{"t":"AWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.5128,0.5128,0.5128,0.5128,10800.0],["1973-02-22",0.5128,0.5128,0.5128,0.5128,1800.0],["1973-02-23",0.5083,0.5083,0.5083,0.5083,7200.0],["1973-02-26",0.5083,0.5083,0.5083,0.5083,4200.0],["1973-02-27",0.5083,0.5083,0.5083,0.5083,16800.0],["1973-02-28",0.5083,0.5083,0.5083,0.5083,1200.0],["1973-03-01",0.5083,0.5083,0.5083,0.5083,600.0],["1973-03-02",0.5083,0.5083,0.5083,0.5083,1800.0],["1973-03-05",0.5128,0.5128,0.5128,0.5128,3600.0],["1973-03-06",0.5128,0.5128,0.5128,0.5128,1800.0],["1973-03-07",0.5128,0.5128,0.5128,0.5128,8400.0],["1973-03-08",0.5128,0.5128,0.5128,0.5128,1200.0],["1973-03-09",0.5128,0.5128,0.5128,0.5128,0.0],["1973-03-12",0.5083,0.5083,0.5083,0.5083,1200.0],["1973-03-13",0.4992,0.4992,0.4992,0.4992,26400.0],["1973-03-14",0.4947,0.4947,0.4947,0.4947,21000.0],["1973-03-15",0.4947,0.4947,0.4947,0.4947,3600.0],["1973-03-16",0.4947,0.4947,0.4947,0.4947,0.0],["1973-03-19",0.481,0.481,0.481,0.481,20400.0],["1973-03-20",0.4856,0.4856,0.4856,0.4856,3600.0],["1973-03-21",0.481,0.481,0.481,0.481,5400.0],["1973-03-22",0.481,0.481,0.481,0.481,1200.0],["1973-03-23",0.4856,0.4856,0.4856,0.4856,600.0],["1973-03-26",0.4856,0.4856,0.4856,0.4856,1200.0],["1973-03-27",0.4901,0.4901,0.4901,0.4901,600.0],["1973-03-28",0.4947,0.4947,0.4947,0.4947,3600.0],["1973-03-29",0.5083,0.5083,0.5083,0.5083,1800.0],["1973-03-30",0.5083,0.5083,0.5083,0.5083,3000.0],["1973-04-02",0.5083,0.5083,0.5083,0.5083,3600.0],["1973-04-03",0.5083,0.5083,0.5083,0.5083,11400.0],["1973-04-04",0.5128,0.5128,0.5128,0.5128,9600.0],["1973-04-05",0.5128,0.5128,0.5128,0.5128,7800.0],["1973-04-06",0.5174,0.5174,0.5174,0.5174,6000.0],["1973-04-09",0.5174,0.5174,0.5174,0.5174,3000.0],["1973-04-10",0.5174,0.5174,0.5174,0.5174,1200.0],["1973-04-11",0.5174,0.5174,0.5174,0.5174,3000.0],["1973-04-12",0.5174,0.5174,0.5174,0.5174,6600.0],["1973-04-13",0.5174,0.5174,0.5174,0.5174,4200.0],["1973-04-16",0.5128,0.5128,0.5128,0.5128,12000.0],["1973-04-17",0.5083,0.5083,0.5083,0.5083,10200.0],["1973-04-18",0.5083,0.5083,0.5083,0.5083,2400.0],["1973-04-19",0.5083,0.5083,0.5083,0.5083,3600.0],["1973-04-23",0.5083,0.5083,0.5083,0.5083,4200.0],["1973-04-24",0.5083,0.5083,0.5083,0.5083,1800.0],["1973-04-25",0.5083,0.5083,0.5083,0.5083,0.0],["1973-04-26",0.5083,0.5083,0.5083,0.5083,0.0],["1973-04-27",0.5083,0.5083,0.5083,0.5083,5400.0],["1973-04-30",0.5037,0.5037,0.5037,0.5037,9600.0],["1973-05-01",0.5037,0.5037,0.5037,0.5037,1800.0],["1973-05-02",0.5083,0.5083,0.5083,0.5083,8400.0],["1973-05-03",0.5083,0.5264,0.5083,0.5083,2400.0],["1973-05-04",0.5083,0.5264,0.5083,0.5083,4200.0],["1973-05-07",0.5083,0.5219,0.5037,0.5037,4200.0],["1973-05-08",0.5037,0.5219,0.5037,0.5037,2400.0],["1973-05-09",0.5037,0.5219,0.5037,0.5037,3000.0],["1973-05-10",0.5037,0.5037,0.5037,0.5037,0.0],["1973-05-11",0.5083,0.5264,0.5083,0.5083,5400.0],["1973-05-14",0.5083,0.5083,0.5083,0.5083,0.0],["1973-05-15",0.5083,0.5264,0.5083,0.5083,2400.0],["1973-05-16",0.5083,0.5264,0.5083,0.5083,600.0],["1973-05-17",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-05-18",0.5083,0.5264,0.5083,0.5083,6600.0],["1973-05-21",0.5083,0.5264,0.5083,0.5083,5400.0],["1973-05-22",0.5083,0.5264,0.5083,0.5083,5400.0],["1973-05-23",0.5083,0.5264,0.5083,0.5083,5400.0],["1973-05-24",0.5083,0.5083,0.5083,0.5083,0.0],["1973-05-25",0.5083,0.5264,0.5083,0.5083,1800.0],["1973-05-29",0.5083,0.5264,0.5083,0.5083,600.0],["1973-05-30",0.5083,0.5264,0.5083,0.5083,600.0],["1973-05-31",0.5083,0.5264,0.5083,0.5083,2400.0],["1973-06-01",0.5128,0.531,0.5128,0.5128,1200.0],["1973-06-04",0.5128,0.531,0.5128,0.5128,4200.0],["1973-06-05",0.5128,0.5264,0.5083,0.5083,3000.0],["1973-06-06",0.5083,0.5264,0.5083,0.5083,10800.0],["1973-06-07",0.5128,0.531,0.5128,0.5128,1200.0],["1973-06-08",0.5128,0.531,0.5128,0.5128,1800.0],["1973-06-11",0.5128,0.531,0.5128,0.5128,600.0],["1973-06-12",0.5128,0.531,0.5128,0.5128,4200.0],["1973-06-13",0.5128,0.531,0.5128,0.5128,600.0],["1973-06-14",0.5128,0.531,0.5128,0.5128,1200.0],["1973-06-15",0.5128,0.531,0.5128,0.5128,3000.0],["1973-06-18",0.5128,0.5128,0.5128,0.5128,0.0],["1973-06-19",0.5128,0.531,0.5128,0.5128,2400.0],["1973-06-20",0.5128,0.531,0.5128,0.5128,7200.0],["1973-06-21",0.5128,0.531,0.5128,0.5128,600.0],["1973-06-22",0.5128,0.5219,0.5037,0.5037,1200.0],["1973-06-25",0.5037,0.5174,0.4992,0.4992,3000.0],["1973-06-26",0.5083,0.5264,0.5083,0.5083,11400.0],["1973-06-27",0.5083,0.5264,0.5083,0.5083,3600.0],["1973-06-28",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-06-29",0.5083,0.5264,0.5083,0.5083,2400.0],["1973-07-02",0.5083,0.5264,0.5083,0.5083,10800.0],["1973-07-03",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-07-05",0.5083,0.5083,0.5083,0.5083,0.0],["1973-07-06",0.5083,0.5264,0.5083,0.5083,2400.0],["1973-07-09",0.5083,0.5083,0.5083,0.5083,0.0],["1973-07-10",0.5083,0.5264,0.5083,0.5083,600.0],["1973-07-11",0.5083,0.5264,0.5083,0.5083,3000.0],["1973-07-12",0.5174,0.5355,0.5174,0.5174,6600.0],["1973-07-13",0.5174,0.5355,0.5174,0.5174,600.0],["1973-07-16",0.5219,0.54,0.5219,0.5219,600.0],["1973-07-17",0.5219,0.54,0.5219,0.5219,6600.0],["1973-07-18",0.5219,0.54,0.5219,0.5219,9600.0],["1973-07-19",0.5219,0.54,0.5219,0.5219,1800.0],["1973-07-20",0.5219,0.5219,0.5219,0.5219,0.0],["1973-07-23",0.5219,0.54,0.5219,0.5219,3000.0],["1973-07-24",0.5219,0.54,0.5219,0.5219,7800.0],["1973-07-25",0.5219,0.54,0.5219,0.5219,1200.0],["1973-07-26",0.5219,0.54,0.5219,0.5219,12600.0],["1973-07-27",0.5219,0.5219,0.5219,0.5219,0.0],["1973-07-30",0.5219,0.5355,0.5174,0.5174,1800.0],["1973-07-31",0.5174,0.5174,0.5174,0.5174,0.0],["1973-08-01",0.5174,0.531,0.5128,0.5128,11400.0],["1973-08-02",0.5128,0.5219,0.5037,0.5037,1800.0],["1973-08-03",0.5083,0.5264,0.5083,0.5083,3000.0],["1973-08-06",0.5083,0.5264,0.5083,0.5083,4200.0],["1973-08-07",0.5083,0.5264,0.5083,0.5083,1800.0],["1973-08-08",0.5083,0.5174,0.4992,0.4992,10200.0],["1973-08-09",0.4992,0.5128,0.4947,0.4947,9600.0],["1973-08-10",0.4947,0.5128,0.4947,0.4947,8400.0],["1973-08-13",0.4947,0.5083,0.4901,0.4901,4200.0],["1973-08-14",0.4901,0.5037,0.4856,0.4856,9600.0],["1973-08-15",0.4856,0.4856,0.4674,0.4674,10200.0],["1973-08-16",0.4674,0.481,0.4629,0.4629,9600.0],["1973-08-17",0.4629,0.4765,0.4584,0.4584,10200.0],["1973-08-20",0.4584,0.4765,0.4584,0.4584,6000.0],["1973-08-21",0.4584,0.4765,0.4584,0.4584,8400.0],["1973-08-22",0.4629,0.481,0.4629,0.4629,6600.0],["1973-08-23",0.4629,0.481,0.4629,0.4629,600.0],["1973-08-24",0.481,0.4992,0.481,0.481,19800.0],["1973-08-27",0.481,0.4992,0.481,0.481,8400.0],["1973-08-28",0.481,0.4992,0.481,0.481,3600.0],["1973-08-29",0.481,0.4992,0.481,0.481,4200.0],["1973-08-30",0.481,0.481,0.481,0.481,0.0],["1973-08-31",0.481,0.4992,0.481,0.481,1200.0],["1973-09-04",0.481,0.4992,0.481,0.481,9000.0],["1973-09-05",0.481,0.4992,0.481,0.481,4200.0],["1973-09-06",0.481,0.4992,0.481,0.481,600.0],["1973-09-07",0.481,0.4992,0.481,0.481,3000.0],["1973-09-10",0.481,0.4992,0.481,0.481,2400.0],["1973-09-11",0.481,0.4992,0.481,0.481,4800.0],["1973-09-12",0.481,0.4992,0.481,0.481,4800.0],["1973-09-13",0.4856,0.5037,0.4856,0.4856,7200.0],["1973-09-14",0.4856,0.5037,0.4856,0.4856,2400.0],["1973-09-17",0.4901,0.5083,0.4901,0.4901,1800.0],["1973-09-18",0.4947,0.5128,0.4947,0.4947,10800.0],["1973-09-19",0.5037,0.5219,0.5037,0.5037,5400.0],["1973-09-20",0.5083,0.5264,0.5083,0.5083,6000.0],["1973-09-21",0.5083,0.5264,0.5083,0.5083,600.0],["1973-09-24",0.5219,0.54,0.5219,0.5219,3600.0],["1973-09-25",0.5219,0.54,0.5219,0.5219,2400.0],["1973-09-26",0.5219,0.54,0.5219,0.5219,3000.0],["1973-09-27",0.5219,0.5219,0.5219,0.5219,0.0],["1973-09-28",0.5219,0.54,0.5219,0.5219,600.0],["1973-10-01",0.5219,0.54,0.5219,0.5219,3000.0],["1973-10-02",0.5219,0.54,0.5219,0.5219,4200.0],["1973-10-03",0.5219,0.5219,0.5219,0.5219,0.0],["1973-10-04",0.5219,0.5355,0.5174,0.5174,1200.0],["1973-10-05",0.5174,0.5355,0.5174,0.5174,1800.0],["1973-10-08",0.5174,0.5355,0.5174,0.5174,4800.0],["1973-10-09",0.5174,0.531,0.5128,0.5128,3600.0],["1973-10-10",0.5128,0.531,0.5128,0.5128,4200.0],["1973-10-11",0.5128,0.531,0.5128,0.5128,1200.0],["1973-10-12",0.5128,0.531,0.5128,0.5128,1200.0],["1973-10-15",0.5128,0.5264,0.5083,0.5083,6000.0],["1973-10-16",0.5083,0.5264,0.5083,0.5083,6600.0],["1973-10-17",0.5083,0.5264,0.5083,0.5083,600.0],["1973-10-18",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-10-19",0.5083,0.5264,0.5083,0.5083,5400.0],["1973-10-22",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-10-23",0.5083,0.5264,0.5083,0.5083,600.0],["1973-10-24",0.5128,0.531,0.5128,0.5128,6600.0],["1973-10-25",0.5128,0.531,0.5128,0.5128,600.0],["1973-10-26",0.5128,0.5264,0.5083,0.5083,1800.0],["1973-10-29",0.5128,0.531,0.5128,0.5128,3000.0],["1973-10-30",0.5128,0.5264,0.5083,0.5083,2400.0],["1973-10-31",0.5083,0.5264,0.5083,0.5083,3000.0],["1973-11-01",0.5083,0.5264,0.5083,0.5083,1200.0],["1973-11-02",0.5083,0.5219,0.5037,0.5037,3000.0],["1973-11-05",0.5037,0.5174,0.4992,0.4992,4200.0],["1973-11-06",0.4992,0.5174,0.4992,0.4992,1200.0],["1973-11-07",0.4992,0.5174,0.4992,0.4992,600.0],["1973-11-08",0.4992,0.5174,0.4992,0.4992,1800.0],["1973-11-09",0.4992,0.5128,0.4947,0.4947,3000.0],["1973-11-12",0.4947,0.5128,0.4947,0.4947,600.0],["1973-11-13",0.4947,0.5083,0.4901,0.4901,3000.0],["1973-11-14",0.4901,0.4992,0.481,0.481,2400.0],["1973-11-15",0.481,0.4947,0.4765,0.4765,2400.0],["1973-11-16",0.4765,0.4947,0.4765,0.4765,7200.0],["1973-11-19",0.4765,0.4856,0.4674,0.4674,4800.0],["1973-11-20",0.4674,0.4765,0.4584,0.4584,1800.0],["1973-11-21",0.4584,0.4674,0.4493,0.4493,4800.0],["1973-11-23",0.4493,0.4674,0.4493,0.4493,3000.0],["1973-11-26",0.4493,0.4493,0.4311,0.4311,1800.0],["1973-11-27",0.4311,0.4447,0.4266,0.4266,7800.0],["1973-11-28",0.4266,0.4447,0.4266,0.4266,19200.0],["1973-11-29",0.4266,0.4402,0.4221,0.4221,5400.0],["1973-11-30",0.4221,0.4357,0.4175,0.4175,31800.0],["1973-12-03",0.4221,0.4402,0.4221,0.4221,4200.0],["1973-12-04",0.4357,0.4538,0.4357,0.4357,15000.0],["1973-12-05",0.4402,0.4584,0.4402,0.4402,4800.0],["1973-12-06",0.4447,0.4629,0.4447,0.4447,3000.0],["1973-12-07",0.4447,0.4629,0.4447,0.4447,9600.0],["1973-12-10",0.4447,0.4629,0.4447,0.4447,3000.0],["1973-12-11",0.4538,0.472,0.4538,0.4538,7800.0],["1973-12-12",0.4538,0.472,0.4538,0.4538,5400.0],["1973-12-13",0.4584,0.4765,0.4584,0.4584,2400.0],["1973-12-14",0.4584,0.4765,0.4584,0.4584,6000.0],["1973-12-17",0.4584,0.4765,0.4584,0.4584,1200.0],["1973-12-18",0.4584,0.472,0.4538,0.4538,3600.0],["1973-12-19",0.4584,0.4765,0.4584,0.4584,1200.0],["1973-12-20",0.4584,0.4765,0.4584,0.4584,2400.0],["1973-12-21",0.4584,0.472,0.4538,0.4538,5400.0],["1973-12-24",0.4584,0.4765,0.4584,0.4584,600.0],["1973-12-26",0.4629,0.481,0.4629,0.4629,600.0],["1973-12-27",0.4629,0.4765,0.4584,0.4584,3000.0],["1973-12-28",0.4629,0.481,0.4629,0.4629,5400.0],["1973-12-31",0.4674,0.4856,0.4674,0.4674,4200.0],["1974-01-02",0.4674,0.4674,0.4674,0.4674,0.0],["1974-01-03",0.4674,0.4856,0.4674,0.4674,9600.0],["1974-01-04",0.481,0.4992,0.481,0.481,41400.0],["1974-01-07",0.481,0.4992,0.481,0.481,4800.0],["1974-01-08",0.481,0.4992,0.481,0.481,2400.0],["1974-01-09",0.481,0.4947,0.4765,0.4765,2400.0],["1974-01-10",0.4765,0.4947,0.4765,0.4765,1200.0],["1974-01-11",0.4765,0.4947,0.4765,0.4765,1200.0],["1974-01-14",0.4765,0.4947,0.4765,0.4765,1200.0],["1974-01-15",0.4765,0.4947,0.4765,0.4765,4200.0],["1974-01-16",0.4765,0.4765,0.4765,0.4765,0.0],["1974-01-17",0.481,0.4992,0.481,0.481,6600.0],["1974-01-18",0.481,0.4992,0.481,0.481,6600.0],["1974-01-21",0.4856,0.5037,0.4856,0.4856,2400.0],["1974-01-22",0.4856,0.5037,0.4856,0.4856,1800.0],["1974-01-23",0.4856,0.5037,0.4856,0.4856,600.0],["1974-01-24",0.4901,0.5083,0.4901,0.4901,7800.0],["1974-01-25",0.4901,0.5083,0.4901,0.4901,600.0],["1974-01-28",0.4901,0.5083,0.4901,0.4901,1800.0],["1974-01-29",0.5083,0.5264,0.5083,0.5083,7200.0],["1974-01-30",0.5083,0.5264,0.5083,0.5083,28200.0],["1974-01-31",0.5128,0.531,0.5128,0.5128,30000.0],["1974-02-01",0.5128,0.531,0.5128,0.5128,600.0],["1974-02-04",0.5128,0.531,0.5128,0.5128,1800.0],["1974-02-05",0.5128,0.531,0.5128,0.5128,600.0],["1974-02-06",0.5128,0.5174,0.4992,0.4992,9000.0],["1974-02-07",0.4992,0.4992,0.4992,0.4992,0.0],["1974-02-08",0.4992,0.5174,0.4992,0.4992,4200.0],["1974-02-11",0.4992,0.5174,0.4992,0.4992,2400.0],["1974-02-12",0.4992,0.5174,0.4992,0.4992,1200.0],["1974-02-13",0.4992,0.5174,0.4992,0.4992,1200.0],["1974-02-14",0.4992,0.4992,0.4992,0.4992,0.0],["1974-02-15",0.4992,0.5174,0.4992,0.4992,600.0],["1974-02-19",0.4992,0.5174,0.4992,0.4992,6600.0],["1974-02-20",0.4992,0.5174,0.4992,0.4992,7200.0],["1974-02-21",0.4992,0.5174,0.4992,0.4992,2400.0],["1974-02-22",0.4992,0.5174,0.4992,0.4992,600.0],["1974-02-25",0.4992,0.5174,0.4992,0.4992,3600.0],["1974-02-26",0.4992,0.4992,0.4992,0.4992,0.0],["1974-02-27",0.4992,0.5174,0.4992,0.4992,1200.0],["1974-02-28",0.4992,0.5174,0.4992,0.4992,6000.0],["1974-03-01",0.4992,0.5174,0.4992,0.4992,2400.0],["1974-03-04",0.4992,0.5174,0.4992,0.4992,5400.0],["1974-03-05",0.4992,0.5174,0.4992,0.4992,7200.0],["1974-03-06",0.4992,0.5128,0.4947,0.4947,1200.0],["1974-03-07",0.4947,0.5128,0.4947,0.4947,600.0],["1974-03-08",0.4947,0.5083,0.4901,0.4901,5400.0],["1974-03-11",0.4901,0.5083,0.4901,0.4901,3000.0],["1974-03-12",0.4901,0.5083,0.4901,0.4901,3000.0],["1974-03-13",0.4901,0.5083,0.4901,0.4901,3000.0],["1974-03-14",0.4901,0.5083,0.4901,0.4901,600.0],["1974-03-15",0.4901,0.5083,0.4901,0.4901,3000.0],["1974-03-18",0.4901,0.5083,0.4901,0.4901,600.0],["1974-03-19",0.4901,0.4901,0.4901,0.4901,0.0],["1974-03-20",0.4901,0.4901,0.4901,0.4901,0.0],["1974-03-21",0.4901,0.5083,0.4901,0.4901,1200.0],["1974-03-22",0.4901,0.5083,0.4901,0.4901,4800.0],["1974-03-25",0.4901,0.5037,0.4856,0.4856,2400.0],["1974-03-26",0.4856,0.5037,0.4856,0.4856,1800.0],["1974-03-27",0.4856,0.5037,0.4856,0.4856,1200.0],["1974-03-28",0.4856,0.4947,0.4765,0.4765,2400.0],["1974-03-29",0.4765,0.4947,0.4765,0.4765,2400.0],["1974-04-01",0.4765,0.4947,0.4765,0.4765,600.0],["1974-04-02",0.4765,0.4947,0.4765,0.4765,2400.0],["1974-04-03",0.4765,0.4901,0.472,0.472,3600.0],["1974-04-04",0.472,0.4856,0.4674,0.4674,3000.0],["1974-04-05",0.4674,0.481,0.4629,0.4629,1800.0],["1974-04-08",0.4629,0.481,0.4629,0.4629,600.0],["1974-04-09",0.4629,0.4629,0.4629,0.4629,0.0],["1974-04-10",0.4629,0.4629,0.4629,0.4629,0.0],["1974-04-11",0.4629,0.481,0.4629,0.4629,600.0],["1974-04-15",0.4629,0.481,0.4629,0.4629,1200.0],["1974-04-16",0.4629,0.4629,0.4629,0.4629,0.0],["1974-04-17",0.4629,0.4629,0.4629,0.4629,0.0],["1974-04-18",0.4629,0.481,0.4629,0.4629,1200.0],["1974-04-19",0.4629,0.481,0.4629,0.4629,2400.0],["1974-04-22",0.4629,0.4765,0.4584,0.4584,1800.0],["1974-04-23",0.4584,0.472,0.4538,0.4538,2400.0],["1974-04-24",0.4538,0.4584,0.4402,0.4402,1800.0],["1974-04-25",0.4402,0.4584,0.4402,0.4402,1200.0],["1974-04-26",0.4402,0.4584,0.4402,0.4402,1200.0],["1974-04-29",0.4402,0.4584,0.4402,0.4402,3600.0],["1974-04-30",0.4402,0.4538,0.4357,0.4357,600.0],["1974-05-01",0.4357,0.4538,0.4357,0.4357,600.0],["1974-05-02",0.4357,0.4538,0.4357,0.4357,600.0],["1974-05-03",0.4357,0.4357,0.4357,0.4357,0.0],["1974-05-06",0.4357,0.4538,0.4357,0.4357,600.0],["1974-05-07",0.4357,0.4447,0.4266,0.4266,2400.0],["1974-05-08",0.4266,0.4266,0.4266,0.4266,0.0],["1974-05-09",0.4266,0.4266,0.4266,0.4266,0.0],["1974-05-10",0.4266,0.4447,0.4266,0.4266,1200.0],["1974-05-13",0.4266,0.4447,0.4266,0.4266,1800.0],["1974-05-14",0.4266,0.4357,0.4175,0.4175,6000.0],["1974-05-15",0.4175,0.4357,0.4175,0.4175,7200.0],["1974-05-16",0.4175,0.4357,0.4175,0.4175,1200.0],["1974-05-17",0.4175,0.4357,0.4175,0.4175,600.0],["1974-05-20",0.4175,0.4311,0.413,0.413,5400.0],["1974-05-21",0.413,0.413,0.413,0.413,0.0],["1974-05-22",0.413,0.4311,0.413,0.413,1800.0],["1974-05-23",0.413,0.4221,0.4039,0.4039,4200.0],["1974-05-24",0.4039,0.4084,0.3903,0.3903,3000.0],["1974-05-28",0.3903,0.4084,0.3903,0.3903,3600.0],["1974-05-29",0.3903,0.4084,0.3903,0.3903,3600.0],["1974-05-30",0.3903,0.4084,0.3903,0.3903,10200.0],["1974-05-31",0.3903,0.4084,0.3903,0.3903,3600.0],["1974-06-03",0.4084,0.4266,0.4084,0.4084,9600.0],["1974-06-04",0.4175,0.4357,0.4175,0.4175,1800.0],["1974-06-05",0.4175,0.4357,0.4175,0.4175,600.0],["1974-06-06",0.4175,0.4357,0.4175,0.4175,600.0],["1974-06-07",0.4175,0.4357,0.4175,0.4175,5400.0],["1974-06-10",0.4175,0.4357,0.4175,0.4175,10200.0],["1974-06-11",0.4175,0.4357,0.4175,0.4175,5400.0],["1974-06-12",0.4175,0.4357,0.4175,0.4175,3600.0],["1974-06-13",0.4175,0.4357,0.4175,0.4175,600.0],["1974-06-14",0.4175,0.4357,0.4175,0.4175,1200.0],["1974-06-17",0.4175,0.4357,0.4175,0.4175,6600.0],["1974-06-18",0.4175,0.4357,0.4175,0.4175,4200.0],["1974-06-19",0.4175,0.4357,0.4175,0.4175,1200.0],["1974-06-20",0.4221,0.4402,0.4221,0.4221,1200.0],["1974-06-21",0.4221,0.4357,0.4175,0.4175,3600.0],["1974-06-24",0.4175,0.4175,0.4175,0.4175,0.0],["1974-06-25",0.4175,0.4357,0.4175,0.4175,2400.0],["1974-06-26",0.4175,0.4357,0.4175,0.4175,4200.0],["1974-06-27",0.4175,0.4266,0.4084,0.4084,600.0],["1974-06-28",0.4084,0.4175,0.3994,0.3994,6000.0],["1974-07-01",0.3994,0.4039,0.3857,0.3857,4200.0],["1974-07-02",0.3857,0.4039,0.3857,0.3857,5400.0],["1974-07-03",0.3857,0.3948,0.3767,0.3767,7800.0],["1974-07-05",0.3767,0.3948,0.3767,0.3767,4200.0],["1974-07-08",0.3767,0.3948,0.3767,0.3767,600.0],["1974-07-09",0.3767,0.3948,0.3767,0.3767,600.0],["1974-07-10",0.3767,0.3948,0.3767,0.3767,7800.0],["1974-07-11",0.3767,0.3948,0.3767,0.3767,11400.0],["1974-07-12",0.3812,0.3994,0.3812,0.3812,6000.0],["1974-07-15",0.3812,0.3948,0.3767,0.3767,3600.0],["1974-07-16",0.3767,0.3948,0.3767,0.3767,3000.0],["1974-07-17",0.3812,0.3994,0.3812,0.3812,1200.0],["1974-07-18",0.3812,0.3994,0.3812,0.3812,1800.0],["1974-07-19",0.3812,0.3948,0.3767,0.3767,3000.0],["1974-07-22",0.3767,0.3948,0.3767,0.3767,1200.0],["1974-07-23",0.3767,0.3948,0.3767,0.3767,3000.0],["1974-07-24",0.3767,0.3948,0.3767,0.3767,1800.0],["1974-07-25",0.3767,0.3767,0.3767,0.3767,0.0],["1974-07-26",0.3767,0.3767,0.3767,0.3767,0.0],["1974-07-29",0.3767,0.3948,0.3767,0.3767,9000.0],["1974-07-30",0.3767,0.3948,0.3767,0.3767,1200.0],["1974-07-31",0.3767,0.3948,0.3767,0.3767,1200.0],["1974-08-01",0.3812,0.3994,0.3812,0.3812,13200.0],["1974-08-02",0.3812,0.3994,0.3812,0.3812,600.0],["1974-08-05",0.3812,0.3994,0.3812,0.3812,9000.0],["1974-08-06",0.3812,0.3812,0.3812,0.3812,0.0],["1974-08-07",0.3812,0.3994,0.3812,0.3812,600.0],["1974-08-08",0.3812,0.3994,0.3812,0.3812,1200.0],["1974-08-09",0.3857,0.4039,0.3857,0.3857,6000.0],["1974-08-12",0.3857,0.4039,0.3857,0.3857,600.0],["1974-08-13",0.3857,0.4039,0.3857,0.3857,11400.0],["1974-08-14",0.3857,0.3994,0.3812,0.3812,1200.0],["1974-08-15",0.3812,0.3994,0.3812,0.3812,1800.0],["1974-08-16",0.3812,0.3948,0.3767,0.3767,1200.0],["1974-08-19",0.3812,0.3994,0.3812,0.3812,1800.0],["1974-08-20",0.3812,0.3812,0.3812,0.3812,0.0],["1974-08-21",0.3812,0.3812,0.3812,0.3812,0.0],["1974-08-22",0.3812,0.3948,0.3767,0.3767,3600.0],["1974-08-23",0.3812,0.3994,0.3812,0.3812,3600.0],["1974-08-26",0.3812,0.3994,0.3812,0.3812,3000.0],["1974-08-27",0.3812,0.3994,0.3812,0.3812,1800.0],["1974-08-28",0.3812,0.3994,0.3812,0.3812,1200.0],["1974-08-29",0.3812,0.3903,0.3721,0.3721,3000.0],["1974-08-30",0.3721,0.3903,0.3721,0.3721,600.0],["1974-09-03",0.3721,0.3721,0.3721,0.3721,0.0],["1974-09-04",0.3721,0.3903,0.3721,0.3721,600.0],["1974-09-05",0.3721,0.3903,0.3721,0.3721,2400.0],["1974-09-06",0.3721,0.3903,0.3721,0.3721,4800.0],["1974-09-09",0.3721,0.3721,0.3721,0.3721,0.0],["1974-09-10",0.3721,0.3857,0.3676,0.3676,1800.0],["1974-09-11",0.3721,0.3903,0.3721,0.3721,600.0],["1974-09-12",0.3721,0.3903,0.3721,0.3721,2400.0],["1974-09-13",0.3721,0.3721,0.3721,0.3721,0.0],["1974-09-16",0.3721,0.3903,0.3721,0.3721,600.0],["1974-09-17",0.3721,0.3903,0.3721,0.3721,2400.0],["1974-09-18",0.3721,0.3903,0.3721,0.3721,3000.0],["1974-09-19",0.3721,0.3903,0.3721,0.3721,1200.0],["1974-09-20",0.3721,0.3721,0.3721,0.3721,0.0],["1974-09-23",0.3721,0.3857,0.3676,0.3676,5400.0],["1974-09-24",0.3676,0.3812,0.3631,0.3631,3600.0],["1974-09-25",0.3631,0.3631,0.3631,0.3631,0.0],["1974-09-26",0.3631,0.3812,0.3631,0.3631,1200.0],["1974-09-27",0.3631,0.3631,0.3631,0.3631,0.0],["1974-09-30",0.3631,0.3767,0.3585,0.3585,600.0],["1974-10-01",0.3585,0.3767,0.3585,0.3585,1800.0],["1974-10-02",0.3585,0.3585,0.3585,0.3585,0.0],["1974-10-03",0.3585,0.3676,0.3494,0.3494,2400.0],["1974-10-04",0.3494,0.3585,0.3404,0.3404,6600.0],["1974-10-07",0.3404,0.3585,0.3404,0.3404,4200.0],["1974-10-08",0.3404,0.354,0.3358,0.3358,7200.0],["1974-10-09",0.3358,0.354,0.3358,0.3358,6600.0],["1974-10-10",0.3449,0.3631,0.3449,0.3449,7200.0],["1974-10-11",0.354,0.3721,0.354,0.354,21600.0],["1974-10-14",0.3585,0.3767,0.3585,0.3585,4200.0],["1974-10-15",0.3585,0.3767,0.3585,0.3585,4200.0],["1974-10-16",0.3585,0.3721,0.354,0.354,1200.0],["1974-10-17",0.354,0.3721,0.354,0.354,3000.0],["1974-10-18",0.3585,0.3767,0.3585,0.3585,10800.0],["1974-10-21",0.3585,0.3585,0.3585,0.3585,0.0],["1974-10-22",0.3631,0.3812,0.3631,0.3631,1200.0],["1974-10-23",0.3631,0.3767,0.3585,0.3585,1200.0],["1974-10-24",0.3585,0.3767,0.3585,0.3585,5400.0],["1974-10-25",0.3585,0.3767,0.3585,0.3585,2400.0],["1974-10-28",0.3585,0.3585,0.3585,0.3585,0.0],["1974-10-29",0.3585,0.3721,0.354,0.354,1200.0],["1974-10-30",0.354,0.3721,0.354,0.354,1200.0],["1974-10-31",0.354,0.3676,0.3494,0.3494,30600.0],["1974-11-01",0.3494,0.3676,0.3494,0.3494,16800.0],["1974-11-04",0.3494,0.3676,0.3494,0.3494,16800.0],["1974-11-05",0.3494,0.3676,0.3494,0.3494,3000.0],["1974-11-06",0.354,0.3721,0.354,0.354,9000.0],["1974-11-07",0.354,0.3676,0.3494,0.3494,1200.0],["1974-11-08",0.354,0.3721,0.354,0.354,5400.0],["1974-11-11",0.3585,0.3767,0.3585,0.3585,4800.0],["1974-11-12",0.3857,0.4039,0.3857,0.3857,7800.0],["1974-11-13",0.3948,0.413,0.3948,0.3948,1200.0],["1974-11-14",0.3948,0.413,0.3948,0.3948,3000.0],["1974-11-15",0.3948,0.413,0.3948,0.3948,1200.0],["1974-11-18",0.3994,0.4175,0.3994,0.3994,1200.0],["1974-11-19",0.3994,0.413,0.3948,0.3948,9000.0],["1974-11-20",0.3948,0.4084,0.3903,0.3903,3000.0],["1974-11-21",0.3903,0.4084,0.3903,0.3903,600.0],["1974-11-22",0.3903,0.4084,0.3903,0.3903,600.0],["1974-11-25",0.3903,0.4084,0.3903,0.3903,1800.0],["1974-11-26",0.3903,0.4039,0.3857,0.3857,600.0],["1974-11-27",0.3857,0.3857,0.3857,0.3857,0.0],["1974-11-29",0.3857,0.3857,0.3857,0.3857,0.0],["1974-12-02",0.3857,0.4039,0.3857,0.3857,4200.0],["1974-12-03",0.3857,0.4039,0.3857,0.3857,7200.0],["1974-12-04",0.3857,0.3994,0.3812,0.3812,600.0],["1974-12-05",0.3812,0.3948,0.3767,0.3767,1200.0],["1974-12-06",0.3767,0.3948,0.3767,0.3767,5400.0],["1974-12-09",0.3767,0.3948,0.3767,0.3767,600.0],["1974-12-10",0.3767,0.3948,0.3767,0.3767,8400.0],["1974-12-11",0.3767,0.3948,0.3767,0.3767,3000.0],["1974-12-12",0.3767,0.3767,0.3767,0.3767,0.0],["1974-12-13",0.3767,0.3903,0.3721,0.3721,1800.0],["1974-12-16",0.3721,0.3903,0.3721,0.3721,3000.0],["1974-12-17",0.3721,0.3903,0.3721,0.3721,1200.0],["1974-12-18",0.3721,0.3903,0.3721,0.3721,600.0],["1974-12-19",0.3721,0.3857,0.3676,0.3676,4200.0],["1974-12-20",0.3676,0.3812,0.3631,0.3631,10800.0],["1974-12-23",0.3631,0.3812,0.3631,0.3631,1200.0],["1974-12-24",0.3631,0.3631,0.3631,0.3631,0.0],["1974-12-26",0.3631,0.3812,0.3631,0.3631,1200.0],["1974-12-27",0.3631,0.3812,0.3631,0.3631,3600.0],["1974-12-30",0.3631,0.3631,0.3631,0.3631,0.0],["1974-12-31",0.3631,0.3812,0.3631,0.3631,2400.0],["1975-01-02",0.3676,0.3857,0.3676,0.3676,1200.0],["1975-01-03",0.3721,0.3903,0.3721,0.3721,1200.0],["1975-01-06",0.3812,0.3994,0.3812,0.3812,7200.0],["1975-01-07",0.3903,0.4084,0.3903,0.3903,6000.0],["1975-01-08",0.3903,0.4084,0.3903,0.3903,2400.0],["1975-01-09",0.3903,0.4084,0.3903,0.3903,4800.0],["1975-01-10",0.3994,0.4175,0.3994,0.3994,16800.0],["1975-01-13",0.4039,0.4221,0.4039,0.4039,10800.0],["1975-01-14",0.4039,0.4221,0.4039,0.4039,1200.0],["1975-01-15",0.4084,0.4266,0.4084,0.4084,3600.0],["1975-01-16",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-01-17",0.4084,0.4084,0.4084,0.4084,0.0],["1975-01-20",0.4084,0.4266,0.4084,0.4084,3000.0],["1975-01-21",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-01-22",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-01-23",0.4084,0.4266,0.4084,0.4084,7800.0],["1975-01-24",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-01-27",0.413,0.4311,0.413,0.413,4800.0],["1975-01-28",0.413,0.4311,0.413,0.413,1800.0],["1975-01-29",0.413,0.4311,0.413,0.413,3600.0],["1975-01-30",0.4175,0.4357,0.4175,0.4175,12600.0],["1975-01-31",0.4175,0.4357,0.4175,0.4175,1800.0],["1975-02-03",0.4221,0.4402,0.4221,0.4221,3000.0],["1975-02-04",0.4266,0.4447,0.4266,0.4266,2400.0],["1975-02-05",0.4266,0.4402,0.4221,0.4221,1800.0],["1975-02-06",0.4266,0.4447,0.4266,0.4266,2400.0],["1975-02-07",0.4266,0.4402,0.4221,0.4221,5400.0],["1975-02-10",0.4357,0.4538,0.4357,0.4357,7200.0],["1975-02-11",0.4357,0.4538,0.4357,0.4357,5400.0],["1975-02-12",0.4357,0.4538,0.4357,0.4357,4200.0],["1975-02-13",0.4357,0.4493,0.4311,0.4311,6000.0],["1975-02-14",0.4311,0.4311,0.4311,0.4311,0.0],["1975-02-18",0.4311,0.4493,0.4311,0.4311,1200.0],["1975-02-19",0.4357,0.4538,0.4357,0.4357,13800.0],["1975-02-20",0.4357,0.4493,0.4311,0.4311,3600.0],["1975-02-21",0.4311,0.4493,0.4311,0.4311,1200.0],["1975-02-24",0.4311,0.4447,0.4266,0.4266,5400.0],["1975-02-25",0.4266,0.4447,0.4266,0.4266,600.0],["1975-02-26",0.4266,0.4447,0.4266,0.4266,1800.0],["1975-02-27",0.4266,0.4447,0.4266,0.4266,600.0],["1975-02-28",0.4266,0.4447,0.4266,0.4266,7800.0],["1975-03-03",0.4266,0.4447,0.4266,0.4266,3000.0],["1975-03-04",0.4266,0.4402,0.4221,0.4221,1800.0],["1975-03-05",0.4221,0.4402,0.4221,0.4221,1200.0],["1975-03-06",0.4221,0.4221,0.4221,0.4221,0.0],["1975-03-07",0.4311,0.4493,0.4311,0.4311,9000.0],["1975-03-10",0.4311,0.4493,0.4311,0.4311,1200.0],["1975-03-11",0.4311,0.4493,0.4311,0.4311,5400.0],["1975-03-12",0.4311,0.4493,0.4311,0.4311,600.0],["1975-03-13",0.4311,0.4493,0.4311,0.4311,600.0],["1975-03-14",0.4311,0.4493,0.4311,0.4311,1200.0],["1975-03-17",0.4311,0.4447,0.4266,0.4266,3000.0],["1975-03-18",0.4357,0.4538,0.4357,0.4357,3600.0],["1975-03-19",0.4357,0.4538,0.4357,0.4357,1800.0],["1975-03-20",0.4357,0.4538,0.4357,0.4357,1200.0],["1975-03-21",0.4357,0.4538,0.4357,0.4357,1800.0],["1975-03-24",0.4357,0.4493,0.4311,0.4311,6600.0],["1975-03-25",0.4311,0.4447,0.4266,0.4266,5400.0],["1975-03-26",0.4266,0.4447,0.4266,0.4266,1800.0],["1975-03-27",0.4266,0.4402,0.4221,0.4221,600.0],["1975-03-31",0.4221,0.4402,0.4221,0.4221,3600.0],["1975-04-01",0.4221,0.4357,0.4175,0.4175,1200.0],["1975-04-02",0.4175,0.4175,0.4175,0.4175,0.0],["1975-04-03",0.4175,0.4357,0.4175,0.4175,3600.0],["1975-04-04",0.4175,0.4357,0.4175,0.4175,3000.0],["1975-04-07",0.4221,0.4402,0.4221,0.4221,1200.0],["1975-04-08",0.4221,0.4221,0.4221,0.4221,0.0],["1975-04-09",0.4221,0.4357,0.4175,0.4175,1800.0],["1975-04-10",0.4175,0.4357,0.4175,0.4175,2400.0],["1975-04-11",0.4175,0.4175,0.4175,0.4175,0.0],["1975-04-14",0.4175,0.4357,0.4175,0.4175,1200.0],["1975-04-15",0.4175,0.4357,0.4175,0.4175,1200.0],["1975-04-16",0.4175,0.4357,0.4175,0.4175,1800.0],["1975-04-17",0.4175,0.4357,0.4175,0.4175,1800.0],["1975-04-18",0.4175,0.4311,0.413,0.413,19800.0],["1975-04-21",0.413,0.4311,0.413,0.413,11400.0],["1975-04-22",0.413,0.4311,0.413,0.413,3000.0],["1975-04-23",0.413,0.4266,0.4084,0.4084,11400.0],["1975-04-24",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-04-25",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-04-28",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-04-29",0.4084,0.4221,0.4039,0.4039,3600.0],["1975-04-30",0.4039,0.4175,0.3994,0.3994,2400.0],["1975-05-01",0.3994,0.4175,0.3994,0.3994,3000.0],["1975-05-02",0.3994,0.3994,0.3994,0.3994,0.0],["1975-05-05",0.3994,0.413,0.3948,0.3948,3000.0],["1975-05-06",0.3948,0.413,0.3948,0.3948,3000.0],["1975-05-07",0.3948,0.413,0.3948,0.3948,1800.0],["1975-05-08",0.3948,0.4084,0.3903,0.3903,2400.0],["1975-05-09",0.3903,0.4084,0.3903,0.3903,1800.0],["1975-05-12",0.3903,0.4084,0.3903,0.3903,3000.0],["1975-05-13",0.3903,0.3903,0.3903,0.3903,0.0],["1975-05-14",0.3903,0.4084,0.3903,0.3903,7200.0],["1975-05-15",0.3903,0.4084,0.3903,0.3903,1200.0],["1975-05-16",0.3903,0.4084,0.3903,0.3903,4800.0],["1975-05-19",0.3903,0.4084,0.3903,0.3903,6000.0],["1975-05-20",0.3903,0.4039,0.3857,0.3857,22200.0],["1975-05-21",0.3857,0.4039,0.3857,0.3857,9600.0],["1975-05-22",0.3857,0.4039,0.3857,0.3857,12000.0],["1975-05-23",0.3857,0.4039,0.3857,0.3857,3000.0],["1975-05-27",0.3857,0.4039,0.3857,0.3857,3600.0],["1975-05-28",0.3857,0.4039,0.3857,0.3857,2400.0],["1975-05-29",0.3857,0.4039,0.3857,0.3857,9600.0],["1975-05-30",0.3857,0.4039,0.3857,0.3857,1800.0],["1975-06-02",0.3903,0.4084,0.3903,0.3903,7200.0],["1975-06-03",0.3903,0.4084,0.3903,0.3903,12600.0],["1975-06-04",0.3994,0.4175,0.3994,0.3994,15000.0],["1975-06-05",0.3994,0.4175,0.3994,0.3994,1800.0],["1975-06-06",0.4039,0.4221,0.4039,0.4039,1200.0],["1975-06-09",0.4039,0.4221,0.4039,0.4039,1200.0],["1975-06-10",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-06-11",0.4084,0.4266,0.4084,0.4084,600.0],["1975-06-12",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-06-13",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-06-16",0.4221,0.4402,0.4221,0.4221,9600.0],["1975-06-17",0.4266,0.4447,0.4266,0.4266,3000.0],["1975-06-18",0.4266,0.4447,0.4266,0.4266,7800.0],["1975-06-19",0.4266,0.4447,0.4266,0.4266,16200.0],["1975-06-20",0.4402,0.4584,0.4402,0.4402,8400.0],["1975-06-23",0.4447,0.4629,0.4447,0.4447,13200.0],["1975-06-24",0.4447,0.4629,0.4447,0.4447,10800.0],["1975-06-25",0.4493,0.4674,0.4493,0.4493,3000.0],["1975-06-26",0.4493,0.4674,0.4493,0.4493,2400.0],["1975-06-27",0.4493,0.4493,0.4493,0.4493,0.0],["1975-06-30",0.4493,0.4674,0.4493,0.4493,1200.0],["1975-07-01",0.4493,0.4674,0.4493,0.4493,4200.0],["1975-07-02",0.4493,0.4674,0.4493,0.4493,4200.0],["1975-07-03",0.4493,0.4674,0.4493,0.4493,600.0],["1975-07-07",0.4493,0.4674,0.4493,0.4493,1200.0],["1975-07-08",0.4493,0.4674,0.4493,0.4493,1200.0],["1975-07-09",0.4493,0.4493,0.4493,0.4493,0.0],["1975-07-10",0.4538,0.472,0.4538,0.4538,3600.0],["1975-07-11",0.4538,0.4538,0.4538,0.4538,0.0],["1975-07-14",0.4538,0.472,0.4538,0.4538,600.0],["1975-07-15",0.4538,0.472,0.4538,0.4538,4800.0],["1975-07-16",0.4538,0.4674,0.4493,0.4493,8400.0],["1975-07-17",0.4493,0.4629,0.4447,0.4447,3000.0],["1975-07-18",0.4447,0.4629,0.4447,0.4447,600.0],["1975-07-21",0.4447,0.4629,0.4447,0.4447,2400.0],["1975-07-22",0.4447,0.4629,0.4447,0.4447,1200.0],["1975-07-23",0.4447,0.4629,0.4447,0.4447,6600.0],["1975-07-24",0.4447,0.4629,0.4447,0.4447,1800.0],["1975-07-25",0.4447,0.4629,0.4447,0.4447,5400.0],["1975-07-28",0.4447,0.4629,0.4447,0.4447,1200.0],["1975-07-29",0.4447,0.4447,0.4447,0.4447,0.0],["1975-07-30",0.4493,0.4674,0.4493,0.4493,5400.0],["1975-07-31",0.4493,0.4629,0.4447,0.4447,10200.0],["1975-08-01",0.4447,0.4629,0.4447,0.4447,7200.0],["1975-08-04",0.4447,0.4447,0.4447,0.4447,0.0],["1975-08-05",0.4447,0.4447,0.4266,0.4266,7200.0],["1975-08-06",0.4266,0.4447,0.4266,0.4266,3600.0],["1975-08-07",0.4266,0.4311,0.413,0.413,4800.0],["1975-08-08",0.413,0.4266,0.4084,0.4084,3000.0],["1975-08-11",0.4084,0.4221,0.4039,0.4039,4200.0],["1975-08-12",0.4039,0.4175,0.3994,0.3994,3000.0],["1975-08-13",0.3994,0.4084,0.3903,0.3903,10200.0],["1975-08-14",0.3903,0.3903,0.3903,0.3903,0.0],["1975-08-15",0.3948,0.413,0.3948,0.3948,6000.0],["1975-08-18",0.3994,0.4175,0.3994,0.3994,4800.0],["1975-08-19",0.3994,0.4175,0.3994,0.3994,3000.0],["1975-08-20",0.3994,0.4175,0.3994,0.3994,16200.0],["1975-08-21",0.3994,0.4175,0.3994,0.3994,600.0],["1975-08-22",0.3994,0.4175,0.3994,0.3994,600.0],["1975-08-25",0.3994,0.3994,0.3994,0.3994,0.0],["1975-08-26",0.3994,0.4175,0.3994,0.3994,1200.0],["1975-08-27",0.3994,0.4175,0.3994,0.3994,4200.0],["1975-08-28",0.4039,0.4221,0.4039,0.4039,1200.0],["1975-08-29",0.4039,0.4221,0.4039,0.4039,3000.0],["1975-09-02",0.4039,0.4221,0.4039,0.4039,3600.0],["1975-09-03",0.4039,0.4039,0.4039,0.4039,0.0],["1975-09-04",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-09-05",0.413,0.4311,0.413,0.413,6600.0],["1975-09-08",0.413,0.413,0.413,0.413,0.0],["1975-09-09",0.413,0.4311,0.413,0.413,1200.0],["1975-09-10",0.413,0.4311,0.413,0.413,600.0],["1975-09-11",0.413,0.4266,0.4084,0.4084,1200.0],["1975-09-12",0.4084,0.4266,0.4084,0.4084,600.0],["1975-09-15",0.413,0.4311,0.413,0.413,1200.0],["1975-09-16",0.413,0.4311,0.413,0.413,1800.0],["1975-09-17",0.413,0.413,0.413,0.413,0.0],["1975-09-18",0.413,0.4311,0.413,0.413,600.0],["1975-09-19",0.4175,0.4357,0.4175,0.4175,3600.0],["1975-09-22",0.4175,0.4357,0.4175,0.4175,2400.0],["1975-09-23",0.4175,0.4357,0.4175,0.4175,1200.0],["1975-09-24",0.4175,0.4175,0.4175,0.4175,0.0],["1975-09-25",0.4175,0.4311,0.413,0.413,9000.0],["1975-09-26",0.413,0.4311,0.413,0.413,3000.0],["1975-09-29",0.413,0.4311,0.413,0.413,600.0],["1