,35.062,375300.0],["2024-09-25",35.2362,35.3646,34.9427,35.3463,509600.0],["2024-09-26",35.3463,35.6673,34.9977,35.0253,455400.0],["2024-09-27",35.3004,35.759,35.1903,35.5113,352600.0],["2024-09-30",35.5664,35.5939,35.2729,35.5389,462400.0],["2024-10-01",35.548,35.7223,35.3004,35.4471,368700.0],["2024-10-02",35.172,35.3187,34.7868,34.8785,421300.0],["2024-10-03",34.9336,34.9336,34.585,34.5942,282800.0],["2024-10-04",34.4842,34.7685,34.2916,34.741,358900.0],["2024-10-07",34.6217,34.6217,33.9797,34.099,335800.0],["2024-10-08",34.2916,34.4383,34.0898,34.1632,287200.0],["2024-10-09",34.154,34.53,34.0898,34.3099,335600.0],["2024-10-10",34.3007,34.5575,34.0439,34.1081,319900.0],["2024-10-11",34.1081,34.6492,34.0531,34.475,257300.0],["2024-10-14",34.4658,34.851,34.3833,34.8327,329600.0],["2024-10-15",35.0528,35.4747,34.9244,35.1262,491700.0],["2024-10-16",35.3463,35.4655,35.172,35.3371,420800.0],["2024-10-17",35.3554,35.3646,34.7318,34.7501,423300.0],["2024-10-18",34.796,34.9794,34.5667,34.8327,296500.0],["2024-10-21",34.851,35.1078,34.5117,34.7868,345200.0],["2024-10-22",34.7868,35.4105,34.7868,35.3463,390000.0],["2024-10-23",35.117,35.3371,34.9702,35.2729,299400.0],["2024-10-24",35.4105,35.5297,34.9611,35.1812,323300.0],["2024-10-25",35.4288,35.4838,34.6309,34.6492,310500.0],["2024-10-28",34.8602,35.117,34.7501,35.0253,236400.0],["2024-10-29",34.6217,34.7043,34.2824,34.5667,392800.0],["2024-10-30",34.6034,34.8877,34.3649,34.4842,402200.0],["2024-10-31",34.3741,34.7226,34.3191,34.3741,572700.0],["2024-11-01",34.3649,34.5392,33.6312,33.6587,407800.0],["2024-11-04",33.4478,33.7046,33.246,33.3836,440700.0],["2024-11-05",33.3836,34.2916,33.2277,34.1448,668600.0],["2024-11-06",33.7321,34.5575,33.4478,34.3191,873200.0],["2024-11-07",34.1907,34.2365,33.4845,33.5212,1037800.0],["2024-11-08",33.6587,34.3924,33.6587,34.2274,628200.0],["2024-11-11",34.3374,35.1261,34.3374,34.7868,602600.0],["2024-11-12",34.7776,35.1445,34.4566,34.5575,851000.0],["2024-11-13",34.8327,34.8602,34.2824,34.3649,429700.0],["2024-11-14",34.5667,34.5667,33.9981,34.1081,466000.0],["2024-11-15",34.3833,34.7318,34.2549,34.6217,476400.0],["2024-11-18",34.6217,35.6031,34.6034,35.438,704700.0],["2024-11-19",35.3738,35.5664,35.0619,35.5572,652000.0],["2024-11-20",35.5389,35.7131,35.2087,35.3279,382200.0],["2024-11-21",35.2545,35.8874,35.1812,35.8048,381500.0],["2024-11-22",35.8874,36.1808,35.7865,35.8874,348500.0],["2024-11-25",36.2267,36.4285,35.9607,35.9791,606700.0],["2024-11-26",36.0116,36.2158,35.7331,35.7795,421800.0],["2024-11-27",35.9466,36.2158,35.7888,35.8352,348300.0],["2024-11-29",35.9094,36.0394,35.7609,35.9187,251300.0],["2024-12-02",36.0116,36.0116,35.0832,35.3339,573700.0],["2024-12-03",35.5381,35.6031,35.1946,35.2689,567000.0],["2024-12-04",35.1018,35.1946,34.7768,34.8233,419500.0],["2024-12-05",34.8418,34.9625,34.6097,34.6933,280200.0],["2024-12-06",34.7211,34.7954,34.127,34.5819,504800.0],["2024-12-09",34.6933,35.0089,34.4983,34.7397,474900.0],["2024-12-10",34.6469,34.9068,34.2477,34.5447,456900.0],["2024-12-11",34.5355,34.5633,34.0249,34.0341,681900.0],["2024-12-12",34.0527,34.3776,33.8299,33.867,614700.0],["2024-12-13",33.7556,34.0991,33.5607,34.0806,616100.0],["2024-12-16",34.0434,34.1455,33.8578,33.8949,608300.0],["2024