975-09-30",0.413,0.4266,0.4084,0.4084,4800.0],["1975-10-01",0.4084,0.4266,0.4084,0.4084,3000.0],["1975-10-02",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-10-03",0.4084,0.4266,0.4084,0.4084,600.0],["1975-10-06",0.4084,0.4266,0.4084,0.4084,600.0],["1975-10-07",0.4084,0.4084,0.4084,0.4084,0.0],["1975-10-08",0.4084,0.4084,0.4084,0.4084,0.0],["1975-10-09",0.4084,0.4266,0.4084,0.4084,600.0],["1975-10-10",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-10-13",0.4084,0.4084,0.4084,0.4084,0.0],["1975-10-14",0.413,0.4311,0.413,0.413,7800.0],["1975-10-15",0.413,0.4311,0.413,0.413,2400.0],["1975-10-16",0.413,0.4311,0.413,0.413,5400.0],["1975-10-17",0.413,0.4266,0.4084,0.4084,2400.0],["1975-10-20",0.413,0.4311,0.413,0.413,1200.0],["1975-10-21",0.413,0.413,0.413,0.413,0.0],["1975-10-22",0.413,0.4266,0.4084,0.4084,13800.0],["1975-10-23",0.4084,0.4266,0.4084,0.4084,600.0],["1975-10-24",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-10-27",0.4084,0.4084,0.4084,0.4084,0.0],["1975-10-28",0.4084,0.4266,0.4084,0.4084,600.0],["1975-10-29",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-10-30",0.4084,0.4266,0.4084,0.4084,3600.0],["1975-10-31",0.4084,0.4266,0.4084,0.4084,600.0],["1975-11-03",0.4084,0.4084,0.4084,0.4084,0.0],["1975-11-04",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-11-05",0.4084,0.4084,0.4084,0.4084,0.0],["1975-11-06",0.4084,0.4084,0.4084,0.4084,0.0],["1975-11-07",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-11-10",0.4084,0.4084,0.4084,0.4084,0.0],["1975-11-11",0.4084,0.4266,0.4084,0.4084,4200.0],["1975-11-12",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-11-13",0.4084,0.4266,0.4084,0.4084,4200.0],["1975-11-14",0.413,0.4311,0.413,0.413,2400.0],["1975-11-17",0.4175,0.4357,0.4175,0.4175,600.0],["1975-11-18",0.4175,0.4357,0.4175,0.4175,3600.0],["1975-11-19",0.4221,0.4402,0.4221,0.4221,3600.0],["1975-11-20",0.4221,0.4402,0.4221,0.4221,600.0],["1975-11-21",0.4221,0.4402,0.4221,0.4221,4200.0],["1975-11-24",0.4221,0.4402,0.4221,0.4221,2400.0],["1975-11-25",0.4221,0.4221,0.4221,0.4221,0.0],["1975-11-26",0.4266,0.4447,0.4266,0.4266,3000.0],["1975-11-28",0.4266,0.4266,0.4266,0.4266,0.0],["1975-12-01",0.4266,0.4447,0.4266,0.4266,2400.0],["1975-12-02",0.4266,0.4266,0.4266,0.4266,0.0],["1975-12-03",0.4266,0.4357,0.4175,0.4175,6600.0],["1975-12-04",0.4175,0.4266,0.4084,0.4084,5400.0],["1975-12-05",0.4084,0.4266,0.4084,0.4084,600.0],["1975-12-08",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-12-09",0.4084,0.4266,0.4084,0.4084,6000.0],["1975-12-10",0.4084,0.4266,0.4084,0.4084,4200.0],["1975-12-11",0.4084,0.4266,0.4084,0.4084,3000.0],["1975-12-12",0.4084,0.4266,0.4084,0.4084,3600.0],["1975-12-15",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-12-16",0.4084,0.4266,0.4084,0.4084,4800.0],["1975-12-17",0.4084,0.4266,0.4084,0.4084,7800.0],["1975-12-18",0.4084,0.4266,0.4084,0.4084,5400.0],["1975-12-19",0.4084,0.4266,0.4084,0.4084,3000.0],["1975-12-22",0.4084,0.4266,0.4084,0.4084,1200.0],["1975-12-23",0.4084,0.4084,0.4084,0.4084,0.0],["1975-12-24",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-12-26",0.4084,0.4266,0.4084,0.4084,1800.0],["1975-12-29",0.4084,0.4266,0.4084,0.4084,2400.0],["1975-12-30",0.4084,0.4266,0.4084,0.4084,4800.0],["1975-12-31",0.413,0.4311,0.413,0.413,2400.0],["1976-01-02",0.413,0.413,0.413,0.413,0.0],["1976-01-05",0.413,0.4311,0.413,0.413,1200.0],["1976-01-06",0.413,0.4311,0.413,0.413,600.0],["1976-01-07",0.413,0.4311,0.413,0.413,1800.0],["1976-01-08",0.413,0.4266,0.4084,0.4084,2400.0],["1976-01-09",0.4084,0.4266,0.4084,0.4084,600.0],["1976-01-12",0.4084,0.4266,0.4084,0.4084,3000.0],["1976-01-13",0.4084,0.4266,0.4084,0.4084,1200.0],["1976-01-14",0.4084,0.4266,0.4084,0.4084,10200.0],["1976-01-15",0.413,0.4311,0.413,0.413,5400.0],["1976-01-16",0.4175,0.4357,0.4175,0.4175,7200.0],["1976-01-19",0.4221,0.4402,0.4221,0.4221,8400.0],["1976-01-20",0.4357,0.4538,0.4357,0.4357,9000.0],["1976-01-21",0.4538,0.472,0.4538,0.4538,7200.0],["1976-01-22",0.4538,0.4674,0.4493,0.4493,7800.0],["1976-01-23",0.472,0.4901,0.472,0.472,21600.0],["1976-01-26",0.472,0.4901,0.472,0.472,1200.0],["1976-01-27",0.472,0.4901,0.472,0.472,1800.0],["1976-01-28",0.472,0.4992,0.472,0.472,3000.0],["1976-01-29",0.472,0.4992,0.472,0.472,1200.0],["1976-01-30",0.472,0.4992,0.472,0.472,4200.0],["1976-02-02",0.472,0.4992,0.472,0.472,600.0],["1976-02-03",0.472,0.4901,0.4629,0.4629,9600.0],["1976-02-04",0.4629,0.4901,0.4629,0.4629,1200.0],["1976-02-05",0.4629,0.4901,0.4629,0.4629,1200.0],["1976-02-06",0.4629,0.4901,0.4629,0.4629,4800.0],["1976-02-09",0.4629,0.4901,0.4629,0.4629,4800.0],["1976-02-10",0.472,0.4992,0.472,0.472,7200.0],["1976-02-11",0.481,0.5083,0.481,0.481,10800.0],["1976-02-12",0.481,0.4992,0.472,0.472,7800.0],["1976-02-13",0.472,0.481,0.4538,0.4538,12600.0],["1976-02-17",0.4538,0.481,0.4538,0.4538,6000.0],["1976-02-18",0.4538,0.481,0.4538,0.4538,10200.0],["1976-02-19",0.4538,0.472,0.4447,0.4447,1800.0],["1976-02-20",0.4447,0.4447,0.4447,0.4447,0.0],["1976-02-23",0.4447,0.472,0.4447,0.4447,10800.0],["1976-02-24",0.4447,0.472,0.4447,0.4447,4200.0],["1976-02-25",0.4447,0.4447,0.4447,0.4447,0.0],["1976-02-26",0.4447,0.472,0.4447,0.4447,3600.0],["1976-02-27",0.4447,0.472,0.4447,0.4447,6600.0],["1976-03-01",0.4447,0.472,0.4447,0.4447,2400.0],["1976-03-02",0.4447,0.472,0.4447,0.4447,3600.0],["1976-03-03",0.4447,0.472,0.4447,0.4447,3000.0],["1976-03-04",0.4447,0.472,0.4447,0.4447,4200.0],["1976-03-05",0.4447,0.472,0.4447,0.4447,1200.0],["1976-03-08",0.4447,0.472,0.4447,0.4447,600.0],["1976-03-09",0.4447,0.472,0.4447,0.4447,2400.0],["1976-03-10",0.4447,0.4447,0.4447,0.4447,0.0],["1976-03-11",0.4447,0.472,0.4447,0.4447,7800.0],["1976-03-12",0.4447,0.4629,0.4357,0.4357,12600.0],["1976-03-15",0.4357,0.4538,0.4266,0.4266,6000.0],["1976-03-16",0.4266,0.4538,0.4266,0.4266,600.0],["1976-03-17",0.4266,0.4266,0.4266,0.4266,0.0],["1976-03-18",0.4357,0.4629,0.4357,0.4357,4800.0],["1976-03-19",0.4357,0.4629,0.4357,0.4357,1800.0],["1976-03-22",0.4357,0.4629,0.4357,0.4357,4800.0],["1976-03-23",0.4357,0.4629,0.4357,0.4357,4200.0],["1976-03-24",0.4357,0.4629,0.4357,0.4357,1200.0],["1976-03-25",0.4357,0.4629,0.4357,0.4357,3000.0],["1976-03-26",0.4357,0.4538,0.4266,0.4266,9000.0],["1976-03-29",0.4266,0.4538,0.4266,0.4266,3000.0],["1976-03-30",0.4266,0.4447,0.4175,0.4175,2400.0],["1976-03-31",0.4175,0.4447,0.4175,0.4175,3600.0],["1976-04-01",0.4175,0.4175,0.4175,0.4175,0.0],["1976-04-02",0.4175,0.4447,0.4175,0.4175,6600.0],["1976-04-05",0.4175,0.4357,0.4084,0.4084,6600.0],["1976-04-06",0.4084,0.4266,0.3994,0.3994,12600.0],["1976-04-07",0.3994,0.4266,0.3994,0.3994,600.0],["1976-04-08",0.3994,0.4266,0.3994,0.3994,4800.0],["1976-04-09",0.3994,0.3994,0.3994,0.3994,0.0],["1976-04-12",0.4084,0.4357,0.4084,0.4084,10800.0],["1976-04-13",0.4175,0.4447,0.4175,0.4175,2400.0],["1976-04-14",0.4266,0.4538,0.4266,0.4266,600.0],["1976-04-15",0.4266,0.4538,0.4266,0.4266,1200.0],["1976-04-19",0.4266,0.4538,0.4266,0.4266,2400.0],["1976-04-20",0.4266,0.4538,0.4266,0.4266,6000.0],["1976-04-21",0.4266,0.4538,0.4266,0.4266,1200.0],["1976-04-22",0.4266,0.4538,0.4266,0.4266,6000.0],["1976-04-23",0.4357,0.4629,0.4357,0.4357,1800.0],["1976-04-26",0.4357,0.4629,0.4357,0.4357,6600.0],["1976-04-27",0.4447,0.472,0.4447,0.4447,13800.0],["1976-04-28",0.4447,0.472,0.4447,0.4447,1800.0],["1976-04-29",0.4538,0.481,0.4538,0.4538,19800.0],["1976-04-30",0.4538,0.481,0.4538,0.4538,2400.0],["1976-05-03",0.4538,0.472,0.4447,0.4447,2400.0],["1976-05-04",0.4447,0.4447,0.4447,0.4447,0.0],["1976-05-05",0.4447,0.472,0.4447,0.4447,6000.0],["1976-05-06",0.4447,0.4629,0.4357,0.4357,3600.0],["1976-05-07",0.4357,0.4629,0.4357,0.4357,1200.0],["1976-05-10",0.4357,0.4357,0.4357,0.4357,0.0],["1976-05-11",0.4357,0.4629,0.4357,0.4357,1800.0],["1976-05-12",0.4357,0.4629,0.4357,0.4357,1800.0],["1976-05-13",0.4357,0.4538,0.4266,0.4266,6000.0],["1976-05-14",0.4266,0.4538,0.4266,0.4266,7200.0],["1976-05-17",0.4266,0.4538,0.4266,0.4266,10800.0],["1976-05-18",0.4266,0.4538,0.4266,0.4266,600.0],["1976-05-19",0.4266,0.4538,0.4266,0.4266,7200.0],["1976-05-20",0.4266,0.4447,0.4175,0.4175,1800.0],["1976-05-21",0.4175,0.4447,0.4175,0.4175,1200.0],["1976-05-24",0.4175,0.4447,0.4175,0.4175,4800.0],["1976-05-25",0.4175,0.4357,0.4084,0.4084,13800.0],["1976-05-26",0.4084,0.4357,0.4084,0.4084,4200.0],["1976-05-27",0.4175,0.4447,0.4175,0.4175,1800.0],["1976-05-28",0.4175,0.4175,0.4175,0.4175,0.0],["1976-06-01",0.4175,0.4175,0.4175,0.4175,0.0],["1976-06-02",0.4175,0.4447,0.4175,0.4175,1200.0],["1976-06-03",0.4175,0.4357,0.4084,0.4084,2400.0],["1976-06-04",0.4084,0.4084,0.4084,0.4084,0.0],["1976-06-07",0.4084,0.4357,0.4084,0.4084,1200.0],["1976-06-08",0.4084,0.4357,0.4084,0.4084,8400.0],["1976-06-09",0.4084,0.4357,0.4084,0.4084,8400.0],["1976-06-10",0.4084,0.4357,0.4084,0.4084,3600.0],["1976-06-11",0.4084,0.4357,0.4084,0.4084,1200.0],["1976-06-14",0.4084,0.4084,0.4084,0.4084,0.0],["1976-06-15",0.4084,0.4084,0.4084,0.4084,0.0],["1976-06-16",0.4084,0.4357,0.4084,0.4084,10200.0],["1976-06-17",0.4084,0.4357,0.4084,0.4084,2400.0],["1976-06-18",0.4084,0.4357,0.4084,0.4084,600.0],["1976-06-21",0.4084,0.4084,0.4084,0.4084,0.0],["1976-06-22",0.4084,0.4084,0.4084,0.4084,0.0],["1976-06-23",0.4084,0.4357,0.4084,0.4084,13200.0],["1976-06-24",0.4084,0.4357,0.4084,0.4084,6600.0],["1976-06-25",0.4084,0.4357,0.4084,0.4084,10800.0],["1976-06-28",0.4084,0.4357,0.4084,0.4084,15000.0],["1976-06-29",0.4175,0.4447,0.4175,0.4175,17400.0],["1976-06-30",0.4266,0.4538,0.4266,0.4266,7800.0],["1976-07-01",0.4266,0.4538,0.4266,0.4266,600.0],["1976-07-02",0.4266,0.4538,0.4266,0.4266,2400.0],["1976-07-06",0.4357,0.4629,0.4357,0.4357,3600.0],["1976-07-07",0.4357,0.4629,0.4357,0.4357,4800.0],["1976-07-08",0.4447,0.472,0.4447,0.4447,13200.0],["1976-07-09",0.4447,0.472,0.4447,0.4447,4800.0],["1976-07-12",0.4447,0.472,0.4447,0.4447,600.0],["1976-07-13",0.4447,0.472,0.4447,0.4447,600.0],["1976-07-14",0.4447,0.472,0.4447,0.4447,2400.0],["1976-07-15",0.4447,0.472,0.4447,0.4447,10200.0],["1976-07-16",0.4447,0.472,0.4447,0.4447,1200.0],["1976-07-19",0.4629,0.4901,0.4629,0.4629,15000.0],["1976-07-20",0.4629,0.4901,0.4629,0.4629,5400.0],["1976-07-21",0.4629,0.481,0.4538,0.4538,9000.0],["1976-07-22",0.4538,0.481,0.4538,0.4538,6000.0],["1976-07-23",0.4538,0.481,0.4538,0.4538,4200.0],["1976-07-26",0.4538,0.481,0.4538,0.4538,1200.0],["1976-07-27",0.4538,0.481,0.4538,0.4538,600.0],["1976-07-28",0.4538,0.481,0.4538,0.4538,4200.0],["1976-07-29",0.4538,0.481,0.4538,0.4538,3000.0],["1976-07-30",0.4538,0.481,0.4538,0.4538,1800.0],["1976-08-02",0.4538,0.481,0.4538,0.4538,1200.0],["1976-08-03",0.4538,0.481,0.4538,0.4538,3000.0],["1976-08-04",0.4629,0.4901,0.4629,0.4629,2400.0],["1976-08-05",0.4629,0.4901,0.4629,0.4629,2400.0],["1976-08-06",0.4629,0.4901,0.4629,0.4629,600.0],["1976-08-09",0.4629,0.4901,0.4629,0.4629,1200.0],["1976-08-10",0.4629,0.4629,0.4629,0.4629,0.0],["1976-08-11",0.4629,0.4901,0.4629,0.4629,6600.0],["1976-08-12",0.4629,0.4901,0.4629,0.4629,1200.0],["1976-08-13",0.4629,0.481,0.4538,0.4538,1800.0],["1976-08-16",0.4538,0.481,0.4538,0.4538,600.0],["1976-08-17",0.4538,0.481,0.4538,0.4538,600.0],["1976-08-18",0.4538,0.481,0.4538,0.4538,4800.0],["1976-08-19",0.4538,0.481,0.4538,0.4538,3000.0],["1976-08-20",0.4629,0.4901,0.4629,0.4629,600.0],["1976-08-23",0.4629,0.4901,0.4629,0.4629,600.0],["1976-08-24",0.4629,0.4901,0.4629,0.4629,4200.0],["1976-08-25",0.4629,0.4901,0.4629,0.4629,1200.0],["1976-08-26",0.4629,0.4629,0.4629,0.4629,0.0],["1976-08-27",0.4629,0.4901,0.4629,0.4629,600.0],["1976-08-30",0.4629,0.4901,0.4629,0.4629,1800.0],["1976-08-31",0.4629,0.4901,0.4629,0.4629,4200.0],["1976-09-01",0.472,0.4992,0.472,0.472,600.0],["1976-09-02",0.472,0.4992,0.472,0.472,7800.0],["1976-09-03",0.472,0.4992,0.472,0.472,1200.0],["1976-09-07",0.472,0.4992,0.472,0.472,4200.0],["1976-09-08",0.472,0.4992,0.472,0.472,7200.0],["1976-09-09",0.472,0.4992,0.472,0.472,2400.0],["1976-09-10",0.472,0.4992,0.472,0.472,1800.0],["1976-09-13",0.472,0.4992,0.472,0.472,600.0],["1976-09-14",0.472,0.4992,0.472,0.472,6000.0],["1976-09-15",0.472,0.4992,0.472,0.472,9600.0],["1976-09-16",0.472,0.4992,0.472,0.472,1800.0],["1976-09-17",0.472,0.4992,0.472,0.472,6000.0],["1976-09-20",0.472,0.4901,0.4629,0.4629,10800.0],["1976-09-21",0.4629,0.4901,0.4629,0.4629,6600.0],["1976-09-22",0.4629,0.4901,0.4629,0.4629,15600.0],["1976-09-23",0.4629,0.4901,0.4629,0.4629,4200.0],["1976-09-24",0.4629,0.481,0.4538,0.4538,1800.0],["1976-09-27",0.4538,0.4538,0.4538,0.4538,0.0],["1976-09-28",0.4538,0.481,0.4538,0.4538,4200.0],["1976-09-29",0.4538,0.4538,0.4538,0.4538,0.0],["1976-09-30",0.4538,0.472,0.4447,0.4447,11400.0],["1976-10-01",0.4447,0.472,0.4447,0.4447,4200.0],["1976-10-04",0.4447,0.472,0.4447,0.4447,2400.0],["1976-10-05",0.4447,0.472,0.4447,0.4447,600.0],["1976-10-06",0.4447,0.472,0.4447,0.4447,6600.0],["1976-10-07",0.4447,0.472,0.4447,0.4447,3000.0],["1976-10-08",0.4447,0.4447,0.4447,0.4447,0.0],["1976-10-11",0.4447,0.472,0.4447,0.4447,1800.0],["1976-10-12",0.4447,0.472,0.4447,0.4447,14400.0],["1976-10-13",0.4447,0.4447,0.4447,0.4447,0.0],["1976-10-14",0.4447,0.472,0.4447,0.4447,6600.0],["1976-10-15",0.4447,0.4447,0.4447,0.4447,0.0],["1976-10-18",0.4538,0.481,0.4538,0.4538,7200.0],["1976-10-19",0.4538,0.481,0.4538,0.4538,3000.0],["1976-10-20",0.4538,0.481,0.4538,0.4538,5400.0],["1976-10-21",0.4538,0.481,0.4538,0.4538,7200.0],["1976-10-22",0.4538,0.481,0.4538,0.4538,11400.0],["1976-10-25",0.4629,0.4901,0.4629,0.4629,3000.0],["1976-10-26",0.472,0.4992,0.472,0.472,9600.0],["1976-10-27",0.472,0.4992,0.472,0.472,9600.0],["1976-10-28",0.472,0.472,0.472,0.472,0.0],["1976-10-29",0.472,0.4992,0.472,0.472,7200.0],["1976-11-01",0.481,0.5083,0.481,0.481,3600.0],["1976-11-03",0.481,0.4992,0.472,0.472,600.0],["1976-11-04",0.481,0.5083,0.481,0.481,7200.0],["1976-11-05",0.481,0.5083,0.481,0.481,3000.0],["1976-11-08",0.481,0.4992,0.472,0.472,1200.0],["1976-11-09",0.472,0.4992,0.472,0.472,3000.0],["1976-11-10",0.481,0.5083,0.481,0.481,6000.0],["1976-11-11",0.481,0.5083,0.481,0.481,3000.0],["1976-11-12",0.481,0.4992,0.472,0.472,1800.0],["1976-11-15",0.472,0.4992,0.472,0.472,600.0],["1976-11-16",0.472,0.4992,0.472,0.472,2400.0],["1976-11-17",0.472,0.4992,0.472,0.472,3600.0],["1976-11-18",0.472,0.4992,0.472,0.472,3000.0],["1976-11-19",0.472,0.4992,0.472,0.472,6000.0],["1976-11-22",0.481,0.5083,0.481,0.481,12000.0],["1976-11-23",0.481,0.5083,0.481,0.481,10200.0],["1976-11-24",0.481,0.4992,0.472,0.472,3600.0],["1976-11-26",0.481,0.5083,0.481,0.481,3600.0],["1976-11-29",0.481,0.5083,0.481,0.481,4200.0],["1976-11-30",0.481,0.5083,0.481,0.481,6600.0],["1976-12-01",0.481,0.5083,0.481,0.481,2400.0],["1976-12-02",0.481,0.5083,0.481,0.481,6000.0],["1976-12-03",0.481,0.4992,0.472,0.472,10800.0],["1976-12-06",0.472,0.4992,0.472,0.472,24600.0],["1976-12-07",0.481,0.5083,0.481,0.481,11400.0],["1976-12-08",0.4901,0.5174,0.4901,0.4901,7200.0],["1976-12-09",0.4992,0.5264,0.4992,0.4992,10800.0],["1976-12-10",0.4992,0.5264,0.4992,0.4992,4200.0],["1976-12-13",0.4992,0.5264,0.4992,0.4992,1800.0],["1976-12-14",0.4992,0.5264,0.4992,0.4992,9000.0],["1976-12-15",0.4992,0.5264,0.4992,0.4992,5400.0],["1976-12-16",0.4992,0.5264,0.4992,0.4992,11400.0],["1976-12-17",0.4992,0.5264,0.4992,0.4992,1800.0],["1976-12-20",0.5083,0.5355,0.5083,0.5083,3000.0],["1976-12-21",0.5083,0.5083,0.5083,0.5083,0.0],["1976-12-22",0.5174,0.5446,0.5174,0.5174,7200.0],["1976-12-23",0.5174,0.5446,0.5174,0.5174,1800.0],["1976-12-27",0.5264,0.5537,0.5264,0.5264,5400.0],["1976-12-28",0.5264,0.5537,0.5264,0.5264,1800.0],["1976-12-29",0.5264,0.5537,0.5264,0.5264,1800.0],["1976-12-30",0.5264,0.5537,0.5264,0.5264,4800.0],["1976-12-31",0.5355,0.5627,0.5355,0.5355,4200.0],["1977-01-03",0.5355,0.5627,0.5355,0.5355,10800.0],["1977-01-04",0.5355,0.5627,0.5355,0.5355,4800.0],["1977-01-05",0.5355,0.5627,0.5355,0.5355,4800.0],["1977-01-06",0.5355,0.5627,0.5355,0.5355,14400.0],["1977-01-07",0.5355,0.5627,0.5355,0.5355,7800.0],["1977-01-10",0.5446,0.5718,0.5446,0.5446,9000.0],["1977-01-11",0.5446,0.5718,0.5446,0.5446,9600.0],["1977-01-12",0.5446,0.5718,0.5446,0.5446,10200.0],["1977-01-13",0.5446,0.5627,0.5355,0.5355,9000.0],["1977-01-14",0.5355,0.5627,0.5355,0.5355,7200.0],["1977-01-17",0.5355,0.5627,0.5355,0.5355,4800.0],["1977-01-18",0.5355,0.5537,0.5264,0.5264,1800.0],["1977-01-19",0.5264,0.5537,0.5264,0.5264,3000.0],["1977-01-20",0.5264,0.5537,0.5264,0.5264,13800.0],["1977-01-21",0.5264,0.5537,0.5264,0.5264,1800.0],["1977-01-24",0.5264,0.5537,0.5264,0.5264,2400.0],["1977-01-25",0.5264,0.5446,0.5174,0.5174,3000.0],["1977-01-26",0.5174,0.5446,0.5174,0.5174,8400.0],["1977-01-27",0.5174,0.5446,0.5174,0.5174,1200.0],["1977-01-28",0.5174,0.5446,0.5174,0.5174,1200.0],["1977-01-31",0.5174,0.5446,0.5174,0.5174,600.0],["1977-02-01",0.5174,0.5446,0.5174,0.5174,4800.0],["1977-02-02",0.5174,0.5446,0.5174,0.5174,3600.0],["1977-02-03",0.5174,0.5446,0.5174,0.5174,9600.0],["1977-02-04",0.5174,0.5446,0.5174,0.5174,26400.0],["1977-02-07",0.5174,0.5174,0.5174,0.5174,0.0],["1977-02-08",0.5174,0.5446,0.5174,0.5174,1200.0],["1977-02-09",0.5174,0.5264,0.4992,0.4992,9600.0],["1977-02-10",0.4992,0.5264,0.4992,0.4992,5400.0],["1977-02-11",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-02-14",0.5083,0.5355,0.5083,0.5083,15000.0],["1977-02-15",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-02-16",0.5083,0.5355,0.5083,0.5083,8400.0],["1977-02-17",0.5083,0.5264,0.4992,0.4992,6600.0],["1977-02-18",0.4992,0.5264,0.4992,0.4992,9000.0],["1977-02-22",0.4992,0.5264,0.4992,0.4992,4200.0],["1977-02-23",0.4992,0.5264,0.4992,0.4992,15600.0],["1977-02-24",0.4992,0.5264,0.4992,0.4992,4800.0],["1977-02-25",0.4992,0.5174,0.4901,0.4901,10800.0],["1977-02-28",0.4901,0.5083,0.481,0.481,7200.0],["1977-03-01",0.481,0.5083,0.481,0.481,1800.0],["1977-03-02",0.4901,0.5174,0.4901,0.4901,6600.0],["1977-03-03",0.4901,0.5174,0.4901,0.4901,6600.0],["1977-03-04",0.4992,0.5264,0.4992,0.4992,12000.0],["1977-03-07",0.4992,0.4992,0.4992,0.4992,0.0],["1977-03-08",0.4992,0.5264,0.4992,0.4992,9600.0],["1977-03-09",0.4992,0.5174,0.4901,0.4901,1800.0],["1977-03-10",0.4901,0.5174,0.4901,0.4901,3600.0],["1977-03-11",0.4901,0.5174,0.4901,0.4901,1800.0],["1977-03-14",0.4901,0.5174,0.4901,0.4901,4800.0],["1977-03-15",0.4901,0.5174,0.4901,0.4901,9000.0],["1977-03-16",0.4901,0.5174,0.4901,0.4901,4800.0],["1977-03-17",0.4901,0.5174,0.4901,0.4901,4200.0],["1977-03-18",0.4901,0.5174,0.4901,0.4901,11400.0],["1977-03-21",0.4901,0.5174,0.4901,0.4901,1200.0],["1977-03-22",0.4901,0.5174,0.4901,0.4901,1800.0],["1977-03-23",0.4901,0.4901,0.4901,0.4901,0.0],["1977-03-24",0.4901,0.4901,0.4901,0.4901,0.0],["1977-03-25",0.4901,0.4901,0.4901,0.4901,0.0],["1977-03-28",0.4901,0.5174,0.4901,0.4901,3000.0],["1977-03-29",0.4901,0.5174,0.4901,0.4901,7200.0],["1977-03-30",0.4901,0.4901,0.4901,0.4901,0.0],["1977-03-31",0.4992,0.5264,0.4992,0.4992,7800.0],["1977-04-01",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-04-04",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-04-05",0.5083,0.5355,0.5083,0.5083,5400.0],["1977-04-06",0.5083,0.5355,0.5083,0.5083,600.0],["1977-04-07",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-04-11",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-04-12",0.5083,0.5083,0.5083,0.5083,0.0],["1977-04-13",0.5174,0.5446,0.5174,0.5174,1200.0],["1977-04-14",0.5174,0.5446,0.5174,0.5174,600.0],["1977-04-15",0.5174,0.5446,0.5174,0.5174,2400.0],["1977-04-18",0.5174,0.5446,0.5174,0.5174,1800.0],["1977-04-19",0.5264,0.5537,0.5264,0.5264,9600.0],["1977-04-20",0.5264,0.5537,0.5264,0.5264,13200.0],["1977-04-21",0.5264,0.5537,0.5264,0.5264,5400.0],["1977-04-22",0.5264,0.5537,0.5264,0.5264,7800.0],["1977-04-25",0.5264,0.5537,0.5264,0.5264,3000.0],["1977-04-26",0.5264,0.5537,0.5264,0.5264,1200.0],["1977-04-27",0.5264,0.5537,0.5264,0.5264,3000.0],["1977-04-28",0.5264,0.5537,0.5264,0.5264,2400.0],["1977-04-29",0.5264,0.5537,0.5264,0.5264,1200.0],["1977-05-02",0.5264,0.5537,0.5264,0.5264,10200.0],["1977-05-03",0.5264,0.5537,0.5264,0.5264,6600.0],["1977-05-04",0.5264,0.5537,0.5264,0.5264,1800.0],["1977-05-05",0.5264,0.5537,0.5264,0.5264,600.0],["1977-05-06",0.5264,0.5537,0.5264,0.5264,2400.0],["1977-05-09",0.5264,0.5537,0.5264,0.5264,10800.0],["1977-05-10",0.5264,0.5537,0.5264,0.5264,6000.0],["1977-05-11",0.5264,0.5537,0.5264,0.5264,4200.0],["1977-05-12",0.5264,0.5537,0.5264,0.5264,3600.0],["1977-05-13",0.5264,0.5264,0.5264,0.5264,0.0],["1977-05-16",0.5264,0.5537,0.5264,0.5264,1200.0],["1977-05-17",0.5264,0.5446,0.5174,0.5174,7200.0],["1977-05-18",0.5174,0.5446,0.5174,0.5174,7200.0],["1977-05-19",0.5174,0.5446,0.5174,0.5174,3600.0],["1977-05-20",0.5174,0.5355,0.5083,0.5083,9000.0],["1977-05-23",0.5083,0.5355,0.5083,0.5083,13200.0],["1977-05-24",0.5083,0.5264,0.4992,0.4992,4200.0],["1977-05-25",0.4992,0.5264,0.4992,0.4992,6600.0],["1977-05-26",0.4992,0.5264,0.4992,0.4992,12000.0],["1977-05-27",0.4992,0.5264,0.4992,0.4992,7800.0],["1977-05-31",0.4992,0.5264,0.4992,0.4992,9000.0],["1977-06-01",0.4992,0.4992,0.4992,0.4992,0.0],["1977-06-02",0.4992,0.5174,0.4901,0.4901,3600.0],["1977-06-03",0.4901,0.5174,0.4901,0.4901,4800.0],["1977-06-06",0.4901,0.5174,0.4901,0.4901,4200.0],["1977-06-07",0.4992,0.5264,0.4992,0.4992,9000.0],["1977-06-08",0.4992,0.5264,0.4992,0.4992,2400.0],["1977-06-09",0.4992,0.4992,0.4992,0.4992,0.0],["1977-06-10",0.4992,0.5264,0.4992,0.4992,9600.0],["1977-06-13",0.4992,0.5264,0.4992,0.4992,4800.0],["1977-06-14",0.4992,0.5264,0.4992,0.4992,5400.0],["1977-06-15",0.4992,0.5264,0.4992,0.4992,3000.0],["1977-06-16",0.4992,0.5264,0.4992,0.4992,600.0],["1977-06-17",0.4992,0.5264,0.4992,0.4992,7200.0],["1977-06-20",0.4992,0.4992,0.4992,0.4992,0.0],["1977-06-21",0.4992,0.5264,0.4992,0.4992,600.0],["1977-06-22",0.4992,0.5174,0.4901,0.4901,2400.0],["1977-06-23",0.4901,0.5174,0.4901,0.4901,3600.0],["1977-06-24",0.4901,0.5174,0.4901,0.4901,7200.0],["1977-06-27",0.4901,0.5174,0.4901,0.4901,3000.0],["1977-06-28",0.4901,0.5174,0.4901,0.4901,2400.0],["1977-06-29",0.4901,0.5174,0.4901,0.4901,600.0],["1977-06-30",0.4901,0.5174,0.4901,0.4901,2400.0],["1977-07-01",0.4992,0.5264,0.4992,0.4992,3600.0],["1977-07-05",0.4992,0.5264,0.4992,0.4992,3600.0],["1977-07-06",0.4992,0.5264,0.4992,0.4992,3000.0],["1977-07-07",0.4992,0.5264,0.4992,0.4992,2400.0],["1977-07-08",0.4992,0.5264,0.4992,0.4992,35400.0],["1977-07-11",0.4992,0.5264,0.4992,0.4992,1800.0],["1977-07-12",0.4992,0.5264,0.4992,0.4992,16800.0],["1977-07-13",0.5083,0.5355,0.5083,0.5083,4800.0],["1977-07-15",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-07-18",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-07-19",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-07-20",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-07-21",0.5083,0.5355,0.5083,0.5083,19800.0],["1977-07-22",0.5083,0.5355,0.5083,0.5083,6000.0],["1977-07-25",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-07-26",0.5083,0.5355,0.5083,0.5083,3000.0],["1977-07-27",0.5083,0.5355,0.5083,0.5083,6000.0],["1977-07-28",0.5083,0.5355,0.5083,0.5083,4800.0],["1977-07-29",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-08-01",0.5083,0.5355,0.5083,0.5083,6000.0],["1977-08-02",0.5083,0.5355,0.5083,0.5083,20400.0],["1977-08-03",0.5083,0.5355,0.5083,0.5083,6600.0],["1977-08-04",0.5174,0.5446,0.5174,0.5174,9000.0],["1977-08-05",0.5174,0.5174,0.5174,0.5174,0.0],["1977-08-08",0.5264,0.5537,0.5264,0.5264,7200.0],["1977-08-09",0.5264,0.5264,0.5264,0.5264,0.0],["1977-08-10",0.5264,0.5446,0.5174,0.5174,9000.0],["1977-08-11",0.5264,0.5537,0.5264,0.5264,1800.0],["1977-08-12",0.5264,0.5537,0.5264,0.5264,7800.0],["1977-08-15",0.5264,0.5264,0.5264,0.5264,0.0],["1977-08-16",0.5264,0.5264,0.5264,0.5264,0.0],["1977-08-17",0.5264,0.5537,0.5264,0.5264,7800.0],["1977-08-18",0.5264,0.5537,0.5264,0.5264,6000.0],["1977-08-19",0.5264,0.5264,0.5264,0.5264,0.0],["1977-08-22",0.5264,0.5537,0.5264,0.5264,600.0],["1977-08-23",0.5264,0.5537,0.5264,0.5264,6000.0],["1977-08-24",0.5264,0.5446,0.5174,0.5174,12600.0],["1977-08-25",0.5174,0.5174,0.5174,0.5174,0.0],["1977-08-26",0.5264,0.5537,0.5264,0.5264,1200.0],["1977-08-29",0.5264,0.5537,0.5264,0.5264,600.0],["1977-08-30",0.5264,0.5537,0.5264,0.5264,6600.0],["1977-08-31",0.5264,0.5537,0.5264,0.5264,600.0],["1977-09-01",0.5264,0.5537,0.5264,0.5264,1200.0],["1977-09-02",0.5264,0.5264,0.5264,0.5264,0.0],["1977-09-06",0.5264,0.5537,0.5264,0.5264,1800.0],["1977-09-07",0.5264,0.5537,0.5264,0.5264,7800.0],["1977-09-08",0.5264,0.5537,0.5264,0.5264,600.0],["1977-09-09",0.5264,0.5537,0.5264,0.5264,8400.0],["1977-09-12",0.5264,0.5537,0.5264,0.5264,3000.0],["1977-09-13",0.5264,0.5537,0.5264,0.5264,600.0],["1977-09-14",0.5264,0.5537,0.5264,0.5264,600.0],["1977-09-15",0.5264,0.5537,0.5264,0.5264,3600.0],["1977-09-16",0.5264,0.5537,0.5264,0.5264,7200.0],["1977-09-19",0.5264,0.5446,0.5174,0.5174,12000.0],["1977-09-20",0.5174,0.5446,0.5174,0.5174,6600.0],["1977-09-21",0.5174,0.5446,0.5174,0.5174,9000.0],["1977-09-22",0.5174,0.5446,0.5174,0.5174,3000.0],["1977-09-23",0.5174,0.5174,0.5174,0.5174,0.0],["1977-09-26",0.5174,0.5174,0.5174,0.5174,0.0],["1977-09-27",0.5174,0.5174,0.5174,0.5174,0.0],["1977-09-28",0.5174,0.5174,0.5174,0.5174,0.0],["1977-09-29",0.5174,0.5355,0.5083,0.5083,3000.0],["1977-09-30",0.5083,0.5355,0.5083,0.5083,4800.0],["1977-10-03",0.5083,0.5355,0.5083,0.5083,3000.0],["1977-10-04",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-10-05",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-10-06",0.5083,0.5355,0.5083,0.5083,600.0],["1977-10-07",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-10-10",0.5174,0.5446,0.5174,0.5174,1800.0],["1977-10-11",0.5174,0.5446,0.5174,0.5174,600.0],["1977-10-12",0.5174,0.5446,0.5174,0.5174,1800.0],["1977-10-13",0.5174,0.5355,0.5083,0.5083,9600.0],["1977-10-14",0.5083,0.5355,0.5083,0.5083,4800.0],["1977-10-17",0.5083,0.5355,0.5083,0.5083,10200.0],["1977-10-18",0.5083,0.5355,0.5083,0.5083,600.0],["1977-10-19",0.5083,0.5083,0.5083,0.5083,0.0],["1977-10-20",0.5083,0.5083,0.5083,0.5083,0.0],["1977-10-21",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-10-24",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-10-25",0.5083,0.5355,0.5083,0.5083,11400.0],["1977-10-26",0.5083,0.5355,0.5083,0.5083,3000.0],["1977-10-27",0.5083,0.5083,0.5083,0.5083,0.0],["1977-10-28",0.5083,0.5355,0.5083,0.5083,600.0],["1977-10-31",0.5083,0.5355,0.5083,0.5083,10800.0],["1977-11-01",0.5083,0.5355,0.5083,0.5083,2400.0],["1977-11-02",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-11-03",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-11-04",0.5083,0.5355,0.5083,0.5083,600.0],["1977-11-07",0.5083,0.5355,0.5083,0.5083,12000.0],["1977-11-08",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-11-09",0.5083,0.5355,0.5083,0.5083,4200.0],["1977-11-10",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-11-11",0.5083,0.5355,0.5083,0.5083,7200.0],["1977-11-14",0.5083,0.5083,0.5083,0.5083,0.0],["1977-11-15",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-11-16",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-11-17",0.5083,0.5264,0.4992,0.4992,3600.0],["1977-11-18",0.4992,0.5264,0.4992,0.4992,3000.0],["1977-11-21",0.4992,0.4992,0.4992,0.4992,0.0],["1977-11-22",0.4992,0.5264,0.4992,0.4992,600.0],["1977-11-23",0.4992,0.5264,0.4992,0.4992,1800.0],["1977-11-25",0.4992,0.5264,0.4992,0.4992,3600.0],["1977-11-28",0.4992,0.5264,0.4992,0.4992,6000.0],["1977-11-29",0.4992,0.5264,0.4992,0.4992,2400.0],["1977-11-30",0.4992,0.5264,0.4992,0.4992,1200.0],["1977-12-01",0.5083,0.5355,0.5083,0.5083,6000.0],["1977-12-02",0.5083,0.5355,0.5083,0.5083,6000.0],["1977-12-05",0.5083,0.5264,0.4992,0.4992,2400.0],["1977-12-06",0.4992,0.4992,0.4992,0.4992,0.0],["1977-12-07",0.4992,0.5264,0.4992,0.4992,3600.0],["1977-12-08",0.5083,0.5355,0.5083,0.5083,1800.0],["1977-12-09",0.5083,0.5083,0.5083,0.5083,0.0],["1977-12-12",0.5083,0.5355,0.5083,0.5083,13800.0],["1977-12-13",0.5083,0.5355,0.5083,0.5083,3000.0],["1977-12-14",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-12-15",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-12-16",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-12-19",0.5083,0.5355,0.5083,0.5083,1200.0],["1977-12-20",0.5083,0.5355,0.5083,0.5083,4800.0],["1977-12-21",0.5083,0.5355,0.5083,0.5083,8400.0],["1977-12-22",0.5083,0.5355,0.5083,0.5083,21000.0],["1977-12-23",0.5083,0.5083,0.5083,0.5083,0.0],["1977-12-27",0.5083,0.5355,0.5083,0.5083,3600.0],["1977-12-28",0.5083,0.5355,0.5083,0.5083,2400.0],["1977-12-29",0.5083,0.5355,0.5083,0.5083,3000.0],["1977-12-30",0.5083,0.5355,0.5083,0.5083,600.0],["1978-01-03",0.5083,0.5355,0.5083,0.5083,600.0],["1978-01-04",0.5083,0.5264,0.4992,0.4992,3600.0],["1978-01-05",0.5083,0.5355,0.5083,0.5083,7800.0],["1978-01-06",0.5083,0.5355,0.5083,0.5083,6000.0],["1978-01-09",0.5083,0.5355,0.5083,0.5083,4200.0],["1978-01-10",0.5174,0.5446,0.5174,0.5174,3000.0],["1978-01-11",0.5174,0.5446,0.5174,0.5174,4800.0],["1978-01-12",0.5174,0.5446,0.5174,0.5174,3600.0],["1978-01-13",0.5174,0.5174,0.5174,0.5174,0.0],["1978-01-16",0.5174,0.5446,0.5174,0.5174,4800.0],["1978-01-17",0.5174,0.5446,0.5174,0.5174,600.0],["1978-01-18",0.5174,0.5446,0.5174,0.5174,3000.0],["1978-01-19",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-01-20",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-01-23",0.5174,0.5446,0.5174,0.5174,5400.0],["1978-01-24",0.5174,0.5446,0.5174,0.5174,6000.0],["1978-01-25",0.5174,0.5446,0.5174,0.5174,6000.0],["1978-01-26",0.5264,0.5537,0.5264,0.5264,600.0],["1978-01-27",0.5264,0.5537,0.5264,0.5264,4200.0],["1978-01-30",0.5264,0.5264,0.5264,0.5264,0.0],["1978-01-31",0.5264,0.5537,0.5264,0.5264,1800.0],["1978-02-01",0.5355,0.5627,0.5355,0.5355,3000.0],["1978-02-02",0.5355,0.5355,0.5355,0.5355,0.0],["1978-02-03",0.5355,0.5627,0.5355,0.5355,1800.0],["1978-02-06",0.5355,0.5627,0.5355,0.5355,7200.0],["1978-02-07",0.5355,0.5627,0.5355,0.5355,600.0],["1978-02-08",0.5355,0.5627,0.5355,0.5355,6000.0],["1978-02-09",0.5355,0.5627,0.5355,0.5355,3600.0],["1978-02-10",0.5355,0.5627,0.5355,0.5355,1800.0],["1978-02-13",0.5355,0.5627,0.5355,0.5355,6000.0],["1978-02-14",0.5355,0.5627,0.5355,0.5355,9600.0],["1978-02-15",0.5355,0.5627,0.5355,0.5355,3600.0],["1978-02-16",0.5355,0.5355,0.5355,0.5355,0.0],["1978-02-17",0.5355,0.5627,0.5355,0.5355,7800.0],["1978-02-21",0.5355,0.5627,0.5355,0.5355,4200.0],["1978-02-22",0.5355,0.5627,0.5355,0.5355,600.0],["1978-02-23",0.5355,0.5627,0.5355,0.5355,4200.0],["1978-02-24",0.5355,0.5627,0.5355,0.5355,6600.0],["1978-02-27",0.5355,0.5627,0.5355,0.5355,600.0],["1978-02-28",0.5355,0.5627,0.5355,0.5355,9600.0],["1978-03-01",0.5355,0.5627,0.5355,0.5355,4200.0],["1978-03-02",0.5355,0.5537,0.5264,0.5264,1800.0],["1978-03-03",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-03-06",0.5264,0.5537,0.5264,0.5264,3000.0],["1978-03-07",0.5264,0.5537,0.5264,0.5264,1800.0],["1978-03-08",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-03-09",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-03-10",0.5264,0.5537,0.5264,0.5264,3600.0],["1978-03-13",0.5264,0.5537,0.5264,0.5264,3000.0],["1978-03-14",0.5264,0.5537,0.5264,0.5264,7200.0],["1978-03-15",0.5264,0.5264,0.5264,0.5264,0.0],["1978-03-16",0.5264,0.5537,0.5264,0.5264,4800.0],["1978-03-17",0.5264,0.5537,0.5264,0.5264,600.0],["1978-03-20",0.5264,0.5264,0.5264,0.5264,0.0],["1978-03-21",0.5264,0.5537,0.5264,0.5264,3000.0],["1978-03-22",0.5264,0.5537,0.5264,0.5264,600.0],["1978-03-23",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-03-27",0.5264,0.5446,0.5174,0.5174,2400.0],["1978-03-28",0.5174,0.5446,0.5174,0.5174,6000.0],["1978-03-29",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-03-30",0.5174,0.5174,0.5174,0.5174,0.0],["1978-03-31",0.5174,0.5174,0.5174,0.5174,0.0],["1978-04-03",0.5174,0.5174,0.5174,0.5174,0.0],["1978-04-04",0.5174,0.5174,0.5174,0.5174,0.0],["1978-04-05",0.5174,0.5446,0.5174,0.5174,3000.0],["1978-04-06",0.5174,0.5446,0.5174,0.5174,3600.0],["1978-04-07",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-04-10",0.5174,0.5446,0.5174,0.5174,12000.0],["1978-04-11",0.5174,0.5446,0.5174,0.5174,8400.0],["1978-04-12",0.5174,0.5446,0.5174,0.5174,3000.0],["1978-04-13",0.5174,0.5174,0.5174,0.5174,0.0],["1978-04-14",0.5174,0.5174,0.5174,0.5174,0.0],["1978-04-17",0.5174,0.5446,0.5174,0.5174,4800.0],["1978-04-18",0.5264,0.5537,0.5264,0.5264,6000.0],["1978-04-19",0.5264,0.5537,0.5264,0.5264,10800.0],["1978-04-20",0.5264,0.5537,0.5264,0.5264,15000.0],["1978-04-21",0.5264,0.5537,0.5264,0.5264,12000.0],["1978-04-24",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-04-25",0.5355,0.5627,0.5355,0.5355,7200.0],["1978-04-26",0.5355,0.5627,0.5355,0.5355,6000.0],["1978-04-27",0.5355,0.5355,0.5355,0.5355,0.0],["1978-04-28",0.5355,0.5627,0.5355,0.5355,1200.0],["1978-05-01",0.5355,0.5627,0.5355,0.5355,13800.0],["1978-05-02",0.5355,0.5627,0.5355,0.5355,3600.0],["1978-05-03