-12-17",33.7185,34.2848,33.7185,34.1084,539400.0],["2024-12-18",34.0434,34.1641,32.8365,32.9201,683400.0],["2024-12-19",32.9108,33.5885,32.9108,33.2914,569000.0],["2024-12-20",32.753,33.8299,32.753,33.5978,1705500.0],["2024-12-23",33.3936,33.9135,33.3379,33.9042,511400.0],["2024-12-24",33.9042,34.0341,33.5792,34.0341,253400.0],["2024-12-26",33.8949,34.2662,33.7463,34.192,382700.0],["2024-12-27",33.9042,34.1177,33.6814,33.9135,402300.0],["2024-12-30",33.7556,34.1827,33.5607,34.0434,435800.0],["2024-12-31",34.1641,34.3405,33.7928,34.0063,424100.0],["2025-01-02",34.2477,34.3405,33.6628,33.7463,450600.0],["2025-01-03",33.7556,34.0063,33.6257,33.9692,577400.0],["2025-01-06",33.7278,33.9599,32.6787,32.7159,599700.0],["2025-01-07",32.8644,33.4678,32.8644,33.4585,659300.0],["2025-01-08",33.2636,33.9692,33.0222,33.9227,464500.0],["2025-01-10",33.4957,33.4957,32.3724,32.6787,543700.0],["2025-01-13",32.7251,32.9108,32.3074,32.818,359400.0],["2025-01-14",32.9108,33.4493,32.9108,33.3657,293300.0],["2025-01-15",33.7556,33.8949,33.3286,33.4307,368400.0],["2025-01-16",33.44,34.4148,33.44,34.3962,410800.0],["2025-01-17",34.4705,34.749,34.3034,34.5447,434600.0],["2025-01-21",34.7583,35.176,34.7583,34.9254,476800.0],["2025-01-22",34.7119,34.7397,33.5978,33.6164,451200.0],["2025-01-23",33.6814,33.6906,33.0593,33.2543,593400.0],["2025-01-24",32.9665,33.4957,32.9387,33.4028,402700.0],["2025-01-27",33.6906,34.2755,33.4493,34.2198,462700.0],["2025-01-28",34.0806,34.2198,33.5143,33.8763,443400.0],["2025-01-29",33.7649,33.867,33.3471,33.4214,399900.0],["2025-01-30",33.8763,34.0527,33.6164,33.9135,307600.0],["2025-01-31",33.802,34.1084,33.7463,33.997,583900.0],["2025-02-03",33.8949,34.2662,33.6814,34.127,470200.0],["2025-02-04",33.8949,34.192,33.6814,34.127,475600.0],["2025-02-05",34.4241,34.6283,34.0991,34.2105,489100.0],["2025-02-06",34.2198,34.4519,33.8763,34.0991,340200.0],["2025-02-07",33.997,34.1177,33.802,33.997,361400.0],["2025-02-10",33.9227,34.2198,33.7185,34.127,487000.0],["2025-02-11",34.0898,34.6561,33.932,34.554,353400.0],["2025-02-12",34.0249,34.5447,33.9413,34.3312,393700.0],["2025-02-13",34.4983,34.7583,34.3962,34.5819,421400.0],["2025-02-14",34.6004,34.9439,34.1084,34.1363,306900.0],["2025-02-18",34.0434,34.489,33.9692,34.4519,371600.0],["2025-02-19",34.2848,34.9068,34.2662,34.7304,450700.0],["2025-02-20",34.5912,34.9904,34.3498,34.8047,429500.0],["2025-02-21",34.9811,35.4081,34.8697,35.2225,493800.0],["2025-02-24",35.371,35.8073,35.0368,35.5103,646700.0],["2025-02-25",35.6402,36.0766,35.501,35.8816,651500.0],["2025-02-26",36.3894,37.7716,36.3423,37.5271,1059900.0],["2025-02-27",36.6809,37.6306,36.2013,37.5083,1092100.0],["2025-02-28",37.8092,37.8092,37.2168,37.5835,1052600.0],["2025-03-03",37.3297,37.6494,37.3297,37.5365,936800.0],["2025-03-04",37.6023,37.7058,37.3297,37.4237,1194100.0],["2025-03-05",37.2356,37.5835,36.9347,37.1322,837000.0],["2025-03-06",37.1134,37.1698,36.38,36.7279,817500.0],["2025-03-07",36.8501,37.6117,36.6903,37.3297,851900.0],["2025-03-10",37.3297,37.828,37.0946,37.292,1473200.0],["2025-03-11",37.4425,37.5365,36.5774,36.9629,1400900.0],["2025-03-12",36.7467,37.1416,36.4552,36.5022,864000.0],["2025-03-13",36.6714,37.2262,36.5492,36.6997,929800.0],["2025-03-14",36.662,37.6211,36.662