",0.5355,0.5627,0.5355,0.5355,5400.0],["1978-05-04",0.5355,0.5627,0.5355,0.5355,4200.0],["1978-05-05",0.5355,0.5627,0.5355,0.5355,6600.0],["1978-05-08",0.5355,0.5537,0.5264,0.5264,3600.0],["1978-05-09",0.5264,0.5537,0.5264,0.5264,1800.0],["1978-05-10",0.5264,0.5537,0.5264,0.5264,3600.0],["1978-05-11",0.5264,0.5537,0.5264,0.5264,5400.0],["1978-05-12",0.5264,0.5537,0.5264,0.5264,3600.0],["1978-05-15",0.5446,0.5718,0.5446,0.5446,13200.0],["1978-05-16",0.5537,0.5809,0.5537,0.5537,12000.0],["1978-05-17",0.5627,0.59,0.5627,0.5627,7200.0],["1978-05-18",0.5627,0.59,0.5627,0.5627,4800.0],["1978-05-19",0.5627,0.59,0.5627,0.5627,7800.0],["1978-05-22",0.5718,0.599,0.5718,0.5718,6600.0],["1978-05-23",0.5718,0.599,0.5718,0.5718,12000.0],["1978-05-24",0.5718,0.599,0.5718,0.5718,23400.0],["1978-05-25",0.5718,0.59,0.5627,0.5627,10800.0],["1978-05-26",0.5627,0.59,0.5627,0.5627,1800.0],["1978-05-30",0.5627,0.59,0.5627,0.5627,16800.0],["1978-05-31",0.5627,0.59,0.5627,0.5627,28200.0],["1978-06-01",0.5627,0.59,0.5627,0.5627,600.0],["1978-06-02",0.5627,0.59,0.5627,0.5627,5400.0],["1978-06-05",0.5627,0.59,0.5627,0.5627,4800.0],["1978-06-06",0.5627,0.59,0.5627,0.5627,4800.0],["1978-06-07",0.5627,0.59,0.5627,0.5627,3600.0],["1978-06-08",0.5627,0.59,0.5627,0.5627,1200.0],["1978-06-09",0.5627,0.59,0.5627,0.5627,1800.0],["1978-06-12",0.5627,0.59,0.5627,0.5627,1200.0],["1978-06-13",0.5627,0.5809,0.5537,0.5537,8400.0],["1978-06-14",0.5537,0.5809,0.5537,0.5537,1200.0],["1978-06-15",0.5537,0.5809,0.5537,0.5537,21600.0],["1978-06-16",0.5537,0.5718,0.5446,0.5446,5400.0],["1978-06-19",0.5446,0.5718,0.5446,0.5446,6000.0],["1978-06-20",0.5446,0.5718,0.5446,0.5446,6000.0],["1978-06-21",0.5446,0.5627,0.5355,0.5355,3600.0],["1978-06-22",0.5355,0.5355,0.5355,0.5355,0.0],["1978-06-23",0.5355,0.5627,0.5355,0.5355,9000.0],["1978-06-26",0.5355,0.5537,0.5264,0.5264,6600.0],["1978-06-27",0.5264,0.5446,0.5174,0.5174,2400.0],["1978-06-28",0.5174,0.5446,0.5174,0.5174,3600.0],["1978-06-29",0.5174,0.5446,0.5174,0.5174,12000.0],["1978-06-30",0.5174,0.5446,0.5174,0.5174,12000.0],["1978-07-03",0.5174,0.5446,0.5174,0.5174,4800.0],["1978-07-05",0.5174,0.5446,0.5174,0.5174,2400.0],["1978-07-06",0.5174,0.5174,0.5174,0.5174,0.0],["1978-07-07",0.5174,0.5446,0.5174,0.5174,600.0],["1978-07-10",0.5174,0.5446,0.5174,0.5174,4800.0],["1978-07-11",0.5174,0.5446,0.5174,0.5174,1200.0],["1978-07-12",0.5174,0.5174,0.5174,0.5174,0.0],["1978-07-13",0.5174,0.5446,0.5174,0.5174,9000.0],["1978-07-14",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-07-17",0.5174,0.5174,0.5174,0.5174,0.0],["1978-07-18",0.5174,0.5446,0.5174,0.5174,1200.0],["1978-07-19",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-07-20",0.5264,0.5537,0.5264,0.5264,600.0],["1978-07-21",0.5264,0.5537,0.5264,0.5264,600.0],["1978-07-24",0.5264,0.5537,0.5264,0.5264,6000.0],["1978-07-25",0.5264,0.5537,0.5264,0.5264,600.0],["1978-07-26",0.5264,0.5264,0.5264,0.5264,0.0],["1978-07-27",0.5264,0.5264,0.5264,0.5264,0.0],["1978-07-28",0.5264,0.5537,0.5264,0.5264,3000.0],["1978-07-31",0.5264,0.5537,0.5264,0.5264,6600.0],["1978-08-01",0.5264,0.5537,0.5264,0.5264,3000.0],["1978-08-02",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-08-03",0.5264,0.5537,0.5264,0.5264,12000.0],["1978-08-04",0.5264,0.5537,0.5264,0.5264,1200.0],["1978-08-07",0.5264,0.5537,0.5264,0.5264,10200.0],["1978-08-08",0.5264,0.5537,0.5264,0.5264,8400.0],["1978-08-09",0.5355,0.5627,0.5355,0.5355,6600.0],["1978-08-10",0.5355,0.5627,0.5355,0.5355,3600.0],["1978-08-11",0.5446,0.5718,0.5446,0.5446,3600.0],["1978-08-14",0.5446,0.5718,0.5446,0.5446,9000.0],["1978-08-15",0.5446,0.5718,0.5446,0.5446,600.0],["1978-08-16",0.5446,0.5718,0.5446,0.5446,3000.0],["1978-08-17",0.5446,0.5446,0.5446,0.5446,0.0],["1978-08-18",0.5446,0.5718,0.5446,0.5446,600.0],["1978-08-21",0.5446,0.5718,0.5446,0.5446,3600.0],["1978-08-22",0.5446,0.5718,0.5446,0.5446,6600.0],["1978-08-23",0.5446,0.5718,0.5446,0.5446,1800.0],["1978-08-24",0.5446,0.5446,0.5446,0.5446,0.0],["1978-08-25",0.5446,0.5446,0.5446,0.5446,0.0],["1978-08-28",0.5537,0.5809,0.5537,0.5537,6600.0],["1978-08-29",0.5627,0.59,0.5627,0.5627,2400.0],["1978-08-30",0.5627,0.59,0.5627,0.5627,2400.0],["1978-08-31",0.5627,0.59,0.5627,0.5627,600.0],["1978-09-01",0.5627,0.59,0.5627,0.5627,600.0],["1978-09-05",0.5627,0.59,0.5627,0.5627,4800.0],["1978-09-06",0.5627,0.59,0.5627,0.5627,3600.0],["1978-09-07",0.5627,0.5809,0.5537,0.5537,7800.0],["1978-09-08",0.5537,0.5809,0.5537,0.5537,4800.0],["1978-09-11",0.5537,0.5809,0.5537,0.5537,10200.0],["1978-09-12",0.5537,0.5809,0.5537,0.5537,12600.0],["1978-09-13",0.5537,0.5537,0.5537,0.5537,0.0],["1978-09-14",0.5537,0.5809,0.5537,0.5537,600.0],["1978-09-15",0.5537,0.5718,0.5446,0.5446,14400.0],["1978-09-18",0.5446,0.5446,0.5446,0.5446,0.0],["1978-09-19",0.5446,0.5627,0.5355,0.5355,8400.0],["1978-09-20",0.5355,0.5355,0.5355,0.5355,0.0],["1978-09-21",0.5355,0.5627,0.5355,0.5355,3000.0],["1978-09-22",0.5355,0.5627,0.5355,0.5355,4800.0],["1978-09-25",0.5355,0.5627,0.5355,0.5355,3000.0],["1978-09-26",0.5355,0.5627,0.5355,0.5355,5400.0],["1978-09-27",0.5355,0.5355,0.5355,0.5355,0.0],["1978-09-28",0.5355,0.5627,0.5355,0.5355,600.0],["1978-09-29",0.5355,0.5627,0.5355,0.5355,2400.0],["1978-10-02",0.5355,0.5627,0.5355,0.5355,10800.0],["1978-10-03",0.5355,0.5627,0.5355,0.5355,2400.0],["1978-10-04",0.5355,0.5627,0.5355,0.5355,1800.0],["1978-10-05",0.5355,0.5537,0.5264,0.5264,2400.0],["1978-10-06",0.5264,0.5537,0.5264,0.5264,20400.0],["1978-10-09",0.5264,0.5537,0.5264,0.5264,1800.0],["1978-10-10",0.5355,0.5627,0.5355,0.5355,600.0],["1978-10-11",0.5355,0.5627,0.5355,0.5355,600.0],["1978-10-12",0.5355,0.5627,0.5355,0.5355,3000.0],["1978-10-13",0.5355,0.5627,0.5355,0.5355,600.0],["1978-10-16",0.5355,0.5627,0.5355,0.5355,1800.0],["1978-10-17",0.5355,0.5355,0.5355,0.5355,0.0],["1978-10-18",0.5355,0.5446,0.5174,0.5174,5400.0],["1978-10-19",0.5174,0.5446,0.5174,0.5174,3600.0],["1978-10-20",0.5174,0.5446,0.5174,0.5174,1200.0],["1978-10-23",0.5174,0.5446,0.5174,0.5174,3600.0],["1978-10-24",0.5174,0.5446,0.5174,0.5174,12000.0],["1978-10-25",0.5174,0.5446,0.5174,0.5174,4200.0],["1978-10-26",0.5174,0.5446,0.5174,0.5174,3000.0],["1978-10-27",0.5174,0.5355,0.5083,0.5083,6000.0],["1978-10-30",0.5083,0.5264,0.4992,0.4992,4800.0],["1978-10-31",0.4992,0.5174,0.4901,0.4901,9600.0],["1978-11-01",0.4901,0.5174,0.4901,0.4901,4800.0],["1978-11-02",0.4901,0.5174,0.4901,0.4901,8400.0],["1978-11-03",0.4901,0.5174,0.4901,0.4901,2400.0],["1978-11-06",0.4901,0.5174,0.4901,0.4901,4800.0],["1978-11-07",0.4901,0.5174,0.4901,0.4901,1200.0],["1978-11-08",0.4901,0.5174,0.4901,0.4901,600.0],["1978-11-09",0.4901,0.5174,0.4901,0.4901,1200.0],["1978-11-10",0.4901,0.4901,0.4901,0.4901,0.0],["1978-11-13",0.4901,0.5174,0.4901,0.4901,2400.0],["1978-11-14",0.4901,0.5174,0.4901,0.4901,1200.0],["1978-11-15",0.4901,0.4901,0.4901,0.4901,0.0],["1978-11-16",0.4901,0.5174,0.4901,0.4901,9000.0],["1978-11-17",0.4901,0.4901,0.4901,0.4901,0.0],["1978-11-20",0.4901,0.5174,0.4901,0.4901,1800.0],["1978-11-21",0.4901,0.5174,0.4901,0.4901,4800.0],["1978-11-22",0.4901,0.5174,0.4901,0.4901,2400.0],["1978-11-24",0.4901,0.5174,0.4901,0.4901,2400.0],["1978-11-27",0.4901,0.5174,0.4901,0.4901,600.0],["1978-11-28",0.4901,0.5174,0.4901,0.4901,1800.0],["1978-11-29",0.4992,0.5264,0.4992,0.4992,2400.0],["1978-11-30",0.4992,0.5264,0.4992,0.4992,3600.0],["1978-12-01",0.4992,0.5264,0.4992,0.4992,9000.0],["1978-12-04",0.4992,0.5264,0.4992,0.4992,6600.0],["1978-12-05",0.4992,0.5264,0.4992,0.4992,1200.0],["1978-12-06",0.4992,0.5264,0.4992,0.4992,600.0],["1978-12-07",0.4992,0.4992,0.4992,0.4992,0.0],["1978-12-08",0.4992,0.5264,0.4992,0.4992,11400.0],["1978-12-11",0.4992,0.4992,0.4992,0.4992,0.0],["1978-12-12",0.4992,0.4992,0.4992,0.4992,0.0],["1978-12-13",0.4992,0.4992,0.4992,0.4992,0.0],["1978-12-14",0.5083,0.5355,0.5083,0.5083,7800.0],["1978-12-15",0.5083,0.5355,0.5083,0.5083,3000.0],["1978-12-18",0.5083,0.5355,0.5083,0.5083,9600.0],["1978-12-19",0.5083,0.5355,0.5083,0.5083,5400.0],["1978-12-20",0.5083,0.5083,0.5083,0.5083,0.0],["1978-12-21",0.5174,0.5446,0.5174,0.5174,5400.0],["1978-12-22",0.5174,0.5446,0.5174,0.5174,1800.0],["1978-12-26",0.5264,0.5537,0.5264,0.5264,4200.0],["1978-12-27",0.5264,0.5264,0.5264,0.5264,0.0],["1978-12-28",0.5264,0.5537,0.5264,0.5264,1800.0],["1978-12-29",0.5264,0.5537,0.5264,0.5264,1800.0],["1979-01-02",0.5355,0.5627,0.5355,0.5355,600.0],["1979-01-03",0.5355,0.5355,0.5355,0.5355,0.0],["1979-01-04",0.5355,0.5627,0.5355,0.5355,5400.0],["1979-01-05",0.5355,0.5627,0.5355,0.5355,4800.0],["1979-01-08",0.5355,0.5627,0.5355,0.5355,4800.0],["1979-01-09",0.5355,0.5627,0.5355,0.5355,7200.0],["1979-01-10",0.5355,0.5627,0.5355,0.5355,6000.0],["1979-01-11",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-01-12",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-01-15",0.5355,0.5627,0.5355,0.5355,1800.0],["1979-01-16",0.5355,0.5355,0.5355,0.5355,0.0],["1979-01-17",0.5355,0.5627,0.5355,0.5355,600.0],["1979-01-18",0.5355,0.5627,0.5355,0.5355,1800.0],["1979-01-19",0.5355,0.5627,0.5355,0.5355,600.0],["1979-01-22",0.5355,0.5355,0.5355,0.5355,0.0],["1979-01-23",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-01-24",0.5446,0.5718,0.5446,0.5446,6600.0],["1979-01-25",0.5446,0.5446,0.5446,0.5446,0.0],["1979-01-26",0.5446,0.5718,0.5446,0.5446,2400.0],["1979-01-29",0.5446,0.5718,0.5446,0.5446,1800.0],["1979-01-30",0.5446,0.5718,0.5446,0.5446,6600.0],["1979-01-31",0.5446,0.5718,0.5446,0.5446,9600.0],["1979-02-01",0.5446,0.5718,0.5446,0.5446,1200.0],["1979-02-02",0.5446,0.5718,0.5446,0.5446,7200.0],["1979-02-05",0.5446,0.5627,0.5355,0.5355,4800.0],["1979-02-06",0.5355,0.5627,0.5355,0.5355,4800.0],["1979-02-07",0.5446,0.5718,0.5446,0.5446,600.0],["1979-02-08",0.5446,0.5446,0.5446,0.5446,0.0],["1979-02-09",0.5446,0.5627,0.5355,0.5355,4200.0],["1979-02-12",0.5355,0.5355,0.5355,0.5355,0.0],["1979-02-13",0.5355,0.5627,0.5355,0.5355,6600.0],["1979-02-14",0.5355,0.5355,0.5355,0.5355,0.0],["1979-02-15",0.5355,0.5355,0.5355,0.5355,0.0],["1979-02-16",0.5355,0.5627,0.5355,0.5355,3600.0],["1979-02-20",0.5355,0.5355,0.5355,0.5355,0.0],["1979-02-21",0.5355,0.5627,0.5355,0.5355,36000.0],["1979-02-22",0.5355,0.5627,0.5355,0.5355,16200.0],["1979-02-23",0.5355,0.5627,0.5355,0.5355,1800.0],["1979-02-26",0.5355,0.5627,0.5355,0.5355,10200.0],["1979-02-27",0.5355,0.5627,0.5355,0.5355,600.0],["1979-02-28",0.5355,0.5627,0.5355,0.5355,1200.0],["1979-03-01",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-03-02",0.5355,0.5627,0.5355,0.5355,1800.0],["1979-03-05",0.5355,0.5627,0.5355,0.5355,600.0],["1979-03-06",0.5355,0.5627,0.5355,0.5355,5400.0],["1979-03-07",0.5355,0.5627,0.5355,0.5355,2400.0],["1979-03-08",0.5355,0.5627,0.5355,0.5355,3600.0],["1979-03-09",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-03-12",0.5355,0.5355,0.5355,0.5355,0.0],["1979-03-13",0.5355,0.5627,0.5355,0.5355,1800.0],["1979-03-14",0.5355,0.5627,0.5355,0.5355,21000.0],["1979-03-15",0.5355,0.5537,0.5264,0.5264,12600.0],["1979-03-16",0.5264,0.5537,0.5264,0.5264,3000.0],["1979-03-19",0.5264,0.5537,0.5264,0.5264,6000.0],["1979-03-20",0.5264,0.5264,0.5264,0.5264,0.0],["1979-03-21",0.5264,0.5537,0.5264,0.5264,4800.0],["1979-03-22",0.5264,0.5537,0.5264,0.5264,4200.0],["1979-03-23",0.5264,0.5537,0.5264,0.5264,9000.0],["1979-03-26",0.5264,0.5537,0.5264,0.5264,15000.0],["1979-03-27",0.5264,0.5264,0.5264,0.5264,0.0],["1979-03-28",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-03-29",0.5264,0.5537,0.5264,0.5264,3600.0],["1979-03-30",0.5264,0.5537,0.5264,0.5264,2400.0],["1979-04-02",0.5264,0.5537,0.5264,0.5264,3600.0],["1979-04-03",0.5264,0.5537,0.5264,0.5264,3600.0],["1979-04-04",0.5264,0.5537,0.5264,0.5264,2400.0],["1979-04-05",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-04-06",0.5264,0.5537,0.5264,0.5264,4800.0],["1979-04-09",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-04-10",0.5264,0.5446,0.5174,0.5174,5400.0],["1979-04-11",0.5174,0.5446,0.5174,0.5174,3000.0],["1979-04-12",0.5174,0.5446,0.5174,0.5174,1800.0],["1979-04-16",0.5174,0.5174,0.5174,0.5174,0.0],["1979-04-17",0.5264,0.5537,0.5264,0.5264,15000.0],["1979-04-18",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-04-19",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-04-20",0.5264,0.5537,0.5264,0.5264,2400.0],["1979-04-23",0.5264,0.5537,0.5264,0.5264,3600.0],["1979-04-24",0.5355,0.5627,0.5355,0.5355,600.0],["1979-04-25",0.5355,0.5627,0.5355,0.5355,3600.0],["1979-04-26",0.5355,0.5355,0.5355,0.5355,0.0],["1979-04-27",0.5355,0.5627,0.5355,0.5355,2400.0],["1979-04-30",0.5446,0.5718,0.5446,0.5446,3000.0],["1979-05-01",0.5446,0.5718,0.5446,0.5446,9600.0],["1979-05-02",0.5446,0.5627,0.5355,0.5355,7200.0],["1979-05-03",0.5355,0.5537,0.5264,0.5264,1800.0],["1979-05-04",0.5355,0.5627,0.5355,0.5355,3000.0],["1979-05-07",0.5355,0.5446,0.5174,0.5174,12000.0],["1979-05-08",0.5174,0.5446,0.5174,0.5174,4800.0],["1979-05-09",0.5174,0.5446,0.5174,0.5174,1200.0],["1979-05-10",0.5174,0.5446,0.5174,0.5174,1200.0],["1979-05-11",0.5174,0.5355,0.5083,0.5083,2400.0],["1979-05-14",0.5083,0.5355,0.5083,0.5083,6600.0],["1979-05-15",0.5083,0.5355,0.5083,0.5083,3600.0],["1979-05-16",0.5083,0.5355,0.5083,0.5083,600.0],["1979-05-17",0.5083,0.5355,0.5083,0.5083,600.0],["1979-05-18",0.5083,0.5355,0.5083,0.5083,1800.0],["1979-05-21",0.5083,0.5355,0.5083,0.5083,4800.0],["1979-05-22",0.5083,0.5355,0.5083,0.5083,3000.0],["1979-05-23",0.5083,0.5264,0.4992,0.4992,3600.0],["1979-05-24",0.5083,0.5355,0.5083,0.5083,15000.0],["1979-05-25",0.5083,0.5264,0.4992,0.4992,12600.0],["1979-05-29",0.4992,0.5264,0.4992,0.4992,6000.0],["1979-05-30",0.4992,0.5264,0.4992,0.4992,1800.0],["1979-05-31",0.4992,0.5264,0.4992,0.4992,2400.0],["1979-06-01",0.4992,0.5264,0.4992,0.4992,7200.0],["1979-06-04",0.4992,0.5264,0.4992,0.4992,3000.0],["1979-06-05",0.4992,0.5264,0.4992,0.4992,6600.0],["1979-06-06",0.4992,0.5264,0.4992,0.4992,3000.0],["1979-06-07",0.4992,0.5264,0.4992,0.4992,3600.0],["1979-06-08",0.4992,0.5264,0.4992,0.4992,5400.0],["1979-06-11",0.4992,0.5264,0.4992,0.4992,2400.0],["1979-06-12",0.4992,0.5264,0.4992,0.4992,2400.0],["1979-06-13",0.4992,0.5264,0.4992,0.4992,6600.0],["1979-06-14",0.5083,0.5355,0.5083,0.5083,3600.0],["1979-06-15",0.5083,0.5355,0.5083,0.5083,3600.0],["1979-06-18",0.5083,0.5355,0.5083,0.5083,3000.0],["1979-06-19",0.5083,0.5355,0.5083,0.5083,1800.0],["1979-06-20",0.5083,0.5355,0.5083,0.5083,1200.0],["1979-06-21",0.5083,0.5355,0.5083,0.5083,4800.0],["1979-06-22",0.5083,0.5355,0.5083,0.5083,4200.0],["1979-06-25",0.5083,0.5355,0.5083,0.5083,1800.0],["1979-06-26",0.5083,0.5355,0.5083,0.5083,3000.0],["1979-06-27",0.5083,0.5083,0.5083,0.5083,0.0],["1979-06-28",0.5083,0.5355,0.5083,0.5083,7800.0],["1979-06-29",0.5083,0.5355,0.5083,0.5083,1800.0],["1979-07-02",0.5083,0.5355,0.5083,0.5083,600.0],["1979-07-03",0.5083,0.5355,0.5083,0.5083,4800.0],["1979-07-05",0.5083,0.5355,0.5083,0.5083,2400.0],["1979-07-06",0.5083,0.5355,0.5083,0.5083,4800.0],["1979-07-09",0.5083,0.5355,0.5083,0.5083,10200.0],["1979-07-10",0.5083,0.5355,0.5083,0.5083,5400.0],["1979-07-11",0.5083,0.5355,0.5083,0.5083,15600.0],["1979-07-12",0.5083,0.5355,0.5083,0.5083,3600.0],["1979-07-13",0.5083,0.5355,0.5083,0.5083,600.0],["1979-07-16",0.5083,0.5083,0.5083,0.5083,0.0],["1979-07-17",0.5083,0.5083,0.5083,0.5083,0.0],["1979-07-18",0.5083,0.5355,0.5083,0.5083,6000.0],["1979-07-19",0.5083,0.5083,0.5083,0.5083,0.0],["1979-07-20",0.5083,0.5083,0.5083,0.5083,0.0],["1979-07-23",0.5083,0.5264,0.4992,0.4992,600.0],["1979-07-24",0.4992,0.5264,0.4992,0.4992,4800.0],["1979-07-25",0.4992,0.5264,0.4992,0.4992,1200.0],["1979-07-26",0.4992,0.5264,0.4992,0.4992,9000.0],["1979-07-27",0.4992,0.5264,0.4992,0.4992,3000.0],["1979-07-30",0.4992,0.5264,0.4992,0.4992,600.0],["1979-07-31",0.4992,0.5264,0.4992,0.4992,1200.0],["1979-08-01",0.5083,0.5355,0.5083,0.5083,12000.0],["1979-08-02",0.5083,0.5264,0.4992,0.4992,4800.0],["1979-08-03",0.4992,0.4992,0.4992,0.4992,0.0],["1979-08-06",0.4992,0.4992,0.4992,0.4992,0.0],["1979-08-07",0.5174,0.5446,0.5174,0.5174,7800.0],["1979-08-08",0.5264,0.5537,0.5264,0.5264,15600.0],["1979-08-09",0.5264,0.5537,0.5264,0.5264,10200.0],["1979-08-10",0.5264,0.5537,0.5264,0.5264,600.0],["1979-08-13",0.5264,0.5537,0.5264,0.5264,600.0],["1979-08-14",0.5264,0.5537,0.5264,0.5264,600.0],["1979-08-15",0.5264,0.5537,0.5264,0.5264,15000.0],["1979-08-16",0.5264,0.5537,0.5264,0.5264,6600.0],["1979-08-17",0.5264,0.5537,0.5264,0.5264,1200.0],["1979-08-20",0.5264,0.5537,0.5264,0.5264,10800.0],["1979-08-21",0.5264,0.5537,0.5264,0.5264,4800.0],["1979-08-22",0.5264,0.5264,0.5264,0.5264,0.0],["1979-08-23",0.5264,0.5537,0.5264,0.5264,2400.0],["1979-08-24",0.5264,0.5446,0.5174,0.5174,4200.0],["1979-08-27",0.5174,0.5446,0.5174,0.5174,1800.0],["1979-08-28",0.5174,0.5446,0.5174,0.5174,1200.0],["1979-08-29",0.5174,0.5446,0.5174,0.5174,4800.0],["1979-08-30",0.5174,0.5446,0.5174,0.5174,8400.0],["1979-08-31",0.5174,0.5174,0.5174,0.5174,0.0],["1979-09-04",0.5174,0.5446,0.5174,0.5174,3600.0],["1979-09-05",0.5174,0.5446,0.5174,0.5174,3600.0],["1979-09-06",0.5174,0.5446,0.5174,0.5174,8400.0],["1979-09-07",0.5174,0.5446,0.5174,0.5174,1200.0],["1979-09-10",0.5174,0.5446,0.5174,0.5174,1800.0],["1979-09-11",0.5174,0.5446,0.5174,0.5174,4800.0],["1979-09-12",0.5174,0.5446,0.5174,0.5174,27600.0],["1979-09-13",0.5174,0.5446,0.5174,0.5174,1800.0],["1979-09-14",0.5174,0.5446,0.5174,0.5174,3000.0],["1979-09-17",0.5174,0.5446,0.5174,0.5174,1200.0],["1979-09-18",0.5174,0.5174,0.5174,0.5174,0.0],["1979-09-19",0.5174,0.5446,0.5174,0.5174,7200.0],["1979-09-20",0.5174,0.5446,0.5174,0.5174,2400.0],["1979-09-21",0.5174,0.5446,0.5174,0.5174,3600.0],["1979-09-24",0.5174,0.5446,0.5174,0.5174,4800.0],["1979-09-25",0.5174,0.5446,0.5174,0.5174,6000.0],["1979-09-26",0.5174,0.5446,0.5174,0.5174,7200.0],["1979-09-27",0.5174,0.5355,0.5083,0.5083,9000.0],["1979-09-28",0.5083,0.5355,0.5083,0.5083,21600.0],["1979-10-01",0.5083,0.5355,0.5083,0.5083,6600.0],["1979-10-02",0.5083,0.5355,0.5083,0.5083,3000.0],["1979-10-03",0.5083,0.5355,0.5083,0.5083,5400.0],["1979-10-04",0.5083,0.5355,0.5083,0.5083,16800.0],["1979-10-05",0.5083,0.5355,0.5083,0.5083,3600.0],["1979-10-08",0.5083,0.5355,0.5083,0.5083,4800.0],["1979-10-09",0.5083,0.5355,0.5083,0.5083,7800.0],["1979-10-10",0.5083,0.5355,0.5083,0.5083,1800.0],["1979-10-11",0.5083,0.5355,0.5083,0.5083,12000.0],["1979-10-12",0.5083,0.5355,0.5083,0.5083,4200.0],["1979-10-15",0.5083,0.5174,0.4901,0.4901,3000.0],["1979-10-16",0.4901,0.4901,0.4901,0.4901,0.0],["1979-10-17",0.4901,0.5174,0.4901,0.4901,3000.0],["1979-10-18",0.4992,0.5264,0.4992,0.4992,1200.0],["1979-10-19",0.4992,0.5264,0.4992,0.4992,1800.0],["1979-10-22",0.4992,0.5083,0.481,0.481,7200.0],["1979-10-23",0.481,0.481,0.481,0.481,0.0],["1979-10-24",0.481,0.4992,0.472,0.472,9000.0],["1979-10-25",0.472,0.4992,0.472,0.472,6600.0],["1979-10-26",0.472,0.472,0.472,0.472,0.0],["1979-10-29",0.472,0.4992,0.472,0.472,600.0],["1979-10-30",0.472,0.4992,0.472,0.472,1200.0],["1979-10-31",0.472,0.4992,0.472,0.472,7800.0],["1979-11-01",0.472,0.4992,0.472,0.472,5400.0],["1979-11-02",0.472,0.4992,0.472,0.472,1800.0],["1979-11-05",0.472,0.4992,0.472,0.472,1800.0],["1979-11-06",0.472,0.4992,0.472,0.472,600.0],["1979-11-07",0.472,0.472,0.472,0.472,0.0],["1979-11-08",0.472,0.481,0.4538,0.4538,1800.0],["1979-11-09",0.4538,0.481,0.4538,0.4538,600.0],["1979-11-12",0.4538,0.481,0.4538,0.4538,1800.0],["1979-11-13",0.4538,0.481,0.4538,0.4538,600.0],["1979-11-14",0.4538,0.481,0.4538,0.4538,5400.0],["1979-11-15",0.4538,0.4538,0.4538,0.4538,0.0],["1979-11-16",0.4538,0.481,0.4538,0.4538,600.0],["1979-11-19",0.4538,0.481,0.4538,0.4538,1200.0],["1979-11-20",0.4538,0.481,0.4538,0.4538,14400.0],["1979-11-21",0.4538,0.481,0.4538,0.4538,2400.0],["1979-11-23",0.4538,0.481,0.4538,0.4538,4800.0],["1979-11-26",0.4538,0.481,0.4538,0.4538,2400.0],["1979-11-27",0.4538,0.4538,0.4538,0.4538,0.0],["1979-11-28",0.4538,0.481,0.4538,0.4538,600.0],["1979-11-29",0.4538,0.481,0.4538,0.4538,3600.0],["1979-11-30",0.4538,0.481,0.4538,0.4538,600.0],["1979-12-03",0.4538,0.481,0.4538,0.4538,4800.0],["1979-12-04",0.4538,0.481,0.4538,0.4538,600.0],["1979-12-05",0.4538,0.481,0.4538,0.4538,1800.0],["1979-12-06",0.4538,0.481,0.4538,0.4538,15000.0],["1979-12-07",0.4538,0.481,0.4538,0.4538,4800.0],["1979-12-10",0.4538,0.481,0.4538,0.4538,5400.0],["1979-12-11",0.4538,0.481,0.4538,0.4538,13200.0],["1979-12-12",0.4538,0.481,0.4538,0.4538,600.0],["1979-12-13",0.4538,0.481,0.4538,0.4538,600.0],["1979-12-14",0.4538,0.481,0.4538,0.4538,16200.0],["1979-12-17",0.4538,0.481,0.4538,0.4538,8400.0],["1979-12-18",0.4538,0.481,0.4538,0.4538,1200.0],["1979-12-19",0.4538,0.481,0.4538,0.4538,3000.0],["1979-12-20",0.4538,0.481,0.4538,0.4538,10200.0],["1979-12-21",0.4538,0.4538,0.4538,0.4538,0.0],["1979-12-24",0.4538,0.481,0.4538,0.4538,3600.0],["1979-12-26",0.4538,0.481,0.4538,0.4538,3000.0],["1979-12-27",0.4538,0.481,0.4538,0.4538,1200.0],["1979-12-28",0.4538,0.481,0.4538,0.4538,12600.0],["1979-12-31",0.4538,0.481,0.4538,0.4538,15000.0],["1980-01-02",0.4538,0.472,0.4447,0.4447,6000.0],["1980-01-03",0.4447,0.472,0.4447,0.4447,10800.0],["1980-01-04",0.4447,0.472,0.4447,0.4447,1200.0],["1980-01-07",0.4447,0.472,0.4447,0.4447,600.0],["1980-01-08",0.4447,0.472,0.4447,0.4447,10200.0],["1980-01-09",0.4447,0.472,0.4447,0.4447,8400.0],["1980-01-10",0.4447,0.472,0.4447,0.4447,1200.0],["1980-01-11",0.4447,0.472,0.4447,0.4447,3600.0],["1980-01-14",0.4447,0.472,0.4447,0.4447,1800.0],["1980-01-15",0.4447,0.472,0.4447,0.4447,2400.0],["1980-01-16",0.4447,0.472,0.4447,0.4447,600.0],["1980-01-17",0.4447,0.472,0.4447,0.4447,3600.0],["1980-01-18",0.4447,0.472,0.4447,0.4447,12000.0],["1980-01-21",0.4447,0.472,0.4447,0.4447,4800.0],["1980-01-22",0.4447,0.472,0.4447,0.4447,3000.0],["1980-01-23",0.4447,0.4447,0.4447,0.4447,0.0],["1980-01-24",0.4447,0.472,0.4447,0.4447,600.0],["1980-01-25",0.4447,0.472,0.4447,0.4447,3000.0],["1980-01-28",0.4447,0.472,0.4447,0.4447,1800.0],["1980-01-29",0.4447,0.472,0.4447,0.4447,3000.0],["1980-01-30",0.4447,0.472,0.4447,0.4447,9600.0],["1980-01-31",0.4447,0.472,0.4447,0.4447,12000.0],["1980-02-01",0.4447,0.4629,0.4357,0.4357,15600.0],["1980-02-04",0.4357,0.4629,0.4357,0.4357,2400.0],["1980-02-05",0.4357,0.4629,0.4357,0.4357,13800.0],["1980-02-06",0.4357,0.4629,0.4357,0.4357,3600.0],["1980-02-07",0.4357,0.4629,0.4357,0.4357,600.0],["1980-02-08",0.4357,0.4629,0.4357,0.4357,2400.0],["1980-02-11",0.4357,0.4538,0.4266,0.4266,10200.0],["1980-02-12",0.4266,0.4538,0.4266,0.4266,7200.0],["1980-02-13",0.4266,0.4538,0.4266,0.4266,3000.0],["1980-02-14",0.4266,0.4538,0.4266,0.4266,2400.0],["1980-02-15",0.4266,0.4538,0.4266,0.4266,14400.0],["1980-02-19",0.4266,0.4538,0.4175,0.4175,6600.0],["1980-02-20",0.4175,0.4357,0.3994,0.3994,3600.0],["1980-02-21",0.3994,0.4357,0.3994,0.3994,600.0],["1980-02-22",0.3994,0.4357,0.3994,0.3994,4200.0],["1980-02-25",0.3994,0.4357,0.3994,0.3994,6000.0],["1980-02-26",0.3994,0.4357,0.3994,0.3994,9000.0],["1980-02-27",0.3994,0.4357,0.3994,0.3994,13200.0],["1980-02-28",0.3994,0.4357,0.3994,0.3994,4200.0],["1980-02-29",0.3994,0.4357,0.3994,0.3994,4200.0],["1980-03-03",0.3994,0.4357,0.3994,0.3994,9000.0],["1980-03-04",0.3994,0.4357,0.3994,0.3994,4200.0],["1980-03-05",0.3994,0.4357,0.3994,0.3994,600.0],["1980-03-06",0.3994,0.4357,0.3994,0.3994,1800.0],["1980-03-07",0.3994,0.4357,0.3994,0.3994,2400.0],["1980-03-10",0.3994,0.4357,0.3994,0.3994,3000.0],["1980-03-11",0.3994,0.4357,0.3994,0.3994,4800.0],["1980-03-12",0.3994,0.4357,0.3994,0.3994,2400.0],["1980-03-13",0.3994,0.3994,0.3994,0.3994,0.0],["1980-03-14",0.3994,0.4357,0.3994,0.3994,7200.0],["1980-03-17",0.3994,0.4357,0.3994,0.3994,1800.0],["1980-03-18",0.3994,0.4357,0.3994,0.3994,3600.0],["1980-03-19",0.3994,0.4357,0.3994,0.3994,10800.0],["1980-03-20",0.3994,0.4357,0.3994,0.3994,3000.0],["1980-03-21",0.3994,0.4357,0.3994,0.3994,3000.0],["1980-03-24",0.3994,0.4357,0.3994,0.3994,1800.0],["1980-03-25",0.3994,0.4357,0.3994,0.3994,4800.0],["1980-03-26",0.4084,0.4447,0.4084,0.4084,12000.0],["1980-03-27",0.4084,0.4447,0.4084,0.4084,6000.0],["1980-03-28",0.4084,0.4447,0.4084,0.4084,3000.0],["1980-03-31",0.4084,0.4447,0.4084,0.4084,3000.0],["1980-04-01",0.4084,0.4447,0.4084,0.4084,6000.0],["1980-04-02",0.4084,0.4447,0.4084,0.4084,3000.0],["1980-04-03",0.4084,0.4357,0.3994,0.3994,7800.0],["1980-04-07",0.4084,0.4447,0.4084,0.4084,7200.0],["1980-04-08",0.4084,0.4447,0.4084,0.4084,9600.0],["1980-04-09",0.4084,0.4447,0.4084,0.4084,600.0],["1980-04-10",0.4084,0.4447,0.4084,0.4084,7200.0],["1980-04-11",0.4084,0.4447,0.4084,0.4084,1800.0],["1980-04-14",0.4084,0.4447,0.4084,0.4084,2400.0],["1980-04-15",0.4084,0.4447,0.4084,0.4084,4800.0],["1980-04-16",0.4084,0.4447,0.4084,0.4084,600.0],["1980-04-17",0.4084,0.4447,0.4084,0.4084,3600.0],["1980-04-18",0.4084,0.4447,0.4084,0.4084,1200.0],["1980-04-21",0.4084,0.4447,0.4084,0.4084,2400.0],["1980-04-22",0.4084,0.4447,0.4084,0.4084,6600.0],["1980-04-23",0.4084,0.4447,0.4084,0.4084,4800.0],["1980-04-24",0.4084,0.4447,0.4084,0.4084,9000.0],["1980-04-25",0.4084,0.4447,0.4084,0.4084,1800.0],["1980-04-28",0.4175,0.4538,0.4175,0.4175,4800.0],["1980-04-29",0.4357,0.472,0.4357,0.4357,6000.0],["1980-04-30",0.4357,0.472,0.4357,0.4357,4800.0],["1980-05-01",0.4357,0.472,0.4357,0.4357,4800.0],["1980-05-02",0.4357,0.472,0.4357,0.4357,600.0],["1980-05-05",0.4357,0.472,0.4357,0.4357,600.0],["1980-05-06",0.4357,0.472,0.4357,0.4357,600.0],["1980-05-07",0.4357,0.472,0.4357,0.4357,1800.0],["1980-05-08",0.4357,0.472,0.4357,0.4357,3600.0],["1980-05-09",0.4357,0.4357,0.4357,0.4357,0.0],["1980-05-12",0.4447,0.481,0.4447,0.4447,1800.0],["1980-05-13",0.4447,0.481,0.4447,0.4447,5400.0],["1980-05-14",0.4538,0.4901,0.4538,0.4538,4200.0],["1980-05-15",0.4538,0.5083,0.4538,0.4538,1800.0],["1980-05-16",0.4538,0.5083,0.4538,0.4538,3000.0],["1980-05-19",0.4538,0.5083,0.4538,0.4538,600.0],["1980-05-20",0.4538,0.4538,0.4538,0.4538,0.0],["1980-05-21",0.4538,0.5083,0.4538,0.4538,7200.0],["1980-05-22",0.4629,0.5174,0.4629,0.4629,6600.0],["1980-05-23",0.472,0.5264,0.472,0.472,6000.0],["1980-05-27",0.472,0.5264,0.472,0.472,10800.0],["1980-05-28",0.472,0.5264,0.472,0.472,4200.0],["1980-05-29",0.4901,0.5446,0.4901,0.4901,1200.0],["1980-05-30",0.4901,0.5446,0.4901,0.4901,1200.0],["1980-06-02",0.4901,0.5446,0.4901,0.4901,7200.0],["1980-06-03",0.4901,0.5446,0.4901,0.4901,7200.0],["1980-06-04",0.4901,0.5446,0.4901,0.4901,600.0],["1980-06-05",0.4901,0.5446,0.4901,0.4901,5400.0],["1980-06-06",0.4901,0.5446,0.4901,0.4901,4200.0],["1980-06-09",0.4901,0.5446,0.4901,0.4901,3000.0],["1980-06-10",0.4901,0.5355,0.481,0.481,4200.0],["1980-06-11",0.481,0.5264,0.472,0.472,10200.0],["1980-06-12",0.472,0.5264,0.472,0.472,1200.0],["1980-06-13",0.472,0.5264,0.472,0.472,8400.0],["1980-06-16",0.472,0.472,0.472,0.472,0.0],["1980-06-17",0.472,0.5264,0.472,0.472,9000.0],["1980-06-18",0.472,0.5264,0.472,0.472,9000.0],["1980-06-19",0.472,0.5264,0.472,0.472,3000.0],["1980-06-20",0.472,0.5264,0.472,0.472,3000.0],["1980-06-23",0.472,0.5264,0.472,0.472,6000.0],["1980-06-24",0.472,0.5264,0.472,0.472,4200.0],["1980-06-25",0.472,0.5264,0.472,0.472,600.0],["1980-06-26",0.472,0.5264,0.472,0.472,7800.0],["1980-06-27",0.472,0.5264,0.472,0.472,6600.0],["1980-06-30",0.472,0.5264,0.472,0.472,1200.0],["1980-07-01",0.472,0.5264,0.472,0.472,1800.0],["1980-07-02",0.472,0.5264,0.472,0.472,5400.0],["1980-07-03",0.472,0.5264,0.472,0.472,3000.0],["1980-07-07",0.4901,0.5083,0.4901,0.4901,2400.0],["1980-07-08",0.4901,0.5083,0.4901,0.4901,1200.0],["1980-07-09",0.4901,0.5083,0.4901,0.4901,1200.0],["1980-07-10",0.4901,0.5264,0.4901,0.4901,4800.0],["1980-07-11",0.4901,0.4901,0.4901,0.4901,0.0],["1980-07-14",0.4901,0.5264,0.4901,0.4901,1200.0],["1980-07-15",0.4901,0.5264,0.4901,0.4901,2400.0],["1980-07-16",0.4901,0.5264,0.4901,0.4901,4800.0],["1980-07-17",0.4901,0.5264,0.4901,0.4901,2400.0],["1980-07-18",0.4901,0.5083,0.472,0.472,3600.0],["1980-07-21",0.472,0.4992,0.472,0.472,4800.0],["1980-07-22",0.472,0.4992,0.472,0.472,600.0],["1980-07-23",0.472,0.4992,0.4538,0.4538,8400.0],["1980-07-24",0.4538,0.4992,0.4538,0.4538,4800.0],["1980-07-25",0.4538,0.4992,0.4538,0.4538,4800.0],["1980-07-28",0.4538,0.4992,0.4538,0.4538,600.0],["1980-07-29",0.4538,0.4992,0.4538,0.4538,1800.0],["1980-07-30",0.4538,0.4992,0.4538,0.4538,1800.0],["1980-07-31",0.4629,0.4992,0.4629,0.4629,12600.0],["1980-08-01",0.4629,0.4992,0.4538,0.4538,600.0],["1980-08-04",0.4538,0.4992,0.4538,0.4538,1200.0],["1980-08-05",0.4538,0.4992,0.4538,0.4538,4800.0],["1980-08-06",0.4538,0.4992,0.4538,0.4538,5400.0],["1980-08-07",0.4538,0.4992,0.4538,0.4538,12000.0],["1980-08-08",0.4538,0.4992,0.4538,0.4538,4200.0],["1980-08-11",0.4538,0.4992,0.4538,0.4538,2400.0],["1980-08-12",0.4538,0.4992,0.4538,0.4538,600.0],["1980-08-13",0.4538,0.4992,0.4538,0.4538,2400.0],["1980-08-14",0.4538,0.4901,0.4447,0.4447,6000.0],["1980-08-15",0.4447,0.4901,0.4447,0.4447,3000.0],["1980-08-18",0.4447,0.4901,0.4447,0.4447,1800.0],["1980-08-19",0.4447,0.481,0.4357,0.4357,600.0],["1980-08-20",0.4357,0.472,0.4266,0.4266,138000.0],["1980-08-21",0.4266,0.472,0.4266,0.4266,110400.0],["1980-08-22",0.4266,0.4538,0.4266,0.4266,25800.0],["1980-08-25",0.4266,0.4538,0.4266,0.4266,35400.0],["1980-08-26",0.4266,0.4538,0.4266,0.4266,11400.0],["1980-08-27",0.4266,0.4538,0.4266,0.4266,6600.0],["1980-08-28",0.4266,0.4538,0.4266,0.4266,10200.0],["1980-08-29",0.4266,0.4447,0.4266,0.4266,20400.0],["1980-09-02",0.4266,0.4447,0.4266,0.4266,15000.0],["1980-09-03",0.4266,0.4447,0.4266,0.4266,25800.0],["1980-09-04",0.4357,0.4447,0.4357,0.4357,19800.0],["1980-09-05",0.4357,0.4447,0.4357,0.4357,10800.0],["1980-09-08",0.4357,0.4447,0.4266,0.4266,12600.0],["1980-09-09",0.4266,0.4447,0.4266,0.4266,14400.0],["1980-09-10",0.4266,0.4538,0.4266,0.4266,2400.0],["1980-09-11",0.4266,0.4538,0.4266,0.4266,10200.0],["1980-09-12",0.4266,0.4538,0.4266,0.4266,6600.0],["1980-09-15",0.4357,0.4538,0.4357,0.4357,5400.0],["1980-09-16",0.4357,0.4538,0.4357,0.4357,19800.0],["1980-09-17",0.4357,0.4447,0.4357,0.4357,18600.0],["1980-09-18",0.4357,0.4447,0.4357,0.4357,7800.0],["1980-09-19",0.4357,0.4447,0.4357,0.4357,1800.0],["1980-09-22",0.4357,0.4447,0.4266,0.4266,13800.0],["1980-09-23",0.4266,0.4447,0.4266,0.4266,18000.0],["1980-09-24",0.4266,0.4447,0.4266,0.4266,10200.0],["1980-09-25",0.4266,0.4447,0.4266,0.4266,3600.0],["1980-09-26",0.4266,0.4357,0.4084,0.4084,34800.0],["1980-09-29",0.4084,0.4357,0.4084,0.4084,1800.0],["1980-09-30",0.4084,0.4357,0.4084,0.4084,10200.0],["1980-10-01",0.4084,0.4357,0.4084,0.4084,7200.0],["1980-10-02",0.4084,0.4266,0.4084,0.4084,16800.0],["1980-10-03",0.4084,0.4266,0.4084,0.4084,13200.0],["1980-10-06",0.4084,0.4266,0.3994,0.3994,3600.0],["1980-10-07",0.3994,0.4266,0.3994,0.3994,600.0],["1980-10-08",0.3994,0.4266,0.3994,0.3994,14400.0],["1980-10-09",0.4084,0.4357,0.4084,0.4084,11400.0],["1980-10-10",0.4084,0.4357,0.4084,0.4084,8400.0],["1980-10-13",0.4084,0.4357,0.4084,0.4084,3000.0],["1980-10-14",0.4175,0.4357,0.4175,0.4175,10800.0],["1980-10-15",0.4175,0.4357,0.413,0.413,1200.0],["1980-10-16",0.413,0.4266,0.413,0.413,3600.0],["1980-10-17",0.413,0.4266,0.4084,0.4084,4200.0],["1980-10-20",0.4084,0.4357,0.4084,0.4084,2400.0],["1980-10-21",0.4084,0.4266,0.4084,0.4084,7200.0],["1980-10-22",0.4084,0.4266,0.4084,0.4084,8400.0],["1980-10-23",0.4084,0.4266,0.4084,0.4084,1200.0],["1980-10-24",0.4084,0.4266,0.4084,0.4084,6000.0],["1980-10-27",0.4084,0.4266,0.3994,0.3994,3600.0],["1980-10-28",0.3994,0.3994,0.3994,0.3994,0.0],["1980-10-29",0.3994,0.4175,0.3994,0.3994,7800.0],["1980-10-30",0.3994,0.4084,0.3903,0.3903,1800.0],["1980-10-31",0.3903,0.4084,0.3812,0.3812,2400.0],["1980-11-03",0.3812,0.4084,0.3812,0.3812,9000.0],["1980-11-05",0.3903,0.4084,0.3903,0.3903,16800.0],["1980-11-06",0.3903,0.4175,0.3903,0.3903,10200.0],["1980-11-07",0.3903,0.4084,0.3812,0.3812,7200.0],["1980-11-10",0.3812,0.3994,0.3812,0.3812,14400.0],["1980-11-11",0.3812,0.3903,0.3721,0.3721,4800.0],["1980-11-12",0.3812,0.3903,0.3812,0.3812,16800.0],["1980-11-13",0.3812,0.3903,0.3812,0.3812,12000.0],["1980-11-14",0.3812,0.3903,0.3812,0.3812,3600.0],["1980-11-17",0.3812,0.3903,0.3812,0.3812,25800.0],["1980-11-18",0.3812,0.3903,0.3812,0.3812,46200.0],["1980-11-19",0.3812,0.3903,0.3812,0.3812,42000.0],["1980-11-20",0.3812,0.3903,0.3812,0.3812,10200.0],["1980-11-21",0.3812,0.3903,0.3812,0.3812,1800.0],["1980-11-24",0.3812,0.3903,0.3812,0.3812,3600.0],["1980-11-25",0.3812,0.3903,0.3812,0.3812,15600.0],["1980-11-26",0.3903,0.3994,0.3903,0.3903,10200.0],["1980-11-28",0.3903,0.4175,0.3903,0.3903,2400.0],["1980-12-01",0.3903,0.4084,0.3903,0.3903,37800.0],["1980-12-02",0.3903,0.3994,0.3812,0.3812,30600.0],["1980-12-03",0.3812,0.3994,0.3812,0.3812,15000.0],["1980-12-04",0.3812,0.3994,0.3812,0.3812,600.0],["1980-12-05",0.3812,0.3903,0.3721,0.3721,13800.0],["1980-12-08",0.3721,0.3812,0.3721,0.3721,56400.0],["1980-12-09",0.3721,0.3812,0.3721,0.3721