,37.5647,877200.0],["2025-03-17",37.5177,37.7716,37.3861,37.6023,846300.0],["2025-03-18",37.3955,37.5365,37.0288,37.3485,1045600.0],["2025-03-19",37.2544,37.3485,36.8971,37.2262,679300.0],["2025-03-20",37.3955,37.6306,37.1792,37.6117,1010200.0],["2025-03-21",37.6211,37.7998,37.0758,37.3297,3994400.0],["2025-03-24",37.3767,37.6682,37.2356,37.3391,743300.0],["2025-03-25",37.2356,37.3767,36.6808,37.2826,833000.0],["2025-03-26",37.4801,37.6399,37.3955,37.5647,663900.0],["2025-03-27",37.7434,37.781,37.5741,37.6494,1185800.0],["2025-03-28",37.8468,38.5614,37.6117,38.5614,2423800.0],["2025-03-31",38.5803,39.4735,38.5614,39.3701,1114600.0],["2025-04-01",39.3231,39.9249,38.9376,39.7368,1121600.0],["2025-04-02",39.6804,39.9813,39.5205,39.8967,542500.0],["2025-04-03",40.1223,40.5172,39.6146,39.8496,1076500.0],["2025-04-04",39.8496,40.0471,38.1101,38.2794,1150600.0],["2025-04-07",37.292,38.1759,36.2107,37.198,1166600.0],["2025-04-08",37.9126,38.1101,36.7373,37.1886,873900.0],["2025-04-09",36.6903,38.4956,35.985,37.3391,990300.0],["2025-04-10",37.2732,38.2135,36.8971,37.7434,957900.0],["2025-04-11",37.8844,38.3358,37.4049,38.0631,460900.0],["2025-04-14",38.1289,38.8623,38.1101,38.8247,1038500.0],["2025-04-15",38.8717,39.4171,38.552,39.2008,725300.0],["2025-04-16",39.4547,39.7744,39.0692,39.1162,613800.0],["2025-04-17",39.0128,39.9155,39.0128,39.3419,531600.0],["2025-04-21",39.4359,39.4359,38.505,38.7495,668800.0],["2025-04-22",39.1538,39.3795,38.8059,39.3607,601500.0],["2025-04-23",39.1632,39.3325,38.6649,39.0316,562400.0],["2025-04-24",38.9752,39.088,38.7777,38.7965,484700.0],["2025-04-25",38.6179,38.8999,38.1759,38.6461,493500.0],["2025-04-28",38.6461,39.0692,38.3076,38.8623,442700.0],["2025-04-29",38.7119,39.3419,38.7119,39.0786,614000.0],["2025-04-30",39.2573,39.2573,38.4768,38.994,669400.0],["2025-05-01",39.0222,39.1632,38.6179,38.7683,481800.0],["2025-05-02",38.8811,39.3701,38.6367,39.2667,539900.0],["2025-05-05",39.229,39.624,38.9752,39.4453,1169400.0],["2025-05-06",39.5958,39.718,39.2855,39.3043,1273000.0],["2025-05-07",38.8811,39.3607,37.9032,38.552,1002900.0],["2025-05-08",38.4298,38.5991,37.8092,38.0819,710600.0],["2025-05-09",38.1383,38.2417,37.3391,37.6117,824000.0],["2025-05-12",37.4331,37.5177,36.7279,36.8971,1481600.0],["2025-05-13",36.9543,37.1828,35.9449,36.1163,1028000.0],["2025-05-14",36.0592,36.1735,35.2879,35.6783,934100.0],["2025-05-15",35.8592,36.5448,35.8402,36.5258,561300.0],["2025-05-16",36.5639,37.0971,36.5639,37.0876,523000.0],["2025-05-19",36.9066,37.3161,36.7067,37.259,1823800.0],["2025-05-20",37.278,37.5065,37.2113,37.3351,970500.0],["2025-05-21",37.2685,37.3351,36.5258,36.6781,490700.0],["2025-05-22",36.5067,36.5258,35.9164,36.3353,461200.0],["2025-05-23",36.5734,36.7257,36.202,36.6305,481100.0],["2025-05-27",36.9447,37.0971,36.8019,36.9638,627500.0],["2025-05-28",36.859,37.0019,36.2496,36.2687,499900.0],["2025-05-29",36.2401,36.5829,36.1163,36.5639,565900.0],["2025-05-30",36.5639,36.7733,36.402,36.6686,729200.0],["2025-06-02",36.5258,36.8114,36.3544,36.5162,526500.0],["2025-06-03",36.6115,36.6591,36.1068,36.4591,425900.0],["2025-06-04",36.4305,36.4305,35.4879,35.4974,388600.0],["2025-06-05",35.4879,35.5926,35.2118,35.4212,506500.0],["2025-06-06",35.3641,35.6878,35.307,35.