,13200.0],["1980-12-10",0.3721,0.3812,0.3631,0.3631,17400.0],["1980-12-11",0.3631,0.3812,0.3631,0.3631,4800.0],["1980-12-12",0.3631,0.3812,0.3631,0.3631,4200.0],["1980-12-15",0.3631,0.3812,0.3631,0.3631,5400.0],["1980-12-16",0.3631,0.3812,0.354,0.354,18000.0],["1980-12-17",0.354,0.3721,0.354,0.354,27600.0],["1980-12-18",0.354,0.3721,0.354,0.354,9000.0],["1980-12-19",0.3812,0.3994,0.3812,0.3812,28200.0],["1980-12-22",0.3994,0.4175,0.3994,0.3994,1800.0],["1980-12-23",0.4084,0.4266,0.4084,0.4084,36000.0],["1980-12-24",0.4084,0.4175,0.4084,0.4084,1800.0],["1980-12-26",0.4084,0.4175,0.3994,0.3994,1800.0],["1980-12-29",0.3994,0.4175,0.3994,0.3994,36600.0],["1980-12-30",0.3994,0.4175,0.3994,0.3994,15000.0],["1980-12-31",0.3994,0.4175,0.3994,0.3994,6000.0],["1981-01-02",0.3994,0.4175,0.3994,0.3994,3600.0],["1981-01-05",0.3994,0.4175,0.3994,0.3994,3600.0],["1981-01-06",0.3994,0.4084,0.3903,0.3903,23400.0],["1981-01-07",0.3903,0.4084,0.3903,0.3903,19200.0],["1981-01-08",0.4084,0.4266,0.4084,0.4084,7800.0],["1981-01-09",0.4084,0.4357,0.4084,0.4084,2400.0],["1981-01-12",0.4175,0.4357,0.4175,0.4175,12600.0],["1981-01-13",0.4175,0.4357,0.4175,0.4175,4200.0],["1981-01-14",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-01-15",0.4175,0.4357,0.4175,0.4175,2400.0],["1981-01-16",0.4175,0.4357,0.4175,0.4175,2400.0],["1981-01-19",0.4175,0.4357,0.4175,0.4175,19800.0],["1981-01-20",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-01-21",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-01-22",0.4175,0.4357,0.4084,0.4084,2400.0],["1981-01-23",0.4084,0.4357,0.4084,0.4084,6000.0],["1981-01-26",0.4084,0.4357,0.4084,0.4084,18000.0],["1981-01-27",0.4084,0.4266,0.4084,0.4084,2400.0],["1981-01-28",0.4084,0.4266,0.4084,0.4084,2400.0],["1981-01-29",0.4084,0.4266,0.4084,0.4084,3600.0],["1981-01-30",0.4084,0.4266,0.4084,0.4084,6000.0],["1981-02-02",0.4084,0.4266,0.4084,0.4084,5400.0],["1981-02-03",0.4084,0.4266,0.4084,0.4084,1800.0],["1981-02-04",0.4084,0.4266,0.4084,0.4084,11400.0],["1981-02-05",0.4084,0.4266,0.4084,0.4084,1800.0],["1981-02-06",0.4084,0.4266,0.4084,0.4084,8400.0],["1981-02-09",0.4084,0.4266,0.4084,0.4084,600.0],["1981-02-10",0.4084,0.4175,0.4084,0.4084,10200.0],["1981-02-11",0.4084,0.4175,0.3994,0.3994,9000.0],["1981-02-12",0.3994,0.4084,0.3903,0.3903,12600.0],["1981-02-13",0.3903,0.4084,0.3903,0.3903,4200.0],["1981-02-17",0.3903,0.4175,0.3903,0.3903,70200.0],["1981-02-18",0.3994,0.4175,0.3994,0.3994,9600.0],["1981-02-19",0.3994,0.4175,0.3994,0.3994,10200.0],["1981-02-20",0.3994,0.4175,0.3994,0.3994,10200.0],["1981-02-23",0.3994,0.4175,0.3994,0.3994,7200.0],["1981-02-24",0.3994,0.4175,0.3994,0.3994,16200.0],["1981-02-25",0.3994,0.4175,0.3994,0.3994,5400.0],["1981-02-26",0.3994,0.4175,0.3994,0.3994,4200.0],["1981-02-27",0.3994,0.4175,0.3994,0.3994,3600.0],["1981-03-02",0.3994,0.4175,0.3994,0.3994,4200.0],["1981-03-03",0.3994,0.4084,0.3903,0.3903,21000.0],["1981-03-04",0.3903,0.3994,0.3903,0.3903,9000.0],["1981-03-05",0.3903,0.4084,0.3903,0.3903,7800.0],["1981-03-06",0.3903,0.4084,0.3903,0.3903,3600.0],["1981-03-09",0.3903,0.3994,0.3903,0.3903,7200.0],["1981-03-10",0.3903,0.3994,0.3812,0.3812,2400.0],["1981-03-11",0.3812,0.3903,0.3721,0.3721,1800.0],["1981-03-12",0.3721,0.3721,0.3721,0.3721,0.0],["1981-03-13",0.3812,0.3903,0.3812,0.3812,13200.0],["1981-03-16",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-03-17",0.3903,0.3994,0.3903,0.3903,10800.0],["1981-03-18",0.3903,0.3994,0.3903,0.3903,1800.0],["1981-03-19",0.3903,0.3994,0.3903,0.3903,600.0],["1981-03-20",0.3903,0.3994,0.3903,0.3903,16200.0],["1981-03-23",0.3903,0.3994,0.3903,0.3903,15000.0],["1981-03-24",0.3903,0.3994,0.3903,0.3903,6000.0],["1981-03-25",0.3903,0.3994,0.3903,0.3903,6600.0],["1981-03-26",0.3903,0.3994,0.3903,0.3903,18000.0],["1981-03-27",0.3903,0.3903,0.3721,0.3721,19200.0],["1981-03-30",0.3721,0.3903,0.3721,0.3721,3000.0],["1981-03-31",0.3721,0.3903,0.3721,0.3721,2400.0],["1981-04-01",0.3721,0.3903,0.3721,0.3721,12600.0],["1981-04-02",0.3721,0.3994,0.3721,0.3721,10200.0],["1981-04-03",0.3721,0.3903,0.3721,0.3721,7800.0],["1981-04-06",0.3721,0.3903,0.3721,0.3721,5400.0],["1981-04-07",0.3721,0.3903,0.3721,0.3721,6600.0],["1981-04-08",0.3721,0.3903,0.3721,0.3721,9600.0],["1981-04-09",0.3721,0.3994,0.3721,0.3721,1200.0],["1981-04-10",0.3812,0.3994,0.3812,0.3812,16200.0],["1981-04-13",0.3812,0.3994,0.3721,0.3721,11400.0],["1981-04-14",0.3721,0.3994,0.3721,0.3721,12000.0],["1981-04-15",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-04-16",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-04-20",0.3812,0.3994,0.3812,0.3812,7800.0],["1981-04-21",0.3812,0.4084,0.3812,0.3812,23400.0],["1981-04-22",0.3903,0.4084,0.3903,0.3903,6600.0],["1981-04-23",0.3903,0.4084,0.3903,0.3903,15000.0],["1981-04-24",0.3903,0.4084,0.3903,0.3903,9600.0],["1981-04-27",0.3903,0.4084,0.3903,0.3903,1800.0],["1981-04-28",0.3903,0.4084,0.3903,0.3903,5400.0],["1981-04-29",0.3903,0.4084,0.3903,0.3903,15600.0],["1981-04-30",0.3903,0.4084,0.3903,0.3903,6600.0],["1981-05-01",0.3903,0.4084,0.3903,0.3903,600.0],["1981-05-04",0.3903,0.3994,0.3903,0.3903,15000.0],["1981-05-05",0.3903,0.3994,0.3812,0.3812,17400.0],["1981-05-06",0.3812,0.3994,0.3721,0.3721,3600.0],["1981-05-07",0.3721,0.3903,0.3631,0.3631,7200.0],["1981-05-08",0.3631,0.3812,0.3631,0.3631,6000.0],["1981-05-11",0.3631,0.3903,0.3631,0.3631,7800.0],["1981-05-12",0.3631,0.3812,0.3631,0.3631,4800.0],["1981-05-13",0.3631,0.3721,0.3631,0.3631,1800.0],["1981-05-14",0.3631,0.3721,0.3631,0.3631,20400.0],["1981-05-15",0.3631,0.3721,0.354,0.354,6600.0],["1981-05-18",0.3631,0.3812,0.3631,0.3631,10800.0],["1981-05-19",0.3721,0.3812,0.3721,0.3721,13200.0],["1981-05-20",0.3721,0.3812,0.3721,0.3721,4200.0],["1981-05-21",0.3721,0.3812,0.3721,0.3721,12000.0],["1981-05-22",0.3721,0.3812,0.3721,0.3721,3000.0],["1981-05-26",0.3721,0.3812,0.3721,0.3721,2400.0],["1981-05-27",0.3721,0.3812,0.3721,0.3721,16200.0],["1981-05-28",0.3721,0.3812,0.3721,0.3721,12000.0],["1981-05-29",0.3721,0.3812,0.3721,0.3721,2400.0],["1981-06-01",0.3721,0.3812,0.3721,0.3721,4800.0],["1981-06-02",0.3721,0.3812,0.3721,0.3721,3000.0],["1981-06-03",0.3721,0.3812,0.3721,0.3721,8400.0],["1981-06-04",0.3721,0.3812,0.3721,0.3721,2400.0],["1981-06-05",0.3721,0.3812,0.3721,0.3721,7800.0],["1981-06-08",0.3721,0.3812,0.3721,0.3721,21000.0],["1981-06-09",0.3721,0.3812,0.3721,0.3721,13200.0],["1981-06-10",0.3721,0.3812,0.3721,0.3721,12600.0],["1981-06-11",0.3721,0.3903,0.3721,0.3721,10200.0],["1981-06-12",0.3721,0.3903,0.3721,0.3721,3000.0],["1981-06-15",0.3812,0.3994,0.3812,0.3812,16200.0],["1981-06-16",0.3812,0.3994,0.3812,0.3812,26400.0],["1981-06-17",0.3812,0.3994,0.3812,0.3812,5400.0],["1981-06-18",0.3812,0.4084,0.3812,0.3812,19200.0],["1981-06-19",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-06-22",0.3812,0.3994,0.3812,0.3812,17400.0],["1981-06-23",0.3812,0.3994,0.3812,0.3812,4800.0],["1981-06-24",0.3812,0.3994,0.3812,0.3812,38400.0],["1981-06-25",0.3812,0.3994,0.3812,0.3812,12600.0],["1981-06-26",0.3812,0.3994,0.3812,0.3812,2400.0],["1981-06-29",0.3812,0.3994,0.3812,0.3812,2400.0],["1981-06-30",0.3812,0.3994,0.3812,0.3812,600.0],["1981-07-01",0.3812,0.3994,0.3812,0.3812,9600.0],["1981-07-02",0.3812,0.3903,0.3812,0.3812,9000.0],["1981-07-06",0.3812,0.3903,0.3812,0.3812,18600.0],["1981-07-07",0.3812,0.3903,0.3812,0.3812,2400.0],["1981-07-08",0.3812,0.3994,0.3812,0.3812,6600.0],["1981-07-09",0.3812,0.3994,0.3812,0.3812,9000.0],["1981-07-10",0.3812,0.3994,0.3812,0.3812,6000.0],["1981-07-13",0.3812,0.3994,0.3812,0.3812,9600.0],["1981-07-14",0.3812,0.3994,0.3812,0.3812,6600.0],["1981-07-15",0.3812,0.3994,0.3812,0.3812,25200.0],["1981-07-16",0.3812,0.3994,0.3812,0.3812,20400.0],["1981-07-17",0.3812,0.3994,0.3812,0.3812,7800.0],["1981-07-20",0.3812,0.3994,0.3812,0.3812,18600.0],["1981-07-21",0.3812,0.3903,0.3721,0.3721,27000.0],["1981-07-22",0.3721,0.3903,0.3631,0.3631,22800.0],["1981-07-23",0.3631,0.3903,0.3631,0.3631,4800.0],["1981-07-24",0.3721,0.3903,0.3721,0.3721,25200.0],["1981-07-27",0.3721,0.3903,0.3721,0.3721,40800.0],["1981-07-28",0.3721,0.3903,0.3721,0.3721,6000.0],["1981-07-29",0.3721,0.3903,0.3721,0.3721,1800.0],["1981-07-30",0.3721,0.3903,0.3721,0.3721,6600.0],["1981-07-31",0.3812,0.3994,0.3812,0.3812,3600.0],["1981-08-03",0.3812,0.3994,0.3812,0.3812,4800.0],["1981-08-04",0.3812,0.3994,0.3812,0.3812,9600.0],["1981-08-05",0.4084,0.4266,0.4084,0.4084,18600.0],["1981-08-06",0.4084,0.4266,0.3994,0.3994,16800.0],["1981-08-07",0.3994,0.4266,0.3994,0.3994,2400.0],["1981-08-10",0.3994,0.3994,0.3994,0.3994,0.0],["1981-08-11",0.3994,0.4175,0.3994,0.3994,15000.0],["1981-08-12",0.3994,0.4175,0.3994,0.3994,19800.0],["1981-08-13",0.3994,0.4175,0.3994,0.3994,12000.0],["1981-08-14",0.3994,0.4084,0.3903,0.3903,9000.0],["1981-08-17",0.3903,0.4175,0.3903,0.3903,1800.0],["1981-08-18",0.3903,0.4084,0.3903,0.3903,18000.0],["1981-08-19",0.3903,0.4084,0.3903,0.3903,6600.0],["1981-08-20",0.3903,0.4084,0.3903,0.3903,7200.0],["1981-08-21",0.3903,0.4084,0.3903,0.3903,9600.0],["1981-08-24",0.3903,0.4084,0.3903,0.3903,3000.0],["1981-08-25",0.3903,0.4084,0.3903,0.3903,5400.0],["1981-08-26",0.3903,0.4084,0.3903,0.3903,10200.0],["1981-08-27",0.3903,0.4084,0.3903,0.3903,9000.0],["1981-08-28",0.3994,0.4084,0.3994,0.3994,64200.0],["1981-08-31",0.3994,0.4084,0.3994,0.3994,2400.0],["1981-09-01",0.3994,0.413,0.3994,0.3994,9000.0],["1981-09-02",0.3994,0.4084,0.3994,0.3994,17400.0],["1981-09-03",0.3994,0.4084,0.3994,0.3994,24000.0],["1981-09-04",0.3994,0.4084,0.3994,0.3994,19200.0],["1981-09-08",0.3994,0.4084,0.3994,0.3994,4200.0],["1981-09-09",0.3994,0.4175,0.3903,0.3903,11400.0],["1981-09-10",0.3903,0.4039,0.3903,0.3903,9600.0],["1981-09-11",0.3903,0.4084,0.3903,0.3903,9000.0],["1981-09-14",0.3903,0.4084,0.3903,0.3903,12000.0],["1981-09-15",0.3903,0.4084,0.3903,0.3903,5400.0],["1981-09-16",0.3903,0.4084,0.3903,0.3903,6000.0],["1981-09-17",0.3903,0.4084,0.3903,0.3903,600.0],["1981-09-18",0.3903,0.4084,0.3903,0.3903,7200.0],["1981-09-21",0.3903,0.4084,0.3903,0.3903,6000.0],["1981-09-22",0.3903,0.4084,0.3903,0.3903,28800.0],["1981-09-23",0.3903,0.3994,0.3812,0.3812,18000.0],["1981-09-24",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-09-25",0.3812,0.3994,0.3812,0.3812,13200.0],["1981-09-28",0.3812,0.3994,0.3812,0.3812,6600.0],["1981-09-29",0.3812,0.3994,0.3812,0.3812,4800.0],["1981-09-30",0.3812,0.3994,0.3812,0.3812,7800.0],["1981-10-01",0.3812,0.3994,0.3812,0.3812,1200.0],["1981-10-02",0.3812,0.3812,0.3812,0.3812,0.0],["1981-10-05",0.3812,0.3994,0.3812,0.3812,4200.0],["1981-10-06",0.3812,0.3812,0.3812,0.3812,0.0],["1981-10-07",0.3812,0.3994,0.3812,0.3812,20400.0],["1981-10-08",0.3812,0.3994,0.3812,0.3812,18000.0],["1981-10-09",0.3812,0.3994,0.3812,0.3812,7800.0],["1981-10-12",0.3812,0.3903,0.3812,0.3812,15000.0],["1981-10-13",0.3903,0.4084,0.3903,0.3903,14400.0],["1981-10-14",0.3903,0.3994,0.3903,0.3903,4200.0],["1981-10-15",0.3903,0.3994,0.3812,0.3812,17400.0],["1981-10-16",0.3812,0.3994,0.3812,0.3812,1200.0],["1981-10-19",0.3812,0.3994,0.3812,0.3812,7200.0],["1981-10-20",0.3812,0.3994,0.3812,0.3812,19800.0],["1981-10-21",0.3812,0.3994,0.3812,0.3812,5400.0],["1981-10-22",0.3812,0.3994,0.3812,0.3812,13200.0],["1981-10-23",0.3812,0.3994,0.3812,0.3812,28200.0],["1981-10-26",0.3812,0.3994,0.3812,0.3812,3600.0],["1981-10-27",0.3812,0.3994,0.3812,0.3812,3000.0],["1981-10-28",0.3812,0.3994,0.3812,0.3812,6600.0],["1981-10-29",0.3812,0.3903,0.3721,0.3721,22800.0],["1981-10-30",0.3721,0.3903,0.3721,0.3721,1200.0],["1981-11-02",0.3812,0.3903,0.3812,0.3812,15000.0],["1981-11-03",0.3812,0.3903,0.3812,0.3812,6600.0],["1981-11-04",0.3903,0.3994,0.3903,0.3903,8400.0],["1981-11-05",0.3903,0.4084,0.3903,0.3903,20400.0],["1981-11-06",0.3903,0.3994,0.3812,0.3812,6000.0],["1981-11-09",0.3812,0.3994,0.3812,0.3812,7800.0],["1981-11-10",0.3812,0.3994,0.3812,0.3812,16200.0],["1981-11-11",0.3812,0.3994,0.3812,0.3812,19800.0],["1981-11-12",0.3812,0.4084,0.3812,0.3812,31800.0],["1981-11-13",0.3903,0.4084,0.3903,0.3903,17400.0],["1981-11-16",0.3903,0.4084,0.3903,0.3903,16200.0],["1981-11-17",0.3903,0.4175,0.3903,0.3903,15000.0],["1981-11-18",0.4084,0.4175,0.4084,0.4084,13800.0],["1981-11-19",0.4175,0.4447,0.4175,0.4175,15000.0],["1981-11-20",0.4175,0.4357,0.4175,0.4175,13800.0],["1981-11-23",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-11-24",0.4175,0.4357,0.4175,0.4175,9000.0],["1981-11-25",0.4175,0.4357,0.4175,0.4175,13800.0],["1981-11-27",0.4175,0.4357,0.4175,0.4175,600.0],["1981-11-30",0.4175,0.4447,0.4175,0.4175,34200.0],["1981-12-01",0.4175,0.4447,0.4175,0.4175,6000.0],["1981-12-02",0.4175,0.4447,0.4175,0.4175,9000.0],["1981-12-03",0.4175,0.4447,0.4175,0.4175,17400.0],["1981-12-04",0.4175,0.4447,0.4175,0.4175,14400.0],["1981-12-07",0.4175,0.4447,0.4175,0.4175,36000.0],["1981-12-08",0.4175,0.4447,0.4175,0.4175,14400.0],["1981-12-09",0.4175,0.4538,0.4175,0.4175,13800.0],["1981-12-10",0.4175,0.4538,0.4175,0.4175,3600.0],["1981-12-11",0.4175,0.4447,0.4175,0.4175,3600.0],["1981-12-14",0.4175,0.4357,0.4175,0.4175,8400.0],["1981-12-15",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-12-16",0.4175,0.4357,0.4175,0.4175,2400.0],["1981-12-17",0.4175,0.4357,0.4084,0.4084,11400.0],["1981-12-18",0.4084,0.4357,0.4084,0.4084,3600.0],["1981-12-21",0.4084,0.4357,0.4084,0.4084,1200.0],["1981-12-22",0.4175,0.4357,0.4175,0.4175,4800.0],["1981-12-23",0.4175,0.4357,0.4175,0.4175,31800.0],["1981-12-24",0.4175,0.4447,0.4175,0.4175,12600.0],["1981-12-28",0.4175,0.4357,0.4175,0.4175,6000.0],["1981-12-29",0.4175,0.4357,0.4175,0.4175,17400.0],["1981-12-30",0.4175,0.4357,0.4175,0.4175,1200.0],["1981-12-31",0.4175,0.4357,0.4175,0.4175,10800.0],["1982-01-04",0.4175,0.4357,0.4175,0.4175,1200.0],["1982-01-05",0.4175,0.4357,0.4175,0.4175,13200.0],["1982-01-06",0.4175,0.4357,0.4175,0.4175,2400.0],["1982-01-07",0.4175,0.4357,0.4175,0.4175,9000.0],["1982-01-08",0.4175,0.4447,0.4175,0.4175,1200.0],["1982-01-11",0.4175,0.4357,0.4175,0.4175,7200.0],["1982-01-12",0.4175,0.4357,0.4175,0.4175,4800.0],["1982-01-13",0.4175,0.4266,0.4175,0.4175,42600.0],["1982-01-14",0.4175,0.4266,0.4175,0.4175,15600.0],["1982-01-15",0.4175,0.4357,0.4175,0.4175,10800.0],["1982-01-18",0.4175,0.4357,0.4175,0.4175,1800.0],["1982-01-19",0.4175,0.4357,0.4175,0.4175,7200.0],["1982-01-20",0.4175,0.4266,0.4175,0.4175,16800.0],["1982-01-21",0.4175,0.4266,0.4175,0.4175,13800.0],["1982-01-22",0.4175,0.4266,0.4175,0.4175,3000.0],["1982-01-25",0.4175,0.4175,0.4175,0.4175,0.0],["1982-01-26",0.4175,0.4357,0.4175,0.4175,7200.0],["1982-01-27",0.4175,0.4357,0.4175,0.4175,13200.0],["1982-01-28",0.4175,0.4357,0.4175,0.4175,7200.0],["1982-01-29",0.4175,0.4357,0.4175,0.4175,1800.0],["1982-02-01",0.4175,0.4357,0.4175,0.4175,600.0],["1982-02-02",0.4175,0.4357,0.4175,0.4175,8400.0],["1982-02-03",0.4175,0.4357,0.4175,0.4175,11400.0],["1982-02-04",0.4175,0.4357,0.4175,0.4175,5400.0],["1982-02-05",0.4175,0.4266,0.4084,0.4084,18600.0],["1982-02-08",0.4084,0.4266,0.4084,0.4084,34800.0],["1982-02-09",0.4084,0.4266,0.4084,0.4084,13800.0],["1982-02-10",0.4084,0.4266,0.4084,0.4084,10200.0],["1982-02-11",0.4084,0.4084,0.3903,0.3903,12600.0],["1982-02-12",0.3903,0.4084,0.3903,0.3903,1800.0],["1982-02-16",0.3903,0.4084,0.3857,0.3857,11400.0],["1982-02-17",0.3857,0.4084,0.3857,0.3857,15000.0],["1982-02-18",0.3857,0.4084,0.3857,0.3857,6000.0],["1982-02-19",0.3857,0.4084,0.3857,0.3857,24000.0],["1982-02-22",0.3857,0.4084,0.3857,0.3857,16800.0],["1982-02-23",0.3903,0.4084,0.3903,0.3903,2400.0],["1982-02-24",0.3903,0.4084,0.3903,0.3903,3000.0],["1982-02-25",0.3903,0.4084,0.3903,0.3903,3000.0],["1982-02-26",0.3903,0.4084,0.3903,0.3903,3000.0],["1982-03-01",0.3903,0.4084,0.3903,0.3903,2400.0],["1982-03-02",0.3903,0.4084,0.3903,0.3903,4200.0],["1982-03-03",0.3903,0.4084,0.3903,0.3903,11400.0],["1982-03-04",0.4084,0.4266,0.4084,0.4084,23400.0],["1982-03-05",0.4084,0.4266,0.4084,0.4084,3000.0],["1982-03-08",0.4084,0.4266,0.4084,0.4084,8400.0],["1982-03-09",0.4084,0.4266,0.4084,0.4084,15000.0],["1982-03-10",0.4084,0.4266,0.4084,0.4084,7800.0],["1982-03-11",0.4084,0.4266,0.4084,0.4084,4200.0],["1982-03-12",0.4084,0.4266,0.4084,0.4084,10200.0],["1982-03-15",0.4084,0.4266,0.4084,0.4084,600.0],["1982-03-16",0.4175,0.4447,0.4175,0.4175,4800.0],["1982-03-17",0.4175,0.4447,0.4175,0.4175,5400.0],["1982-03-18",0.4175,0.4447,0.4175,0.4175,21000.0],["1982-03-19",0.4266,0.4447,0.4266,0.4266,27600.0],["1982-03-22",0.4266,0.4357,0.4266,0.4266,29400.0],["1982-03-23",0.4266,0.4447,0.4266,0.4266,30000.0],["1982-03-24",0.4266,0.4447,0.4266,0.4266,67800.0],["1982-03-25",0.4266,0.4447,0.4266,0.4266,6000.0],["1982-03-26",0.4266,0.4447,0.4266,0.4266,24000.0],["1982-03-29",0.4266,0.4447,0.4266,0.4266,10800.0],["1982-03-30",0.4266,0.4266,0.4266,0.4266,0.0],["1982-03-31",0.4266,0.4447,0.4266,0.4266,13800.0],["1982-04-01",0.4266,0.4447,0.4266,0.4266,37200.0],["1982-04-02",0.4266,0.4447,0.4266,0.4266,4800.0],["1982-04-05",0.4266,0.4447,0.4266,0.4266,1200.0],["1982-04-06",0.4266,0.4357,0.4266,0.4266,30000.0],["1982-04-07",0.4266,0.4447,0.4266,0.4266,38400.0],["1982-04-08",0.4266,0.4447,0.4266,0.4266,10800.0],["1982-04-12",0.4266,0.4447,0.4266,0.4266,1200.0],["1982-04-13",0.4266,0.4357,0.4266,0.4266,4200.0],["1982-04-14",0.4266,0.4357,0.4175,0.4175,11400.0],["1982-04-15",0.4175,0.4357,0.4175,0.4175,24000.0],["1982-04-16",0.4175,0.4357,0.4175,0.4175,6600.0],["1982-04-19",0.4175,0.4357,0.4175,0.4175,13800.0],["1982-04-20",0.4175,0.4357,0.4175,0.4175,11400.0],["1982-04-21",0.4175,0.4357,0.4175,0.4175,5400.0],["1982-04-22",0.4175,0.4357,0.4175,0.4175,49200.0],["1982-04-23",0.4221,0.4357,0.4221,0.4221,57600.0],["1982-04-26",0.4221,0.4357,0.4221,0.4221,7800.0],["1982-04-27",0.4311,0.4447,0.4311,0.4311,9600.0],["1982-04-28",0.4311,0.4447,0.4266,0.4266,12600.0],["1982-04-29",0.4266,0.4357,0.4266,0.4266,9600.0],["1982-04-30",0.4266,0.4357,0.4266,0.4266,600.0],["1982-05-03",0.4266,0.4447,0.4266,0.4266,1200.0],["1982-05-04",0.4266,0.4447,0.4266,0.4266,2400.0],["1982-05-05",0.4266,0.4447,0.4266,0.4266,1200.0],["1982-05-06",0.4266,0.4357,0.4175,0.4175,3600.0],["1982-05-07",0.4175,0.4357,0.4175,0.4175,1800.0],["1982-05-10",0.4175,0.4357,0.4175,0.4175,3000.0],["1982-05-11",0.4175,0.4357,0.4175,0.4175,13800.0],["1982-05-12",0.4175,0.4357,0.4175,0.4175,3600.0],["1982-05-13",0.4175,0.4357,0.4175,0.4175,6000.0],["1982-05-14",0.4175,0.4357,0.4175,0.4175,7800.0],["1982-05-17",0.4175,0.4357,0.4175,0.4175,6600.0],["1982-05-18",0.4175,0.4447,0.4175,0.4175,14400.0],["1982-05-19",0.4175,0.4357,0.4175,0.4175,6600.0],["1982-05-20",0.4175,0.4357,0.4175,0.4175,9600.0],["1982-05-21",0.4175,0.4357,0.4175,0.4175,13200.0],["1982-05-24",0.4175,0.4357,0.4175,0.4175,16800.0],["1982-05-25",0.4175,0.4357,0.4175,0.4175,8400.0],["1982-05-26",0.4175,0.4357,0.4175,0.4175,8400.0],["1982-05-27",0.4175,0.4357,0.4175,0.4175,2400.0],["1982-05-28",0.4175,0.4357,0.4175,0.4175,1800.0],["1982-06-01",0.4175,0.4357,0.4175,0.4175,9000.0],["1982-06-02",0.4175,0.4357,0.4175,0.4175,10800.0],["1982-06-03",0.4175,0.4357,0.4175,0.4175,21000.0],["1982-06-04",0.4266,0.4357,0.4266,0.4266,8400.0],["1982-06-07",0.4266,0.4357,0.4266,0.4266,3000.0],["1982-06-08",0.4266,0.4357,0.4266,0.4266,8400.0],["1982-06-09",0.4266,0.4357,0.4175,0.4175,22200.0],["1982-06-10",0.4175,0.4175,0.4175,0.4175,0.0],["1982-06-11",0.4175,0.4357,0.4175,0.4175,27600.0],["1982-06-14",0.4175,0.4357,0.4175,0.4175,13200.0],["1982-06-15",0.4175,0.4357,0.4175,0.4175,26400.0],["1982-06-16",0.4175,0.4357,0.4175,0.4175,3600.0],["1982-06-17",0.4175,0.4447,0.4175,0.4175,1800.0],["1982-06-18",0.4266,0.4447,0.4266,0.4266,18600.0],["1982-06-21",0.4266,0.4357,0.4221,0.4221,24600.0],["1982-06-22",0.4221,0.4357,0.4175,0.4175,13800.0],["1982-06-23",0.4175,0.4357,0.4175,0.4175,10800.0],["1982-06-24",0.4175,0.4357,0.4175,0.4175,7800.0],["1982-06-25",0.4175,0.4357,0.4175,0.4175,6000.0],["1982-06-28",0.4175,0.4311,0.4175,0.4175,5400.0],["1982-06-29",0.4175,0.4357,0.4175,0.4175,10200.0],["1982-06-30",0.4175,0.4357,0.4175,0.4175,1800.0],["1982-07-01",0.4175,0.4357,0.4175,0.4175,8400.0],["1982-07-02",0.4175,0.4357,0.4175,0.4175,4200.0],["1982-07-06",0.4175,0.4357,0.4175,0.4175,15000.0],["1982-07-07",0.4221,0.4357,0.4221,0.4221,9000.0],["1982-07-08",0.4221,0.4357,0.4221,0.4221,5400.0],["1982-07-09",0.4266,0.4357,0.4266,0.4266,27000.0],["1982-07-12",0.4266,0.4357,0.4266,0.4266,30600.0],["1982-07-13",0.4266,0.4357,0.4266,0.4266,4800.0],["1982-07-14",0.4266,0.4311,0.4175,0.4175,13200.0],["1982-07-15",0.4175,0.4311,0.4175,0.4175,4200.0],["1982-07-16",0.4175,0.4311,0.4175,0.4175,13800.0],["1982-07-19",0.4175,0.4311,0.4175,0.4175,7800.0],["1982-07-20",0.4175,0.4311,0.4175,0.4175,4200.0],["1982-07-21",0.4175,0.4311,0.4175,0.4175,3000.0],["1982-07-22",0.4175,0.4266,0.4175,0.4175,2400.0],["1982-07-23",0.4175,0.4266,0.4175,0.4175,28200.0],["1982-07-26",0.4175,0.4266,0.4175,0.4175,1800.0],["1982-07-27",0.4175,0.4266,0.4175,0.4175,18600.0],["1982-07-28",0.4175,0.4266,0.4175,0.4175,600.0],["1982-07-29",0.4175,0.4266,0.4175,0.4175,7200.0],["1982-07-30",0.4175,0.4266,0.4175,0.4175,4200.0],["1982-08-02",0.4175,0.4266,0.4175,0.4175,4800.0],["1982-08-03",0.4175,0.4266,0.4175,0.4175,29400.0],["1982-08-04",0.4175,0.4266,0.4175,0.4175,21600.0],["1982-08-05",0.4175,0.4266,0.4175,0.4175,16200.0],["1982-08-06",0.4175,0.4266,0.4175,0.4175,16800.0],["1982-08-09",0.4175,0.4175,0.4039,0.4039,18000.0],["1982-08-10",0.4039,0.4175,0.4039,0.4039,11400.0],["1982-08-11",0.4084,0.4175,0.4084,0.4084,22800.0],["1982-08-12",0.4084,0.4221,0.4084,0.4084,2400.0],["1982-08-13",0.4084,0.4221,0.4084,0.4084,24000.0],["1982-08-16",0.413,0.4266,0.413,0.413,5400.0],["1982-08-17",0.4175,0.4266,0.4175,0.4175,7200.0],["1982-08-18",0.4175,0.4266,0.4175,0.4175,14400.0],["1982-08-19",0.4175,0.4266,0.4175,0.4175,15600.0],["1982-08-20",0.4175,0.4311,0.4175,0.4175,13800.0],["1982-08-23",0.4221,0.4311,0.4221,0.4221,11400.0],["1982-08-24",0.4266,0.4402,0.4266,0.4266,24600.0],["1982-08-25",0.4266,0.4402,0.4266,0.4266,13800.0],["1982-08-26",0.4266,0.4402,0.4266,0.4266,15000.0],["1982-08-27",0.4357,0.4402,0.4357,0.4357,25200.0],["1982-08-30",0.4357,0.4447,0.4357,0.4357,5400.0],["1982-08-31",0.4357,0.4447,0.4357,0.4357,13200.0],["1982-09-01",0.4357,0.4447,0.4357,0.4357,4800.0],["1982-09-02",0.4357,0.4447,0.4357,0.4357,8400.0],["1982-09-03",0.4357,0.4447,0.4357,0.4357,18000.0],["1982-09-07",0.4447,0.4584,0.4447,0.4447,28800.0],["1982-09-08",0.4447,0.4584,0.4447,0.4447,14400.0],["1982-09-09",0.4447,0.4584,0.4447,0.4447,6600.0],["1982-09-10",0.4447,0.4584,0.4447,0.4447,18600.0],["1982-09-13",0.4447,0.4584,0.4447,0.4447,1800.0],["1982-09-14",0.4447,0.4584,0.4447,0.4447,24600.0],["1982-09-15",0.4447,0.4584,0.4447,0.4447,30600.0],["1982-09-16",0.4447,0.4584,0.4447,0.4447,36600.0],["1982-09-17",0.4447,0.4493,0.4357,0.4357,22200.0],["1982-09-20",0.4357,0.4493,0.4357,0.4357,3600.0],["1982-09-21",0.4357,0.4357,0.4357,0.4357,0.0],["1982-09-22",0.4357,0.4493,0.4357,0.4357,7200.0],["1982-09-23",0.4357,0.4447,0.4357,0.4357,20400.0],["1982-09-24",0.4357,0.4447,0.4357,0.4357,12600.0],["1982-09-27",0.4357,0.4447,0.4357,0.4357,12000.0],["1982-09-28",0.4357,0.4447,0.4357,0.4357,6000.0],["1982-09-29",0.4357,0.4447,0.4357,0.4357,13800.0],["1982-09-30",0.4357,0.4447,0.4357,0.4357,15600.0],["1982-10-01",0.4357,0.4447,0.4357,0.4357,8400.0],["1982-10-04",0.4357,0.4447,0.4357,0.4357,23400.0],["1982-10-05",0.4357,0.4447,0.4357,0.4357,1800.0],["1982-10-06",0.4357,0.4447,0.4357,0.4357,6000.0],["1982-10-07",0.4357,0.4447,0.4357,0.4357,8400.0],["1982-10-08",0.4357,0.4493,0.4357,0.4357,17400.0],["1982-10-11",0.4447,0.4538,0.4447,0.4447,30000.0],["1982-10-12",0.4447,0.4538,0.4447,0.4447,9600.0],["1982-10-13",0.4447,0.4538,0.4447,0.4447,21000.0],["1982-10-14",0.4538,0.472,0.4538,0.4538,31800.0],["1982-10-15",0.4538,0.4674,0.4538,0.4538,19800.0],["1982-10-18",0.4538,0.472,0.4538,0.4538,10200.0],["1982-10-19",0.4538,0.472,0.4538,0.4538,6000.0],["1982-10-20",0.4629,0.4765,0.4629,0.4629,15000.0],["1982-10-21",0.4629,0.4765,0.4629,0.4629,15000.0],["1982-10-22",0.4629,0.4765,0.4629,0.4629,15000.0],["1982-10-25",0.4674,0.4765,0.4674,0.4674,16200.0],["1982-10-26",0.4674,0.4765,0.4674,0.4674,25800.0],["1982-10-27",0.4674,0.4765,0.4674,0.4674,16200.0],["1982-10-28",0.4674,0.4765,0.4674,0.4674,21000.0],["1982-10-29",0.4674,0.4765,0.4674,0.4674,2400.0],["1982-11-01",0.4674,0.472,0.4629,0.4629,30000.0],["1982-11-02",0.4629,0.472,0.4629,0.4629,1800.0],["1982-11-03",0.4629,0.472,0.4629,0.4629,64200.0],["1982-11-04",0.4629,0.472,0.4629,0.4629,13200.0],["1982-11-05",0.4629,0.472,0.4584,0.4584,41400.0],["1982-11-08",0.4584,0.4674,0.4584,0.4584,30000.0],["1982-11-09",0.4584,0.4674,0.4584,0.4584,87600.0],["1982-11-10",0.4584,0.4674,0.4584,0.4584,26400.0],["1982-11-11",0.4584,0.4674,0.4584,0.4584,6000.0],["1982-11-12",0.4584,0.4674,0.4584,0.4584,18600.0],["1982-11-15",0.4584,0.4674,0.4584,0.4584,21600.0],["1982-11-16",0.4584,0.4674,0.4584,0.4584,13800.0],["1982-11-17",0.4584,0.4674,0.4584,0.4584,15000.0],["1982-11-18",0.4584,0.4674,0.4584,0.4584,27600.0],["1982-11-19",0.4584,0.472,0.4584,0.4584,27600.0],["1982-11-22",0.4584,0.472,0.4584,0.4584,13200.0],["1982-11-23",0.4584,0.472,0.4584,0.4584,11400.0],["1982-11-24",0.4629,0.472,0.4629,0.4629,1200.0],["1982-11-26",0.4629,0.4629,0.4629,0.4629,0.0],["1982-11-29",0.4629,0.472,0.4629,0.4629,41400.0],["1982-11-30",0.4629,0.4674,0.4584,0.4584,14400.0],["1982-12-01",0.4584,0.4674,0.4584,0.4584,10800.0],["1982-12-02",0.4584,0.4674,0.4584,0.4584,29400.0],["1982-12-03",0.4584,0.4674,0.4584,0.4584,13200.0],["1982-12-06",0.4584,0.4674,0.4584,0.4584,3600.0],["1982-12-07",0.4584,0.4674,0.4584,0.4584,23400.0],["1982-12-08",0.4584,0.4674,0.4584,0.4584,14400.0],["1982-12-09",0.4584,0.4674,0.4584,0.4584,13200.0],["1982-12-10",0.4584,0.4674,0.4584,0.4584,9600.0],["1982-12-13",0.4584,0.4629,0.4584,0.4584,3600.0],["1982-12-14",0.4584,0.4674,0.4584,0.4584,19800.0],["1982-12-15",0.4584,0.4674,0.4584,0.4584,3600.0],["1982-12-16",0.4584,0.4674,0.4584,0.4584,5400.0],["1982-12-17",0.4584,0.4674,0.4584,0.4584,28800.0],["1982-12-20",0.4584,0.4674,0.4584,0.4584,1800.0],["1982-12-21",0.4584,0.4674,0.4584,0.4584,6000.0],["1982-12-22",0.4584,0.4674,0.4584,0.4584,4200.0],["1982-12-23",0.4629,0.4765,0.4629,0.4629,13800.0],["1982-12-27",0.4629,0.472,0.4629,0.4629,12000.0],["1982-12-28",0.4629,0.4765,0.4629,0.4629,12600.0],["1982-12-29",0.4629,0.4765,0.4629,0.4629,5400.0],["1982-12-30",0.4674,0.481,0.4674,0.4674,10800.0],["1982-12-31",0.472,0.4856,0.472,0.472,1800.0],["1983-01-03",0.472,0.4856,0.472,0.472,12000.0],["1983-01-04",0.472,0.4856,0.472,0.472,4200.0],["1983-01-05",0.472,0.4901,0.472,0.472,13800.0],["1983-01-06",0.481,0.4992,0.481,0.481,16200.0],["1983-01-07",0.4901,0.4992,0.4901,0.4901,17400.0],["1983-01-10",0.4992,0.5083,0.4992,0.4992,9600.0],["1983-01-11",0.4992,0.5083,0.4992,0.4992,4800.0],["1983-01-12",0.4992,0.5083,0.4992,0.4992,28200.0],["1983-01-13",0.4992,0.5083,0.4992,0.4992,14400.0],["1983-01-14",0.4992,0.5128,0.4992,0.4992,15600.0],["1983-01-17",0.4992,0.5128,0.4992,0.4992,1200.0],["1983-01-18",0.4992,0.5128,0.4992,0.4992,1800.0],["1983-01-19",0.5037,0.5174,0.5037,0.5037,13800.0],["1983-01-20",0.5037,0.5128,0.5037,0.5037,11400.0],["1983-01-21",0.5037,0.5128,0.5037,0.5037,600.0],["1983-01-24",0.5037,0.5128,0.5037,0.5037,41400.0],["1983-01-25",0.5037,0.5128,0.5037,0.5037,4800.0],["1983-01-26",0.5037,0.5128,0.5037,0.5037,8400.0],["1983-01-27",0.5037,0.5128,0.5037,0.5037,46800.0],["1983-01-28",0.5037,0.5174,0.5037,0.5037,27600.0],["1983-01-31",0.5037,0.5219,0.5037,0.5037,16800.0],["1983-02-01",0.5037,0.5128,0.5037,0.5037,22200.0],["1983-02-02",0.5037,0.5128,0.5037,0.5037,31800.0],["1983-02-03",0.5037,0.5128,0.5037,0.5037,9000.0],["1983-02-04",0.5037,0.5128,0.5037,0.5037,24600.0],["1983-02-07",0.5037,0.5128,0.5037,0.5037,2400.0],["1983-02-08",0.5037,0.5174,0.5037,0.5037,15600.0],["1983-02-09",0.5037,0.5174,0.5037,0.5037,7800.0],["1983-02-10",0.5037,0.5174,0.5037,0.5037,14400.0],["1983-02-11",0.5037,0.5174,0.5037,0.5037,3000.0],["1983-02-14",0.5037,0.5219,0.5037,0.5037,15600.0],["1983-02-15",0.5083,0.5219,0.5083,0.5083,4200.0],["1983-02-16",0.5128,0.5264,0.5128,0.5128,13800.0],["1983-02-17",0.5264,0.54,0.5264,0.5264,32400.0],["1983-02-18",0.5264,0.54,0.5264,0.5264,58200.0],["1983-02-22",0.5264,0.5355,0.5219,0.5219,19800.0],["1983-02-23",0.5219,0.531,0.5174,0.5174,18000.0],["1983-02-24",0.5174,0.531,0.5174,0.5174,12600.0],["1983-02-25",0.5174,0.5264,0.5174,0.5174,27000.0],["1983-02-28",0.5174,0.5219,0.5083,0.5083,15600.0],["1983-03-01",0.5083,0.5174,0.5037,0.5037,2400.0],["1983-03-02",0.5037,0.5174,0.5037,0.5037,4200.0],["1983-03-03",0.5037,0.5174,0.5037,0.5037,10200.0],["1983-03-04",0.5037,0.5174,0.4992,0.4992,16800.0],["1983-03-07",0.4992,0.5128,0.4992,0.4992,9600.0],["1983-03-08",0.5037,0.5174,0.5037,0.5037,8400.0],["1983-03-09",0.5037,0.5174,0.5037,0.5037,12000.0],["1983-03-10",0.5037,0.5174,0.5037,0.5037,16200.0],["1983-03-11",0.5037,0.5174,0.5037,0.5037,27000.0],["1983-03-14",0.5037,0.5174,0.5037,0.5037,9600.0],["1983-03-15",0.5037,0.5174,0.5037,0.5037,14400.0],["1983-03-16",0.4992,0.4992,0.4901,0.4901,11400.0],["1983-03-17",0.4901,0.4992,0.4901,0.4901,9600.0],["1983-03-18",0.4901,0.4992,0.4856,0.4856,2400.0],["1983-03-21",0.4856,0.4992,0.4856,0.4856,27000.0],["1983-03-22",0.4856,0.4992,0.4856,0.4856,24600.0],["1983-03-23",0.4856,0.4992,0.4856,0.4856,12600.0],["1983-03-24",0.4901,0.5037,0.4901,0.4901,27000.0],["1983-03-25",0.4901,0.5037,0.4901,0.4901,4800.0],["1983-03-28",0.4901,0.5037,0.4901,0.4901,16800.0],["1983-03-29",0.4901,0.5037,0.4901,0.4901,2400.0],["1983-03-30",0.4901,0.5037,0.4901,0.4901,6000.0],["1983-03-31",0.4947,0.5083,0.4947,0.4947,20400.0],["1983-04-04",0.4947,0.5083,0.4947,0.4947,10200.0],["1983-04-05",0.4992,0.5128,0.4992,0.4992,19200.0],["1983-04-06",0.4992,0.5128,0.4992,0.4992,3600.0],["1983-04-07",0.4992,0.5174,0.4992,0.4992,17400.0],["1983-04-08",0.4992,0.5174,0.4992,0.4992,33000.0],["1983-04-11",0.5037,0.5174,0.5037,0.5037,1800.0],["1983-04-12",0.5037,0.5174,0.5037,0.5037,14400.0],["1983-04-13",0.5037,0.5174,0.5037,0.5037,4800.0],["1983-04-14",0.5083,0.5219,0.5083,0.5083,4800.0],["1983-04-15",0.5128,0.5264,0.5128,0.5128,18600.0],["1983-04-18",0.5174,0.531,0.5174,0.5174,3000.0],["1983-04-19",0.5355,0.5446,0.5355,0.5355,25200.0],["1983-04-20",0.5355,0.5537,0.5355,0.5355,4800.0],["1983-04-21",0.5355,0.5537,0.5355,0.5355,3600.0],["1983-04-22",0.5355,0.5537,0.5355,0.5355,4800.0],["1983-04-25",0.5537,0.5627,0.5537,0.5537,20400.0],["1983-04-26",0.5537,0.5627,0.5537,0.5537,24000.0],["1983-04-27",0.5537,0.5627,0.5491,0.5491,21600.0],["1983-04-28",0.5491,0.5582,0.5491,0.5491,7200.0],["1983-04-29",0.5491,0.5582,0.5491,0.5491,21600.0],["1983-05-02",0.5491,0.5582,0.5491,0.5491,6600.0],["1983-05-03",0.5491,0.5582,0.5446,0.5446,47400.0],["1983-05-04",0.5446,0.5537,0.5446,0.5446,9000.0],["1983-05-05",0.5446,0.5537,0.5446,0.5446,23400.0],["1983-05-06",0.5446,0.5582,0.5446,0.5446,15600.0],["1983-05-09",0.5446,0.5537,0.5446,0.5446,27600.0],["1983-05-10",0.5446,0.5537,0.5446,0.5446,18600.0],["1983-05-11",0.5446,0.5582,0.5446,0.5446,16200.0],["1983-05-12",0.5446,0.5537,0.5446,0.5446,10800.0],["1983-05-13",0.5446,0.5627,0.5446,0.5446,21000.0],["1983-05-16",0.5446,0.5627,0.5446,0.5446,5400.0],["1983-05-17",0.5491,0.5627,0.5491,0.5491,23400.0],["1983-05-18",0.5537,0.5718,0.5537,0.5537,9600.0],["1983-05-19",0.5582,0.5764,0.5582,0.5582,2400.0],["1983-05-20",0.5582,0.5764,0.5582,0.5582,6600.0],["1983-05-23",0.5582,0.5673,0.5582,0.5582,16200.0],["1983-05-24",0.5582,0.5673,0.5582,0.5582,13800.0],["1983-05-25",0.5582,0.5673,0.5582,0.5582,8400.0],["1983-05-26",0.5582,0.5673,0.5582,0.5582,27600.0],["1983-05-27",0.5582,0.5673,0.5582,0.5582,16200.0],["1983-05-31",0.5582,0.5673,0.5582,0.5582,18600.0],["1983-06-01",0.5582,0.5673,0.5582,0.5582,38400.0],["1983-06-02",0.5582,0.5627,0.5582,0.5582,3600.0],["1983-06-03",0.5582,0.5673,0.5582,0.5582,19800.0],["1983-06-06",0.5582,0.5673,0.5582,0.5582,9000.0],["1983-06-07",0.5582,0.5673,0.5582,0.5582,7200.0],["1983-06-08",0.5582,0.5673,0.5582,0.5582,4200.0],["1983-06-09",0.5582,0.5673,0.5582,0.5582,9600.0],["1983-06-10",0.5627,0.5718,0.5627,0.5627,4200.0],["1983-06-13",0.5627,0.5763,0.5627,0.5627,13800.0],["1983-06-14",0.5627,0.5763,0.5627,0.5627,8400.0],["1983-06-15",0.5627,0.5763,0.5627,0.5627,15000.0],["1983-06-16",0.5627,0.5763,0.5627,0.5627,27600.0],["1983-06-17",0.5627,0.5763,0.5627,0.5627,30600.0],["1983-06-20",0.5673,0.5763,0.5673,0.5673,18600.0],["1983-06-21",0.5673,0.5763,0.5673,0.5673,7800.0],["1983-06-22",0.5673,0.5763,0.5673,0.5673,20400.0],["1983-06-23",0.5673,0.5763,0.5673,0.5673,1800.0],["1983-06-24",0.5673,0.5673,0.5673,0.5673,0.0],["1983-06-27",0.5673,0.5763,0.5673,0.5673,3000.0],["1983-06-28",0.5673,0.5763,0.5673,0.5673,2400.0],["1983-06-29",0.5673,0.5763,0.5673,0.5673,10800.0],["1983-06-30",0.5673,0.5763,0.5673,0.5673,6600.0],["1983-07-01",0.5673,0.5763,0.5673,0.5673,14400.0],["1983-07-05",0.5673,0.5718,0.5582,0.5582,6600.0],["1983-07-06",0.5627,0.5763,0.5627,0.5627,13200.0],["1983-07-07",0.5627,0.5763,0.5627,0.5627,2400.0],["1983-07-08",0.5627,0.5763,0.5627,0.5627,7800.0],["1983-07-11",0.5627,0.5763,0.5627,0.5627,3000.0],["1983-07-12",0.5627,0.5763,0.5627,0.5627,5400.0],["1983-07-13",0.5627,0.5763,0.5627,0.5627,3600.0],["1983-07-14",0.5627,0.5763,0.5627,0.5627,600.0],["1983-07-15",0.5627,0.5763,0.5627,0.5627,6000.0],["1983-07-18",0.5627,0.5763,0.5627,0.5627,2400.0],["1983-07-19",0.5627,0.5763,0.5627,0.5627,10200.0],["1983-07-20",0.5627,0.5763,0.5627,0.5627,600.0],["1983-07-21",0.5627,0.5763,0.5627,0.5627,3600.0],["1983-07-22",0.5627,0.5763,0.5627,0.5627,14400.0],["1983-07-25",0.5627,0.5763,0.5627,0.5627,9600.0],["1983-07-26",0.5627,0.5763,0.5627,0.5627,9600.0],["1983-07-27",0.5627,0.5763,0.5627,0.5627,6000.0],["1983-07-28",0.5627,0.5627,0.5627,0.5627,0.0],["1983-07-29",0.5627,0.5763,0.5627,0.5627,13800.0],["1983-08-01",0.5627,0.5763,0.5627,0.5627,1800.0],["1983-08-02",0.5627,0.5763,0.5627,0.5627,16200.0],["1983-08-03",0.5627,0.5763,0.5627,0.5627,10200.0],["1983-08-04",0.5627,0.5809,0.5627,0.5627,2400.0],["1983-08-05",0.5718,0.5854,0.5718,0.5718,14400.0],["1983-08-08",0.5718,0.5718,0.5627,0.5627,22200.0],["1983-08-09",0.5627,0.5673,0.5537,0.5537,11400.0],["1983-08-10",0.5537,0.5627,0.5537,0.5537,6600.0],["1983-08-11",0.5537,0.5627,0.5537,0.5537,18000.0],["1983-08-12",0.5537,0.5627,0.5491,0.5491,8400.0],["1983-08-15",0.5491,0.5627,0.5491,0.5491,12600.0],["1983-08-16",0.5491,0.5627,0.5491,0.5491,4200.0],["1983-08-17",0.5537,0.5627,0.5537,0.5537,7200.0],["1983-08-18",0.5537,0.5627,0.5537,0.5537,6000.0],["1983-08-19",0.5537,0.5627,0.5537,0.5537,2400.0],["1983-08-22",0.5537,0.5627,0.5537,0.5537,1200.0],["1983-08-23",0.5537,0.5627,0.5491,0.5491,4800.0],["1983-08-24",0.5491,0.5491,0.5491,0.5491,0.0],["1983-08-25",0.5537,0.5627,0.5537,0.5537,3600.0],["1983-08-26",0.5537,0.5627,0.5537,0.5537,4200.0],["1983-08-29",0.5537,0.5627,0.5537,0.5537,19800.0],["1983-08-30",0.5537,0.5627,0.5537,0.5537,22200.0],["1983-08-31",0.5537,0.5627,0.5537,0.5537,7800.0],["1983-09-01",0.5537,0.5627,0.5537,0.5537,5400.0],["1983-09-02",0.5537,0.5627,0.5537,0.5537,14400.0],["1983-09-06",0.5537,0.5627,0.5491,0.5491,600.0],["1983-09-07",0.5491,0.5627,0.5491,0.5491,9000.0],["1983-09-08",0.5491,0.5627,0.5491,0.5491,5400.0],["1983-09-09",0.5491,0.5627,0.5491,0.5491,1800.0],["1983-09-12",0.5491,0.5627,0.5491,0.5491,4200.0],["1983-09-13",0.5491,0.5627,0.5491,0.5491,6600.0],["1983-09-14",0.5491,0.5627,0.5491,0.5491,8400.0],["1983-09-15",0.5491,0.5627,0.5491,0.5491,10200.0],["1983-09-16",0.5491,0.5627,0.5491,0.5491,8400.0],["1983-09-19",0.5537,0.5673,0.5537,0.5537,10200.0],["1983-09-20",0.5582,0.5718,0.5582,0.5582,8400.0],["1983-09-21",0.5582,0.5718,0.5582,0.5582,3000.0],["1983-09-22",0.5627,0.5763,0.5627,0.5627,8400.0],["1983-09-23",0.5718,0.5854,0.5718,0.5718,6600.0],["1983-09-26",0.5718,0.5854,0.5718,0.5718,3600.0],["1983-09-27",0.5718,0.5854,0.5718,0.5718,6600.0],["1983-09-28",0.5718,0.5854,0.5718,0.5718,13200.0],["1983-09-29",0.5718,0.5854,0.5718,0.5718,4800.0],["1983-09-30",0.5718,0.5854,0.5718,0.5718,7200.0],["1983-10-03",0.5718,0.5854,0.5718,0.5718,3600.0],["1983-10-04",0.5764,0.59,0.5764,0.5764,8400.0],["1983-10-05",0.5764,0.5854,0.5764,0.5764,7800.0],["1983-10-06",0.5764,0.5854,0.5764,0.5764,4200.0],["1983-10-07",0.5764,0.5854,0.5764,0.5764,11400.0],["1983-10-10",0.5809,0.5945,0.5809,0.5809,12000.0],["1983-10-11",0.5809,0.59,0.5809,0.5809,12000.0],["1983-10-12",0.5809,0.59,0.5809,0.5809,3600.0],["1983-10-13",0.5809,0.59,0.5764,0.5764,2400.0],["1983-10-14",0.5764,0.59,0.5764,0.5764,3000.0],["1983-10-17",0.5764,0.59,0.5764,0.5764,1800.0],["1983-10-18",0.5809,0.59,0.5809,0.5809,26400.0],["1983-10-19",0.5809,0.5945,0.5809,0.5809,39600.0],["1983-10-20",0.5809,0.59,0.5809,0.5809,13800.0],["1983-10-21",0.5809,0.59,0.5809,0.5809,7800.0],["1983-10-24",0.5809,0.5854,0.5764,0.5764,19800.0],["1983-10-25",0.5764,0.5854,0.5764,0.5764,600.0],["1983-10-26",0.5764,0.59,0.5764,0.5764,3600.0],["1983-10-27",0.5764,0.5764,0.5764,0.5764,0.0],["1983-10-28",0.5764,0.59,0.5764,0.5764,1200.0],["1983-10-31",0.5764,0.59,0.5764,0.5764,1200.0],["1983-11-01",0.5764,0.59,0.5764,0.5764,7200.0],["1983-11-02",0.5764,0.59,0.5764,0.5764,12000.0],["1983-11-03",0.5764,0.59,0.5764,0.5764,3600.0],["1983-11-04",0.5764,0.59,0.5764,0.5764,7200.0],["1983-11-07",0.5764,0.5854,0.5764,0.5764,3000.0],["1983-11-08",0.5764,0.5854,0.5764,0.5764,6600.0],["1983-11-09",0.5764,0.5854,0.5764,0.5764,15000.0],["1983-11-10",0.5763,0.5854,0.5718,0.5718,27600.0],["1983-11-11",0.5718,0.5854,0.5718,0.5718,5400.0],["1983-11-14",0.5718,0.5854,0.5718,0.5718,12600.0],["1983-11-15",0.5764,0.5854,0.5764,0.5764,8400.0],["1983-11-16",0.5764,0.59,0.5764,0.5764,15000.0],["1983-11-17",0.5764,0.59,0.5764,0.5764,10800.0],["1983-11-18",0.5764,0.59,0.5764,0.5764,6000.0],["1983-11-21",0.5764,0.59,0.5764,0.5764,9000.0],["1983-11-22",0.5764,0.5854,0.5764,0.5764,25800.0],["1983-11-23",0.5764,0.5854,0.5764,0.5764,8400.0],["1983-11-25",0.5764,0.5854,0.5764,0.5764,8400.0],["1983-11-28",0.5764,0.5854,0.5764,0.5764,7200.0],["1983-11-29",0.5764,0.5854,0.5764,0.5764,8400.0],["1983-11-30",0.5764,0.5854,0.5764,0.5764,3000.0],["1983-12-01",0.5764,0.5854,0.5764,0.5764,19800.0],["1983-12-02",0.5764,0.5854,0.5764,0.5764,3000.0],["1983-12-05",0.5763,0.5763,0.5627,0.5627,15000.0],["1983-12-06",0.5627,0.5763,0.5627,0.5627,2400.0],["1983-12-07",0.5627,0.5718,0.5627,0.5627,11400.0],["1983-12-08",0.5627,0.5627,0.5537,0.5537,31800.0],["1983-12-09",0.5537,0.5627,0.5537,0.5537,6000.0],["1983-12-12",0.5537,0.5627,0.5446,0.5446,1800.0],["1983-12-13",0.5537,0.5627,0.5537,0.5537,15000.0],["1983-12-14",0.5537,0.5627,0.5537,0.5537,2400.0],["1983-12-15",0.5582,0.5718,0.5582,0.5582,13200.0],["1983-12-16",0.5627,0.5718,0.5627,0.5627,8400.0],["1983-12-19",0.5673,0.5809,0.5673,0.5673,16200.0],["1983-12-20",0.5673,0.5809,0.5673,0.5673,10800.0],["1983-12-21",0.5673,0.5809,0.5673,0.5673,10200.0],["1983-12-22",0.5673,0.5809,0.5673,0.5673,16200.0],["1983-12-23",0.5673,0.5809,0.5673,0.5673,13200.0],["1983-12-27",0.5673,0.5854,0.5673,0.5673,9000.0],["1983-12-28",0.5718,0.5854,0.5718,0.5718,7200.0],["1983-12-29",0.5718,0.59,0.5718,0.5718,7200.0],["1983-12-30",0.5718,0.59,0.5718,0.5718,22200.0],["1984-01-03",0.5809,0.5945,0.5809,0.5809,21600.0],["1984-01-04",0.5809,0.5945,0.5809,0.5809,8400.0],["1984-01-05",0.5809,0.5945,0.5809,0.5809,10200.0],["1984-01-06",0.5809,0.599,0.5809,0.5809,22200.0],["1984-01-09",0.59,0.6081,0.59,0.59,12600.0],["1984-01-10",0.599,0.6127,0.599,0.599,21000.0],["1984-01-11",0.599,0.6172,0.599,0.599,6600.0],["1984-01-12",0.6036,0.6172,0.6036,0.6036,11400.0],["1984-01-13",0.6036,0.6172,0.6036,0.6036,12000.0],["1984-01-16",0.6036,0.6172,0.6036,0.6036,15000.0],["1984-01-17",0.6081,0.6217,0.6081,0.6081,30600.0],["1984-01-18",0.6081,0.6217,0.6081,0.6081,21000.0],["1984-01-19",0.6081,0.6217,0.6081,0.6081,6000.0],["1984-01-20",0.6081,0.6172,0.6081,0.6081,7200.0],["1984-01-23",0.6081,0.6172,0.6081,0.6081,4800.0],["1984-01-24",0.6081,0.6172,0.6081,0.6081,5400.0],["1984-01-25",0.6081,0.6172,0.6036,0.6036,15600.0],["1984-01-26",0.6036,0.6127,0.6036,0.6036,18000.0],["1984-01-27",0.6036,0.6127,0.6036,0.6036,5400.0],["1984-01-30",0.6036,0.6127,0.6036,0.6036,7200.0],["1984-01-31",0.6036,0.6127,0.6036,0.6036,1800.0],["1984-02-01",0.6036,0.6127,0.6036,0.6036,16800.0],["1984-02-02",0.6036,0.6172,0.6036,0.6036,15600.0],["1984-02-03",0.6036,0.6172,0.6036,0.6036,13200.0],["1984-02-06",0.6036,0.6081,0.599,0.599,8400.0],["1984-02-07",0.599,0.6036,0.59,0.59,15000.0],["1984-02-08",0.59,0.6036,0.59,0.59,600.0],["1984-02-09",0.59,0.59,0.5718,0.5718,5400.0],["1984-02-10",0.5718,0.59,0.5718,0.5718,7200.0],["1984-02-13",0.5718,0.59,0.5718,0.5718,3000.0],["1984-02-14",0.5718,0.59,0.5718,0.5718,6600.0],["1984-02-15",0.5718,0.5854,0.5718,0.5718,4200.0],["1984-02-16",0.5718,0.5809,0.5627,0.5627,12000.0],["1984-02-17",0.5627,0.5809,0.5627,0.5627,6000.0],["1984-02-21",0.5673,0.5809,0.5673,0.5673,15600.0],["1984-02-22",0.5718,0.5854,0.5718,0.5718,21600.0],["1984-02-23",0.5764,0.59,0.5764,0.5764,12600.0],["1984-02-24",0.5763,0.59,0.5718,0.5718,6600.0],["1984-02-27",0.5809,0.599,0.5809,0.5809,19800.0],["1984-02-28",0.5809,0.5945,0.5809,0.5809,30600.0],["1984-02-29",0.5854,0.599,0.5854,0.5854,19200.0],["1984-03-01",0.5854,0.599,0.5854,0.5854,13200.0],["1984-03-02",0.5945,0.6081,0.5945,0.5945,16200.0],["1984-03-05",0.5945,0.6081,0.5945,0.5945,21000.0],["1984-03-06",0.599,0.6172,0.599,0.599,19800.0],["1984-03-07",0.6036,0.6172,0.6036,0.6036,15600.0],["1984-03-08",0.6036,0.6172,0.6036,0.6036,19200.0],["1984-03-09",0.6036,0.6172,0.6036,0.6036,17400.0],["1984-03-12",0.6081,0.6172,0.6081,0.6081,42600.0],["1984-03-13",0.6081,0.6263,0.6081,0.6081,70200.0],["1984-03-14",0.6081,0.6263,0.6081,0.6081,11400.0],["1984-03-15",0.6127,0.6263,0.6127,0.6127,22200.0],["1984-03-16",0.6127,0.6263,0.6127,0.6127,26400.0],["1984-03-19",0.6127,0.6263,0.6081,0.6081,30600.0],["1984-03-20",0.6081,0.6263,0.6081,0.6081,15000.0],["1984-03-21",0.6081,0.6263,0.6081,0.6081,12000.0],["1984-03-22",0.6127,0.6263,0.6127,0.6127,15000.0],["1984-03-23",0.6127,0.6263,0.6127,0.6127,49800.0],["1984-03-26",0.6127,0.6263,0.6127,0.6127,21600.0],["1984-03-27",0.6127,0.6263,0.6127,0.6127,16200.0],["1984-03-28",0.6127,0.6263,0.6127,0.6127,3600.0],["1984-03-29",0.6127,0.6263,0.6127,0.6127,3000.0],["1984-03-30",0.6127,0.6217,0.6081,0.6081,6000.0],["1984-04-02",0.6081,0.6217,0.6081,0.6081,26400.0],["1984-04-03",0.6081,0.6127,0.599,0.599,13800.0],["1984-04-04",0.599,0.6127,0.599,0.599,2400.0],["1984-04-05",0.599,0.6081,0.599,0.599,2400.0],["1984-04-06",0.599,0.6081,0.5945,0.5945,6000.0],["1984-04-09",0.5945,0.6081,0.5945,0.5945,5400.0],["1984-04-10",0.5945,0.6036,0.59,0.59,4200.0],["1984-04-11",0.59,0.599,0.59,0.59,600.0],["1984-04-12",0.59,0.599,0.5854,0.5854,6000.0],["1984-04-13",0.5854,0.5945,0.5809,0.5809,2400.0],["1984-04-16",0.5809,0.5945,0.5809,0.5809,4800.0],["1984-04-17",0.5809,0.5809,0.5673,0.5673,15000.0],["1984-04-18",0.5673,0.5718,0.5582,0.5582,5400.0],["1984-04-19",0.5582,0.5718,0.5582,0.5582,15600.0],["1984-04-23",0.5582,0.5673,0.5537,0.5537,3600.0],["1984-04-24",0.5537,0.5673,0.5537,0.5537,22200.0],["1984-04-25",0.5537,0.5627,0.5491,0.5491,9000.0],["1984-04-26",0.5491,0.5627,0.5491,0.5491,17400.0],["1984-04-27",0.5491,0.5627,0.5491,0.5491,4200.0],["1984-04-30",0.5491,0.5627,0.5491,0.5491,11400.0],["1984-05-01",0.5491,0.5627,0.5491,0.5491,3000.0],["1984-05-02",0.5491,0.5627,0.5491,0.5491,2400.0],["1984-05-03",0.5537,0.5718,0.5537,0.5537,7800.0],["1984-05-04",0.5537,0.5627,0.5537,0.5537,7800.0],["1984-05-07",0.5537,0.5627,0.5537,0.5537,6600.0],["1984-05-08",0.5537,0.5627,0.5537,0.5537,4200.0],["1984-05-09",0.5537,0.5627,0.5537,0.5537,6000.0],["1984-05-10",0.5537,0.5627,0.5446,0.5446,26400.0],["1984-05-11",0.5446,0.5582,0.5446,0.5446,7800.0],["1984-05-14",0.5446,0.5537,0.54,0.54,19800.0],["1984-05-15",0.54,0.5446,0.5355,0.5355,5400.0],["1984-05-16",0.5355,0.54,0.5264,0.5264,16200.0],["1984-05-17",0.5264,0.54,0.5264,0.5264,9000.0],["1984-05-18",0.531,0.54,0.531,0.531,7800.0],["1984-05-21",0.531,0.54,0.531,0.531,3600.0],["1984-05-22",0.531,0.54,0.5264,0.5264,9000.0],["1984-05-23",0.5264,0.5355,0.5219,0.5219,16200.0],["1984-05-24",0.5219,0.5355,0.5219,0.5219,15000.0],["1984-05-25",0.5219,0.5355,0.5219,0.5219,4200.0],["1984-05-29",0.5219,0.5355,0.5219,0.5219,7800.0],["1984-05-30",0.5219,0.5355,0.5219,0.5219,3000.0],["1984-05-31",0.5219,0.5355,0.5219,0.5219,3000.0],["1984-06-01",0.5264,0.5446,0.5264,0.5264,4800.0],["1984-06-04",0.531,0.5446,0.531,0.531,10800.0],["1984-06-05",0.5355,0.5491,0.5355,0.5355,18600.0],["1984-06-06",0.54,0.5537,0.54,0.54,9600.0],["1984-06-07",0.5491,0.5673,0.5491,0.5491,7200.0],["1984-06-08",0.5491,0.5673,0.5491,0.5491,1800.0],["1984-06-11",0.5491,0.5627,0.5491,0.5491,13800.0],["1984-06-12",0.5491,0.5627,0.5491,0.5491,15600.0],["1984-06-13",0.5491,0.5627,0.5491,0.5491,1800.0],["1984-06-14",0.5491,0.5627,0.5491,0.5491,8400.0],["1984-06-15",0.5491,0.5627,0.5491,0.5491,5400.0],["1984-06-18",0.5491,0.5627,0.5491,0.5491,5400.0],["1984-06-19",0.5491,0.5627,0.5491,0.5491,8400.0],["1984-06-20",0.5491,0.5582,0.5446,0.5446,8400.0],["1984-06-21",0.5491,0.5582,0.5491,0.5491,3600.0],["1984-06-22",0.5491,0.5627,0.5491,0.5491,6000.0],["1984-06-25",0.5491,0.5582,0.5446,0.5446,3000.0],["1984-06-26",0.5446,0.5582,0.5446,0.5446,24000.0],["1984-06-27",0.5446,0.5537,0.5446,0.5446,12000.0],["1984-06-28",0.5446,0.5446,0.5446,0.5446,0.0],["1984-06-29",0.5446,0.5537,0.5446,0.5446,5400.0],["1984-07-02",0.5446,0.5537,0.54,0.54,4800.0],["1984-07-03",0.54,0.5537,0.54,0.54,600.0],["1984-07-05",0.54,0.54,0.54,0.54,0.0],["1984-07-06",0.54,0.5491,0.54,0.54,600.0],["1984-07-09",0.54,0.5491,0.54,0.54,4200.0],["1984-07-10",0.54,0.5491,0.54,0.54,3000.0],["1984-07-11",0.54,0.5491,0.5355,0.5355,3600.0],["1984-07-12",0.5355,0.5491,0.5355,0.5355,12600.0],["1984-07-13",0.5355,0.5491,0.5355,0.5355,6000.0],["1984-07-16",0.5355,0.5355,0.5264,0.5264,7800.0],["1984-07-17",0.5264,0.5355,0.5264,0.5264,6000.0],["1984-07-18",0.5264,0.5355,0.5264,0.5264,3000.0],["1984-07-19",0.531,0.5446,0.531,0.531,31200.0],["1984-07-20",0.5355,0.5446,0.5355,0.5355,10200.0],["1984-07-23",0.5355,0.5446,0.531,0.531,3000.0],["1984-07-24",0.5355,0.5446,0.5355,0.5355,1200.0],["1984-07-25",0.5355,0.5446,0.531,0.531,10800.0],["1984-07-26",0.531,0.531,0.531,0.531,0.0],["1984-07-27",0.5355,0.5446,0.5355,0.5355,6000.0],["1984-07-30",0.5355,0.5446,0.5355,0.5355,6000.0],["1984-07-31",0.54,0.5537,0.54,0.54,12600.0],["1984-08-01",0.5446,0.5537,0.5446,0.5446,19200.0],["1984-08-02",0.5446,0.5537,0.5446,0.5446,52200.0],["1984-08-03",0.5491,0.5627,0.5491,0.5491,25200.0],["1984-08-06",0.5491,0.5582,0.5446,0.5446,8400.0],["1984-08-07",0.5446,0.5582,0.5446,0.5446,8400.0],["1984-08-08",0.5491,0.5627,0.5491,0.5491,23400.0],["1984-08-09",0.5491,0.5627,0.5491,0.5491,4200.0],["1984-08-10",0.5491,0.5627,0.5491,0.5491,9000.0],["1984-08-13",0.5491,0.5627,0.5491,0.5491,10800.0],["1984-08-14",0.5537,0.5627,0.5537,0.5537,2400.0],["1984-08-15",0.5537,0.5627,0.5537,0.5537,7800.0],["1984-08-16",0.5537,0.5627,0.5537,0.5537,600.0],["1984-08-17",0.5537,0.5537,0.5537,0.5537,0.0],["1984-08-20",0.5537,0.5627,0.5537,0.5537,12000.0],["1984-08-21",0.5537,0.5627,0.5537,0.5537,14400.0],["1984-08-22",0.5537,0.5627,0.5537,0.5537,16200.0],["1984-08-23",0.5537,0.5627,0.5537,0.5537,4200.0],["1984-08-24",0.5537,0.5627,0.5537,0.5537,4800.0],["1984-08-27",0.5537,0.5627,0.5537,0.5537,600.0],["1984-08-28",0.5537,0.5627,0.5537,0.5537,3600.0],["1984-08-29",0.5537,0.5627,0.5537,0.5537,6600.0],["1984-08-30",0.5537,0.5627,0.5537,0.5537,8400.0],["1984-08-31",0.5537,0.5627,0.5537,0.5537,3000.0],["1984-09-04",0.5537,0.5582,0.5537,0.5537,9600.0],["1984-09-05",0.5537,0.5582,0.5446,0.5446,19200.0],["1984-09-06",0.5446,0.5537,0.5446,0.5446,5400.0],["1984-09-07",0.5491,0.5582,0.5491,0.5491,1200.0],["1984-09-10",0.5491,0.5582,0.5491,0.5491,600.0],["1984-09-11",0.5491,0.5582,0.5491,0.5491,6600.0],["1984-09-12",0.5491,0.5582,0.5491,0.5491,9600.0],["1984-09-13",0.5537,0.5582,0.5537,0.5537,16800.0],["1984-09-14",0.5537,0.5582,0.5537,0.5537,12000.0],["1984-09-17",0.5537,0.5582,0.5537,0.5537,10800.0],["1984-09-18",0.5537,0.5627,0.5537,0.5537,22800.0],["1984-09-19",0.5537,0.5627,0.5537,0.5537,600.0],["1984-09-20",0.5537,0.5627,0.5537,0.5537,2400.0],["1984-09-21",0.5537,0.5673,0.5537,0.5537,21600.0],["1984-09-24",0.5537,0.5537,0.5537,0.5537,0.0],["1984-09-25",0.5537,0.5673,0.5537,0.5537,7800.0],["1984-09-26",0.5673,0.5809,0.5673,0.5673,13800.0],["1984-09-27",0.5718,0.5809,0.5718,0.5718,4800.0],["1984-09-28",0.5718,0.5809,0.5718,0.5718,3600.0],["1984-10-01",0.5718,0.59,0.5718,0.5718,600.0],["1984-10-02",0.5764,0.59,0.5764,0.5764,21000.0],["1984-10-03",0.5809,0.5945,0.5809,0.5809,4200.0],["1984-10-04",0.5809,0.5809,0.5809,0.5809,0.0],["1984-10-05",0.5854,0.599,0.5854,0.5854,10200.0],["1984-10-08",0.59,0.6036,0.59,0.59,15000.0],["1984-10-09",0.59,0.59,0.59,0.59,0.0],["1984-10-10",0.5945,0.6081,0.5945,0.5945,13200.0],["1984-10-11",0.5945,0.6081,0.5945,0.5945,14400.0],["1984-10-12",0.5945,0.6081,0.5945,0.5945,3600.0],["1984-10-15",0.5945,0.6081,0.5945,0.5945,9000.0],["1984-10-16",0.599,0.6127,0.599,0.599,81000.0],["1984-10-17",0.599,0.6081,0.599,0.599,12600.0],["1984-10-18",0.599,0.6081,0.599,0.599,12600.0],["1984-10-19",0.599,0.6081,0.599,0.599,13200.0],["1984-10-22",0.599,0.6081,0.599,0.599,9000.0],["1984-10-23",0.599,0.6081,0.599,0.599,25800.0],["1984-10-24",0.599,0.6081,0.599,0.599,34200.0],["1984-10-25",0.599,0.6081,0.599,0.599,8400.0],["1984-10-26",0.599,0.6081,0.599,0.599,16200.0],["1984-10-29",0.599,0.6081,0.599,0.599,2400.0],["1984-10-30",0.599,0.6081,0.599,0.599,1200.0],["1984-10-31",0.599,0.599,0.59,0.59,22200.0],["1984-11-01",0.59,0.599,0.59,0.59,10800.0],["1984-11-02",0.59,0.599,0.59,0.59,19800.0],["1984-11-05",0.59,0.6036,0.59,0.59,22800.0],["1984-11-06",0.599,0.6127,0.599,0.599,22200.0],["1984-11-07",0.599,0.6127,0.599,0.599,18000.0],["1984-11-08",0.6036,0.6127,0.6036,0.6036,15000.0],["1984-11-09",0.6081,0.6217,0.6081,0.6081,15600.0],["1984-11-12",0.6172,0.6353,0.6172,0.6172,11400.0],["1984-11-13",0.6217,0.6353,0.6217,0.6217,40200.0],["1984-11-14",0.6217,0.6353,0.6217,0.6217,33000.0],["1984-11-15",0.6217,0.6263,0.6172,0.6172,6600.0],["1984-11-16",0.6172,0.6217,0.6127,0.6127,25200.0],["1984-11-19",0.6127,0.6217,0.6127,0.6127,18000.0],["1984-11-20",0.6217,0.6353,0.6217,0.6217,22800.0],["1984-11-21",0.6263,0.6399,0.6263,0.6263,11400.0],["1984-11-23",0.6263,0.6399,0.6263,0.6263,6000.0],["1984-11-26",0.6308,0.6444,0.6308,0.6308,4800.0],["1984-11-27",0.6308,0.6444,0.6308,0.6308,7200.0],["1984-11-28",0.6308,0.6444,0.6308,0.6308,4200.0],["1984-11-29",0.6399,0.6535,0.6399,0.6399,31200.0],["1984-11-30",0.6399,0.6535,0.6399,0.6399,7800.0],["1984-12-03",0.6399,0.6535,0.6399,0.6399,20400.0],["1984-12-04",0.6399,0.6444,0.6353,0.6353,19200.0],["1984-12-05",0.6353,0.649,0.6353,0.6353,9600.0],["1984-12-06",0.6353,0.649,0.6308,0.6308,7800.0],["1984-12-07",0.6308,0.6444,0.6308,0.6308,15000.0],["1984-12-10",0.6308,0.6444,0.6308,0.6308,4800.0],["1984-12-11",0.6308,0.6444,0.6308,0.6308,12600.0],["1984-12-12",0.6308,0.6444,0.6308,0.6308,9000.0],["1984-12-13",0.6308,0.6444,0.6308,0.6308,9600.0],["1984-12-14",0.6353,0.6444,0.6353,0.6353,3600.0],["1984-12-17",0.6353,0.6444,0.6308,0.6308,13200.0],["1984-12-18",0.6353,0.6444,0.6353,0.6353,8400.0],["1984-12-19",0.6353,0.6444,0.6353,0.6353,2400.0],["1984-12-20",0.6353,0.6444,0.6353,0.6353,6000.0],["1984-12-21",0.6353,0.6399,0.6308,0.6308,12000.0],["1984-12-24",0.6308,0.6399,0.6308,0.6308,4800.0],["1984-12-26",0.6308,0.6399,0.6308,0.6308,18000.0],["1984-12-27",0.6353,0.6444,0.6353,0.6353,15000.0],["1984-12-28",0.6353,0.6444,0.6353,0.6353,3600.0],["1984-12-31",0.6353,0.6444,0.6353,0.6353,2400.0],["1985-01-02",0.6353,0.649,0.6353,0.6353,7200.0],["1985-01-03",0.6353,0.6444,0.6353,0.6353,17400.0],["1985-01-04",0.6353,0.6444,0.6353,0.6353,4800.0],["1985-01-07",0.6353,0.6444,0.6353,0.6353,25800.0],["1985-01-08",0.6353,0.6444,0.6353,0.6353,18600.0],["1985-01-09",0.6399,0.6535,0.6399,0.6399,28200.0],["1985-01-10",0.649,0.6626,0.649,0.649,38400.0],["1985-01-11",0.649,0.6626,0.649,0.649,8400.0],["1985-01-14",0.649,0.6626,0.649,0.649,4800.0],["1985-01-15",0.649,0.6626,0.649,0.649,17400.0],["1985-01-16",0.649,0.6626,0.649,0.649,3000.0],["1985-01-17",0.649,0.6626,0.649,0.649,3000.0],["1985-01-18",0.649,0.6626,0.649,0.649,3000.0],["1985-01-21",0.6535,0.6717,0.6535,0.6535,16800.0],["1985-01-22",0.6535,0.6717,0.6535,0.6535,13200.0],["1985-01-23",0.6535,0.6717,0.6535,0.6535,2400.0],["1985-01-24",0.6535,0.6717,0.6535,0.6535,10200.0],["1985-01-25",0.6626,0.6807,0.6626,0.6626,13800.0],["1985-01-28",0.6626,0.6807,0.6626,0.6626,21000.0],["1985-01-29",0.6626,0.6807,0.6626,0.6626,7800.0],["1985-01-30",0.6626,0.6807,0.6626,0.6626,49800.0],["1985-01-31",0.6626,0.6762,0.6626,0.6626,72000.0],["1985-02-01",0.6626,0.6762,0.6626,0.6626,12000.0],["1985-02-04",0.6626,0.6626,0.6535,0.6535,31800.0],["1985-02-05",0.6626,0.6717,0.6626,0.6626,51000.0],["1985-02-06",0.6626,0.6717,0.6626,0.6626,21600.0],["1985-02-07",0.6626,0.6717,0.6535,0.6535,24000.0],["1985-02-08",0.6535,0.6671,0.6535,0.6535,8400.0],["1985-02-11",0.6535,0.6671,0.6535,0.6535,9000.0],["1985-02-12",0.6535,0.6626,0.649,0.649,12000.0],["1985-02-13",0.649,0.6626,0.649,0.649,4800.0],["1985-02-14",0.649,0.6535,0.6399,0.6399,22200.0],["1985-02-15",0.6399,0.6444,0.6308,0.6308,15600.0],["1985-02-19",0.6308,0.6444,0.6308,0.6308,15000.0],["1985-02-20",0.6353,0.6444,0.6353,0.6353,28800.0],["1985-02-21",0.6353,0.649,0.6353,0.6353,2400.0],["1985-02-22",0.6353,0.649,0.6353,0.6353,12600.0],["1985-02-25",0.6399,0.6535,0.6399,0.6399,22200.0],["1985-02-26",0.6444,0.6535,0.6444,0.6444,10200.0],["1985-02-27",0.649,0.6535,0.649,0.649,42000.0],["1985-02-28",0.649,0.658,0.649,0.649,16200.0],["1985-03-01",0.649,0.6626,0.649,0.649,7200.0],["1985-03-04",0.649,0.6626,0.649,0.649,7200.0],["1985-03-05",0.658,0.6717,0.658,0.658,8400.0],["1985-03-06",0.6626,0.6762,0.6626,0.6626,15600.0],["1985-03-07",0.6626,0.6762,0.6626,0.6626,7800.0],["1985-03-08",0.6717,0.6807,0.6717,0.6717,24600.0],["1985-03-11",0.6807,0.6943,0.6807,0.6807,42000.0],["1985-03-12",0.6807,0.6943,0.6807,0.6807,28200.0],["1985-03-13",0.6807,0.6898,0.6807,0.6807,76800.0],["1985-03-14",0.6898,0.6989,0.6898,0.6898,27000.0],["1985-03-15",0.6943,0.7034,0.6943,0.6943,42600.0],["1985-03-18",0.7034,0.7125,0.7034,0.7034,19200.0],["1985-03-19",0.7034,0.717,0.7034,0.7034,21000.0],["1985-03-20",0.7034,0.717,0.7034,0.7034,13200.0],["1985-03-21",0.7034,0.7125,0.7034,0.7034,13200.0],["1985-03-22",0.7034,0.7125,0.7034,0.7034,9600.0],["1985-03-25",0.708,0.717,0.708,0.708,20400.0],["1985-03-26",0.708,0.717,0.708,0.708,25800.0],["1985-03-27",0.7216,0.7352,0.7216,0.7216,50400.0],["1985-03-28",0.7443,0.7579,0.7443,0.7443,64800.0],["1985-03-29",0.7987,0.8123,0.7987,0.7987,70800.0],["1985-04-01",0.826,0.835,0.826,0.826,143400.0],["1985-04-02",0.826,0.8486,0.826,0.8486,255600.0],["1985-04-03",0.8486,0.8486,0.835,0.835,468000.0],["1985-04-04",0.835,0.8441,0.835,0.835,129600.0],["1985-04-08",0.835,0.8532,0.835,0.8532,187200.0],["1985-04-09",0.8486,0.8486,0.8441,0.8441,126000.0],["1985-04-10",0.8441,0.8532,0.8441,0.8441,33000.0],["1985-04-11",0.8441,0.8486,0.8396,0.8396,148200.0],["1985-04-12",0.8396,0.8486,0.8396,0.8396,428400.0],["1985-04-15",0.8396,0.8441,0.8305,0.835,297000.0],["1985-04-16",0.835,0.8441,0.835,0.8441,65400.0],["1985-04-17",0.8441,0.8532,0.835,0.8441,60000.0],["1985-04-18",0.8441,0.8577,0.8441,0.8577,24600.0],["1985-04-19",0.8577,0.8577,0.8441,0.8441,22800.0],["1985-04-22",0.8441,0.8532,0.8441,0.8532,54600.0],["1985-04-23",0.8532,0.8532,0.8441,0.8532,30600.0],["1985-04-24",0.8532,0.8532,0.8441,0.8441,71400.0],["1985-04-25",0.8441,0.8532,0.8441,0.8441,52200.0],["1985-04-26",0.8441,0.8486,0.8441,0.8486,28200.0],["1985-04-29",0.8486,0.8532,0.8441,0.8532,50400.0],["1985-04-30",0.8532,0.8577,0.8441,0.8532,25200.0],["1985-05-01",0.8532,0.8532,0.8532,0.8532,1200.0],["1985-05-02",0.8532,0.8532,0.8441,0.8441,39000.0],["1985-05-03",0.8441,0.8486,0.8441,0.8486,21000.0],["1985-05-06",0.8486,0.8532,0.8486,0.8486,104400.0],["1985-05-07",0.8486,0.8713,0.8486,0.8623,100200.0],["1985-05-08",0.8623,0.8804,0.8623,0.8804,50400.0],["1985-05-09",0.8804,0.8804,0.8713,0.8713,207600.0],["1985-05-10",0.8713,0.8895,0.8713,0.8895,36600.0],["1985-05-13",0.8895,0.8895,0.8804,0.8895,35400.0],["1985-05-14",0.8804,0.8804,0.8804,0.8804,4800.0],["1985-05-15",0.8804,0.894,0.8713,0.894,234600.0],["1985-05-16",0.8895,0.8895,0.8804,0.8804,13200.0],["1985-05-17",0.8804,0.8804,0.8759,0.8759,30600.0],["1985-05-20",0.8759,0.8895,0.8759,0.8895,38400.0],["1985-05-21",0.8759,0.8759,0.8759,0.8759,10800.0],["1985-05-22",0.8759,0.8849,0.8759,0.8849,49200.0],["1985-05-23",0.8849,0.8849,0.8759,0.8804,56400.0],["1985-05-24",0.8804,0.8849,0.8759,0.8759,106200.0],["1985-05-28",0.8759,0.8849,0.8759,0.8849,31200.0],["1985-05-29",0.8849,0.8849,0.8759,0.8849,39000.0],["1985-05-30",0.8849,0.8849,0.8759,0.8759,25800.0],["1985-05-31",0.8759,0.8804,0.8668,0.8668,17400.0],["1985-06-03",0.8668,0.8713,0.8577,0.8668,93600.0],["1985-06-04",0.8668,0.8668,0.8532,0.8623,207600.0],["1985-06-05",0.8623,0.8759,0.8532,0.8713,68400.0],["1985-06-06",0.8713,0.8849,0.8713,0.8849,28200.0],["1985-06-07",0.8849,0.8849,0.8804,0.8804,8400.0],["1985-06-10",0.8804,0.8895,0.8804,0.8804,92400.0],["1985-06-11",0.8804,0.8804,0.8804,0.8804,10200.0],["1985-06-12",0.8804,0.8804,0.8804,0.8804,5400.0],["1985-06-13",0.8804,0.8895,0.8804,0.8804,9600.0],["1985-06-14",0.8804,0.8895,0.8804,0.8804,31200.0],["1985-06-17",0.8804,0.8804,0.8804,0.8804,1200.0],["1985-06-18",0.8804,0.8895,0.8804,0.8804,18000.0],["1985-06-19",0.8804,0.8804,0.8804,0.8804,19800.0],["1985-06-20",0.8804,0.8804,0.8804,0.8804,6600.0],["1985-06-21",0.8804,0.8895,0.8804,0.8804,24600.0],["1985-06-24",0.8804,0.8895,0.8804,0.8804,19200.0],["1985-06-25",0.8804,0.8804,0.8804,0.8804,4800.0],["1985-06-26",0.8804,0.8895,0.8713,0.8895,73800.0],["1985-06-27",0.8804,0.8804,0.8804,0.8804,4200.0],["1985-06-28",0.8804,0.8804,0.8623,0.8623,48000.0],["1985-07-01",0.8623,0.8623,0.8623,0.8623,5400.0],["1985-07-02",0.8623,0.8713,0.8623,0.8623,20400.0],["1985-07-03",0.8623,0.8759,0.8623,0.8759,6000.0],["1985-07-05",0.8713,0.8713,0.8577,0.8713,74400.0],["1985-07-08",0.8713,0.8713,0.8713,0.8713,0.0],["1985-07-09",0.8713,0.8713,0.835,0.8441,153600.0],["1985-07-10",0.8441,0.8532,0.8396,0.8441,18600.0],["1985-07-11",0.8441,0.8486,0.8396,0.8396,28800.0],["1985-07-12",0.8396,0.8486,0.8396,0.8486,6600.0],["1985-07-15",0.8396,0.8396,0.8396,0.8396,15600.0],["1985-07-16",0.8396,0.8441,0.835,0.8441,3600.0],["1985-07-17",0.8441,0.8441,0.8441,0.8441,5400.0],["1985-07-18",0.8441,0.8441,0.835,0.835,6600.0],["1985-07-19",0.835,0.8441,0.835,0.835,5400.0],["1985-07-22",0.835,0.835,0.826,0.835,9000.0],["1985-07-23",0.826,0.826,0.7942,0.8078,53400.0],["1985-07-24",0.8078,0.8078,0.7987,0.7987,6000.0],["1985-07-25",0.7987,0.8078,0.7987,0.7987,14400.0],["1985-07-26",0.7987,0.8078,0.7987,0.8078,40800.0],["1985-07-29",0.7987,0.7987,0.7987,0.7987,9600.0],["1985-07-30",0.7987,0.7987,0.7896,0.7896,19200.0],["1985-07-31",0.7896,0.7987,0.7806,0.7806,30000.0],["1985-08-01",0.7806,0.8078,0.7806,0.8078,57000.0],["1985-08-02",0.8078,0.8078,0.8078,0.8078,6000.0],["1985-08-05",0.8078,0.8078,0.7987,0.8078,180000.0],["1985-08-06",0.8078,0.8078,0.7987,0.8078,10800.0],["1985-08-07",0.8078,0.8078,0.7987,0.8078,14400.0],["1985-08-08",0.8078,0.8078,0.7987,0.7987,83400.0],["1985-08-09",0.7987,0.8169,0.7987,0.8169,50400.0],["1985-08-12",0.8169,0.8169,0.8078,0.8169,18000.0],["1985-08-13",0.8169,0.826,0.8078,0.826,12000.0],["1985-08-14",0.826,0.8305,0.8169,0.8169,83400.0],["1985-08-15",0.8169,0.8214,0.8169,0.8214,6000.0],["1985-08-16",0.8169,0.8169,0.8169,0.8169,1800.0],["1985-08-19",0.8169,0.8305,0.8169,0.8169,161400.0],["1985-08-20",0.8169,0.8169,0.8169,0.8169,0.0],["1985-08-21",0.8169,0.8169,0.8169,0.8169,9600.0],["1985-08-22",0.8169,0.8169,0.8169,0.8169,0.0],["1985-08-23",0.8169,0.826,0.8169,0.8169,30000.0],["1985-08-26",0.8169,0.8169,0.8169,0.8169,600.0],["1985-08-27",0.826,0.826,0.826,0.826,9000.0],["1985-08-28",0.826,0.835,0.826,0.826,31200.0],["1985-08-29",0.826,0.835,0.826,0.826,15000.0],["1985-08-30",0.8441,0.8441,0.8441,0.8441,3000.0],["1985-09-03",0.835,0.835,0.826,0.835,7800.0],["1985-09-04",0.835,0.835,0.826,0.835,8400.0],["1985-09-05",0.835,0.835,0.835,0.835,600.0],["1985-09-06",0.835,0.835,0.826,0.826,151200.0],["1985-09-09",0.826,0.826,0.826,0.826,6600.0],["1985-09-10",0.826,0.826,0.826,0.826,1200.0],["1985-09-11",0.826,0.8305,0.8214,0.826,7200.0],["1985-09-12",0.8169,0.8169,0.8169,0.8169,8400.0],["1985-09-13",0.8169,0.826,0.8123,0.8214,15000.0],["1985-09-16",0.8214,0.8214,0.8078,0.8169,12000.0],["1985-09-17",0.8169,0.8214,0.8078,0.8214,1800.0],["1985-09-18",0.8078,0.8078,0.8078,0.8078,25200.0],["1985-09-19",0.8078,0.8214,0.8078,0.8214,60600.0],["1985-09-20",0.8169,0.8169,0.8169,0.8169,4200.0],["1985-09-23",0.8169,0.8214,0.8169,0.8169,6600.0],["1985-09-24",0.8169,0.8169,0.8169,0.8169,6600.0],["1985-09-25",0.8214,0.8214,0.8214,0.8214,1800.0],["1985-09-26",0.8214,0.8214,0.8169,0.8169,3000.0],["1985-09-30",0.8169,0.8214,0.8078,0.8169,226200.0],["1985-10-01",0.8078,0.8078,0.8078,0.8078,2400.0],["1985-10-02",0.8214,0.8214,0.8214,0.8214,2400.0],["1985-10-03",0.8169,0.8169,0.8078,0.8169,2400.0],["1985-10-04",0.8078,0.8078,0.8078,0.8078,3000.0],["1985-10-07",0.8078,0.8214,0.8078,0.8078,3000.0],["1985-10-08",0.8078,0.8078,0.8078,0.8078,4200.0],["1985-10-09",0.8078,0.8214,0.8078,0.8214,7200.0],["1985-10-10",0.8169,0.8169,0.8033,0.8169,16800.0],["1985-10-11",0.8169,0.8169,0.8078,0.8078,3000.0],["1985-10-14",0.8078,0.8169,0.8078,0.8078,7200.0],["1985-10-15",0.8078,0.8169,0.8078,0.8169,19800.0],["1985-10-16",0.8169,0.8169,0.8078,0.8078,23400.0],["1985-10-17",0.8078,0.8169,0.8078,0.8169,6600.0],["1985-10-18",0.8123,0.8123,0.8123,0.8123,6000.0],["1985-10-21",0.8123,0.8123,0.8123,0.8123,600.0],["1985-10-22",0.8123,0.8123,0.8123,0.8123,0.0],["1985-10-23",0.8123,0.8214,0.8123,0.8123,9000.0],["1985-10-24",0.8123,0.8123,0.8123,0.8123,0.0],["1985-10-25",0.8123,0.8214,0.8123,0.8214,9600.0],["1985-10-28",0.8214,0.8214,0.8123,0.8123,9000.0],["1985-10-29",0.8123,0.8214,0.8123,0.8214,3600.0],["1985-10-30",0.8214,0.8214,0.8123,0.8123,1200.0],["1985-10-31",0.8214,0.8214,0.8214,0.8214,7200.0],["1985-11-01",0.8214,0.8214,0.8214,0.8214,7800.0],["1985-11-04",0.8214,0.8214,0.8214,0.8214,0.0],["1985-11-05",0.8214,0.8214,0.8123,0.8123,15600.0],["1985-11-06",0.8123,0.8214,0.8123,0.8123,9000.0],["1985-11-07",0.8123,0.8214,0.8123,0.8214,1800.0],["1985-11-08",0.8214,0.8214,0.8123,0.8123,8400.0],["1985-11-11",0.8214,0.8214,0.8214,0.8214,3000.0],["1985-11-12",0.8169,0.8169,0.8033,0.8033,26400.0],["1985-11-13",0.8033,0.8123,0.8033,0.8123,9000.0],["1985-11-14",0.8169,0.8169,0.8169,0.8169,4800.0],["1985-11-15",0.8169,0.8169,0.8169,0.8169,6600.0],["1985-11-18",0.8169,0.8169,0.8078,0.8078,13200.0],["1985-11-19",0.8078,0.8169,0.8078,0.8169,16200.0],["1985-11-20",0.8169,0.8169,0.8078,0.8169,3000.0],["1985-11-21",0.8169,0.8169,0.8078,0.8169,6000.0],["1985-11-22",0.8169,0.8169,0.8078,0.8169,6000.0],["1985-11-25",0.8169,0.8169,0.8078,0.8078,8400.0],["1985-11-26",0.8123,0.8214,0.8123,0.8123,15000.0],["1985-11-27",0.8123,0.826,0.8123,0.8123,34200.0],["1985-11-29",0.8123,0.8123,0.8123,0.8123,0.0],["1985-12-02",0.8123,0.826,0.8123,0.826,10800.0],["1985-12-03",0.826,0.826,0.8123,0.826,4200.0],["1985-12-04",0.826,0.826,0.8123,0.8169,33600.0],["1985-12-05",0.8214,0.8214,0.8214,0.8214,4800.0],["1985-12-06",0.8214,0.8214,0.8214,0.8214,600.0],["1985-12-09",0.8214,0.8214,0.8123,0.8123,7200.0],["1985-12-10",0.8123,0.8214,0.8123,0.8123,3600.0],["1985-12-11",0.8169,0.8169,0.8169,0.8169,6600.0],["1985-12-12",0.8169,0.8214,0.8169,0.8214,40800.0],["1985-12-13",0.8214,0.826,0.8169,0.826,6600.0],["1985-12-16",0.826,0.826,0.8169,0.826,6600.0],["1985-12-17",0.826,0.8305,0.8169,0.8305,13800.0],["1985-12-18",0.8305,0.8305,0.8169,0.8305,12000.0],["1985-12-19",0.8305,0.8441,0.826,0.8441,27600.0],["1985-12-20",0.8441,0.8441,0.8305,0.8396,16200.0],["1985-12-23",0.8396,0.8441,0.8305,0.8305,8400.0],["1985-12-24",0.8305,0.8441,0.8305,0.8441,7200.0],["1985-12-26",0.8396,0.8396,0.8305,0.8305,87600.0],["1985-12-27",0.835,0.8441,0.835,0.835,8400.0],["1985-12-30",0.8441,0.8486,0.8441,0.8486,15000.0],["1985-12-31",0.8486,0.8486,0.8396,0.8486,6600.0],["1986-01-02",0.8486,0.8486,0.8441,0.8441,20400.0],["1986-01-03",0.8441,0.8532,0.8441,0.8441,18000.0],["1986-01-06",0.8486,0.8532,0.8486,0.8486,6000.0],["1986-01-07",0.8486,0.8668,0.8486,0.8577,109800.0],["1986-01-08",0.8668,0.8668,0.8668,0.8668,9000.0],["1986-01-09",0.8577,0.8577,0.8577,0.8577,2400.0],["1986-01-10",0.8577,0.8668,0.8577,0.8668,9000.0],["1986-01-13",0.8668,0.8713,0.8577,0.8713,2400.0],["1986-01-14",0.8713,0.8759,0.8623,0.8623,18000.0],["1986-01-15",0.8668,0.8759,0.8668,0.8759,30000.0],["1986-01-16",0.8759,0.8759,0.8713,0.8759,19200.0],["1986-01-17",0.8759,0.8804,0.8713,0.8713,30600.0],["1986-01-20",0.8713,0.8849,0.8713,0.8849,6600.0],["1986-01-21",0.8849,0.8849,0.8713,0.8713,3000.0],["1986-01-22",0.8713,0.8849,0.8713,0.8849,42000.0],["1986-01-23",0.8849,0.8895,0.8713,0.8713,7200.0],["1986-01-24",0.8713,0.8895,0.8713,0.8895,8400.0],["1986-01-27",0.8895,0.9031,0.8804,0.9031,37800.0],["1986-01-28",0.9031,0.9031,0.894,0.9031,5400.0],["1986-01-29",0.9031,0.9122,0.9031,0.9122,21000.0],["1986-01-30",0.9122,0.9122,0.8986,0.9122,8400.0],["1986-01-31",0.9122,0.9122,0.9031,0.9031,6000.0],["1986-02-03",0.9076,0.9213,0.9076,0.9122,46800.0],["1986-02-04",0.9122,0.9167,0.9031,0.9076,38400.0],["1986-02-05",0.9122,0.9213,0.9122,0.9122,45600.0],["1986-02-06",0.9122