526,454800.0],["2025-06-09",35.5165,35.7545,35.3165,35.526,447000.0],["2025-06-10",35.5736,36.0497,35.5069,35.9925,462800.0],["2025-06-11",36.1068,36.2401,35.9925,36.1258,708500.0],["2025-06-12",36.0402,36.183,35.7926,36.0592,566400.0],["2025-06-13",36.1544,36.2592,35.4403,35.526,592900.0],["2025-06-16",35.545,35.8211,34.9737,35.1737,577800.0],["2025-06-17",35.0975,35.4784,34.7357,35.4498,862500.0],["2025-06-18",35.4879,35.7831,35.2308,35.7069,974300.0],["2025-06-20",35.8021,36.0306,35.5355,35.6402,1816500.0],["2025-06-23",35.9068,36.3925,35.8402,36.3639,499100.0],["2025-06-24",36.0973,36.4401,36.0782,36.2211,682600.0],["2025-06-25",36.0497,36.1639,35.6402,35.764,579500.0],["2025-06-26",35.7069,36.0021,35.5736,35.9164,683000.0],["2025-06-27",35.8497,36.1258,35.6117,35.8402,1113200.0],["2025-06-30",35.8307,36.1544,35.764,36.1354,479800.0],["2025-07-01",35.9164,36.8305,35.9164,36.5353,853500.0],["2025-07-02",36.5448,36.7067,36.1163,36.2782,610300.0],["2025-07-03",36.4972,36.6305,36.2306,36.5258,289700.0],["2025-07-07",36.4496,36.6781,36.0973,36.3258,751100.0],["2025-07-08",36.0402,36.2877,35.7259,36.1544,748300.0],["2025-07-09",36.3544,36.5829,35.9545,36.4401,599100.0],["2025-07-10",36.183,36.6781,36.183,36.4591,508900.0],["2025-07-11",36.2592,36.5353,36.0306,36.1925,443900.0],["2025-07-14",36.2401,36.5639,36.0782,36.2401,400700.0],["2025-07-15",36.0973,36.2401,35.6212,35.7164,456700.0],["2025-07-16",35.6021,35.9545,35.5641,35.8688,572300.0],["2025-07-17",35.8688,36.0211,35.5355,35.745,747500.0],["2025-07-18",35.6212,35.983,35.4403,35.4593,837300.0],["2025-07-21",35.4688,36.0497,35.4688,35.9164,528200.0],["2025-07-22",36.0592,36.6496,35.9925,36.0973,771500.0],["2025-07-23",36.0402,36.1925,35.4212,35.545,2003100.0],["2025-07-24",35.545,35.6688,35.1546,35.1927,629400.0],["2025-07-25",35.2308,35.4593,35.1641,35.3927,502800.0],["2025-07-28",35.2498,35.3641,35.0023,35.1165,616100.0],["2025-07-29",35.1165,35.4308,35.0213,35.3451,499800.0],["2025-07-30",35.4879,35.6783,35.3641,35.4593,777500.0],["2025-07-31",35.0975,35.545,35.0975,35.5164,499600.0],["2025-08-01",35.8402,35.9449,35.4403,35.7259,533600.0],["2025-08-04",35.7164,36.4686,35.7164,36.3734,557300.0],["2025-08-05",36.3258,36.4782,36.1639,36.421,777100.0],["2025-08-06",35.4879,35.526,34.1644,34.9166,1845400.0],["2025-08-07",34.888,35.6402,34.7547,35.6402,934600.0],["2025-08-08",35.6688,35.7926,35.4593,35.5355,1022400.0],["2025-08-11",35.7069,35.7735,35.4784,35.5831,616700.0],["2025-08-12",35.6402,36.0878,35.5069,36.0306,847500.0],["2025-08-13",35.9449,36.1068,35.7735,36.0116,885600.0],["2025-08-14",36.0116,36.0116,35.6022,35.7164,611600.0],["2025-08-15",35.6117,35.7355,35.3355,35.5069,578000.0],["2025-08-18",35.4974,35.6117,35.0594,35.1356,1029200.0],["2025-08-19",35.1742,35.8497,35.1742,35.8497,885200.0],["2025-08-20",36.0041,36.2646,35.4733,35.5216,672400.0],["2025-08-21",35.4637,35.647,35.3093,35.3382,627700.0],["2025-08-22",35.7049,36.0716,35.3865,36.0041,675600.0],["2025-08-25",35.9462,36.1199,35.4926,35.5119,422300.0],["2025-08-26",35.5119,35.7628,35.4347,35.5023,453200.0],["2025-08-27",35.5119,35.8111,35.5023,35.7532,561100.0],["2025-08-28",35.7628,35.7628,35.2321,35.2707,560000.0],["2025-08-29",35.29,35.5795,35.2031,35.261,455700.0],["2025