,0.9213,0.9122,0.9167,34200.0],["1986-02-07",0.9167,0.9213,0.9122,0.9213,42600.0],["1986-02-10",0.9213,0.9258,0.9122,0.9258,16800.0],["1986-02-11",0.9258,0.9258,0.9122,0.9258,10200.0],["1986-02-12",0.9258,0.9258,0.9076,0.9076,616800.0],["1986-02-13",0.9076,0.9213,0.9076,0.9076,430800.0],["1986-02-14",0.9122,0.9258,0.9122,0.9122,15600.0],["1986-02-18",0.9213,0.9213,0.9213,0.9213,1800.0],["1986-02-19",0.9213,0.9258,0.9122,0.9122,112800.0],["1986-02-20",0.9122,0.9213,0.9122,0.9122,14400.0],["1986-02-21",0.9122,0.9167,0.9122,0.9122,104400.0],["1986-02-24",0.9122,0.9167,0.9031,0.9031,15600.0],["1986-02-25",0.9031,0.9167,0.8986,0.9122,10800.0],["1986-02-26",0.8986,0.8986,0.8986,0.8986,9600.0],["1986-02-27",0.9076,0.9076,0.9076,0.9076,4800.0],["1986-02-28",0.9076,0.9122,0.8986,0.9122,13200.0],["1986-03-03",0.8986,0.8986,0.8986,0.8986,15600.0],["1986-03-04",0.9031,0.9167,0.9031,0.9167,17400.0],["1986-03-05",0.9167,0.9167,0.9167,0.9167,0.0],["1986-03-06",0.9167,0.9167,0.9031,0.9167,22800.0],["1986-03-07",0.9167,0.9303,0.9122,0.9213,45000.0],["1986-03-10",0.9258,0.9394,0.9258,0.9258,124200.0],["1986-03-11",0.9258,0.9439,0.9258,0.9303,13800.0],["1986-03-12",0.9303,0.9303,0.9303,0.9303,600.0],["1986-03-13",0.9303,0.9485,0.9303,0.9439,35400.0],["1986-03-14",0.9439,0.953,0.9394,0.9394,16800.0],["1986-03-17",0.9394,0.9394,0.9394,0.9394,2400.0],["1986-03-18",0.9394,0.953,0.9394,0.9439,15000.0],["1986-03-19",0.9439,0.9576,0.9439,0.9439,12600.0],["1986-03-20",0.9439,0.9576,0.9439,0.9439,4800.0],["1986-03-21",0.9439,0.9576,0.9439,0.953,13200.0],["1986-03-24",0.953,0.9576,0.9439,0.9439,8400.0],["1986-03-25",0.9439,0.953,0.9439,0.953,15600.0],["1986-03-26",0.9439,0.9439,0.9439,0.9439,1200.0],["1986-03-27",0.9439,0.953,0.9439,0.953,3600.0],["1986-03-31",0.953,0.953,0.9439,0.9439,7200.0],["1986-04-01",0.9439,0.953,0.9439,0.9439,4800.0],["1986-04-02",0.9439,0.953,0.9439,0.9439,3600.0],["1986-04-03",0.9485,0.9485,0.9485,0.9485,1800.0],["1986-04-04",0.9485,0.953,0.9394,0.9394,4200.0],["1986-04-07",0.9394,0.953,0.9394,0.9394,6600.0],["1986-04-08",0.9394,0.953,0.9394,0.9394,27000.0],["1986-04-09",0.9394,0.953,0.9349,0.953,9000.0],["1986-04-10",0.953,0.953,0.953,0.953,0.0],["1986-04-11",0.9439,0.9439,0.9258,0.9258,64800.0],["1986-04-14",0.9303,0.9394,0.9303,0.9303,13800.0],["1986-04-15",0.9303,0.9394,0.9258,0.9258,6600.0],["1986-04-16",0.9258,0.9349,0.9258,0.9258,16200.0],["1986-04-17",0.9349,0.9349,0.9349,0.9349,16200.0],["1986-04-18",0.9349,0.9394,0.9303,0.9303,156600.0],["1986-04-21",0.9303,0.9394,0.9303,0.9303,13800.0],["1986-04-22",0.9349,0.9439,0.9349,0.9439,30600.0],["1986-04-23",0.9439,0.9439,0.9349,0.9439,21600.0],["1986-04-24",0.9439,0.9439,0.9349,0.9439,25800.0],["1986-04-25",0.9439,0.953,0.9439,0.9485,15000.0],["1986-04-28",0.9485,0.9485,0.9349,0.9485,10200.0],["1986-04-29",0.9485,0.953,0.9349,0.953,18600.0],["1986-04-30",0.953,0.953,0.9439,0.9439,6600.0],["1986-05-01",0.9439,0.9576,0.9439,0.9576,26400.0],["1986-05-02",0.9576,0.9576,0.9439,0.9439,32400.0],["1986-05-05",0.9439,0.953,0.9439,0.953,40800.0],["1986-05-06",0.953,0.9576,0.9439,0.9576,24000.0],["1986-05-07",0.9576,0.9621,0.953,0.9621,7800.0],["1986-05-08",0.9621,0.9621,0.953,0.953,13200.0],["1986-05-09",0.953,0.9621,0.953,0.9621,11400.0],["1986-05-12",0.9621,0.9621,0.9621,0.9621,6600.0],["1986-05-13",0.9621,0.9621,0.953,0.9576,16200.0],["1986-05-14",0.9576,0.9712,0.9576,0.9621,23400.0],["1986-05-15",0.9621,0.9712,0.9576,0.9712,18600.0],["1986-05-16",0.9712,0.9712,0.9576,0.9576,21000.0],["1986-05-19",0.9712,0.9712,0.9712,0.9712,3000.0],["1986-05-20",0.9712,0.9757,0.9621,0.9621,96000.0],["1986-05-21",0.9621,0.9712,0.9621,0.9621,79800.0],["1986-05-22",0.9621,0.9802,0.9621,0.9802,70200.0],["1986-05-23",0.9802,0.9802,0.9666,0.9802,130800.0],["1986-05-27",0.9802,0.9802,0.9666,0.9712,18000.0],["1986-05-28",0.9802,0.9848,0.9802,0.9848,9600.0],["1986-05-29",0.9848,0.9939,0.9802,0.9939,120600.0],["1986-05-30",0.9939,1.012,0.9893,1.012,48000.0],["1986-06-02",1.0166,1.0483,1.0166,1.0302,89400.0],["1986-06-03",1.0347,1.0756,1.0347,1.071,262800.0],["1986-06-04",1.071,1.0756,1.0619,1.0756,51600.0],["1986-06-05",1.0756,1.0846,1.0619,1.0846,138000.0],["1986-06-06",1.0846,1.1073,1.0801,1.0982,68400.0],["1986-06-09",1.0982,1.1073,1.0937,1.1028,94200.0],["1986-06-10",1.0982,1.0982,1.071,1.0801,79800.0],["1986-06-11",1.0801,1.0846,1.0665,1.0846,63000.0],["1986-06-12",1.0846,1.1028,1.0801,1.0982,91800.0],["1986-06-13",1.0982,1.1119,1.0982,1.1119,30000.0],["1986-06-16",1.1119,1.13,1.1073,1.13,56400.0],["1986-06-17",1.13,1.1345,1.1209,1.1345,33600.0],["1986-06-18",1.1345,1.1345,1.1255,1.1255,46800.0],["1986-06-19",1.1255,1.1391,1.1255,1.13,31800.0],["1986-06-20",1.13,1.1436,1.13,1.1436,17400.0],["1986-06-23",1.1436,1.1754,1.1345,1.1709,73200.0],["1986-06-24",1.1799,1.2616,1.1799,1.2525,188400.0],["1986-06-25",1.2571,1.2707,1.2571,1.2571,80400.0],["1986-06-26",1.2571,1.2707,1.2571,1.2571,58200.0],["1986-06-27",1.2571,1.2707,1.2525,1.2525,84600.0],["1986-06-30",1.2525,1.2707,1.2525,1.2525,21000.0],["1986-07-01",1.2525,1.2662,1.2435,1.2616,23400.0],["1986-07-02",1.2616,1.2616,1.2344,1.2344,58200.0],["1986-07-03",1.2344,1.2525,1.2253,1.2344,53400.0],["1986-07-07",1.2344,1.2435,1.1799,1.1799,42000.0],["1986-07-08",1.1799,1.1799,1.1436,1.1527,45000.0],["1986-07-09",1.1527,1.1799,1.1436,1.1799,31200.0],["1986-07-10",1.1799,1.1799,1.1618,1.1799,18600.0],["1986-07-11",1.1799,1.189,1.1618,1.1618,10200.0],["1986-07-14",1.1709,1.189,1.1709,1.1709,28800.0],["1986-07-15",1.1709,1.189,1.1709,1.189,24600.0],["1986-07-16",1.189,1.189,1.1799,1.189,7200.0],["1986-07-17",1.189,1.189,1.1799,1.1799,15000.0],["1986-07-18",1.1799,1.1981,1.1799,1.1799,31200.0],["1986-07-21",1.1799,1.2072,1.1799,1.2072,5400.0],["1986-07-22",1.2072,1.2072,1.1799,1.189,54600.0],["1986-07-23",1.189,1.1981,1.1799,1.1799,21600.0],["1986-07-24",1.1799,1.1981,1.1799,1.1799,5400.0],["1986-07-25",1.1799,1.1981,1.1799,1.189,7200.0],["1986-07-28",1.189,1.1981,1.1799,1.189,9000.0],["1986-07-29",1.1981,1.1981,1.1981,1.1981,4200.0],["1986-07-30",1.1981,1.1981,1.1799,1.1799,7200.0],["1986-07-31",1.1799,1.1981,1.1799,1.1981,15600.0],["1986-08-01",1.1981,1.1981,1.189,1.1981,4800.0],["1986-08-04",1.1981,1.1981,1.1799,1.1981,11400.0],["1986-08-05",1.1981,1.1981,1.1799,1.189,30600.0],["1986-08-06",1.189,1.1981,1.1799,1.1981,46200.0],["1986-08-07",1.1981,1.1981,1.1799,1.1799,22200.0],["1986-08-08",1.1799,1.189,1.1709,1.189,8400.0],["1986-08-11",1.189,1.189,1.1618,1.1799,33000.0],["1986-08-12",1.1799,1.189,1.1618,1.189,26400.0],["1986-08-13",1.189,1.189,1.1799,1.189,15600.0],["1986-08-14",1.189,1.1981,1.1799,1.1981,258000.0],["1986-08-15",1.1845,1.1845,1.1799,1.1799,1800.0],["1986-08-18",1.1799,1.1981,1.1799,1.1981,5400.0],["1986-08-19",1.1981,1.1981,1.1799,1.1981,3600.0],["1986-08-20",1.1981,1.1981,1.1799,1.1981,37200.0],["1986-08-21",1.1981,1.1981,1.1799,1.1981,27600.0],["1986-08-22",1.1981,1.1981,1.1799,1.1799,5400.0],["1986-08-25",1.1799,1.1981,1.1799,1.1799,6000.0],["1986-08-26",1.1799,1.1981,1.1799,1.1981,3600.0],["1986-08-27",1.1981,1.2162,1.189,1.2162,37800.0],["1986-08-28",1.2162,1.2253,1.1981,1.2162,46200.0],["1986-08-29",1.2162,1.2162,1.1981,1.2162,9600.0],["1986-09-02",1.2162,1.2162,1.189,1.189,25200.0],["1986-09-03",1.189,1.1981,1.1799,1.1981,23400.0],["1986-09-04",1.189,1.189,1.1799,1.189,33000.0],["1986-09-05",1.189,1.189,1.1709,1.189,19200.0],["1986-09-08",1.1799,1.1799,1.1618,1.1618,14400.0],["1986-09-09",1.1618,1.1799,1.1618,1.1799,9000.0],["1986-09-10",1.1799,1.1799,1.1618,1.1799,13800.0],["1986-09-11",1.1709,1.1709,1.1527,1.1527,33000.0],["1986-09-12",1.1527,1.1618,1.1345,1.1345,36600.0],["1986-09-15",1.1345,1.1618,1.1345,1.1618,9000.0],["1986-09-16",1.1527,1.1527,1.1345,1.1345,9000.0],["1986-09-17",1.1345,1.1527,1.1345,1.1345,14400.0],["1986-09-18",1.1345,1.1527,1.1345,1.1345,14400.0],["1986-09-19",1.1345,1.1436,1.1345,1.1345,18000.0],["1986-09-22",1.1345,1.1436,1.1345,1.1345,3600.0],["1986-09-23",1.1345,1.1436,1.1345,1.1345,17400.0],["1986-09-24",1.1345,1.1436,1.1255,1.1436,13200.0],["1986-09-25",1.1436,1.1436,1.1255,1.1255,10800.0],["1986-09-26",1.1255,1.1436,1.1255,1.1436,9000.0],["1986-09-29",1.1436,1.1527,1.1255,1.1436,22200.0],["1986-09-30",1.1436,1.1436,1.1255,1.1255,14400.0],["1986-10-01",1.1255,1.1436,1.1255,1.1255,78600.0],["1986-10-02",1.1255,1.1436,1.1255,1.1391,34800.0],["1986-10-03",1.1391,1.1436,1.1255,1.1345,12600.0],["1986-10-06",1.1345,1.1436,1.1164,1.1345,16200.0],["1986-10-07",1.1345,1.1345,1.1164,1.1345,16200.0],["1986-10-08",1.1345,1.1345,1.1164,1.1345,14400.0],["1986-10-09",1.1345,1.1345,1.1164,1.1345,20400.0],["1986-10-10",1.1345,1.1345,1.1345,1.1345,1200.0],["1986-10-13",1.1345,1.1345,1.1164,1.1345,4800.0],["1986-10-14",1.1345,1.1345,1.1164,1.1345,9000.0],["1986-10-15",1.1345,1.1345,1.1164,1.1345,7200.0],["1986-10-16",1.1345,1.1345,1.1164,1.1345,9000.0],["1986-10-17",1.1345,1.1345,1.1255,1.1255,34800.0],["1986-10-20",1.1255,1.1345,1.1073,1.1345,48000.0],["1986-10-21",1.1345,1.1345,1.1164,1.1345,13800.0],["1986-10-22",1.1345,1.1345,1.1164,1.1345,35400.0],["1986-10-23",1.1345,1.1345,1.1255,1.1255,7200.0],["1986-10-24",1.1255,1.1345,1.1255,1.1345,12000.0],["1986-10-27",1.1345,1.1345,1.1255,1.1255,393000.0],["1986-10-28",1.1255,1.1255,1.1164,1.1164,9000.0],["1986-10-29",1.1164,1.1255,1.1164,1.1255,22200.0],["1986-10-30",1.1255,1.1255,1.1164,1.1255,5400.0],["1986-10-31",1.1255,1.1255,1.1164,1.1164,30000.0],["1986-11-03",1.1164,1.1255,1.1164,1.1255,24000.0],["1986-11-04",1.1255,1.1255,1.1073,1.1255,21600.0],["1986-11-05",1.1255,1.1255,1.0982,1.0982,7800.0],["1986-11-06",1.0982,1.1073,1.0982,1.0982,41400.0],["1986-11-07",1.0982,1.1073,1.0892,1.1073,9600.0],["1986-11-10",1.1073,1.1073,1.0892,1.0892,3600.0],["1986-11-11",1.0892,1.0982,1.0801,1.0801,13200.0],["1986-11-12",1.0801,1.0982,1.0801,1.0982,18600.0],["1986-11-13",1.0982,1.0982,1.071,1.071,24000.0],["1986-11-14",1.071,1.0892,1.071,1.071,7200.0],["1986-11-17",1.071,1.0892,1.071,1.0801,6600.0],["1986-11-18",1.0801,1.0801,1.071,1.0801,26400.0],["1986-11-19",1.0801,1.0801,1.071,1.071,4800.0],["1986-11-20",1.0801,1.0801,1.0801,1.0801,5400.0],["1986-11-21",1.0801,1.0801,1.071,1.0801,33000.0],["1986-11-24",1.0801,1.0801,1.071,1.071,21600.0],["1986-11-25",1.071,1.0801,1.071,1.071,15600.0],["1986-11-26",1.071,1.0801,1.071,1.0801,14400.0],["1986-11-28",1.0801,1.0801,1.071,1.0801,8400.0],["1986-12-01",1.0801,1.0801,1.071,1.071,5400.0],["1986-12-02",1.071,1.0801,1.071,1.0801,12000.0],["1986-12-03",1.0801,1.0801,1.071,1.071,36000.0],["1986-12-04",1.071,1.0801,1.0619,1.071,21000.0],["1986-12-05",1.071,1.071,1.0529,1.071,21000.0],["1986-12-08",1.071,1.071,1.0529,1.0529,7200.0],["1986-12-09",1.0529,1.071,1.0438,1.0619,38400.0],["1986-12-10",1.0438,1.0438,1.0438,1.0438,1200.0],["1986-12-11",1.0438,1.0529,1.0256,1.0438,63600.0],["1986-12-12",1.0347,1.0347,1.0166,1.0166,487800.0],["1986-12-15",1.0166,1.0256,1.0075,1.0211,76200.0],["1986-12-16",1.0211,1.0211,1.0166,1.0166,120000.0],["1986-12-17",1.0166,1.0256,1.0166,1.0166,49800.0],["1986-12-18",1.0166,1.0256,1.0075,1.0075,58800.0],["1986-12-19",1.0075,1.0166,0.9984,1.0166,18600.0],["1986-12-22",1.0166,1.0166,0.9893,1.0075,61200.0],["1986-12-23",1.0075,1.0075,0.9893,0.9893,52800.0],["1986-12-24",0.9893,1.0075,0.9893,0.9984,34200.0],["1986-12-26",0.9984,0.9984,0.9893,0.9893,3000.0],["1986-12-29",0.9893,0.9984,0.9802,0.9802,39600.0],["1986-12-30",0.9802,0.9893,0.9757,0.9848,71400.0],["1986-12-31",0.9848,0.9848,0.9712,0.9712,45000.0],["1987-01-02",0.9802,0.9893,0.9802,0.9893,43200.0],["1987-01-05",0.9893,0.9893,0.9802,0.9893,109200.0],["1987-01-06",0.9893,0.9893,0.9802,0.9893,118800.0],["1987-01-07",0.9893,0.9984,0.9802,0.9984,73800.0],["1987-01-08",0.9984,0.9984,0.9893,0.9984,198600.0],["1987-01-09",0.9984,1.0075,0.9893,1.0075,54000.0],["1987-01-12",1.0075,1.0075,0.9893,1.0075,81600.0],["1987-01-13",1.0075,1.0075,0.9893,1.0075,58200.0],["1987-01-14",1.0075,1.0075,0.9984,1.0075,60600.0],["1987-01-15",1.0075,1.0075,0.9984,1.0075,139800.0],["1987-01-16",1.0075,1.0075,0.9984,0.9984,29400.0],["1987-01-19",0.9984,1.0166,0.9984,1.0166,136800.0],["1987-01-20",1.0166,1.0166,0.9984,1.0166,205800.0],["1987-01-21",1.0166,1.0166,0.9984,1.0166,25800.0],["1987-01-22",1.0166,1.0256,1.0075,1.0075,309000.0],["1987-01-23",1.0166,1.0347,1.0166,1.0347,170400.0],["1987-01-26",1.0347,1.0347,1.0166,1.0347,66000.0],["1987-01-27",1.0347,1.0347,1.0166,1.0166,94800.0],["1987-01-28",1.0166,1.0347,1.0166,1.0347,20400.0],["1987-01-29",1.0347,1.0347,1.0029,1.0256,125400.0],["1987-01-30",1.0256,1.0256,1.0075,1.0256,82800.0],["1987-02-02",1.0256,1.0256,1.0075,1.0256,21600.0],["1987-02-03",1.0432,1.0432,1.0247,1.0247,61200.0],["1987-02-04",1.0247,1.0339,1.0247,1.0339,27000.0],["1987-02-05",1.0339,1.0339,1.0247,1.0339,29400.0],["1987-02-06",1.0339,1.0432,1.0247,1.0432,75000.0],["1987-02-09",1.0432,1.0432,1.0247,1.0293,13200.0],["1987-02-10",1.0293,1.0432,1.0293,1.0339,13200.0],["1987-02-11",1.0339,1.0432,1.0293,1.0293,30600.0],["1987-02-12",1.0293,1.0432,1.0293,1.0386,16800.0],["1987-02-13",1.0386,1.0432,1.0293,1.0432,94800.0],["1987-02-17",1.0432,1.0432,1.0339,1.0432,121200.0],["1987-02-18",1.0432,1.0432,1.0339,1.0339,125400.0],["1987-02-19",1.0339,1.0432,1.0339,1.0339,27600.0],["1987-02-20",1.0339,1.0432,1.0339,1.0432,52800.0],["1987-02-23",1.0432,1.0432,1.0339,1.0339,68400.0],["1987-02-24",1.0339,1.0432,1.0339,1.0339,10800.0],["1987-02-25",1.0339,1.0432,1.0339,1.0339,31800.0],["1987-02-26",1.0339,1.0432,1.0339,1.0432,23400.0],["1987-02-27",1.0432,1.0432,1.0339,1.0432,99000.0],["1987-03-02",1.0432,1.0432,1.0339,1.0432,17400.0],["1987-03-03",1.0432,1.0616,1.0339,1.0524,190200.0],["1987-03-04",1.0524,1.0524,1.0432,1.0524,79200.0],["1987-03-05",1.0524,1.0524,1.0432,1.0524,27000.0],["1987-03-06",1.0524,1.0616,1.0432,1.0432,76200.0],["1987-03-09",1.0432,1.0616,1.0432,1.0616,36600.0],["1987-03-10",1.0616,1.0709,1.0432,1.0709,41400.0],["1987-03-11",1.0709,1.0986,1.0524,1.0801,55800.0],["1987-03-12",1.0801,1.0986,1.0801,1.0986,14400.0],["1987-03-13",1.0986,1.1078,1.0801,1.1078,15000.0],["1987-03-16",1.1078,1.1078,1.0893,1.1078,48000.0],["1987-03-17",1.1078,1.117,1.0893,1.117,11400.0],["1987-03-18",1.117,1.1263,1.1078,1.117,79800.0],["1987-03-19",1.117,1.117,1.1078,1.1078,101400.0],["1987-03-20",1.1078,1.117,1.1078,1.117,9600.0],["1987-03-23",1.117,1.117,1.1078,1.117,11400.0],["1987-03-24",1.117,1.117,1.1078,1.117,77400.0],["1987-03-25",1.117,1.117,1.1078,1.1078,18600.0],["1987-03-26",1.1078,1.117,1.0986,1.117,12600.0],["1987-03-27",1.1078,1.1078,1.0893,1.1078,60000.0],["1987-03-30",1.1078,1.1078,1.0709,1.0801,69000.0],["1987-03-31",1.0801,1.0801,1.0432,1.0432,51600.0],["1987-04-01",1.0432,1.0524,1.0339,1.0339,43800.0],["1987-04-02",1.0432,1.0524,1.0432,1.0478,49200.0],["1987-04-03",1.0478,1.0616,1.0432,1.0616,27000.0],["1987-04-06",1.0616,1.0616,1.0432,1.0432,16800.0],["1987-04-07",1.0432,1.0616,1.0432,1.0616,6000.0],["1987-04-08",1.0616,1.0616,1.0432,1.0616,10200.0],["1987-04-09",1.0616,1.0616,1.0339,1.0524,30000.0],["1987-04-10",1.0432,1.0432,1.0247,1.0247,36000.0],["1987-04-13",1.0247,1.0339,1.0247,1.0247,15000.0],["1987-04-14",1.0247,1.0339,0.9739,0.9878,69000.0],["1987-04-15",0.9878,0.997,0.9693,0.9739,106200.0],["1987-04-16",0.9739,0.997,0.9739,0.997,58200.0],["1987-04-20",0.997,0.997,0.9739,0.9878,17400.0],["1987-04-21",0.9878,0.9878,0.9832,0.9878,9600.0],["1987-04-22",0.9878,0.9878,0.9739,0.9878,18600.0],["1987-04-23",0.9878,0.9878,0.9739,0.9739,40800.0],["1987-04-24",0.9739,0.9878,0.9739,0.9878,18600.0],["1987-04-27",0.9785,0.9785,0.9509,0.9601,78000.0],["1987-04-28",0.9601,0.9601,0.9416,0.9601,21600.0],["1987-04-29",0.9601,0.9601,0.9509,0.9601,47400.0],["1987-04-30",0.9601,0.9785,0.9509,0.9785,67800.0],["1987-05-01",0.9785,0.9878,0.9693,0.9878,15600.0],["1987-05-04",1.0056,1.0056,0.9868,1.0056,13800.0],["1987-05-05",1.0056,1.0056,0.9868,1.0056,9000.0],["1987-05-06",1.0056,1.0056,0.9868,1.0056,31200.0],["1987-05-07",1.0056,1.0056,0.9774,0.9962,20400.0],["1987-05-08",0.9962,0.9962,0.9774,0.9774,43200.0],["1987-05-11",0.9774,0.9868,0.968,0.9868,24600.0],["1987-05-12",0.9868,0.9868,0.968,0.968,19800.0],["1987-05-13",0.968,0.9868,0.968,0.968,24600.0],["1987-05-14",0.968,0.9868,0.9586,0.9586,30000.0],["1987-05-15",0.9586,0.9774,0.9586,0.9586,8400.0],["1987-05-18",0.9586,0.9868,0.9586,0.9586,8400.0],["1987-05-19",0.9586,0.9774,0.9586,0.9774,12600.0],["1987-05-20",0.9774,0.9774,0.9586,0.9586,26400.0],["1987-05-21",0.968,0.9868,0.968,0.9868,18000.0],["1987-05-22",0.9868,0.9868,0.968,0.9868,32400.0],["1987-05-26",0.9868,0.9868,0.968,0.9868,16200.0],["1987-05-27",0.9868,0.9962,0.9774,0.9962,16800.0],["1987-05-28",0.9962,1.0056,0.9774,1.0056,5400.0],["1987-05-29",1.0056,1.0244,0.9868,1.0244,33600.0],["1987-06-01",1.0244,1.0338,1.0244,1.0338,6000.0],["1987-06-02",1.0338,1.0338,1.0009,1.0244,111000.0],["1987-06-03",1.0244,1.0244,1.0056,1.0056,28200.0],["1987-06-04",1.0056,1.0244,1.0056,1.0056,10800.0],["1987-06-05",1.0056,1.0244,1.0056,1.0244,19800.0],["1987-06-08",1.0244,1.0244,1.0056,1.0244,5400.0],["1987-06-09",1.0244,1.0244,1.0244,1.0244,3000.0],["1987-06-10",1.0244,1.0244,1.0056,1.015,15600.0],["1987-06-11",1.015,1.0338,1.015,1.0244,6600.0],["1987-06-12",1.0244,1.0432,1.0244,1.0244,15600.0],["1987-06-15",1.0244,1.0432,1.0244,1.0244,3600.0],["1987-06-16",1.0244,1.0244,1.0244,1.0244,6600.0],["1987-06-17",1.0244,1.0432,1.0244,1.0432,13200.0],["1987-06-18",1.0432,1.0432,1.0244,1.0432,3000.0],["1987-06-19",1.0432,1.0432,1.0244,1.0244,21000.0],["1987-06-22",1.0244,1.0432,1.0244,1.0432,9000.0],["1987-06-23",1.0432,1.0432,1.0244,1.0432,44400.0],["1987-06-24",1.0338,1.0338,1.015,1.015,18000.0],["1987-06-25",1.015,1.0338,1.015,1.015,2400.0],["1987-06-26",1.015,1.0338,1.015,1.0338,3000.0],["1987-06-29",1.0338,1.0338,1.015,1.0197,11400.0],["1987-06-30",1.0197,1.0338,1.015,1.015,25800.0],["1987-07-01",1.015,1.0338,1.015,1.0338,12000.0],["1987-07-02",1.0338,1.0338,1.0338,1.0338,4200.0],["1987-07-06",1.0338,1.0338,1.015,1.015,12600.0],["1987-07-07",1.015,1.0338,1.0056,1.0244,30600.0],["1987-07-08",1.0244,1.0244,1.0056,1.015,46200.0],["1987-07-09",1.015,1.0244,1.0056,1.0244,30000.0],["1987-07-10",1.0244,1.0244,1.0056,1.0056,16200.0],["1987-07-13",1.0056,1.0244,1.0056,1.0244,19200.0],["1987-07-14",1.0244,1.0244,1.015,1.015,15600.0],["1987-07-15",1.015,1.0244,1.0056,1.0244,24000.0],["1987-07-16",1.0244,1.0244,1.015,1.0244,51000.0],["1987-07-17",1.0244,1.0244,1.015,1.015,12600.0],["1987-07-20",1.015,1.0244,1.015,1.0244,18000.0],["1987-07-21",1.0244,1.0244,1.0244,1.0244,0.0],["1987-07-22",1.0244,1.0244,1.015,1.0244,55800.0],["1987-07-23",1.0244,1.0244,1.015,1.0244,10200.0],["1987-07-24",1.0244,1.0244,1.015,1.015,15600.0],["1987-07-27",1.015,1.0244,1.015,1.0244,12000.0],["1987-07-28",1.0244,1.0338,1.015,1.015,1800.0],["1987-07-29",1.015,1.015,1.015,1.015,600.0],["1987-07-30",1.015,1.0338,1.015,1.015,19200.0],["1987-07-31",1.015,1.0432,1.015,1.0432,13200.0],["1987-08-03",1.015,1.015,1.015,1.015,600.0],["1987-08-04",1.015,1.0432,1.015,1.0432,6000.0],["1987-08-05",1.0614,1.0614,1.0423,1.0423,13200.0],["1987-08-06",1.0423,1.0614,1.0423,1.0423,13800.0],["1987-08-07",1.0423,1.0614,1.0327,1.0327,9600.0],["1987-08-10",1.0327,1.0614,1.0327,1.0518,33600.0],["1987-08-11",1.0518,1.071,1.0423,1.0614,42600.0],["1987-08-12",1.0614,1.0614,1.0423,1.0614,55800.0],["1987-08-13",1.0614,1.0614,1.0423,1.0423,27600.0],["1987-08-14",1.0423,1.0614,1.0327,1.0614,9000.0],["1987-08-17",1.0614,1.0614,1.0471,1.0518,24600.0],["1987-08-18",1.0518,1.0614,1.0518,1.0518,19800.0],["1987-08-19",1.0518,1.0614,1.0518,1.0518,73200.0],["1987-08-20",1.0518,1.0614,1.0518,1.0518,50400.0],["1987-08-21",1.0518,1.0614,1.0518,1.0614,26400.0],["1987-08-24",1.0614,1.0614,1.0518,1.0518,49800.0],["1987-08-25",1.0518,1.0518,1.0423,1.0423,5400.0],["1987-08-26",1.0423,1.0518,1.0423,1.0423,42600.0],["1987-08-27",1.0423,1.0518,1.0423,1.0423,35400.0],["1987-08-28",1.0423,1.0518,1.0423,1.0471,54600.0],["1987-08-31",1.0471,1.0614,1.0423,1.0614,26400.0],["1987-09-01",1.0518,1.0518,1.0423,1.0518,11400.0],["1987-09-02",1.0423,1.0423,1.0423,1.0423,4800.0],["1987-09-03",1.0423,1.0518,1.0423,1.0423,10800.0],["1987-09-04",1.0423,1.0518,1.0327,1.0327,3600.0],["1987-09-08",1.0327,1.0423,1.0232,1.0232,25200.0],["1987-09-09",1.0232,1.0423,1.0232,1.0327,16200.0],["1987-09-10",1.0327,1.0327,1.0232,1.0327,28200.0],["1987-09-11",1.0327,1.0423,1.0232,1.0423,12600.0],["1987-09-14",1.0423,1.0423,1.0232,1.0423,5400.0],["1987-09-15",1.0423,1.0423,1.0232,1.0232,4800.0],["1987-09-16",1.0232,1.0423,1.0232,1.0232,19200.0],["1987-09-17",1.0232,1.0423,1.0232,1.0232,19800.0],["1987-09-18",1.0232,1.0327,1.0136,1.0136,45000.0],["1987-09-21",1.0136,1.0327,1.0136,1.0327,37200.0],["1987-09-22",1.0327,1.0327,1.0136,1.0327,24600.0],["1987-09-23",1.0327,1.0327,1.0136,1.0136,25800.0],["1987-09-24",1.0136,1.0327,1.0136,1.0136,10200.0],["1987-09-25",1.0136,1.0327,1.0136,1.0136,6600.0],["1987-09-28",1.0136,1.0232,1.0136,1.0136,15000.0],["1987-09-29",1.0136,1.0232,1.0136,1.0136,4200.0],["1987-09-30",1.0136,1.0232,1.0136,1.0136,39600.0],["1987-10-01",1.0136,1.0232,1.0136,1.0136,10200.0],["1987-10-02",1.0136,1.0232,1.0136,1.0136,7800.0],["1987-10-05",1.0136,1.0232,1.0136,1.0136,10200.0],["1987-10-06",1.0136,1.0232,1.004,1.004,30600.0],["1987-10-07",1.004,1.0232,1.004,1.004,5400.0],["1987-10-08",1.004,1.0232,0.9945,1.0136,25200.0],["1987-10-09",1.004,1.004,0.9849,1.004,322800.0],["1987-10-12",1.004,1.004,0.9753,1.004,6000.0],["1987-10-13",0.9945,0.9945,0.9753,0.9753,13800.0],["1987-10-14",0.9753,0.9849,0.9562,0.9753,24000.0],["1987-10-15",0.9467,0.9467,0.918,0.918,27000.0],["1987-10-16",0.8988,0.8988,0.8415,0.8415,80400.0],["1987-10-19",0.8415,0.8606,0.7937,0.8032,53400.0],["1987-10-20",0.8032,0.8032,0.765,0.7937,123000.0],["1987-10-21",0.7937,0.8797,0.7937,0.8797,66000.0],["1987-10-22",0.8797,0.8893,0.8606,0.8702,25800.0],["1987-10-23",0.8702,0.8988,0.8702,0.8893,15000.0],["1987-10-26",0.8893,0.918,0.8893,0.918,23400.0],["1987-10-27",0.918,0.9275,0.8988,0.9084,237600.0],["1987-10-28",0.9084,0.9275,0.8988,0.9275,15600.0],["1987-10-29",0.9275,0.9371,0.8988,0.9371,28800.0],["1987-10-30",0.9371,0.9371,0.9084,0.918,28800.0],["1987-11-02",0.918,0.9753,0.918,0.9467,33000.0],["1987-11-03",0.9467,0.9753,0.9467,0.9658,54600.0],["1987-11-04",0.9658,0.9658,0.9467,0.9562,27000.0],["1987-11-05",0.9759,0.9954,0.9759,0.9857,42600.0],["1987-11-06",0.9857,1.0052,0.9857,0.9857,21000.0],["1987-11-09",0.9857,1.0052,0.9857,1.0052,27000.0],["1987-11-10",1.0052,1.015,0.9857,0.9857,19200.0],["1987-11-11",0.9857,1.0052,0.9857,0.9857,16800.0],["1987-11-12",0.9857,1.0052,0.9857,1.0052,14400.0],["1987-11-13",1.0052,1.0052,0.9857,0.9857,18000.0],["1987-11-16",0.9857,1.0052,0.9808,0.9857,23400.0],["1987-11-17",0.9857,1.0052,0.9759,0.9759,13800.0],["1987-11-18",0.9759,0.9954,0.9759,0.9954,10200.0],["1987-11-19",0.9954,0.9954,0.9662,0.9954,18000.0],["1987-11-20",0.9954,0.9954,0.9759,0.9954,16200.0],["1987-11-23",0.9954,0.9954,0.9759,0.9759,3000.0],["1987-11-24",0.9759,1.0052,0.9759,0.9857,13800.0],["1987-11-25",0.9857,1.0052,0.9857,1.0052,31200.0],["1987-11-27",1.0052,1.0052,0.9857,1.0052,9000.0],["1987-11-30",1.0052,1.0052,0.9759,0.9857,30600.0],["1987-12-01",0.9857,0.9857,0.9662,0.9759,10200.0],["1987-12-02",0.9759,0.9857,0.9662,0.9662,2400.0],["1987-12-03",0.9662,0.9759,0.9662,0.9662,27000.0],["1987-12-04",0.9662,0.9662,0.9174,0.9369,46200.0],["1987-12-07",0.9369,0.9369,0.9174,0.9369,23400.0],["1987-12-08",0.9369,0.9369,0.9271,0.9271,31800.0],["1987-12-09",0.9271,0.9369,0.9271,0.9369,45600.0],["1987-12-10",0.9369,0.9369,0.9174,0.9174,59400.0],["1987-12-11",0.9174,0.9271,0.8979,0.9271,49200.0],["1987-12-14",0.9271,0.9271,0.8979,0.8979,86400.0],["1987-12-15",0.8979,0.9271,0.8979,0.9271,301800.0],["1987-12-16",0.9271,0.9271,0.9076,0.9223,85200.0],["1987-12-17",0.9223,0.9271,0.9076,0.9271,46800.0],["1987-12-18",0.9271,0.9271,0.9076,0.9076,40800.0],["1987-12-21",0.9076,0.9271,0.8979,0.9174,66600.0],["1987-12-22",0.9174,0.9271,0.8979,0.9271,44400.0],["1987-12-23",0.9271,0.9271,0.9125,0.9174,88200.0],["1987-12-24",0.9174,0.9271,0.9076,0.9174,22200.0],["1987-12-28",0.9174,0.9174,0.8979,0.9076,49800.0],["1987-12-29",0.9076,0.9174,0.8979,0.8979,15600.0],["1987-12-30",0.8979,0.9174,0.8979,0.9174,12000.0],["1987-12-31",0.9174,0.9174,0.8979,0.9174,33000.0],["1988-01-04",0.9174,0.9271,0.8979,0.9174,49800.0],["1988-01-05",0.9174,0.9467,0.9174,0.9467,83400.0],["1988-01-06",0.9467,0.9467,0.9271,0.9467,57000.0],["1988-01-07",0.9467,0.9467,0.9369,0.9369,7200.0],["1988-01-08",0.9369,0.9467,0.9271,0.9271,82200.0],["1988-01-11",0.9271,0.9369,0.9076,0.9174,36600.0],["1988-01-12",0.9174,0.9369,0.9174,0.9369,35400.0],["1988-01-13",0.9369,0.9369,0.9174,0.9369,32400.0],["1988-01-14",0.9369,0.9369,0.9174,0.9223,41400.0],["1988-01-15",0.9271,0.9369,0.9271,0.9369,58800.0],["1988-01-18",0.9369,0.9369,0.9271,0.9369,21600.0],["1988-01-19",0.9369,0.9369,0.9369,0.9369,21000.0],["1988-01-20",0.9369,0.9369,0.9271,0.9369,27000.0],["1988-01-21",0.9369,0.9369,0.9271,0.9369,93600.0],["1988-01-22",0.9369,0.9759,0.9271,0.9759,57000.0],["1988-01-25",0.9759,1.015,0.9759,1.015,38400.0],["1988-01-26",1.015,1.0247,1.0052,1.0247,19800.0],["1988-01-27",1.0247,1.0345,1.0052,1.0345,25800.0],["1988-01-28",1.0345,1.0735,1.0296,1.054,87000.0],["1988-01-29",1.054,1.0833,1.0442,1.0735,15000.0],["1988-02-01",1.0735,1.1028,1.0638,1.0638,69000.0],["1988-02-02",1.0638,1.093,1.054,1.093,30600.0],["1988-02-03",1.093,1.1223,1.0735,1.0735,96600.0],["1988-02-04",1.0735,1.1126,1.0638,1.0833,48000.0],["1988-02-05",1.1034,1.1232,1.0934,1.1034,26400.0],["1988-02-08",1.1034,1.1232,1.0934,1.1232,27000.0],["1988-02-09",1.1232,1.1332,1.0934,1.1332,28800.0],["1988-02-10",1.1332,1.1332,1.1034,1.1332,25200.0],["1988-02-11",1.1332,1.1531,1.1133,1.1133,114600.0],["1988-02-12",1.1133,1.1431,1.1133,1.1431,39000.0],["1988-02-16",1.1431,1.1431,1.1133,1.1232,16800.0],["1988-02-17",1.1232,1.1431,1.1133,1.1232,26400.0],["1988-02-18",1.1232,1.1531,1.1133,1.1332,49800.0],["1988-02-19",1.1332,1.1531,1.1232,1.1531,181800.0],["1988-02-22",1.1531,1.1531,1.1232,1.1232,108600.0],["1988-02-23",1.1232,1.1531,1.1232,1.1431,52200.0],["1988-02-24",1.1431,1.1431,1.1232,1.1232,55800.0],["1988-02-25",1.1232,1.1431,1.1232,1.1431,80400.0],["1988-02-26",1.1431,1.1431,1.1133,1.1133,32400.0],["1988-02-29",1.1133,1.1431,1.1133,1.1431,41400.0],["1988-03-01",1.1431,1.1431,1.1034,1.1232,64200.0],["1988-03-02",1.1232,1.1332,1.1034,1.1133,220200.0],["1988-03-03",1.1133,1.1332,1.1034,1.1232,9000.0],["1988-03-04",1.1232,1.1332,1.1133,1.1133,9600.0],["1988-03-07",1.1133,1.1232,1.1034,1.1232,15000.0],["1988-03-08",1.1232,1.1332,1.1034,1.1133,27000.0],["1988-03-09",1.1133,1.1332,1.1034,1.1232,43800.0],["1988-03-10",1.1133,1.1133,1.1133,1.1133,16800.0],["1988-03-11",1.1133,1.1332,1.1034,1.1034,22800.0],["1988-03-14",1.1034,1.1332,1.1034,1.1332,5400.0],["1988-03-15",1.1332,1.1332,1.1034,1.1133,54600.0],["1988-03-16",1.1133,1.1332,1.1034,1.1034,28200.0],["1988-03-17",1.1034,1.1332,1.1034,1.1034,9600.0],["1988-03-18",1.1034,1.1332,1.1034,1.1133,6600.0],["1988-03-21",1.1133,1.1332,1.1034,1.1332,12000.0],["1988-03-22",1.1332,1.1332,1.1034,1.1034,4200.0],["1988-03-23",1.1332,1.1332,1.1332,1.1332,12600.0],["1988-03-24",1.1332,1.1332,1.1034,1.1332,9000.0],["1988-03-25",1.1332,1.1332,1.0934,1.0934,10200.0],["1988-03-28",1.0934,1.1332,1.0934,1.0934,4800.0],["1988-03-29",1.0934,1.1034,1.0934,1.1034,9000.0],["1988-03-30",1.1034,1.1232,1.1034,1.1034,12600.0],["1988-03-31",1.1034,1.1332,1.1034,1.1332,44400.0],["1988-04-04",1.1332,1.1431,1.1034,1.1232,15600.0],["1988-04-05",1.1232,1.1232,1.1034,1.1034,18000.0],["1988-04-06",1.1034,1.1332,1.1034,1.1232,21600.0],["1988-04-07",1.1232,1.1232,1.0934,1.0934,16200.0],["1988-04-08",1.0934,1.1232,1.0934,1.0934,16800.0],["1988-04-11",1.0934,1.1232,1.0934,1.1232,25800.0],["1988-04-12",1.1232,1.1232,1.0934,1.1232,13200.0],["1988-04-13",1.1232,1.1232,1.0934,1.1232,9600.0],["1988-04-14",1.1232,1.1232,1.0735,1.0735,19200.0],["1988-04-15",1.0735,1.1034,1.0735,1.1034,19200.0],["1988-04-18",1.1034,1.1034,1.0835,1.1034,9000.0],["1988-04-19",1.1034,1.1034,1.1034,1.1034,3600.0],["1988-04-20",1.1034,1.1034,1.0835,1.0835,9600.0],["1988-04-21",1.0835,1.1034,1.0735,1.0735,17400.0],["1988-04-22",1.0735,1.1034,1.0735,1.1034,7800.0],["1988-04-25",1.1034,1.1034,1.0785,1.1034,6000.0],["1988-04-26",1.1034,1.1034,1.0735,1.0835,20400.0],["1988-04-27",1.0835,1.1034,1.0835,1.1034,149400.0],["1988-04-28",1.1034,1.1034,1.0835,1.0934,64800.0],["1988-04-29",1.1034,1.1034,1.1034,1.1034,5400.0],["1988-05-02",1.1034,1.1034,1.0835,1.1034,100200.0],["1988-05-03",1.1137,1.1137,1.0934,1.0934,16200.0],["1988-05-04",1.0934,1.1238,1.0934,1.1137,196200.0],["1988-05-05",1.1137,1.1339,1.1036,1.1339,96600.0],["1988-05-06",1.1339,1.1339,1.1036,1.1036,3000.0],["1988-05-09",1.1036,1.1339,1.1036,1.1339,3000.0],["1988-05-10",1.1238,1.1238,1.1036,1.1036,9600.0],["1988-05-11",1.1036,1.1339,1.1036,1.1036,28800.0],["1988-05-12",1.1036,1.1339,1.1036,1.1036,6000.0],["1988-05-13",1.1036,1.1441,1.1036,1.1188,8400.0],["1988-05-16",1.1188,1.1542,1.1137,1.1542,9000.0],["1988-05-17",1.1542,1.1542,1.1238,1.1491,53400.0],["1988-05-18",1.1491,1.1643,1.1339,1.1441,34800.0],["1988-05-19",1.1441,1.1643,1.1339,1.1542,16800.0],["1988-05-20",1.1542,1.1744,1.1441,1.1542,56400.0],["1988-05-23",1.1542,1.1744,1.1441,1.1441,28800.0],["1988-05-24",1.1441,1.1744,1.1441,1.1643,30000.0],["1988-05-25",1.1643,1.1643,1.1339,1.1339,37800.0],["1988-05-26",1.1339,1.1542,1.1339,1.1542,31200.0],["1988-05-27",1.1542,1.1643,1.1339,1.1643,40800.0],["1988-05-31",1.1643,1.1643,1.1339,1.1643,12600.0],["1988-06-01",1.1643,1.1744,1.1339,1.1643,22200.0],["1988-06-02",1.1643,1.1744,1.1441,1.1643,6000.0],["1988-06-03",1.1643,1.1643,1.1339,1.1441,13200.0],["1988-06-06",1.1339,1.1339,1.1339,1.1339,6000.0],["1988-06-07",1.1339,1.1643,1.1339,1.1643,16200.0],["1988-06-08",1.1643,1.1643,1.1339,1.1542,16200.0],["1988-06-09",1.1542,1.1542,1.1238,1.1441,66000.0],["1988-06-10",1.1339,1.1339,1.1339,1.1339,4200.0],["1988-06-13",1.1339,1.1643,1.1339,1.1339,32400.0],["1988-06-14",1.1339,1.1643,1.1339,1.1643,14400.0],["1988-06-15",1.1643,1.1643,1.1339,1.1339,25800.0],["1988-06-16",1.1339,1.1643,1.1339,1.1643,31200.0],["1988-06-17",1.1643,1.1744,1.1542,1.1643,79800.0],["1988-06-20",1.1643,1.1744,1.1542,1.1542,15600.0],["1988-06-21",1.1542,1.1744,1.1542,1.1542,22200.0],["1988-06-22",1.1542,1.1744,1.1542,1.1542,6600.0],["1988-06-23",1.1542,1.1542,1.1542,1.1542,3000.0],["1988-06-24",1.1542,1.1744,1.1542,1.1744,105000.0],["1988-06-27",1.1744,1.1744,1.1542,1.1744,4800.0],["1988-06-28",1.1744,1.1744,1.1542,1.1542,124200.0],["1988-06-29",1.1542,1.1744,1.1542,1.1744,3600.0],["1988-06-30",1.1744,1.1846,1.1643,1.1846,18000.0],["1988-07-01",1.1846,1.1846,1.1643,1.1846,22200.0],["1988-07-05",1.1846,1.1846,1.1643,1.1643,12000.0],["1988-07-06",1.1643,1.1846,1.1643,1.1643,6600.0],["1988-07-07",1.1643,1.1846,1.1643,1.1643,23400.0],["1988-07-08",1.1643,1.1846,1.1643,1.1643,4800.0],["1988-07-11",1.1643,1.1846,1.1643,1.1643,10800.0],["1988-07-12",1.1441,1.1441,1.1441,1.1441,6600.0],["1988-07-13",1.1441,1.1846,1.1441,1.1846,18600.0],["1988-07-14",1.1744,1.1744,1.1441,1.1441,18000.0],["1988-07-15",1.1441,1.1744,1.1339,1.1744,11400.0],["1988-07-18",1.1643,1.1643,1.1238,1.1238,16200.0],["1988-07-19",1.1339,1.1542,1.1339,1.1339,3000.0],["1988-07-20",1.1339,1.1542,1.1238,1.1238,28200.0],["1988-07-21",1.1238,1.1542,1.1238,1.1238,41400.0],["1988-07-22",1.1238,1.1238,1.1238,1.1238,6000.0],["1988-07-25",1.1238,1.1643,1.1238,1.1643,8400.0],["1988-07-26",1.1643,1.1643,1.1238,1.1238,4800.0],["1988-07-27",1.1339,1.1643,1.1339,1.1339,24600.0],["1988-07-28",1.1339,1.1542,1.1238,1.1542,4800.0],["1988-07-29",1.1542,1.1542,1.1238,1.1238,13800.0],["1988-08-01",1.1238,1.1542,1.1238,1.1542,40800.0],["1988-08-02",1.1544,1.1544,1.1235,1.1544,30000.0],["1988-08-03",1.1544,1.1647,1.1235,1.1235,46800.0],["1988-08-04",1.1235,1.1647,1.1235,1.1441,23400.0],["1988-08-05",1.1441,1.1647,1.1338,1.1647,38400.0],["1988-08-08",1.1647,1.1647,1.1338,1.1544,14400.0],["1988-08-09",1.1544,1.1544,1.1235,1.1441,50400.0],["1988-08-10",1.1441,1.1544,1.1441,1.1544,3600.0],["1988-08-11",1.1544,1.1544,1.1235,1.1544,6000.0],["1988-08-12",1.1235,1.1235,1.1235,1.1235,7200.0],["1988-08-15",1.1235,1.1441,1.1132,1.1441,19200.0],["1988-08-16",1.1441,1.1441,1.1132,1.1338,26400.0],["1988-08-17",1.1338,1.1441,1.1132,1.1235,24600.0],["1988-08-18",1.1235,1.1441,1.1235,1.1235,19800.0],["1988-08-19",1.1235,1.1441,1.1029,1.1338,60000.0],["1988-08-22",1.1338,1.1441,1.1132,1.1441,18600.0],["1988-08-23",1.1441,1.1441,1.1029,1.1338,24000.0],["1988-08-24",1.1338,1.1338,1.1029,1.1029,6000.0],["1988-08-25",1.1029,1.1338,1.0926,1.1338,19800.0],["1988-08-26",1.1338,1.1338,1.1338,1.1338,7800.0],["1988-08-29",1.1338,1.1338,1.1338,1.1338,33000.0],["1988-08-30",1.1338,1.1338,1.1029,1.1235,39600.0],["1988-08-31",1.1235,1.1338,1.1029,1.1338,28200.0],["1988-09-01",1.1338,1.1338,1.1029,1.1338,5400.0],["1988-09-02",1.1338,1.1338,1.1029,1.1029,13200.0],["1988-09-06",1.1029,1.1338,1.1029,1.1029,7800.0],["1988-09-07",1.1029,1.1338,1.1029,1.1338,4800.0],["1988-09-08",1.1338,1.1338,1.1029,1.1338,7800.0],["1988-09-09",1.1338,1.1338,1.1029,1.1338,4800.0],["1988-09-12",1.1338,1.1338,1.1029,1.1338,6000.0],["1988-09-13",1.1338,1.1338,1.1029,1.1338,17400.0],["1988-09-14",1.1338,1.1338,1.1029,1.1338,10800.0],["1988-09-15",1.1338,1.1338,1.1029,1.1338,6600.0],["1988-09-16",1.1338,1.1338,1.1338,1.1338,600.0],["1988-09-19",1.1338,1.1338,1.1029,1.1338,10200.0],["1988-09-20",1.1029,1.1029,1.1029,1.1029,2400.0],["1988-09-21",1.1029,1.1338,1.1029,1.1029,14400.0],["1988-09-22",1.1029,1.1235,1.1029,1.1029,12600.0],["1988-09-23",1.1029,1.1235,1.1029,1.1029,1800.0],["1988-09-26",1.1029,1.1235,1.1029,1.1029,152400.0],["1988-09-27",1.1029,1.1235,1.1029,1.1029,24600.0],["1988-09-28",1.1029,1.1235,1.1029,1.1029,19800.0],["1988-09-29",1.1029,1.1338,1.1029,1.1338,2400.0],["1988-09-30",1.1338,1.1338,1.1029,1.1029,5400.0],["1988-10-03",1.1029,1.1235,1.1029,1.1235,1200.0],["1988-10-04",1.1235,1.1235,1.1029,1.1029,6000.0],["1988-10-05",1.1029,1.1338,1.1029,1.1029,6000.0],["1988-10-06",1.1029,1.1338,1.1029,1.1338,6600.0],["1988-10-07",1.1338,1.1338,1.1029,1.1338,7800.0],["1988-10-10",1.1338,1.1338,1.1132,1.1132,15000.0],["1988-10-11",1.1132,1.1338,1.1132,1.1132,10200.0],["1988-10-12",1.1132,1.1441,1.1132,1.1441,7200.0],["1988-10-13",1.1338,1.1338,1.1132,1.1338,75600.0],["1988-10-14",1.1338,1.1338,1.1132,1.1338,6000.0],["1988-10-17",1.1338,1.1338,1.1132,1.1132,4200.0],["1988-10-18",1.1286,1.1338,1.1286,1.1286,2400.0],["1988-10-19",1.1286,1.1441,1.1132,1.1338,23400.0],["1988-10-20",1.1338,1.1338,1.1132,1.1338,13200.0],["1988-10-21",1.1338,1.1338,1.1235,1.1235,10800.0],["1988-10-24",1.1235,1.1338,1.1235,1.1235,7800.0],["1988-10-25",1.1235,1.1338,1.1235,1.1338,18000.0],["1988-10-26",1.1338,1.1338,1.1235,1.1338,12600.0],["1988-10-27",1.1338,1.1338,1.1235,1.1235,19800.0],["1988-10-28",1.1235,1.1441,1.1235,1.1235,12000.0],["1988-10-31",1.1235,1.1441,1.1235,1.1441,27000.0],["1988-11-01",1.1548,1.1548,1.1128,1.1548,10800.0],["1988-11-02",1.1548,1.1548,1.1181,1.1548,5400.0],["1988-11-03",1.1548,1.1548,1.1338,1.1338,9600.0],["1988-11-04",1.1338,1.1443,1.1128,1.1443,14400.0],["1988-11-07",1.1443,1.1548,1.1128,1.1128,28800.0],["1988-11-08",1.1128,1.1338,1.1128,1.1285,43800.0],["1988-11-09",1.1443,1.1443,1.1443,1.1443,600.0],["1988-11-10",1.1443,1.1443,1.1128,1.1233,12600.0],["1988-11-11",1.1233,1.1443,1.1128,1.1128,7200.0],["1988-11-14",1.1128,1.1181,1.1128,1.1181,8400.0],["1988-11-15",1.1181,1.1443,1.1128,1.1338,6600.0],["1988-11-16",1.1338,1.1443,1.1128,1.1128,15600.0],["1988-11-17",1.1128,1.1338,1.1023,1.1023,20400.0],["1988-11-18",1.1023,1.1023,1.1023,1.1023,3000.0],["1988-11-21",1.1023,1.1023,1.1023,1.1023,2400.0],["1988-11-22",1.1023,1.1338,1.1023,1.1023,13800.0],["1988-11-23",1.1023,1.1338,1.1023,1.1338,7200.0],["1988-11-25",1.1338,1.1338,1.1023,1.1338,7800.0],["1988-11-28",1.1338,1.1338,1.1023,1.1338,4800.0],["1988-11-29",1.1338,1.1338,1.1023,1.1023,6000.0],["1988-11-30",1.1128,1.1338,1.1128,1.1338,60000.0],["1988-12-01",1.1338,1.1443,1.1128,1.1128,11400.0],["1988-12-02",1.1128,1.1443,1.1128,1.1443,2400.0],["1988-12-05",1.1443,1.1443,1.1128,1.1128,81000.0],["1988-12-06",1.1128,1.1443,1.1128,1.1128,235200.0],["1988-12-07",1.1128,1.1443,1.1128,1.1338,10200.0],["1988-12-08",1.1338,1.1338,1.1128,1.1128,36000.0],["1988-12-09",1.1128,1.1285,1.1128,1.1128,6000.0],["1988-12-12",1.1128,1.1443,1.1128,1.1443,29400.0],["1988-12-13",1.1443,1.1443,1.1128,1.1443,40200.0],["1988-12-14",1.1443,1.1443,1.1128,1.1128,15000.0],["1988-12-15",1.1128,1.1443,1.1128,1.1128,16200.0],["1988-12-16",1.1128,1.1338,1.1128,1.1233,16200.0],["1988-12-19",1.1233,1.1338,1.1128,1.1128,65400.0],["1988-12-20",1.1128,1.1443,1.1128,1.1443,5400.0],["1988-12-21",1.1443,1.1443,1.1128,1.1128,34200.0],["1988-12-22",1.1128,1.1443,1.1128,1.1338,73200.0],["1988-12-23",1.1338,1.1338,1.1338,1.1338,1200.0],["1988-12-27",1.1338,1.1338,1.1128,1.1128,6600.0],["1988-12-28",1.1128,1.1233,1.1128,1.1128,14400.0],["1988-12-29",1.1128,1.1338,1.1128,1.1128,8400.0],["1988-12-30",1.1128,1.1338,1.1128,1.1338,42000.0],["1989-01-03",1.1128,1.1128,1.1128,1.1128,4800.0],["1989-01-04",1.1128,1.1443,1.1128,1.1338,15600.0],["1989-01-05",1.1338,1.1443,1.1128,1.1443,6600.0],["1989-01-06",1.1443,1.1443,1.1233,1.1443,11400.0],["1989-01-09",1.1443,1.1443,1.1233,1.1443,25200.0],["1989-01-10",1.1443,1.1548,1.1233,1.1548,9000.0],["1989-01-11",1.1548,1.1548,1.1233,1.1233,6600.0],["1989-01-12",1.1233,1.1548,1.1233,1.1285,21600.0],["1989-01-13",1.1285,1.1548,1.1233,1.1548,9000.0],["1989-01-16",1.1548,1.1548,1.1233,1.1233,28800.0],["1989-01-17",1.1233,1.1548,1.1023,1.1338,44400.0],["1989-01-18",1.1338,1.1338,1.1023,1.1338,5400.0],["1989-01-19",1.1338,1.1338,1.1023,1.1023,10800.0],["1989-01-20",1.1023,1.1338,1.1023,1.1023,21000.0],["1989-01-23",1.1023,1.1233,1.0971,1.0971,215400.0],["1989-01-24",1.0971,1.1233,1.0918,1.0918,53400.0],["1989-01-25",1.0918,1.0918,1.0918,1.0918,64200.0],["1989-01-26",1.0918,1.1233,1.0918,1.1233,24600.0],["1989-01-27",1.1233,1.1233,1.1023,1.1023,81000.0],["1989-01-30",1.1023,1.1128,1.0971,1.1128,15600.0],["1989-01-31",1.1344,1.1344,1.0916,1.1344,19200.0],["1989-02-01",1.1344,1.1344,1.0916,1.0916,24000.0],["1989-02-02",1.0916,1.1344,1.0916,1.0916,16200.0],["1989-02-03",1.0916,1.1344,1.0916,1.1344,22200.0],["1989-02-06",1.1344,1.1344,1.0916,1.1344,9000.0],["1989-02-07",1.1237,1.1237,1.0916,1.0916,48000.0],["1989-02-08",1.0916,1.1237,1.0916,1.113,46800.0],["1989-02-09",1.113,1.1237,1.0916,1.113,6000.0],["1989-02-10",1.113,1.113,1.1023,1.1023,14400.0],["1989-02-13",1.1023,1.1237,1.0916,1.0916,19200.0],["1989-02-14",1.0916,1.1237,1.0916,1.097,17400.0],["1989-02-15",1.097,1.1237,1.0916,1.0916,37800.0],["1989-02-16",1.0916,1.1237,1.0916,1.1237,7200.0],["1989-02-17",1.0916,1.0916,1.0916,1.0916,6000.0],["1989-02-21",1.0916,1.1023,1.0916,1.1023,67200.0],["1989-02-22",1.1023,1.1237,1.0916,1.1237,14400.0],["1989-02-23",1.1237,1.1237,1.0916,1.1237,35400.0],["1989-02-24",1.1237,1.1237,1.0916,1.0916,7800.0],["1989-02-27",1.0916,1.1237,1.0916,1.113,11400.0],["1989-02-28",1.113,1.1237,1.0916,1.1237,12000.0],["1989-03-01",1.1237,1.1237,1.0916,1.1237,11400.0],["1989-03-02",1.1237,1.1237,1.0916,1.1237,21600.0],["1989-03-03",1.1237,1.1237,1.0916,1.1237,14400.0],["1989-03-06",1.113,1.113,1.0916,1.113,4800.0],["1989-03-07",1.113,1.1237,1.0916,1.0916,2400.0],["1989-03-08",1.0916,1.1237,1.0916,1.1023,18000.0],["1989-03-09",1.1023,1.1237,1.0916,1.1237,21000.0],["1989-03-10",1.1237,1.1237,1.0916,1.1237,36000.0],["1989-03-13",1.1237,1.1237,1.0916,1.1237,13800.0],["1989-03-14",1.1237,1.1237,1.0916,1.113,9600.0],["1989-03-15",1.113,1.113,1.0916,1.0916,15600.0],["1989-03-16",1.0916,1.113,1.0916,1.0916,10800.0],["1989-03-17",1.0916,1.113,1.0809,1.113,21000.0],["1989-03-20",1.113,1.113,1.0809,1.0809,9000.0],["1989-03-21",1.0809,1.113,1.0809,1.113,34200.0],["1989-03-22",1.0916,1.0916,1.0809,1.0809,6000.0],["1989-03-23",1.0809,1.113,1.0809,1.0809,21600.0],["1989-03-27",1.0809,1.0809,1.0809,1.0809,4200.0],["1989-03-28",1.0809,1.1023,1.0702,1.0916,36000.0],["1989-03-29",1.0916,1.0916,1.0595,1.0809,90600.0],["1989-03-30",1.0809,1.0916,1.0488,1.0916,12000.0],["1989-03-31",1.0809,1.0809,1.0488,1.0702,19800.0],["1989-04-03",1.0702,1.0809,1.0381,1.0809,25200.0],["1989-04-04",1.0809,1.0809,1.0381,1.0809,42600.0],["1989-04-05",1.0809,1.0809,1.0381,1.0809,100200.0],["1989-04-06",1.0809,1.0809,1.0381,1.0809,13800.0],["1989-04-07",1.0809,1.0809,1.0381,1.0595,40200.0],["1989-04-10",1.0595,1.0809,1.0381,1.0595,16200.0],["1989-04-11",1.0595,1.0809,1.0488,1.0488,18600.0],["1989-04-12",1.0488,1.0809,1.0488,1.0595,48000.0],["1989-04-13",1.0595,1.0702,1.0381,1.0488,26400.0],["1989-04-14",1.0488,1.0702,1.0381,1.0702,10800.0],["1989-04-17",1.0702,1.0702,1.0381,1.0381,13200.0],["1989-04-18",1.0381,1.0702,1.0381,1.0381,38400.0],["1989-04-19",1.0381,1.0702,1.0381,1.0595,73200.0],["1989-04-20",1.0702,1.0809,1.0702,1.0809,16800.0],["1989-04-21",1.0809,1.0809,1.0381,1.0809,14400.0],["1989-04-24",1.0809,1.0809,1.0488,1.0488,10200.0],["1989-04-25",1.0488,1.0809,1.0488,1.0809,19800.0],["1989-04-26",1.0809,1.0809,1.0488,1.0809,14400.0],["1989-04-27",1.0809,1.0916,1.0488,1.0488,12600.0],["1989-04-28",1.0488,1.0916,1.0488,1.0488,19800.0],["1989-05-01",1.0488,1.0916,1.0488,1.0809,7800.0],["1989-05-02",1.103,1.103,1.0702,1.103,54600.0],["1989-05-03",1.103,1.1139,1.0702,1.1139,13200.0],["1989-05-04",1.1139,1.1139,1.0702,1.0811,5400.0],["1989-05-05",1.0811,1.1139,1.0811,1.1139,30000.0],["1989-05-08",1.1139,1.1139,1.092,1.103,168600.0],["1989-05-09",1.103,1.1139,1.092,1.0975,24600.0],["1989-05-10",1.0975,1.1139,1.092,1.092,30600.0],["1989-05-11",1.092,1.1139,1.092,1.092,3000.0],["1989-05-12",1.092,1.1139,1.092,1.103,34200.0],["1989-05-15",1.103,1.103,1.092,1.103,16200.0],["1989-05-16",1.103,1.103,1.0866,1.0866,94200.0],["1989-05-17",1.0866,1.103,1.0866,1.103,21600.0],["1989-05-18",1.103,1.1357,1.092,1.103,72000.0],["1989-05-19",1.103,1.1248,1.092,1.092,13800.0],["1989-05-22",1.092,1.092,1.092,1.092,9600.0],["1989-05-23",1.092,1.1357,1.092,1.103,28800.0],["1989-05-24",1.103,1.1357,1.103,1.1357,12000.0],["1989-05-25",1.1357,1.1357,1.103,1.1303,34200.0],["1989-05-26",1.1303,1.1303,1.1139,1.1139,4200.0],["1989-05-30",1.1139,1.1467,1.1139,1.1467,13200.0],["1989-05-31",1.1467,1.1467,1.1139,1.1248,6600.0],["1989-06-01",1.1248,1.1467,1.1248,1.1467,94200.0],["1989-06-02",1.1467,1.1576,1.1357,1.1521,128400.0],["1989-06-05",1.1521,1.1576,1.1357,1.1357,12000.0],["1989-06-06",1.1357,1.1576,1.1357,1.1357,15600.0],["1989-06-07",1.1357,1.1576,1.1357,1.1576,21000.0],["1989-06-08",1.1576,1.1576,1.1357,1.1576,36000.0],["1989-06-09",1.1576,1.1576,1.1467,1.1576,11400.0],["1989-06-12",1.1576,1.1576,1.1467,1.1576,24600.0],["1989-06-13",1.1576,1.1576,1.1357,1.1357,28200.0],["1989-06-14",1.1357,1.1576,1.1357,1.1576,34800.0],["1989-06-15",1.1576,1.1576,1.1357,1.1357,21600.0],["1989-06-16",1.1357,1.1576,1.1357,1.1576,7800.0],["1989-06-19",1.1576,1.1576,1.1357,1.1576,7200.0],["1989-06-20",1.1576,1.1576,1.1357,1.1357,7800.0],["1989-06-21",1.1357,1.1467,1.1139,1.1467,43200.0],["1989-06-22",1.1467,1.1467,1.1139,1.1467,53400.0],["1989-06-23",1.1467,1.1467,1.1139,1.1139,34200.0],["1989-06-26",1.1139,1.1467,1.092,1.103,141000.0],["1989-06-27",1.1139,1.1467,1.1139,1.1467,71400.0],["1989-06-28",1.1467,1.1467,1.1139,1.1467,25800.0],["1989-06-29",1.1467,1.1467,1.1139,1.1467,8400.0],["1989-06-30",1.1467,1.1467,1.1303,1.1467,9600.0],["1989-07-03",1.1467,1.1467,1.1139,1.1467,11400.0],["1989-07-05",1.1467,1.1467,1.1139,1.1467,8400.0],["1989-07-06",1.1467,1.1467,1.1139,1.1357,16800.0],["1989-07-07",1.1357,1.1357,1.1139,1.1139,11400.0],["1989-07-10",1.1139,1.1357,1.1139,1.1357,11400.0],["1989-07-11",1.1357,1.1357,1.1139,1.1357,10200.0],["1989-07-12",1.1357,1.1357,1.1139,1.1357,54000.0],["1989-07-13",1.1357,1.1357,1.1139,1.1139,43800.0],["1989-07-14",1.1139,1.1357,1.1139,1.1357,19200.0],["1989-07-17",1.1357,1.1357,1.1139,1.1139,28200.0],["1989-07-18",1.1139,1.1357,1.1139,1.1357,24600.0],["1989-07-19",1.1357,1.1357,1.1139,1.1357,55800.0],["1989-07-20",1.1357,1.1357,1.1139,1.1139,10800.0],["1989-07-21",1.1139,1.1357,1.1139,1.1357,31800.0],["1989-07-24",1.1357,1.1357,1.1139,1.1357,66000.0],["1989-07-25",1.1357,1.1357,1.1139,1.1139,80400.0],["1989-07-26",1.1139,1.1357,1.1139,1.1357,43200.0],["1989-07-27",1.1357,1.1357,1.1139,1.1357,232200.0],["1989-07-28",1.1357,1.1357,1.1139,1.1357,131400.0],["1989-07-31",1.1357,1.1357,1.1139,1.1357,204000.0],["1989-08-01",1.1594,1.1594,1.1371,1.1371,45000.0],["1989-08-02",1.1371,1.1594,1.1371,1.1371,167400.0],["1989-08-03",1.1371,1.1594,1.1371,1.1594,106200.0],["1989-08-04",1.1594,1.1594,1.1371,1.1594,79800.0],["1989-08-07",1.1594,1.1594,1.1371,1.1594,91800.0],["1989-08-08",1.1594,1.1705,1.1371,1.1482,103800.0],["1989-08-09",1.1594,1.1928,1.1594,1.1594,42600.0],["1989-08-10",1.1594,1.1817,1.1594,1.1594,29400.0],["1989-08-11",1.1594,1.1817,1.1594,1.1817,30600.0],["1989-08-14",1.1817,1.1817,1.1594,1.1649,28800.0],["1989-08-15",1.1649,1.1817,1.1594,1.1594,27600.0],["1989-08-16",1.1594,1.1817,1.1594,1.1817,42600.0],["1989-08-17",1.1817,1.204,1.1705,1.1705,49800.0],["1989-08-18",1.1817,1.204,1.1817,1.204,20400.0],["1989-08-21",1.204,1.204,1.1817,1.204,14400.0],["1989-08-22",1.204,1.2262,1.1817,1.1928,57600.0],["1989-08-23",1.204,1.2263,1.204,1.204,7800.0],["1989-08-24",1.204,1.2263,1.204,1.204,21000.0],["1989-08-25",1.204,1.2263,1.204,1.204,262200.0],["1989-08-28",1.204,1.2262,1.204,1.2262,18600.0],["1989-08-29",1.2263,1.2263,1.204,1.204,69600.0],["1989-08-30",1.204,1.2262,1.1928,1.2262,15000.0],["1989-08-31",1.2262,1.2262,1.1928,1.2262,27600.0],["1989-09-01",1.2263,1.2263,1.1928,1.2151,21000.0],["1989-09-05",1.2151,1.2262,1.1928,1.2262,10800.0],["1989-09-06",1.2262,1.2485,1.2207,1.2485,47400.0],["1989-09-07",1.2485,1.2708,1.2151,1.2262,53400.0],["1989-09-08",1.2262,1.2597,1.2262,1.2485,45600.0],["1989-09-11",1.2485,1.2485,1.2262,1.2485,9000.0],["1989-09-12",1.2485,1.2485,1.2262,1.2262,24600.0],["1989-09-13",1.2262,1.2485,1.2262,1.2485,19800.0],["1989-09-14",1.2485,1.2485,1.2262,1.2262,12600.0],["1989-09-15",1.2262,1.2485,1.2262,1.2262,10200.0],["1989-09-18",1.2262,1.2485,1.2262,1.2485,12600.0],["1989-09-19",1.2485,1.2485,1.2262,1.2485,61200.0],["1989-09-20",1.2485,1.2485,1.2262,1.2262,30000.0],["1989-09-21",1.2374,1.2708,1.2374,1.2485,58800.0],["1989-09-22",1.2485,1.2708,1.2485,1.2485,421200.0],["1989-09-25",1.2485,1.282,1.2485,1.2485,28800.0],["1989-09-26",1.2485,1.2708,1.2485,1.2708,18600.0],["1989-09-27",1.2708,1.2708,1.2485,1.2708,20400.0],["1989-09-28",1.2708,1.282,1.2485,1.2708,20400.0],["1989-09-29",1.2708,1.282,1.2485,1.2708,35400.0],["1989-10-02",1.2708,1.282,1.2485,1.2485,6600.0],["1989-10-03",1.2485,1.282,1.2485,1.282,22200.0],["1989-10-04",1.282,1.282,1.2485,1.282,13200.0],["1989-10-05",1.282,1.282,1.282,1.282,2400.0],["1989-10-06",1.282,1.282,1.2485,1.2485,9600.0],["1989-10-09",1.2485,1.282,1.2485,1.2485,8400.0],["1989-10-10",1.2485,1.282,1.2485,1.282,46200.0],["1989-10-11",1.2597,1.2597,1.2485,1.2485,13200.0],["1989-10-12",1.2485,1.282,1.2485,1.2485,19800.0],["1989-10-13",1.2485,1.282,1.2485,1.2485,4800.0],["1989-10-16",1.2485,1.2708,1.2262,1.2485,60600.0],["1989-10-17",1.2485,1.2597,1.2262,1.2262,12000.0],["1989-10-18",1.2263,1.2597,1.2151,1.2151,54600.0],["1989-10-19",1.2151,1.2485,1.2151,1.2151,22200.0],["1989-10-20",1.2151,1.2485,1.2151,1.2151,16800.0],["1989-10-23",1.2151,1.2151,1.2151,1.2151,1800.0],["1989-10-24",1.2151,1.2485,1.2151,1.2207,7800.0],["1989-10-25",1.2207,1.2485,1.2151,1.2151,10200.0],["1989-10-26",1.2151,1.2374,1.2151,1.2374,15600.0],["1989-10-27",1.2374,1.2597,1.2262,1.2597,52800.0],["1989-10-30",1.2597,1.2597,1.2262,1.2597,19200.0],["1989-10-31",1.2597,1.3154,1.2262,1.3154,119400.0],["1989-11-01",1.3154,1.3154,1.2708,1.2708,12600.0],["1989-11-02",1.2708,1.2931,1.2708,1.2708,23400.0],["1989-11-03",1.2708,1.3043,1.2708,1.2708,19800.0],["1989-11-06",1.2708,1.3043,1.2708,1.2708,13200.0],["1989-11-07",1.2949,1.3176,1.2949,1.3176,19800.0],["1989-11-08",1.3176,1.3176,1.2722,1.2722,32400.0],["1989-11-09",1.2722,1.3063,1.2722,1.2779,15600.0],["1989-11-10",1.2779,1.3063,1.2722,1.2722,16200.0],["1989-11-13",1.2722,1.3063,1.2722,1.2722,13200.0],["1989-11-14",1.2722,1.3063,1.2722,1.2722,15600.0],["1989-11-15",1.2722,1.3063,1.2722,1.2949,168000.0],["1989-11-16",1.2949,1.3063,1.2722,1.3063,10800.0],["1989-11-17",1.3063,1.3063,1.2836,1.3006,20400.0],["1989-11-20",1.3006,1.3063,1.2836,1.2949,26400.0],["1989-11-21",1.2949,1.3063,1.2836,1.2836,4200.0],["1989-11-22",1.2836,1.3063,1.2836,1.3063,17400.0],["1989-11-24",1.3063,1.3063,1.2722,1.2722,15600.0],["1989-11-27",1.2722,1.3063,1.2722,1.2722,13200.0],["1989-11-28",1.2722,1.3063,1.2722,1.2722,42600.0],["1989-11-29",1.2722,1.3063,1.2722,1.2722,9600.0],["1989-11-30",1.2722,1.3063,1.2722,1.2722,12600.0],["1989-12-01",1.2722,1.3063,1.2722,1.2722,33600.0],["1989-12-04",1.2722,1.3063,1.2722,1.3063,10800.0],["1989-12-05",1.3063,1.3063,1.2722,1.3063,15000.0],["1989-12-06",1.3063,1.3063,1.2722,1.3063,52200.0],["1989-12-07",1.3063,1.3063,1.2836,1.3063,17400.0],["1989-12-08",1.3063,1.329,1.2836,1.329,44400.0],["1989-12-11",1.329,1.329,1.2949,1.329,5400.0],["1989-12-12",1.329,1.329,1.2949,1.2949,16200.0],["1989-12-13",1.2949,1.329,1.2949,1.3006,26400.0],["1989-12-14",1.3006,1.329,1.2949,1.329,2400.0],["1989-12-15",1.329,1.329,1.2949,1.3176,21000.0],["1989-12-18",1.3176,1.329,1.3063,1.3063,7200.0],["1989-12-19",1.3063,1.329,1.3063,1.329,14400.0],["1989-12-20",1.329,1.3744,1.3063,1.3517,121800.0],["1989-12-21",1.3517,1.3972,1.3517,1.3517,28200.0],["1989-12-22",1.3517,1.3972,1.3517,1.3517,1800.0],["1989-12-26",1.3574,1.3858,1.3574,1.3574,6000.0],["1989-12-27",1.3574,1.3858,1.3517,1.3858,10200.0],["1989-12-28",1.3858,1.3972,1.3517,1.3972,43800.0],["1989-12-29",1.3972,1.3972,1.3517,1.3517,24000.0],["1990-01-02",1.3517,1.3972,1.3517,1.3972,20400.0],["1990-01-03",1.3972,1.3972,1.3517,1.3517,17400.0],["1990-01-04",1.3517,1.3858,1.3517,1.3517,45000.0],["1990-01-05",1.3517,1.3858,1.3517,1.3744,32400.0],["1990-01-08",1.3744,1.3744,1.3517,1.3744,40800.0],["1990-01-09",1.3744,1.3972,1.3517,1.3858,12000.0],["1990-01-10",1.3858,1.3858,1.3517,1.3517,14400.0],["1990-01-11",1.3517,1.3858,1.3517,1.3517,8400.0],["1990-01-12",1.3517,1.3858,1.3517,1.3858,24600.0],["1990-01-15",1.3858,1.3858,1.3404,1.3404,85200.0],["1990-01-16",1.3404,1.3858,1.3404,1.3517,36000.0],["1990-01-17",1.3517,1.3858,1.3404,1.3858,38400.0],["1990-01-18",1.3858,1.3858,1.3404,1.3404,46800.0],["1990-01-19",1.3404,1.3744,1.3063,1.3063,45600.0],["1990-01-22",1.3063,1.3404,1.2836,1.2836,18600.0],["1990-01-23",1.2836,1.3176,1.2722,1.3063,21600.0],["1990-01-24",1.2949,1.2949,1.2381,1.2381,32400.0],["1990-01-25",1.2381,1.2836,1.2381,1.2608,18000.0],["1990-01-26",1.2608,1.2836,1.2381,1.2836,9000.0],["1990-01-29",1.2836,1.2836,1.2836,1.2836,27000.0],["1990-01-30",1.2836,1.2949,1.2495,1.2949,30600.0],["1990-01-31",1.2949,1.3176,1.2495,1.3176,31200.0],["1990-02-01",1.3176,1.329,1.2836,1.3176,15600.0],["1990-02-02",1.3176,1.329,1.2949,1.329,11400.0],["1990-02-05",1.329,1.3517,1.2949,1.3063,33000.0],["1990-02-06",1.3308,1.3771,1.3308,1.3771,3000.0],["1990-02-07",1.3771,1.3771,1.3308,1.3308,4200.0],["1990-02-08",1.3308,1.3655,1.3308,1.3308,11400.0],["1990-02-09",1.3308,1.3655,1.3308,1.3655,22200.0],["1990-02-12",1.3655,1.3655,1.3192,1.354,34200.0],["1990-02-13",1.354,1.354,1.3192,1.3192,6600.0],["1990-02-14",1.3192,1.354,1.3192,1.3192,4200.0],["1990-02-15",1.3192,1.3424,1.3192,1.3192,13200.0],["1990-02-16",1.3192,1.3424,1.3077,1.3424,5400.0],["1990-02-20",1.3192,1.3192,1.3077,1.3192,20400.0],["1990-02-21",1.2961,1.2961,1.2614,1.2961,18000.0],["1990-02-22",1.2961,1.2961,1.2614,1.2614,7200.0],["1990-02-23",1.2614,1.2961,1.2614,1.2845,25200.0],["1990-02-26",1.2845,1.3192,1.2614,1.273,19800.0],["1990-02-27",1.273,1.3308,1.273,1.3192,20400.0],["1990-02-28",1.3192,1.3192,1.2845,1.3192,16200.0],["1990-03-01",1.3192,1.3308,1.2961,1.3308,7800.0],["1990-03-02",1.3308,1.3308,1.2961,1.3308,9000.0],["1990-03-05",1.3308,1.3308,1.2961,1.2961,6600.0],["1990-03-06",1.2961,1.3308,1.2961,1.3308,8400.0],["1990-03-07",1.3308,1.354,1.2961,1.354,96600.0],["1990-03-08",1.354,1.354,1.3077,1.354,13800.0],["1990-03-09",1.354,1.3655,1.3192,1.3655,28200.0],["1990-03-12",1.3655,1.3655,1.3192,1.3192,23400.0],["1990-03-13",1.3192,1.3655,1.3192,1.354,16800.0],["1990-03-14",1.354,1.354,1.3192,1.3192,10200.0],["1990-03-15",1.3192,1.354,1.3192,1.3192,25800.0],["1990-03-16",1.354,1.354,1.354,1.354,4200.0],["1990-03-19",1.354,1.354,1.3192,1.354,4200.0],["1990-03-20",1.354,1.3771,1.3308,1.3771,9600.0],["1990-03-21",1.3771,1.3887,1.3424,1.3887,45000.0],["1990-03-22",1.3887,1.3887,1.354,1.354,21000.0],["1990-03-23",1.354,1.4118,1.354,1.4118,50400.0],["1990-03-26",1.3771,1.4234,1.3771,1.3887,22200.0],["1990-03-27",1.4234,1.4234,1.3771,1.4118,3000.0],["1990-03-28",1.3771,1.4118,1.3771,1.3771,24600.0],["1990-03-29",1.4118,1.4118,1.354,1.354,37200.0],["1990-03-30",1.354,1.3887,1.354,1.3887,40200.0],["1990-04-02",1.3771,1.3771,1.3308,1.3308,12600.0],["1990-04-03",1.3771,1.3771,1.3308,1.3424,12600.0],["1990-04-04",1.3308,1.354,1.3077,1.3424,70200.0],["1990-04-05",1.354,1.354,1.3192,1.3424,16800.0],["1990-04-06",1.3424,1.3424,1.3192,1.3308,7800.0],["1990-04-09",1.3192,1.3192,1.3077,1.3192,9000.0],["1990-04-10",1.3077,1.3077,1.3077,1.3077,3600.0],["1990-04-11",1.3077,1.3424,1.2961,1.2961,13800.0],["1990-04-12",1.2961,1.2961,1.2961,1.2961,4800.0],["1990-04-16",1.3308,1.3308,1.2961,1.3308,3000.0],["1990-04-17",1.3192,1.3192,1.2961,1.3192,26400.0],["1990-04-18",1.2961,1.3424,1.2961,1.3192,4200.0],["1990-04-19",1.2961,1.3308,1.2961,1.2961,7200.0],["1990-04-20",1.2961,1.3192,1.2845,1.2961,28200.0],["1990-04-23",1.3192,1.3192,1.2961,1.3019,10800.0],["1990-04-24",1.3192,1.3192,1.2845,1.2845,12600.0],["1990-04-25",1.2845,1.3192,1.2845,1.3192,43200.0],["1990-04-26",1.3077,1.3077,1.2845,1.2845,11400.0],["1990-04-27",1.2845,1.3077,1.2845,1.2845,25800.0],["1990-04-30",1.2845,1.3192,1.2845,1.2845,9600.0],["1990-05-01",1.3331,1.3331,1.2918,1.2918,24000.0],["1990-05-02",1.2918,1.3331,1.2918,1.3213,8400.0],["1990-05-03",1.2918,1.3331,1.2918,1.3331,5400.0],["1990-05-04",1.3095,1.3331,1.2977,1.2977,24000.0],["1990-05-07",1.2977,1.3331,1.2977,1.2977,75600.0],["1990-05-08",1.2977,1.3331,1.2977,1.3331,37200.0],["1990-05-09",1.2977,1.3331,1.2977,1.3331,6000.0],["1990-05-10",1.3331,1.3331,1.2977,1.3331,6000.0],["1990-05-11",1.2977,1.3331,1.2977,1.2977,13800.0],["1990-05-14",1.2859,1.3331,1.2859,1.3331,3600.0],["1990-05-15",1.2859,1.3331,1.2859,1.3331,21000.0],["1990-05-16",1.3331,1.3331,1.2859,1.2977,13200.0],["1990-05-17",1.2977,1.3331,1.2977,1.3331,13200.0],["1990-05-18",1.2977,1.2977,1.2977,1.2977,8400.0],["1990-05-21",1.3213,1.3921,1.2977,1.3921,145200.0],["1990-05-22",1.3921,1.4157,1.3449,1.3685,61800.0],["1990-05-23",1.3685,1.4157,1.3685,1.3685,67800.0],["1990-05-24",1.3685,1.4039,1.3685,1.3685,49200.0],["1990-05-25",1.4039,1.4039,1.3449,1.3449,34200.0],["1990-05-29",1.3449,1.3803,1.3449,1.3803,21600.0],["1990-05-30",1.3803,1.3803,1.3567,1.3567,4200.0],["1990-05-31",1.3567,1.3803,1.3567,1.3567,8400.0],["1990-06-01",1.3567,1.3803,1.3567,1.3567,13800.0],["1990-06-04",1.3567,1.3921,1.3567,1.3567,13200.0],["1990-06-05",1.3567,1.3921,1.3567,1.3921,13200.0],["1990-06-06",1.3921,1.3921,1.3567,1.3921,21000.0],["1990-06-07",1.3803,1.4511,1.3685,1.4275,174000.0],["1990-06-08",1.4275,1.4511,1.4275,1.4393,29400.0],["1990-06-11",1.4511,1.4511,1.4275,1.4511,19800.0],["1990-06-12",1.4275,1.4865,1.4275,1.4629,76800.0],["1990-06-13",1.4629,1.4747,1.4452,1.4629,99600.0],["1990-06-14",1.4511,1.4747,1.4511,1.4747,25800.0],["1990-06-15",1.4747,1.4865,1.4511,1.4511,32400.0],["1990-06-18",1.4511,1.4865,1.4393,1.4393,57000.0],["1990-06-19",1.4747,1.4747,1.4511,1.4511,10800.0],["1990-06-20",1.4511,1.4747,1.4511,1.4511,61200.0],["1990-06-21",1.4511,1.4747,1.4511,1.4629,30600.0],["1990-06-22",1.4511,1.4747,1.4511,1.4511,28200.0],["1990-06-25",1.4511,1.4747,1.4393,1.4393,17400.0],["1990-06-26",1.4393,1.4747,1.4393,1.4511,21600.0],["1990-06-27",1.4511,1.4629,1.4511,1.4629,13200.0],["1990-06-28",1.4511,1.4747,1.4511,1.4747,33600.0],["1990-06-29",1.4511,1.4747,1.4511,1.457,31200.0],["1990-07-02",1.4511,1.4747,1.4511,1.4511,12000.0],["1990-07-03",1.4511,1.4747,1.4511,1.4629,11400.0],["1990-07-05",1.4511,1.4511,1.4511,1.4511,1800.0],["1990-07-06",1.4747,1.4747,1.4511,1.4747,5400.0],["1990-07-09",1.4747,1.4747,1.4511,1.4747,31200.0],["1990-07-10",1.4747,1.4865,1.4747,1.4747,32400.0],["1990-07-11",1.4747,1.4865,1.4747,1.4865,67800.0],["1990-07-12",1.4747,1.4865,1.4747,1.4747,36600.0],["1990-07-13",1.4629,1.4865,1.4629,1.4629,10200.0],["1990-07-16",1.4865,1.4865,1.4629,1.4747,9000.0],["1990-07-17",1.4629,1.4865,1.4629,1.4629,33000.0],["1990-07-18",1.4629,1.4865,1.4629,1.4629,10200.0],["1990-07-19",1.4865,1.4865,1.4629,1.4629,106200.0],["1990-07-20",1.4511,1.4865,1.4511,1.4865,13200.0],["1990-07-23",1.4511,1.457,1.4157,1.4511,80400.0],["1990-07-24",1.4157,1.4511,1.4157,1.4157,11400.0],["1990-07-25",1.4157,1.4511,1.4157,1.4511,9000.0],["1990-07-26",1.4511,1.4511,1.4275,1.4511,29400.0],["1990-07-27",1.4275,1.4511,1.4157,1.4157,63000.0],["1990-07-30",1.4157,1.4511,1.4157,1.4393,16800.0],["1990-07-31",1.4407,1.4407,1.4167,1.4167,88200.0],["1990-08-01",1.4047,1.4167,1.3927,1.3927,26400.0],["1990-08-02",1.3807,1.4047,1.3807,1.4047,11400.0],["1990-08-03",1.3927,1.3927,1.3447,1.3687,19800.0],["1990-08-06",1.3567,1.3567,1.3207,1.3327,31200.0],["1990-08-07",1.3207,1.3327,1.3207,1.3207,10200.0],["1990-08-08",1.3207,1.3687,1.3207,1.3687,8400.0],["1990-08-09",1.3207,1.3687,1.3207,1.3687,97200.0],["1990-08-10",1.3687,1.3687,1.3447,1.3447,15000.0],["1990-08-13",1.3807,1.3807,1.3807,1.3807,15600.0],["1990-08-14",1.3447,1.3927,1.3447,1.3807,22800.0],["1990-08-15",1.3987,1.4167,1.3987,1.4167,9600.0],["1990-08-16",1.4167,1.4167,1.4167,1.4167,4200.0],["1990-08-17",1.4167,1.4167,1.4167,1.4167,3600.0],["1990-08-20",1.4167,1.4167,1.3927,1.3927,7200.0],["1990-08-21",1.3927,1.4287,1.3927,1.3927,21600.0],["1990-08-22",1.3927,1.3927,1.3807,1.3927,20400.0],["1990-08-23",1.3567,1.3807,1.3327,1.3327,28800.0],["1990-08-24",1.3327,1.3327,1.3207,1.3207,49800.0],["1990-08-27",1.3447,1.3567,1.3207,1.3447,4200.0],["1990-08-28",1.3567,1.3567,1.3207,1.3207,18000.0],["1990-08-29",1.3447,1.3447,1.3447,1.3447,6000.0],["1990-08-30",1.3567,1.3567,1.3207,1.3207,9600.0],["1990-08-31",1.3447,1.3687,1.3447,1.3687,28800.0],["1990-09-04",1.3327,1.3327,1.3327,1.3327,1200.0],["1990-09-05",1.3687,1.3687,1.3327,1.3327,47400.0],["1990-09-06",1.3687,1.3687,1.3687,1.3687,7200.0],["1990-09-07",1.3687,1.3687,1.3447,1.3447,4200.0],["1990-09-10",1.3447,1.3687,1.3447,1.3447,4800.0],["1990-09-11",1.3447,1.3807,1.3447,1.3807,38400.0],["1990-09-12",1.3807,1.3807,1.3807,1.3807,3000.0],["1990-09-13",1.3807,1.3807,1.3447,1.3447,7200.0],["1990-09-14",1.3447,1.3807,1.3447,1.3447,10800.0],["1990-09-17",1.3327,1.3687,1.3327,1.3327,7200.0],["1990-09-18",1.3327,1.3327,1.3327,1.3327,7200.0],["1990-09-19",1.3687,1.3687,1.3327,1.3327,4200.0],["1990-09-20",1.3327,1.3327,1.2847,1.2847,78600.0],["1990-09-21",1.2967,1.2967,1.2366,1.2366,20400.0],["1990-09-24",1.2607,1.2607,1.2126,1.2486,19800.0],["1990-09-25",1.2487,1.2727,1.2126,1.2727,13200.0],["1990-09-26",1.2366,1.2366,1.2366,1.2366,1800.0],["1990-09-27",1.2727,1.2847,1.2366,1.2366,46200.0],["1990-09-28",1.2847,1.3087,1.2366,1.2847,40800.0],["1990-10-01",1.3087,1.3567,1.3087,1.3207,98400.0],["1990-10-02",1.3207,1.3567,1.3207,1.3207,4200.0],["1990-10-03",1.3207,1.3567,1.3207,1.3207,3600.0],["1990-10-04",1.3207,1.3567,1.3207,1.3207,9000.0],["1990-10-05",1.3327,1.3567,1.3207,1.3207,11400.0],["1990-10-08",1.3327,1.3447,1.3327,1.3447,7800.0],["1990-10-09",1.3447,1.3567,1.3207,1.3567,31200.0],["1990-10-10",1.3567,1.3567,1.3327,1.3447,31800.0],["1990-10-11",1.3327,1.3447,1.3207,1.3447,31800.0],["1990-10-12",1.3447,1.3567,1.3447,1.3447,5400.0],["1990-10-15",1.3207,1.3567,1.3207,1.3327,22800.0],["1990-10-16",1.3207,1.3567,1.3207,1.3567,25200.0],["1990-10-17",1.3207,1.3567,1.3207,1.3567,6600.0],["1990-10-18",1.3207,1.3567,1.3207,1.3567,7200.0],["1990-10-19",1.3207,1.3567,1.3207,1.3567,8400.0],["1990-10-22",1.3207,1.3207,1.3207,1.3207,9000.0],["1990-10-23",1.3207,1.3567,1.3207,1.3387,151800.0],["1990-10-24",1.3207,1.3207,1.3207,1.3207,1200.0],["1990-10-25",1.3567,1.3567,1.3567,1.3567,1800.0],["1990-10-26",1.3567,1.3567,1.3207,1.3207,3000.0],["1990-10-29",1.3567,1.3567,1.3207,1.3207,14400.0],["1990-10-30",1.3567,1.3567,1.3207,1.3567,15000.0],["1990-10-31",1.3567,1.3567,1.3387,1.3387,3000.0],["1990-11-01",1.3567,1.3567,1.3207,1.3447,6600.0],["1990-11-02",1.3207,1.3447,1.3207,1.3207,48000.0],["1990-11-05",1.3721,1.3721,1.3354,1.3354,4800.0],["1990-11-06",1.3354,1.3354,1.3354,1.3354,10800.0],["1990-11-07",1.3354,1.3721,1.3354,1.3354,9600.0],["1990-11-08",1.3354,1.3721,1.3354,1.3354,6000.0],["1990-11-09",1.3354,1.3721,1.3354,1.3721,4800.0],["1990-11-12",1.3721,1.3721,1.3354,1.3721,15600.0],["1990-11-13",1.3721,1.3721,1.3354,1.3476,33600.0],["1990-11-14",1.3354,1.3721,1.3354,1.3721,25200.0],["1990-11-15",1.3721,1.3721,1.3354,1.3721,3600.0],["1990-11-16",1.3354,1.3721,1.3354,1.3354,8400.0],["1990-11-19",1.3721,1.3721,1.3354,1.3354,5400.0],["1990-11-20",1.3721,1.3721,1.3354,1.3721,44400.0],["1990-11-21",1.3354,1.3721,1.3354,1.3354,13200.0],["1990-11-23",1.3538,1.3721,1.3354,1.3721,105000.0],["1990-11-26",1.3354,1.3721,1.3354,1.3721,10200.0],["1990-11-27",1.3721,1.3721,1.3354,1.3354,11400.0],["1990-11-28",1.3354,1.3476,1.3354,1.3354,13800.0],["1990-11-29",1.3354,1.3721,1.3354,1.3721,13200.0],["1990-11-30",1.3476,1.3721,1.3476,1.3721,13800.0],["1990-12-03",1.3354,1.3721,1.3354,1.3354,37200.0],["1990-12-04",1.3476,1.3721,1.3354,1.3721,19200.0],["1990-12-05",1.3354,1.3721,1.3354,1.3721,7200.0],["1990-12-06",1.3721,1.3721,1.3721,1.3721,3600.0],["1990-12-07",1.3476,1.3721,1.3476,1.3476,16200.0],["1990-12-10",1.3721,1.3721,1.3476,1.3721,18000.0],["1990-12-11",1.3721,1.3721,1.3721,1.3721,1200.0],["1990-12-12",1.3476,1.3721,1.3476,1.3476,1800.0],["1990-12-13",1.3721,1.3721,1.3476,1.3476,4800.0],["1990-12-14",1.3476,1.3599,1.3476,1.3476,5400.0],["1990-12-17",1.3476,1.3721,1.3476,1.3476,4200.0],["1990-12-18",1.3721,1.3721,1.3476,1.3721,45000.0],["1990-12-19",1.3966,1.3966,1.3476,1.3966,14400.0],["1990-12-20",1.3721,1.3966,1.3721,1.3966,24600.0],["1990-12-21",1.3966,1.3966,1.3721,1.3844,44400.0],["1990-12-24",1.3721,1.3966,1.3721,1.3966,2400.0],["1990-12-26",1.3721,1.3966,1.3721,1.3966,2400.0],["1990-12-27",1.3721,1.3966,1.3721,1.3966,6000.0],["1990-12-28",1.3966,1.3966,1.3721,1.3721,12600.0],["1990-12-31",1.3721,1.3721,1.3721,1.3721,0.0],["1991-01-02",1.3966,1.3966,1.3721,1.3966,19200.0],["1991-01-03",1.3721,1.3966,1.3721,1.3966,11400.0],["1991-01-04",1.3966,1.3966,1.3721,1.3721,7800.0],["1991-01-07",1.3721,1.3721,1.3721,1.3721,600.0],["1991-01-08",1.3721,1.3721,1.3476,1.3476,28200.0],["1991-01-09",1.3844,1.3844,1.3844,1.3844,1200.0],["1991-01-10",1.3476,1.3844,1.3476,1.3844,19800.0],["1991-01-11",1.3844,1.3844,1.3476,1.3721,10800.0],["1991-01-14",1.3476,1.3844,1.3476,1.3476,13200.0],["1991-01-15",1.3476,1.3844,1.3354,1.3844,16800.0],["1991-01-16",1.3599,1.3844,1.3354,1.3844,4800.0],["1991-01-17",1.3476,1.3721,1.3354,1.3721,36000.0],["1991-01-18",1.3354,1.3599,1.3354,1.3354,48600.0],["1991-01-21",1.3721,1.3844,1.3354,1.3844,13800.0],["1991-01-22",1.3476,1.3844,1.3476,1.3844,27600.0],["1991-01-23",1.3844,1.3844,1.3476,1.3844,6000.0],["1991-01-24",1.3476,1.3844,1.3476,1.3844,7800.0],["1991-01-25",1.3476,1.3476,1.3476,1.3476,1200.0],["1991-01-28",1.3844,1.3844,1.3721,1.3844,23400.0],["1991-01-29",1.3844,1.3966,1.3721,1.3966,85800.0],["1991-01-30",1.3599,1.4089,1.3599,1.4089,39600.0],["1991-01-31",1.4089,1.4089,1.3721,1.4028,34200.0],["1991-02-01",1.4089,1.4089,1.4089,1.4089,7200.0],["1991-02-04",1.4089,1.4089,1.3844,1.4089,52200.0],["1991-02-05",1.4239,1.4489,1.4114,1.4489,37800.0],["1991-02-06",1.4489,1.4614,1.4239,1.4489,94800.0],["1991-02-07",1.4239,1.4988,1.4239,1.4489,81000.0],["1991-02-08",1.4988,1.4988,1.4489,1.4614,30000.0],["1991-02-11",1.4988,1.4988,1.4614,1.4988,61800.0],["1991-02-12",1.4988,1.5363,1.4988,1.4988,85200.0],["1991-02-13",1.4988,1.5363,1.4988,1.4988,36000.0],["1991-02-14",1.4988,1.5363,1.4988,1.5113,47400.0],["1991-02-15",1.5363,1.5738,1.5238,1.5738,44400.0],["1991-02-19",1.5738,1.5987,1.5488,1.5863,58200.0],["1991-02-20",1.5613,1.5863,1.5488,1.5863,82200.0],["1991-02-21",1.5488,1.5863,1.5238,1.5238,62400.0],["1991-02-22",1.5238,1.5613,1.5238,1.5238,15600.0],["1991-02-25",1.5613,1.5613,1.5238,1.5425,15000.0],["1991-02-26",1.5613,1.5613,1.5113,1.5613,39000.0],["1991-02-27",1.5113,1.5613,1.4988,1.4988,46800.0],["1991-02-28",1.4988,1.5363,1.4988,1.5363,18600.0],["1991-03-01",1.4988,1.5363,1.4988,1.5363,25800.0],["1991-03-04",1.5363,1.5363,1.4863,1.4863,27600.0],["1991-03-05",1.5363,1.5363,1.4863,1.5113,48000.0],["1991-03-06",1.4863,1.5238,1.4863,1.5238,17400.0],["1991-03-07",1.4863,1.5363,1.4863,1.4988,39000.0],["1991-03-08",1.5363,1.5363,1.4988,1.5176,24600.0],["1991-03-11",1.4863,1.5363,1.4863,1.4926,14400.0],["1991-03-12",1.4863,1.5363,1.4863,1.4863,7800.0],["1991-03-13",1.4863,1.5363,1.4863,1.4988,42600.0],["1991-03-14",1.4988,1.5238,1.4863,1.4863,29400.0],["1991-03-15",1.4738,1.5113,1.4738,1.4988,35400.0],["1991-03-18",1.4988,1.5113,1.4988,1.5113,3600.0],["1991-03-19",1.5113,1.5113,1.4738,1.4738,14400.0],["1991-03-20",1.4738,1.5113,1.4738,1.5113,33600.0],["1991-03-21",1.4988,1.5113,1.4738,1.4738,24600.0],["1991-03-22",1.5113,1.5113,1.4863,1.4863,2400.0],["1991-03