-09-02",35.2224,35.4154,34.9812,35.1838,492900.0],["2025-09-03",35.0005,35.3093,34.9329,35.1356,694800.0],["2025-09-04",35.4058,35.4154,34.8654,35.3286,485700.0],["2025-09-05",35.4347,35.5988,35.2031,35.5795,665100.0],["2025-09-08",35.454,35.5216,34.7496,34.8461,754900.0],["2025-09-09",34.8171,35.1066,34.6917,34.9233,515100.0],["2025-09-10",34.8847,35.1066,34.7496,34.9619,504300.0],["2025-09-11",34.8847,35.2707,34.7978,35.1645,560300.0],["2025-09-12",35.0101,35.2417,35.0101,35.1163,408600.0],["2025-09-15",35.1066,35.4251,34.7689,34.7689,585200.0],["2025-09-16",34.7399,34.8171,34.2574,34.3057,691800.0],["2025-09-17",34.489,35.1645,34.4504,34.7785,897200.0],["2025-09-18",34.7399,35.1742,34.5566,35.1356,747200.0],["2025-09-19",35.2128,35.2417,35.0391,35.0873,1197700.0],["2025-09-22",35.1742,35.4444,35.1259,35.3093,597000.0],["2025-09-23",35.2224,35.5891,35.1645,35.4733,602400.0],["2025-09-24",35.454,35.5409,35.261,35.3961,693800.0],["2025-09-25",35.5988,35.8304,35.4154,35.7725,791000.0],["2025-09-26",35.84,36.3611,35.8207,36.3032,522800.0],["2025-09-29",36.1199,36.3032,36.0427,36.2357,569500.0],["2025-09-30",36.2357,36.5155,36.1681,36.4866,476900.0],["2025-10-01",36.4383,36.6024,35.8979,35.9365,532800.0],["2025-10-02",35.8786,35.8786,35.2031,35.4347,524300.0],["2025-10-03",35.5891,35.8979,35.5216,35.676,724300.0],["2025-10-06",35.6856,36.0716,35.6856,35.8786,448200.0],["2025-10-07",35.8593,36.4094,35.7049,36.0716,506500.0],["2025-10-08",36.255,36.255,35.869,36.1971,409500.0],["2025-10-09",36.1874,36.255,35.8304,35.84,372100.0],["2025-10-10",36.1006,36.1295,35.7049,35.7821,357000.0],["2025-10-13",35.7242,35.9172,35.4058,35.5505,386600.0],["2025-10-14",35.5988,36.1295,35.5409,36.0234,383500.0],["2025-10-15",36.0523,36.6892,36.0523,36.6892,580800.0],["2025-10-16",36.6892,37.1331,36.5927,37.0463,460400.0],["2025-10-17",37.0173,37.1524,36.8822,37.0945,337900.0],["2025-10-20",37.2007,37.6542,37.0752,37.6446,326900.0],["2025-10-21",37.5288,37.8086,37.4998,37.5095,506300.0],["2025-10-22",37.8279,37.963,37.4805,37.7025,512200.0],["2025-10-23",37.7893,37.8955,37.1235,37.4419,353900.0],["2025-10-24",37.6446,37.8762,37.4419,37.799,390900.0],["2025-10-27",37.5963,37.9051,37.4709,37.6349,542000.0],["2025-10-28",37.3937,37.5867,36.9208,37.4902,636600.0],["2025-10-29",37.3937,37.4709,36.7857,36.9305,652300.0],["2025-10-30",37.0173,37.2393,36.7085,36.9305,631500.0],["2025-10-31",36.6989,36.9691,36.3032,36.7182,989100.0],["2025-11-03",36.4094,36.805,35.9848,36.805,584300.0],["2025-11-04",36.9208,37.4805,36.834,37.3358,764800.0],["2025-11-05",38.0499,38.764,37.7893,38.349,764900.0],["2025-11-06",38.3008,39.4202,38.3008,39.0052,921400.0],["2025-11-07",39.2175,39.7,39.0824,39.4105,764700.0],["2025-11-10",39.3623,39.8641,39.3623,39.6904,634500.0],["2025-11-11",39.8062,40.472,39.6518,40.3948,920000.0],["2025-11-12",40.2887,40.4624,40.115,40.2018,773500.0],["2025-11-13",40.1439,40.1439,39.8158,39.893,499800.0],["2025-11-14",39.9895,39.9895,39.314,39.6711,662700.0],["2025-11-17",39.6421,39.8641,39.4781,39.4974,573800.0],["2025-11-18",39.7193,39.893,39.3526,39.4588,615300.0],["2025-11-19",39.4009,39.536,39.15,39.2465,1263800.0],["2025-11-20",39.3623,39.6904,39.314,39.4009,655700.0],["2025-11-21",39.6035,40.0571,39.3816,39.7676,835300.0],["2025-11-24",39.7578,40.1192,39.582,40.041,840500.0],["2025-11-25",40.2949,40.5586,40.1875,40.2949,732500.0],["2025-11-26",40.2363,40.627,40.2266,40.4805,1002100.0],["2025-11-28",40.5782,40.5782,40.2363,40.4121,282100.0],["2025-12-01",40.0899,40.2852,39.582,39.709,694700.0],["2025-12-02",39.9141,39.9141,38.4589,38.5175,753200.0],["2025-12-03",38.8007,38.8496,38.0683,38.4101,693000.0],["2025-12-04",38.205,38.4589,37.619,37.7069,781700.0],["2025-12-05",37.6288,37.9901,37.4432,37.8046,525000.0],["2025-12-08",37.8925,37.8925,37.2967,37.3553,523400.0],["2025-12-09",37.5604,37.8144,37.3944,37.5409,413500.0],["2025-12-10",37.4921,37.8827,37.4823,37.6776,851200.0],["2025-12-11",37.8339,38.4003,37.7069,37.8436,698800.0],["2025-12-12",37.9315,38.3906,37.5995,37.6581,1251300.0],["2025-12-15",37.9022,38.078,37.4335,37.8827,1288300.0],["2025-12-16",38.0487,38.1659,37.4335,37.5702,1016100.0],["2025-12-17",37.5507,38.0097,37.326,37.8827,887400.0],["2025-12-18",37.9706,38.0097,37.6483,37.6776,1173000.0],["2025-12-19",37.5116,37.5507,36.662,36.8084,2597000.0],["2025-12-22",36.8377,37.453,36.7596,37.4237,851600.0],["2025-12-23",37.4823,37.7265,37.3065,37.5116,881400.0],["2025-12-24",37.4823,37.6972,37.3749,37.4725,313900.0],["2025-12-26",37.5311,37.746,37.4042,37.58,412000.0],["2025-12-29",37.7655,37.912,37.5995,37.7265,550500.0],["2025-12-30",37.7265,37.8436,37.6483,37.8046,368600.0],["2025-12-31",37.8144,37.9413,37.5604,37.6386,386900.0],["2026-01-02",37.6874,37.9413,37.2186,37.8144,507500.0],["2026-01-05",37.7265,37.7265,37.1893,37.5604,713900.0],["2026-01-06",37.4823,38.0585,37.4042,38.039,678200.0],["2026-01-07",38.1855,38.2538,37.8144,38.0487,619100.0],["2026-01-08",37.9315,38.6542,37.9315,38.2734,464300.0],["2026-01-09",38.3612,38.5956,37.9706,38.0194,589800.0],["2026-01-12",38.1562,38.5077,38.0097,38.1659,580700.0],["2026-01-13",38.2831,38.537,38.0487,38.3027,509900.0],["2026-01-14",38.3905,38.8789,38.332,38.6738,515500.0],["2026-01-15",38.7812,39.2695,38.7031,39.1523,518900.0],["2026-01-16",38.8496,39.2793,38.7812,39.2402,746200.0],["2026-01-20",38.957,39.1718,38.4882,39.123,483000.0],["2026-01-21",39.2304,39.5039,39.0351,39.3867,567900.0],["2026-01-22",39.543,39.7578,39.1328,39.6113,738400.0],["2026-01-23",39.5527,39.6113,38.8007,39.1035,600200.0],["2026-01-26",39.2597,39.6601,39.0449,39.2988,652100.0],["2026-01-27",39.25,40.0996,39.1132,40.002,629300.0],["2026-01-28",39.875,40.2656,39.2597,39.416,586300.0],["2026-01-29",39.5918,39.9238,39.4258,39.8359,627800.0],["2026-01-30",39.8359,40.3438,39.4355,40.3242,1153700.0],["2026-02-02",40.5293,40.6953,40.168,40.4414,662100.0],["2026-02-03",40.4805,41.3985,40.2852,41.2813,707600.0],["2026-02-04",41.3106,41.5743,40.9981,41.1446,655100.0],["2026-02-05",41.3497,41.6622,41.2618,41.4083,683300.0],["2026-02-06",41.6036,41.838,40.3633,40.5293,660200.0],["2026-02-09",40.461,40.5098,39.8945,40.0313,620800.0],["2026-02-10",40.5977,40.7051,40.002,40.5391,463800.0],["2026-02-11",40.6758,40.92,40.4707,40.7539,495600.0],["2026-02-12",41.0469,41.6817,40.9981,41.3985,539100.0],["2026-02-13",41.4766,42.1993,41.4376,42.0724,489400.0],["2026-02-17",42.1017,42.4825,41.672,41.7599,829900.0],["2026-02-18",41.6817,41.7501,41.1153,41.1837,719100.0],["2026-02-19",41.3008,41.711,40.9493,41.1251,733900.0],["2026-02-20",41.3692,41.4766,40.7247,41.3399,604600.0],["2026-02-23",41.4278,42.0431,41.3301,41.6915,643900.0],["2026-02-24",41.7403,41.7501,41.0176,41.6524,758100.0],["2026-02-25",40.9835,41.0428,39.709,40.1239,1224500.0],["2026-02-26",40.0054,40.1239,39.1656,39.294,1415300.0],["2026-02-27",39.4916,40.3216,39.4916,40.1338,1091100.0],["2026-03-02",40.0251,40.2227,39.2248,39.4422,1193400.0],["2026-03-03",39.215,39.8671,38.8395,39.5904,907400.0],["2026-03-04",39.6892,40.0449,39.126,39.8572,561300.0],["2026-03-05",39.4422,39.6892,39.1063,39.462,591800.0],["2026-03-06",39.0865,39.3632,38.7111,39.1853,566900.0],["2026-03-09",38.8395,39.2742,38.4542,39.1952,668400.0],["2026-03-10",38.8691,39.215,38.5135,38.7605,548200.0],["2026-03-11",38.5727,38.7012,38.2368,38.4641,483600.0],["2026-03-12",38.3158,39.1557,38.2664,38.8197,545700.0],["2026-03-13",39.2248,39.4521,39.0174,39.3928,591200.0],["2026-03-16",39.7781,39.9362,39.2841,39.4521,440300.0],["2026-03-17",39.5706,39.7485,39.1656,39.294,433000.0],["2026-03-18",39.1754,39.3434,38.632,39.2051,625300.0],["2026-03-19",39.0173,39.3632,38.6518,39.0667,487600.0],["2026-03-20",39.047,39.1656,37.7131,37.9108,2129700.0],["2026-03-23",38.4344,38.7209,37.7329,38.3257,803500.0],["2026-03-24",38.1775,39.0272,38.138,38.6419,483600.0],["2026-03-25",38.9185,39.0668,38.4739,38.8889,479100.0],["2026-03-26",38.8099,39.2347,38.7605,39.126,435100.0],["2026-03-27",39.1557,39.6003,39.0667,39.462,425400.0],["2026-03-30",39.8967,40.1042,39.541,39.9757,492200.0],["2026-03-31",39.9955,39.9955,38.9284,39.6596,819200.0],["2026-04-01",39.5212,40.3018,38.5826,40.1931,422200.0],["2026-04-02",40.3611,40.8748,40.2425,40.8452,524000.0],["2026-04-06",40.6476,40.8452,40.4698,40.5093,409000.0],["2026-04-07",40.5784,41.1317,40.3611,40.9539,536100.0],["2026-04-08",40.7464,41.2503,40.5982,41.2207,491400.0],["2026-04-09",41.191,41.8135,41.0922,41.5862,576600.0],["2026-04-10",41.5665,41.5764,41.1811,41.3689,390700.0],["2026-04-13",41.359,41.359,40.4895,40.7958,452600.0],["2026-04-14",40.5982,41.3689,40.1536,41.2009,428800.0],["2026-04-15",40.8748,41.0329,40.776,40.9144,438400.0],["2026-04-16",40.6871,41.4281,40.6871,41.3787,493800.0],["2026-04-17",41.4973,41.4973,40.7168,41.2503,504400.0],["2026-04-20",41.3293,41.6949,40.6871,40.776,538700.0],["2026-04-21",40.7365,40.7365,39.7386,39.8769,733000.0],["2026-04-22",40.0745,40.4006,39.4916,39.6497,558500.0],["2026-04-23",39.9856,40.8156,39.9856,40.7563,382900.0],["2026-04-24",40.6772,40.9242,40.3611,40.6278,407700.0],["2026-04-27",40.7859,41.1021,40.5389,40.5587,482400.0],["2026-04-28",40.9242,41.023,40.4105,40.7168,400500.0],["2026-04-29",40.4302,40.6575,40.0153,40.035,455000.0],["2026-04-30",40.1338,40.6674,40.1338,40.6081,699800.0],["2026-05-01",40.5488,41.0231,40.2227,40.2326,472900.0],["2026-05-04",39.9461,40.2721,39.5509,40.0745,529000.0],["2026-05-05",40.5389,40.8748,40.1042,40.4401,531000.0],["2026-05-06",40.4302,40.5587,39.7979,40.0943,515400.0],["2026-05-07",40.0943,40.8254,39.7189,40.4895,588900.0],["2026-05-08",40.529,40.7168,40.1635,40.3314,559200.0],["2026-05-11",40.618,40.6575,40.1733,40.1931,516500.0],["2026-05-12",40.3709,40.5192,39.7781,40.3215,633300.0],["2026-05-13",40.1437,40.3512,39.7781,40.3018,515700.0],["2026-05-14",40.5093,40.776,40.3611,40.6674,330700.0],["2026-05-15",40.6081,40.6081,39.7682,39.9263,674400.0],["2026-05-18",40.282,40.865,40.1239,40.697,642000.0],["2026-05-19",40.57,41.18,40.44,40.92,715300.0],["2026-05-20",41.09,41.33,40.81,41.16,652900.0],["2026-05-21",41.22,41.43,40.81,40.92,777000.0],["2026-05-22",41.05,41.68,40.97,41.47,540000.0],["2026-05-26",41.47,41.74,41.34,41.5,548700.0],["2026-05-27",41.39,41.79,41.19,41.71,956000.0],["2026-05-28",41.8,42.11,41.1,41.28,639500.0],["2026-05-29",41.33,41.89,41.19,41.47,1840800.0],["2026-06-01",41.1,41.33,40.45,40.5,1132700.0],["2026-06-02",40.45,41.91,40.45,41.85,591800.0],["2026-06-03",42.0,42.6,41.0,41.08,1330400.0],["2026-06-04",41.54,41.65,41.19,41.61,780600.0],["2026-06-05",41.86,42.94,41.83,42.42,731000.0],["2026-06-08",42.34,42.57,41.92,42.0,895300.0],["2026-06-09",42.23,42.58,41.95,42.06,764800.0],["2026-06-10",42.7,42.77,42.29,42.39,782500.0],["2026-06-11",42.69,42.95,41.99,42.01,586900.0],["2026-06-12",42.23,42.74,42.22,42.43,539600.0],["2026-06-15",41.21,42.0,40.31,40.98,1989800.0],["2026-06-16",41.21,41.99,40.56,41.02,937200.0],["2026-06-17",40.51,40.86,39.07,39.4,1279300.0],["2026-06-18",39.42,40.01,39.23,39.76,1432800.0],["2026-06-22",39.56,40.0,39.5,39.71,990700.0],["2026-06-23",40.11,40.74,39.78,40.68,558400.0],["2026-06-24",40.93,41.27,40.89,41.13,793700.0],["2026-06-25",41.31,41.5,40.84,40.96,488700.0],["2026-06-26",41.27,41.78,41.04,41.77,2426800.0],["2026-06-29",41.59,41.59,40.95,41.26,877100.0],["2026-06-30",41.23,41.48,40.89,40.91,610400.0],["2026-07-01",40.97,41.27,40.51,40.54,651300.0],["2026-07-02",40.89,41.41,40.56,41.4,448600.0],["2026-07-06",41.42,41.6,40.63,40.66,580097.875197],["2026-07-07",41.14,42.04,40.9668,41.24,533690.027833],["2026-07-08",41.14,41.44,40.85,40.87,444147.006983],["2026-07-09",40.99,41.225,40.68,41.15,628318.40929],["2026-07-10",41.2,41.96,41.19,41.9,420750.677341],["2026-07-13",42,42.28,41.705,42.08,624260.678065],["2026-07-14",42.35,42.59,41.78,41.82,379650.728358],["2026-07-15",41.82,41.99,41.36,41.46,496483.584334],["2026-07-16",41.6,42.42,41.6,42.31,501627.33632],["2026-07-17",42.83,43.1,41.63,41.8,472707.931162],["2026-07-20",41.86,42.4442,41.62,41.7,424851.023298],["2026-07-21",41.56,41.73,41.305,41.56,474049.995537],["2026-07-22",41.92,42.24,41.665,42.23,375209.002289],["2026-07-23",41.74,42.35,41.595,42.18,599684.760235],["2026-07-24",42.42,42.5662,41.985,42.05,382631.546876],["2026-07-27",41.94,42.195,41.51,41.55,386592.243602],["2026-07-28",41.78,42.7,41.78,41.86,711069.161017],["2026-07-29",41.96,42.262,41.285,41.48,590744.328168],["2026-07-30",41.6,41.61,40.81,41.03,484924.293838],["2026-07-31",40.91,41.185,40.36,40.45,978564.242049],["2026-08-03",39.7,40.11,38.6,39.55,1651841.096942],["2026-08-04",38.84,39.66,38.76,39.21,853114.160231],["2026-08-05",39.21,39.24,38.41,38.84,734749.550753],["2026-08-06",39.1,39.15,38.38,38.42,582130.36278],["2026-08-07",38.41,39.035,38.21,38.73,569008.67089],["2026-08-10",38.62,38.62,37.88,38.11,134603.248705],["2026-08-11",38.22,38.57,38.025,38.43,524281.311101],["2026-08-12",38.43,38.8299,38.37,38.53,479210.988407],["2026-08-13",38.87,39.07,38.57,38.65,627568.573166],["2026-08-14",38.55,39.175,38.55,39.15,461697.295016]]}