-25",1.5113,1.5113,1.4738,1.4738,9600.0],["1991-03-26",1.5113,1.5363,1.4988,1.4988,99000.0],["1991-03-27",1.4988,1.5363,1.4988,1.5363,12600.0],["1991-03-28",1.5363,1.5363,1.4988,1.5238,35400.0],["1991-04-01",1.5363,1.5488,1.4988,1.5488,17400.0],["1991-04-02",1.4988,1.5738,1.4988,1.5488,78600.0],["1991-04-03",1.5238,1.5738,1.5238,1.5238,16800.0],["1991-04-04",1.5613,1.5613,1.5238,1.5425,40200.0],["1991-04-05",1.5238,1.5488,1.4988,1.5238,263400.0],["1991-04-08",1.5363,1.5363,1.5363,1.5363,3000.0],["1991-04-09",1.5238,1.5613,1.5238,1.5363,50400.0],["1991-04-10",1.5613,1.5613,1.5363,1.5613,13800.0],["1991-04-11",1.5613,1.5613,1.5363,1.5363,30000.0],["1991-04-12",1.5613,1.5613,1.5363,1.5613,15000.0],["1991-04-15",1.5363,1.5613,1.5363,1.5613,323400.0],["1991-04-16",1.5613,1.5613,1.5301,1.5613,960000.0],["1991-04-17",1.5613,1.5863,1.5488,1.58,140400.0],["1991-04-18",1.5863,1.6362,1.5863,1.6237,99600.0],["1991-04-19",1.5863,1.6237,1.5863,1.5863,23400.0],["1991-04-22",1.6112,1.6237,1.5738,1.5738,50400.0],["1991-04-23",1.5987,1.5987,1.5488,1.5488,23400.0],["1991-04-24",1.5987,1.5987,1.5488,1.5613,27600.0],["1991-04-25",1.5987,1.5987,1.5488,1.5987,31200.0],["1991-04-26",1.5488,1.5987,1.5488,1.5488,6000.0],["1991-04-29",1.5488,1.5987,1.5488,1.5488,27000.0],["1991-04-30",1.5488,1.5987,1.5488,1.5613,25800.0],["1991-05-01",1.5613,1.6237,1.5613,1.5863,67200.0],["1991-05-02",1.6237,1.6237,1.5863,1.6237,12600.0],["1991-05-03",1.5863,1.6237,1.5863,1.6237,18000.0],["1991-05-06",1.5863,1.6237,1.5863,1.5863,52800.0],["1991-05-07",1.6396,1.6396,1.6142,1.6396,6000.0],["1991-05-08",1.6142,1.6396,1.6142,1.6396,7800.0],["1991-05-09",1.6142,1.6396,1.6142,1.6142,28200.0],["1991-05-10",1.6142,1.6396,1.6142,1.6396,25200.0],["1991-05-13",1.6524,1.6651,1.6142,1.6269,38400.0],["1991-05-14",1.6269,1.6651,1.6269,1.6269,19200.0],["1991-05-15",1.6269,1.6651,1.6142,1.6651,15600.0],["1991-05-16",1.6142,1.6524,1.6142,1.6142,48000.0],["1991-05-17",1.6015,1.6015,1.5761,1.5761,27000.0],["1991-05-20",1.6269,1.6269,1.5888,1.5888,11400.0],["1991-05-21",1.5761,1.6269,1.5761,1.5952,23400.0],["1991-05-22",1.6269,1.6269,1.5888,1.5888,15000.0],["1991-05-23",1.5888,1.5888,1.5888,1.5888,2400.0],["1991-05-24",1.6269,1.6269,1.5888,1.6269,10200.0],["1991-05-28",1.6269,1.6269,1.6015,1.6269,12600.0],["1991-05-29",1.5888,1.6269,1.5888,1.6142,9000.0],["1991-05-30",1.5888,1.6269,1.5888,1.6269,10800.0],["1991-05-31",1.5888,1.6269,1.5888,1.6015,10800.0],["1991-06-03",1.6079,1.6142,1.5888,1.5888,8400.0],["1991-06-04",1.6269,1.6269,1.5888,1.5888,13800.0],["1991-06-05",1.6269,1.6269,1.5888,1.6269,18000.0],["1991-06-06",1.5888,1.6269,1.5888,1.5888,7800.0],["1991-06-07",1.5888,1.5888,1.5888,1.5888,10800.0],["1991-06-10",1.6079,1.6269,1.5761,1.5761,19800.0],["1991-06-11",1.6269,1.6269,1.5761,1.5888,25200.0],["1991-06-12",1.6142,1.6142,1.5761,1.5761,12000.0],["1991-06-13",1.5761,1.6142,1.5761,1.5761,14400.0],["1991-06-14",1.6142,1.6142,1.5761,1.6142,14400.0],["1991-06-17",1.5761,1.6142,1.5761,1.6142,5400.0],["1991-06-18",1.6142,1.6142,1.5761,1.5761,3000.0],["1991-06-19",1.5634,1.6015,1.5634,1.5761,29400.0],["1991-06-20",1.6015,1.6015,1.538,1.5507,94200.0],["1991-06-21",1.5252,1.5252,1.5252,1.5252,8400.0],["1991-06-24",1.5761,1.5761,1.5507,1.5761,8400.0],["1991-06-25",1.5761,1.5761,1.5634,1.5634,3000.0],["1991-06-26",1.5761,1.5761,1.5252,1.5252,6600.0],["1991-06-27",1.5761,1.5761,1.5252,1.5252,1200.0],["1991-06-28",1.5252,1.5634,1.5252,1.5252,21600.0],["1991-07-01",1.5252,1.5507,1.5125,1.5252,22800.0],["1991-07-02",1.5125,1.5507,1.5125,1.5507,13200.0],["1991-07-03",1.5125,1.5507,1.5125,1.5507,9600.0],["1991-07-05",1.5507,1.5507,1.5507,1.5507,600.0],["1991-07-08",1.538,1.538,1.4998,1.538,4200.0],["1991-07-09",1.538,1.538,1.4998,1.538,4800.0],["1991-07-10",1.4998,1.5189,1.4998,1.4998,4800.0],["1991-07-11",1.538,1.538,1.5252,1.5252,1800.0],["1991-07-12",1.4998,1.538,1.4998,1.5252,20400.0],["1991-07-15",1.538,1.5507,1.4998,1.5507,33000.0],["1991-07-16",1.4998,1.5507,1.4998,1.4998,16800.0],["1991-07-17",1.5252,1.5507,1.5252,1.5507,5400.0],["1991-07-18",1.5634,1.5634,1.5125,1.5634,21600.0],["1991-07-19",1.5761,1.6142,1.5507,1.5634,84600.0],["1991-07-22",1.5634,1.6142,1.5634,1.5888,4800.0],["1991-07-23",1.6142,1.6396,1.5761,1.6396,59400.0],["1991-07-24",1.6524,1.6778,1.6015,1.6396,91800.0],["1991-07-25",1.6396,1.6778,1.6396,1.6778,21600.0],["1991-07-26",1.6778,1.6778,1.6524,1.6778,93600.0],["1991-07-29",1.6778,1.6778,1.6524,1.6778,51000.0],["1991-07-30",1.6778,1.6778,1.6524,1.6778,30600.0],["1991-07-31",1.6778,1.6778,1.6524,1.6778,15000.0],["1991-08-01",1.6778,1.6905,1.6524,1.6905,34200.0],["1991-08-02",1.6524,1.6905,1.6524,1.6524,26400.0],["1991-08-05",1.6905,1.6905,1.6524,1.6905,53400.0],["1991-08-06",1.706,1.706,1.6672,1.6801,41400.0],["1991-08-07",1.706,1.706,1.6543,1.706,43800.0],["1991-08-08",1.6672,1.706,1.6672,1.706,27000.0],["1991-08-09",1.706,1.7189,1.6672,1.706,40800.0],["1991-08-12",1.6672,1.7189,1.6672,1.7189,12600.0],["1991-08-13",1.7189,1.7189,1.6672,1.6672,18600.0],["1991-08-14",1.7189,1.7189,1.6672,1.7189,4800.0],["1991-08-15",1.7189,1.7189,1.6672,1.6931,100800.0],["1991-08-16",1.6801,1.7189,1.6801,1.6801,22800.0],["1991-08-19",1.6931,1.706,1.6543,1.6801,30000.0],["1991-08-20",1.706,1.706,1.6543,1.706,13800.0],["1991-08-21",1.706,1.706,1.6672,1.706,51600.0],["1991-08-22",1.706,1.706,1.6672,1.6672,10800.0],["1991-08-23",1.706,1.7189,1.6672,1.7189,40800.0],["1991-08-26",1.6672,1.7189,1.6672,1.6801,12600.0],["1991-08-27",1.7189,1.7189,1.6801,1.6801,7200.0],["1991-08-28",1.7189,1.7189,1.7189,1.7189,9000.0],["1991-08-29",1.6931,1.7318,1.6931,1.7318,18600.0],["1991-08-30",1.6931,1.7318,1.6931,1.6931,10800.0],["1991-09-03",1.7448,1.7448,1.6931,1.7189,20400.0],["1991-09-04",1.6931,1.7448,1.6931,1.6931,18600.0],["1991-09-05",1.706,1.7448,1.6931,1.6931,11400.0],["1991-09-06",1.6931,1.7448,1.6931,1.7448,5400.0],["1991-09-09",1.6931,1.7448,1.6931,1.6931,12600.0],["1991-09-10",1.7448,1.7448,1.6931,1.6931,21000.0],["1991-09-11",1.6931,1.7448,1.6931,1.7318,31800.0],["1991-09-12",1.7448,1.7448,1.6931,1.6931,12600.0],["1991-09-13",1.706,1.7577,1.706,1.7577,22200.0],["1991-09-16",1.706,1.7448,1.706,1.7448,24000.0],["1991-09-17",1.7448,1.7448,1.706,1.706,21600.0],["1991-09-18",1.7448,1.7448,1.706,1.7318,15600.0],["1991-09-19",1.7318,1.7318,1.6931,1.7318,22800.0],["1991-09-20",1.7318,1.7318,1.6931,1.6931,5400.0],["1991-09-23",1.7189,1.7189,1.6801,1.6801,21600.0],["1991-09-24",1.7189,1.7189,1.6672,1.7189,18000.0],["1991-09-25",1.7189,1.7189,1.6801,1.7189,19800.0],["1991-09-26",1.6801,1.7189,1.6801,1.7189,16200.0],["1991-09-27",1.6801,1.7189,1.6801,1.7189,7800.0],["1991-09-30",1.6801,1.7189,1.6801,1.6801,30000.0],["1991-10-01",1.6801,1.706,1.6801,1.706,4800.0],["1991-10-02",1.706,1.706,1.6801,1.706,27600.0],["1991-10-03",1.6801,1.706,1.6801,1.6866,20400.0],["1991-10-04",1.706,1.706,1.6801,1.6801,9600.0],["1991-10-07",1.6672,1.706,1.6672,1.706,7800.0],["1991-10-08",1.706,1.706,1.6672,1.6801,54000.0],["1991-10-09",1.6543,1.706,1.6543,1.6737,21000.0],["1991-10-10",1.6543,1.6931,1.6543,1.6543,7800.0],["1991-10-11",1.6543,1.6931,1.6543,1.6931,34200.0],["1991-10-14",1.6543,1.6931,1.6543,1.6543,4200.0],["1991-10-15",1.6931,1.6931,1.6543,1.6737,4200.0],["1991-10-16",1.6543,1.6672,1.6284,1.6672,87600.0],["1991-10-17",1.6801,1.6801,1.6284,1.6801,11400.0],["1991-10-18",1.6801,1.6801,1.6284,1.6801,9000.0],["1991-10-21",1.6284,1.6801,1.6284,1.6414,9000.0],["1991-10-22",1.6284,1.6801,1.6155,1.6543,65400.0],["1991-10-23",1.6543,1.6543,1.6026,1.6543,16800.0],["1991-10-24",1.6026,1.6543,1.6026,1.6543,30600.0],["1991-10-25",1.6543,1.8094,1.6026,1.7318,210000.0],["1991-10-28",1.7318,1.8352,1.7318,1.8094,107400.0],["1991-10-29",1.7706,1.8482,1.7706,1.8482,1800.0],["1991-10-30",1.7706,1.8352,1.7706,1.7706,33000.0],["1991-10-31",1.7577,1.8094,1.7318,1.8094,35400.0],["1991-11-01",1.8094,1.8352,1.7318,1.7706,38400.0],["1991-11-04",1.7965,1.7965,1.7318,1.7318,18000.0],["1991-11-05",1.7318,1.8094,1.7318,1.7577,29400.0],["1991-11-06",1.8094,1.8094,1.7189,1.7189,21000.0],["1991-11-07",1.8094,1.8094,1.706,1.8094,12600.0],["1991-11-08",1.812,1.812,1.707,1.7595,31200.0],["1991-11-11",1.7201,1.812,1.7201,1.7201,3600.0],["1991-11-12",1.7201,1.812,1.7201,1.812,5400.0],["1991-11-13",1.812,1.812,1.7201,1.812,35400.0],["1991-11-14",1.7201,1.812,1.7201,1.7464,21000.0],["1991-11-15",1.7201,1.812,1.7201,1.812,30600.0],["1991-11-18",1.812,1.812,1.707,1.707,4800.0],["1991-11-19",1.707,1.812,1.707,1.812,15600.0],["1991-11-20",1.812,1.812,1.707,1.7201,7200.0],["1991-11-21",1.707,1.812,1.707,1.7529,15600.0],["1991-11-22",1.812,1.812,1.707,1.707,31200.0],["1991-11-25",1.707,1.812,1.707,1.7595,10800.0],["1991-11-26",1.812,1.812,1.707,1.7858,13200.0],["1991-11-27",1.812,1.812,1.707,1.812,7200.0],["1991-11-29",1.812,1.812,1.812,1.812,3600.0],["1991-12-02",1.812,1.812,1.707,1.812,11400.0],["1991-12-03",1.812,1.812,1.707,1.7332,93000.0],["1991-12-04",1.7332,1.7332,1.707,1.707,48000.0],["1991-12-05",1.707,1.812,1.707,1.812,10200.0],["1991-12-06",1.707,1.812,1.707,1.812,7800.0],["1991-12-09",1.707,1.812,1.707,1.707,25800.0],["1991-12-10",1.812,1.812,1.812,1.812,4800.0],["1991-12-11",1.707,1.7595,1.707,1.707,4200.0],["1991-12-12",1.812,1.812,1.7332,1.812,11400.0],["1991-12-13",1.7332,1.812,1.7332,1.7332,11400.0],["1991-12-16",1.7332,1.812,1.7332,1.7332,7200.0],["1991-12-17",1.7989,1.7989,1.7332,1.7858,7800.0],["1991-12-18",1.7332,1.812,1.707,1.707,28200.0],["1991-12-19",1.7858,1.7858,1.6807,1.6807,21600.0],["1991-12-20",1.7858,1.7858,1.6807,1.6807,7200.0],["1991-12-23",1.6807,1.7858,1.6807,1.7858,4800.0],["1991-12-24",1.6807,1.7858,1.6807,1.707,31800.0],["1991-12-26",1.7595,1.7858,1.7595,1.7858,6600.0],["1991-12-27",1.7858,1.812,1.707,1.812,33600.0],["1991-12-30",1.7464,1.8383,1.7464,1.7595,30000.0],["1991-12-31",1.7595,1.8383,1.7595,1.7595,32400.0],["1992-01-02",1.7595,1.8383,1.7595,1.8383,6000.0],["1992-01-03",1.7595,1.8383,1.7595,1.7595,14400.0],["1992-01-06",1.8383,1.8383,1.7595,1.7595,46800.0],["1992-01-07",1.8383,1.8383,1.7595,1.812,16200.0],["1992-01-08",1.8383,1.8383,1.7595,1.8383,35400.0],["1992-01-09",1.7332,1.8383,1.7332,1.7332,40200.0],["1992-01-10",1.8383,1.8383,1.7332,1.7858,4200.0],["1992-01-13",1.7332,1.7332,1.7332,1.7332,5400.0],["1992-01-14",1.8383,1.8383,1.7332,1.7332,5400.0],["1992-01-15",1.7332,1.8383,1.7332,1.7595,8400.0],["1992-01-16",1.8383,1.8383,1.7595,1.8383,39000.0],["1992-01-17",1.7595,1.8383,1.7595,1.7595,4800.0],["1992-01-20",1.7595,1.8383,1.7595,1.7595,2400.0],["1992-01-21",1.7595,1.7989,1.7595,1.7989,5400.0],["1992-01-22",1.7595,1.8383,1.7595,1.7989,5400.0],["1992-01-23",1.7595,1.8383,1.7595,1.8383,15000.0],["1992-01-24",1.7595,1.812,1.7595,1.7858,10200.0],["1992-01-27",1.8383,1.8383,1.7595,1.7858,3600.0],["1992-01-28",1.7595,1.8383,1.7595,1.7858,21600.0],["1992-01-29",1.8383,1.8383,1.7726,1.7858,12600.0],["1992-01-30",1.7858,1.8383,1.7726,1.8383,7200.0],["1992-01-31",1.7726,1.7989,1.7726,1.7726,7800.0],["1992-02-03",1.8383,1.8383,1.7726,1.8251,16200.0],["1992-02-04",1.8383,1.8514,1.7726,1.7858,30600.0],["1992-02-05",1.7726,1.8514,1.7726,1.7792,9600.0],["1992-02-06",1.7989,1.8514,1.7989,1.8514,6600.0],["1992-02-07",1.8514,1.8514,1.7726,1.7726,23400.0],["1992-02-10",1.8835,1.8835,1.8033,1.8568,25800.0],["1992-02-11",1.8167,1.8835,1.8167,1.8835,4800.0],["1992-02-12",1.8835,1.8835,1.8835,1.8835,3600.0],["1992-02-13",1.8167,1.8969,1.8167,1.8167,9000.0],["1992-02-14",1.8167,1.8969,1.8167,1.8434,12000.0],["1992-02-18",1.8301,1.8969,1.8167,1.8969,18600.0],["1992-02-19",1.8167,1.8969,1.8167,1.8701,48000.0],["1992-02-20",1.8167,1.8167,1.8167,1.8167,3000.0],["1992-02-21",1.8969,1.8969,1.8167,1.8167,13800.0],["1992-02-24",1.8167,1.8969,1.8167,1.8969,5400.0],["1992-02-25",1.8167,1.8701,1.8167,1.8568,22200.0],["1992-02-26",1.8167,1.8969,1.8167,1.8568,22200.0],["1992-02-27",1.8167,1.8969,1.8167,1.8969,6000.0],["1992-02-28",1.8701,1.8969,1.8167,1.8701,4800.0],["1992-03-02",1.8167,1.8969,1.8167,1.8167,12000.0],["1992-03-03",1.8701,1.8969,1.8167,1.8969,9000.0],["1992-03-04",1.8969,1.8969,1.8167,1.8434,26400.0],["1992-03-05",1.8969,1.8969,1.8167,1.8167,2400.0],["1992-03-06",1.8167,1.8969,1.8167,1.8434,6000.0],["1992-03-09",1.8969,1.8969,1.8167,1.8301,20400.0],["1992-03-10",1.8167,1.8969,1.8167,1.8568,21600.0],["1992-03-11",1.8167,1.8969,1.8167,1.8969,9000.0],["1992-03-12",1.8167,1.8969,1.8167,1.8969,20400.0],["1992-03-13",1.8167,1.8969,1.8167,1.8969,29400.0],["1992-03-16",1.8167,1.8969,1.8167,1.8301,22800.0],["1992-03-17",1.8167,1.8701,1.79,1.79,22200.0],["1992-03-18",1.8701,1.8701,1.79,1.79,12600.0],["1992-03-19",1.8701,1.8701,1.79,1.79,14400.0],["1992-03-20",1.8701,1.8701,1.79,1.8701,11400.0],["1992-03-23",1.8701,1.8701,1.79,1.8701,7800.0],["1992-03-24",1.79,1.8701,1.79,1.8301,153600.0],["1992-03-25",1.79,1.8301,1.79,1.79,7800.0],["1992-03-26",1.79,1.8301,1.79,1.8301,1200.0],["1992-03-27",1.79,1.8701,1.79,1.79,11400.0],["1992-03-30",1.8234,1.8434,1.79,1.79,86400.0],["1992-03-31",1.8701,1.8701,1.79,1.8167,37200.0],["1992-04-01",1.8434,1.8434,1.79,1.8167,8400.0],["1992-04-02",1.79,1.8701,1.79,1.8301,7200.0],["1992-04-03",1.79,1.8701,1.79,1.8701,2400.0],["1992-04-06",1.79,1.8701,1.79,1.79,6000.0],["1992-04-07",1.8701,1.8701,1.7633,1.8167,38400.0],["1992-04-08",1.7633,1.8167,1.7098,1.7499,44400.0],["1992-04-09",1.7766,1.8167,1.7366,1.7366,10800.0],["1992-04-10",1.8167,1.8167,1.7366,1.8167,36600.0],["1992-04-13",1.7366,1.7366,1.7366,1.7366,2400.0],["1992-04-14",1.8434,1.8434,1.8434,1.8434,2400.0],["1992-04-15",1.7366,1.8434,1.7366,1.8434,18600.0],["1992-04-16",1.7366,1.7633,1.7366,1.7366,10800.0],["1992-04-20",1.7366,1.8434,1.7366,1.8167,15000.0],["1992-04-21",1.8434,1.8434,1.7366,1.7633,3600.0],["1992-04-22",1.8434,1.8434,1.7366,1.8434,23400.0],["1992-04-23",1.7366,1.8434,1.7366,1.79,24600.0],["1992-04-24",1.8434,1.8434,1.7366,1.7366,1800.0],["1992-04-27",1.8434,1.8434,1.7366,1.7633,12600.0],["1992-04-28",1.79,1.8434,1.79,1.8434,11400.0],["1992-04-29",1.79,1.8434,1.7366,1.8434,5400.0],["1992-04-30",1.8434,1.8434,1.7633,1.7633,1800.0],["1992-05-01",1.8434,1.8434,1.7366,1.8434,14400.0],["1992-05-04",1.8434,1.8434,1.8434,1.8434,3600.0],["1992-05-05",1.8434,1.8835,1.79,1.79,24000.0],["1992-05-06",1.8568,1.8835,1.79,1.8434,9000.0],["1992-05-07",1.79,1.8835,1.79,1.8835,3000.0],["1992-05-08",1.8701,1.8701,1.8167,1.8167,12000.0],["1992-05-11",1.8208,1.9023,1.8208,1.8887,21600.0],["1992-05-12",1.8819,1.9023,1.8208,1.8615,97200.0],["1992-05-13",1.8208,1.9023,1.8208,1.8208,11400.0],["1992-05-14",1.8208,1.9295,1.8208,1.8751,13800.0],["1992-05-15",1.9295,1.9295,1.8208,1.8208,1800.0],["1992-05-18",1.8208,1.9295,1.8208,1.8751,13800.0],["1992-05-19",1.848,1.9295,1.8208,1.8208,21600.0],["1992-05-20",1.9295,1.9295,1.8208,1.848,5400.0],["1992-05-21",1.8615,1.9295,1.8615,1.9159,11400.0],["1992-05-22",1.8208,1.9295,1.8208,1.9295,9000.0],["1992-05-26",1.8208,1.9295,1.8208,1.848,10200.0],["1992-05-27",1.9295,1.9295,1.8208,1.9295,9000.0],["1992-05-28",1.9295,1.9295,1.8208,1.8208,6600.0],["1992-05-29",1.8344,1.8615,1.8344,1.8615,19800.0],["1992-06-01",1.9023,1.9295,1.8208,1.848,11400.0],["1992-06-02",1.9295,1.9295,1.8208,1.9295,9600.0],["1992-06-03",1.9023,1.9023,1.848,1.8751,11400.0],["1992-06-04",1.8208,1.9023,1.8208,1.8208,7800.0],["1992-06-05",1.8344,1.848,1.8344,1.848,9000.0],["1992-06-08",1.8208,1.8615,1.8072,1.848,25200.0],["1992-06-09",1.9023,1.9023,1.8072,1.8344,5400.0],["1992-06-10",1.8072,1.9023,1.8072,1.8072,95400.0],["1992-06-11",1.9023,1.9023,1.8072,1.8072,10800.0],["1992-06-12",1.9023,1.9023,1.8072,1.8208,18600.0],["1992-06-15",1.9023,1.9023,1.8072,1.9023,6600.0],["1992-06-16",1.9023,1.9023,1.848,1.9023,42600.0],["1992-06-17",1.8208,1.9023,1.8208,1.9023,6000.0],["1992-06-18",1.8208,1.8208,1.8208,1.8208,1800.0],["1992-06-19",1.8208,1.9023,1.8208,1.8887,7200.0],["1992-06-22",1.9023,1.9023,1.8208,1.9023,41400.0],["1992-06-23",1.8208,1.9023,1.8208,1.9023,184200.0],["1992-06-24",1.848,1.9023,1.848,1.9023,12000.0],["1992-06-25",1.9023,1.9023,1.8615,1.8615,31200.0],["1992-06-26",1.9023,1.9023,1.8615,1.8615,310200.0],["1992-06-29",1.8615,1.9295,1.848,1.8751,14400.0],["1992-06-30",1.8887,1.9431,1.8887,1.9431,17400.0],["1992-07-01",1.8887,1.9295,1.8887,1.9023,23400.0],["1992-07-02",1.8887,1.9295,1.8887,1.8887,9600.0],["1992-07-06",1.8887,1.9431,1.8887,1.8887,13200.0],["1992-07-07",1.8887,1.9431,1.8887,1.8887,24000.0],["1992-07-08",1.9159,1.9159,1.8615,1.9159,42000.0],["1992-07-09",1.9159,1.9159,1.8615,1.9159,15000.0],["1992-07-10",1.9159,1.9295,1.8751,1.9159,11400.0],["1992-07-13",1.9295,1.9295,1.8615,1.8751,18600.0],["1992-07-14",1.9023,1.9159,1.8751,1.9023,21000.0],["1992-07-15",1.8751,1.9159,1.8683,1.9159,37800.0],["1992-07-16",1.8751,1.9431,1.8615,1.9295,114000.0],["1992-07-17",1.9431,1.9431,1.9431,1.9431,6600.0],["1992-07-20",1.9431,1.9431,1.8887,1.8887,40800.0],["1992-07-21",1.8887,1.9431,1.8887,1.9295,15600.0],["1992-07-22",1.9295,1.9431,1.8887,1.9431,44400.0],["1992-07-23",1.9023,1.9431,1.9023,1.9091,8400.0],["1992-07-24",1.9431,1.9431,1.8751,1.9295,3600.0],["1992-07-27",1.8887,1.9702,1.8887,1.9159,48000.0],["1992-07-28",1.9702,1.9702,1.9295,1.9702,6600.0],["1992-07-29",1.9702,2.0382,1.9431,2.0382,52200.0],["1992-07-30",1.9702,2.0654,1.9702,2.011,12000.0],["1992-07-31",2.0246,2.0925,2.0246,2.0246,16200.0],["1992-08-03",2.0246,2.0925,2.0246,2.0246,6600.0],["1992-08-04",2.0925,2.0925,2.0382,2.0382,25200.0],["1992-08-05",2.0382,2.0925,2.0246,2.0925,19800.0],["1992-08-06",2.0925,2.2012,2.0925,2.1197,111600.0],["1992-08-07",2.2012,2.2012,2.0789,2.1061,54600.0],["1992-08-10",2.1516,2.1516,2.0827,2.0827,22800.0],["1992-08-11",2.1378,2.1378,2.0827,2.1241,36000.0],["1992-08-12",2.1378,2.1378,2.1103,2.1103,7200.0],["1992-08-13",2.1241,2.1241,2.0551,2.1241,82200.0],["1992-08-14",2.1241,2.1241,2.0689,2.0965,41400.0],["1992-08-17",2.1378,2.1378,2.1378,2.1378,1200.0],["1992-08-18",2.0689,2.1378,2.0689,2.0689,16200.0],["1992-08-19",2.1378,2.1378,2.0689,2.0689,9600.0],["1992-08-20",2.0689,2.1241,2.0689,2.1241,19800.0],["1992-08-21",2.1241,2.1241,2.0689,2.0689,24600.0],["1992-08-24",2.0689,2.1241,2.0689,2.0827,3600.0],["1992-08-25",2.1241,2.1241,2.0689,2.1034,20400.0],["1992-08-26",2.1516,2.1792,2.0689,2.1792,85200.0],["1992-08-27",2.1378,2.1792,2.1378,2.1378,13200.0],["1992-08-28",2.1378,2.193,2.1378,2.193,65400.0],["1992-08-31",2.1378,2.1654,2.1378,2.1654,10800.0],["1992-09-01",2.193,2.193,2.1378,2.193,67800.0],["1992-09-02",2.2206,2.2206,2.1654,2.2068,11400.0],["1992-09-03",2.2068,2.262,2.2068,2.2068,57000.0],["1992-09-04",2.2068,2.2344,2.2068,2.2344,4200.0],["1992-09-08",2.2758,2.2758,2.2068,2.262,23400.0],["1992-09-09",2.262,2.262,2.2068,2.262,25200.0],["1992-09-10",2.2206,2.2758,2.2206,2.2758,14400.0],["1992-09-11",2.2758,2.2758,2.2344,2.2482,31800.0],["1992-09-14",2.2482,2.2758,2.2482,2.2689,22800.0],["1992-09-15",2.2758,2.2758,2.2482,2.2689,67200.0],["1992-09-16",2.2758,2.2758,2.2482,2.262,81000.0],["1992-09-17",2.2482,2.2758,2.2068,2.2482,23400.0],["1992-09-18",2.2206,2.2758,2.193,2.193,38400.0],["1992-09-21",2.1792,2.2344,2.1792,2.2068,8400.0],["1992-09-22",2.2068,2.2068,2.1516,2.1516,11400.0],["1992-09-23",2.1516,2.2068,2.1516,2.1516,39000.0],["1992-09-24",2.1516,2.1516,2.1516,2.1516,0.0],["1992-09-25",2.1516,2.2068,2.1516,2.1516,6600.0],["1992-09-28",2.1516,2.1792,2.1516,2.1516,7200.0],["1992-09-29",2.1516,2.2068,2.1378,2.1792,84600.0],["1992-09-30",2.2068,2.2068,2.0965,2.0965,156600.0],["1992-10-01",2.1516,2.1516,2.0827,2.1516,8400.0],["1992-10-02",2.131,2.1516,2.1172,2.1378,22200.0],["1992-10-05",2.1378,2.1378,2.0551,2.1103,52800.0],["1992-10-06",2.0551,2.1103,2.0551,2.0551,6000.0],["1992-10-07",2.1103,2.1103,2.0551,2.0965,7800.0],["1992-10-08",2.0551,2.1103,2.0551,2.1103,69600.0],["1992-10-09",2.0689,2.1103,2.0689,2.1103,9600.0],["1992-10-12",2.1378,2.1378,2.0689,2.1034,36600.0],["1992-10-13",2.1378,2.1378,2.0689,2.0689,3000.0],["1992-10-14",2.1378,2.1378,2.1378,2.1378,7800.0],["1992-10-15",2.0689,2.1378,2.0689,2.1378,36000.0],["1992-10-16",2.1378,2.1654,2.1378,2.1654,28200.0],["1992-10-19",2.1516,2.2068,2.0965,2.2068,40200.0],["1992-10-20",2.1516,2.2068,2.1516,2.1516,1800.0],["1992-10-21",2.1516,2.2068,2.1103,2.1103,101400.0],["1992-10-22",2.1792,2.1792,2.1103,2.1792,13200.0],["1992-10-23",2.1516,2.193,2.1241,2.193,11400.0],["1992-10-26",2.193,2.193,2.193,2.193,3600.0],["1992-10-27",2.193,2.193,2.1241,2.1792,11400.0],["1992-10-28",2.1378,2.193,2.1378,2.1654,15000.0],["1992-10-29",2.193,2.193,2.1516,2.1516,4200.0],["1992-10-30",2.1516,2.1516,2.1516,2.1516,0.0],["1992-11-02",2.1241,2.193,2.1241,2.1241,15600.0],["1992-11-03",2.193,2.193,2.1516,2.1516,16800.0],["1992-11-04",2.193,2.193,2.193,2.193,600.0],["1992-11-05",2.193,2.2068,2.1516,2.2068,54000.0],["1992-11-06",2.225,2.225,2.155,2.155,6000.0],["1992-11-09",2.225,2.225,2.155,2.197,9600.0],["1992-11-10",2.169,2.183,2.169,2.183,2400.0],["1992-11-11",2.225,2.225,2.155,2.225,9600.0],["1992-11-12",2.239,2.239,2.239,2.239,1200.0],["1992-11-13",2.169,2.239,2.169,2.239,19200.0],["1992-11-16",2.169,2.225,2.169,2.197,17400.0],["1992-11-17",2.239,2.239,2.197,2.239,8400.0],["1992-11-18",2.239,2.239,2.155,2.155,7200.0],["1992-11-19",2.239,2.239,2.183,2.239,25800.0],["1992-11-20",2.183,2.239,2.183,2.239,30000.0],["1992-11-23",2.183,2.239,2.183,2.239,3600.0],["1992-11-24",2.239,2.239,2.232,2.232,3000.0],["1992-11-25",2.239,2.239,2.239,2.239,3600.0],["1992-11-27",2.183,2.239,2.183,2.239,7200.0],["1992-11-30",2.239,2.239,2.211,2.225,43200.0],["1992-12-01",2.26,2.281,2.211,2.211,17400.0],["1992-12-02",2.281,2.281,2.225,2.281,51600.0],["1992-12-03",2.239,2.267,2.239,2.239,7200.0],["1992-12-04",2.211,2.267,2.211,2.211,181200.0],["1992-12-07",2.211,2.267,2.211,2.267,12000.0],["1992-12-08",2.267,2.267,2.211,2.211,8400.0],["1992-12-09",2.211,2.267,2.211,2.239,19200.0],["1992-12-10",2.211,2.253,2.211,2.239,12000.0],["1992-12-11",2.211,2.211,2.211,2.211,6600.0],["1992-12-14",2.239,2.239,2.211,2.211,10800.0],["1992-12-15",2.211,2.239,2.197,2.239,10200.0],["1992-12-16",2.197,2.239,2.197,2.211,11400.0],["1992-12-17",2.211,2.239,2.197,2.239,5400.0],["1992-12-18",2.239,2.239,2.197,2.204,12000.0],["1992-12-21",2.239,2.239,2.197,2.197,4800.0],["1992-12-22",2.197,2.239,2.197,2.239,78000.0],["1992-12-23",2.211,2.267,2.197,2.211,81600.0],["1992-12-24",2.211,2.211,2.211,2.211,4800.0],["1992-12-28",2.211,2.267,2.211,2.211,9000.0],["1992-12-29",2.211,2.246,2.211,2.225,21000.0],["1992-12-30",2.211,2.267,2.211,2.267,31800.0],["1992-12-31",2.211,2.267,2.211,2.239,46200.0],["1993-01-04",2.211,2.232,2.211,2.225,57600.0],["1993-01-05",2.197,2.267,2.197,2.197,27000.0],["1993-01-06",2.197,2.267,2.197,2.267,53400.0],["1993-01-07",2.197,2.267,2.197,2.239,49200.0],["1993-01-08",2.211,2.267,2.211,2.267,24000.0],["1993-01-11",2.267,2.267,2.211,2.239,7800.0],["1993-01-12",2.267,2.267,2.211,2.211,19800.0],["1993-01-13",2.267,2.267,2.211,2.267,12600.0],["1993-01-14",2.211,2.253,2.211,2.239,29400.0],["1993-01-15",2.211,2.281,2.211,2.281,4200.0],["1993-01-18",2.239,2.281,2.211,2.253,18600.0],["1993-01-19",2.246,2.281,2.211,2.281,7200.0],["1993-01-20",2.225,2.281,2.225,2.274,12600.0],["1993-01-21",2.281,2.281,2.225,2.225,12600.0],["1993-01-22",2.281,2.281,2.26,2.26,10200.0],["1993-01-25",2.281,2.281,2.225,2.225,7200.0],["1993-01-26",2.225,2.323,2.225,2.323,77400.0],["1993-01-27",2.274,2.274,2.267,2.267,12000.0],["1993-01-28",2.323,2.337,2.267,2.295,9000.0],["1993-01-29",2.267,2.267,2.267,2.267,6000.0],["1993-02-01",2.267,2.337,2.267,2.316,22800.0],["1993-02-02",2.267,2.267,2.267,2.267,600.0],["1993-02-03",2.267,2.337,2.267,2.337,11400.0],["1993-02-04",2.267,2.337,2.267,2.267,11400.0],["1993-02-05",2.337,2.337,2.267,2.337,6600.0],["1993-02-08",2.3696,2.398,2.2986,2.3483,52200.0],["1993-02-09",2.327,2.398,2.327,2.327,70200.0],["1993-02-10",2.327,2.398,2.327,2.398,18000.0],["1993-02-11",2.327,2.398,2.327,2.327,2400.0],["1993-02-12",2.398,2.398,2.327,2.327,28800.0],["1993-02-16",2.398,2.398,2.327,2.327,9000.0],["1993-02-17",2.398,2.398,2.327,2.3767,55200.0],["1993-02-18",2.327,2.327,2.327,2.327,1200.0],["1993-02-19",2.3554,2.398,2.327,2.398,7800.0],["1993-02-22",2.327,2.398,2.327,2.327,4200.0],["1993-02-23",2.327,2.327,2.327,2.327,1800.0],["1993-02-24",2.327,2.398,2.327,2.398,9000.0],["1993-02-25",2.4122,2.4122,2.3696,2.4122,10200.0],["1993-02-26",2.4122,2.4122,2.3838,2.4122,7800.0],["1993-03-01",2.3412,2.4122,2.3412,2.4122,7800.0],["1993-03-02",2.4122,2.4122,2.3838,2.4051,47400.0],["1993-03-03",2.3554,2.4263,2.3554,2.4263,12000.0],["1993-03-04",2.4263,2.4263,2.3554,2.3838,20400.0],["1993-03-05",2.4263,2.4263,2.3767,2.4263,14400.0],["1993-03-08",2.4263,2.4405,2.3696,2.3696,18000.0],["1993-03-09",2.4405,2.4405,2.3696,2.4405,20400.0],["1993-03-10",2.4122,2.4192,2.3838,2.3838,43200.0],["1993-03-11",2.3838,2.4405,2.3838,2.4122,21000.0],["1993-03-12",2.3838,2.4405,2.3838,2.4405,6000.0],["1993-03-15",2.3838,2.4405,2.3838,2.4405,8400.0],["1993-03-16",2.3838,2.4405,2.3838,2.3838,10200.0],["1993-03-17",2.3838,2.4405,2.3838,2.4405,42000.0],["1993-03-18",2.3838,2.4405,2.3838,2.3838,10800.0],["1993-03-19",2.3838,2.4122,2.3838,2.4122,11400.0],["1993-03-22",2.3838,2.4405,2.3838,2.3838,18000.0],["1993-03-23",2.4405,2.4405,2.3838,2.4263,51600.0],["1993-03-24",2.3838,2.4405,2.3838,2.4405,3000.0],["1993-03-25",2.3838,2.4405,2.3838,2.4405,6000.0],["1993-03-26",2.4405,2.4405,2.3838,2.4405,18000.0],["1993-03-29",2.4405,2.4405,2.3838,2.4405,5400.0],["1993-03-30",2.4405,2.4689,2.3838,2.4689,37800.0],["1993-03-31",2.3838,2.4689,2.3838,2.4689,4800.0],["1993-04-01",2.4122,2.4689,2.4122,2.4405,38400.0],["1993-04-02",2.4122,2.4689,2.4122,2.4122,2400.0],["1993-04-05",2.4689,2.4689,2.4122,2.4122,2400.0],["1993-04-06",2.4122,2.4689,2.4122,2.4689,25800.0],["1993-04-07",2.4973,2.4973,2.4122,2.4122,21600.0],["1993-04-08",2.4973,2.4973,2.4122,2.4334,12600.0],["1993-04-12",2.4122,2.4973,2.4122,2.4973,8400.0],["1993-04-13",2.4973,2.4973,2.4122,2.4973,37200.0],["1993-04-14",2.4973,2.4973,2.4973,2.4973,2400.0],["1993-04-15",2.4122,2.4973,2.4122,2.4973,9000.0],["1993-04-16",2.4547,2.4973,2.4547,2.4973,4200.0],["1993-04-19",2.4122,2.4973,2.4122,2.4973,1200.0],["1993-04-20",2.4973,2.4973,2.4122,2.4122,10800.0],["1993-04-21",2.4122,2.5115,2.4122,2.5115,29400.0],["1993-04-22",2.4547,2.5399,2.4547,2.5399,10800.0],["1993-04-23",2.5399,2.5399,2.4831,2.5399,13800.0],["1993-04-26",2.554,2.554,2.4973,2.5115,7800.0],["1993-04-27",2.5115,2.5966,2.5115,2.5115,12600.0],["1993-04-28",2.5966,2.6534,2.5115,2.6321,67800.0],["1993-04-29",2.5966,2.6817,2.5966,2.6534,25800.0],["1993-04-30",2.6817,2.6817,2.625,2.6817,204000.0],["1993-05-03",2.6817,2.6817,2.625,2.6676,18600.0],["1993-05-04",2.6676,2.6676,2.6534,2.6676,12600.0],["1993-05-05",2.6676,2.6676,2.625,2.6676,10800.0],["1993-05-06",2.6676,2.6676,2.625,2.6676,43800.0],["1993-05-07",2.6676,2.7243,2.625,2.6676,12600.0],["1993-05-10",2.7595,2.7595,2.6733,2.6733,13200.0],["1993-05-11",2.7595,2.7595,2.6877,2.7164,42600.0],["1993-05-12",2.7021,2.7595,2.6877,2.7595,94800.0],["1993-05-13",2.6877,2.7595,2.6446,2.6733,35400.0],["1993-05-14",2.7021,2.7021,2.6517,2.6517,26400.0],["1993-05-17",2.6446,2.7021,2.6446,2.7021,7200.0],["1993-05-18",2.6446,2.7021,2.6446,2.7021,10200.0],["1993-05-19",2.6446,2.7021,2.6446,2.6446,16800.0],["1993-05-20",2.6446,2.7021,2.6446,2.6589,78000.0],["1993-05-21",2.6446,2.7021,2.6446,2.6446,6600.0],["1993-05-24",2.6446,2.6877,2.6302,2.6302,14400.0],["1993-05-25",2.6877,2.6877,2.6158,2.6158,9600.0],["1993-05-26",2.6877,2.6877,2.6446,2.6589,31200.0],["1993-05-27",2.6302,2.6877,2.6302,2.6877,8400.0],["1993-05-28",2.6302,2.6877,2.6302,2.6877,53400.0],["1993-06-01",2.6877,2.6877,2.6302,2.6733,12000.0],["1993-06-02",2.6877,2.6877,2.6302,2.6877,10200.0],["1993-06-03",2.6877,2.6877,2.6302,2.6877,7800.0],["1993-06-04",2.6158,2.6877,2.6158,2.6589,21000.0],["1993-06-07",2.6158,2.6877,2.6158,2.6517,19800.0],["1993-06-08",2.6877,2.6877,2.6158,2.6446,16800.0],["1993-06-09",2.6158,2.6877,2.6158,2.6158,22200.0],["1993-06-10",2.6446,2.6877,2.6158,2.6158,4200.0],["1993-06-11",2.6877,2.6877,2.6158,2.6877,4200.0],["1993-06-14",2.6446,2.6877,2.623,2.6877,8400.0],["1993-06-15",2.6158,2.6877,2.6158,2.6158,11400.0],["1993-06-16",2.6158,2.6877,2.6158,2.6158,12000.0],["1993-06-17",2.6158,2.623,2.6014,2.623,24600.0],["1993-06-18",2.6158,2.6158,2.6158,2.6158,35400.0],["1993-06-21",2.6014,2.6014,2.6014,2.6014,14400.0],["1993-06-22",2.6086,2.6086,2.5943,2.5943,19200.0],["1993-06-23",2.6014,2.6014,2.5871,2.5871,22800.0],["1993-06-24",2.5871,2.5871,2.5871,2.5871,5400.0],["1993-06-25",2.5799,2.5871,2.5799,2.5871,8400.0],["1993-06-28",2.5727,2.5871,2.5727,2.5871,17400.0],["1993-06-29",2.5871,2.5871,2.5799,2.5871,3600.0],["1993-06-30",2.5296,2.5511,2.5296,2.5296,446400.0],["1993-07-01",2.5296,2.5368,2.5296,2.5296,111600.0],["1993-07-02",2.5368,2.5583,2.5368,2.5583,55800.0],["1993-07-06",2.5511,2.5511,2.5368,2.544,111600.0],["1993-07-07",2.5368,2.5368,2.5368,2.5368,21000.0],["1993-07-08",2.5368,2.544,2.5296,2.5296,92400.0],["1993-07-09",2.5368,2.5368,2.5224,2.5224,18000.0],["1993-07-12",2.5224,2.5224,2.4721,2.4793,91200.0],["1993-07-13",2.4865,2.5152,2.4865,2.508,33600.0],["1993-07-14",2.5152,2.5224,2.5152,2.5152,13200.0],["1993-07-15",2.5152,2.5152,2.4936,2.4936,25800.0],["1993-07-16",2.4937,2.4937,2.4721,2.4865,19800.0],["1993-07-19",2.4937,2.4937,2.4577,2.4721,30000.0],["1993-07-20",2.4649,2.4721,2.4577,2.4721,90000.0],["1993-07-21",2.4721,2.4937,2.4721,2.4721,186600.0],["1993-07-22",2.4721,2.4721,2.4577,2.4577,77400.0],["1993-07-23",2.4433,2.4577,2.4433,2.4577,14400.0],["1993-07-26",2.4433,2.4505,2.4433,2.4505,172800.0],["1993-07-27",2.4577,2.4649,2.4505,2.4649,109200.0],["1993-07-28",2.4649,2.5224,2.4649,2.5224,94800.0],["1993-07-29",2.508,2.5296,2.508,2.5296,36000.0],["1993-07-30",2.5296,2.5296,2.5152,2.5152,12000.0],["1993-08-02",2.5296,2.5296,2.5224,2.5296,31200.0],["1993-08-03",2.5296,2.544,2.5296,2.544,44400.0],["1993-08-04",2.544,2.544,2.5296,2.5368,50400.0],["1993-08-05",2.5296,2.5727,2.5296,2.5727,99600.0],["1993-08-06",2.5727,2.6014,2.5727,2.6014,89400.0],["1993-08-09",2.6073,2.6291,2.6073,2.6291,44400.0],["1993-08-10",2.6291,2.6291,2.6146,2.6218,12000.0],["1993-08-11",2.6291,2.6291,2.6073,2.6146,33000.0],["1993-08-12",2.6218,2.6291,2.6218,2.6218,45000.0],["1993-08-13",2.6218,2.6655,2.6218,2.6655,57000.0],["1993-08-16",2.6655,2.6728,2.6437,2.6437,36600.0],["1993-08-17",2.6291,2.6437,2.6218,2.6437,46800.0],["1993-08-18",2.6364,2.651,2.6364,2.6364,21600.0],["1993-08-19",2.6364,2.6437,2.6218,2.6218,26400.0],["1993-08-20",2.6364,2.6437,2.6291,2.6437,16800.0],["1993-08-23",2.651,2.651,2.651,2.651,12600.0],["1993-08-24",2.651,2.6583,2.6364,2.651,18600.0],["1993-08-25",2.6583,2.6655,2.651,2.6655,70200.0],["1993-08-26",2.6728,2.6728,2.6655,2.6655,12000.0],["1993-08-27",2.6728,2.6728,2.6728,2.6728,4800.0],["1993-08-30",2.6801,2.702,2.6728,2.702,25800.0],["1993-08-31",2.7092,2.7529,2.7092,2.7529,58200.0],["1993-09-01",2.7384,2.7384,2.7238,2.7384,26400.0],["1993-09-02",2.7456,2.7456,2.7238,2.7238,16800.0],["1993-09-03",2.7384,2.7456,2.7238,2.7456,18000.0],["1993-09-07",2.7529,2.7602,2.7384,2.7456,15000.0],["1993-09-08",2.7602,2.7602,2.6947,2.6947,46200.0],["1993-09-09",2.7019,2.7238,2.6947,2.7092,34200.0],["1993-09-10",2.6947,2.7092,2.6947,2.7092,36600.0],["1993-09-13",2.7019,2.7238,2.6947,2.7238,39600.0],["1993-09-14",2.7092,2.7529,2.7092,2.7311,49200.0],["1993-09-15",2.7384,2.7384,2.7238,2.7311,10200.0],["1993-09-16",2.7311,2.7529,2.7311,2.7529,32400.0],["1993-09-17",2.7456,2.7456,2.7092,2.7238,84600.0],["1993-09-20",2.7165,2.7384,2.7165,2.7311,41400.0],["1993-09-21",2.7238,2.7311,2.7238,2.7238,14400.0],["1993-09-22",2.7311,2.7456,2.7311,2.7456,18000.0],["1993-09-23",2.7529,2.7602,2.7238,2.7384,34200.0],["1993-09-24",2.7238,2.7602,2.7238,2.7602,26400.0],["1993-09-27",2.7602,2.7602,2.7456,2.7602,12000.0],["1993-09-28",2.7529,2.7602,2.7456,2.7529,16200.0],["1993-09-29",2.7529,2.7529,2.7238,2.7529,29400.0],["1993-09-30",2.7529,2.7529,2.7384,2.7529,12000.0],["1993-10-01",2.7384,2.7384,2.7165,2.7311,23400.0],["1993-10-04",2.7384,2.7384,2.7165,2.7165,18000.0],["1993-10-05",2.7602,2.7602,2.7384,2.7384,19200.0],["1993-10-06",2.7384,2.7384,2.7384,2.7384,6000.0],["1993-10-07",2.7384,2.7529,2.7384,2.7529,20400.0],["1993-10-08",2.7384,2.7821,2.7384,2.7529,21000.0],["1993-10-11",2.7675,2.7821,2.7529,2.7529,9900.0],["1993-10-12",2.7675,2.7821,2.7675,2.7821,7200.0],["1993-10-13",2.7821,2.8403,2.7529,2.7966,48000.0],["1993-10-14",2.8112,2.8258,2.7529,2.7675,31200.0],["1993-10-15",2.7529,2.7675,2.7529,2.7675,9900.0],["1993-10-18",2.7384,2.7384,2.6801,2.6801,27600.0],["1993-10-19",2.6801,2.6947,2.6364,2.6801,64800.0],["1993-10-20",2.6801,2.6801,2.6655,2.6655,18300.0],["1993-10-21",2.6801,2.6801,2.6218,2.651,26700.0],["1993-10-22",2.6655,2.6801,2.651,2.651,27300.0],["1993-10-25",2.6218,2.6218,2.6218,2.6218,21900.0],["1993-10-26",2.6218,2.6218,2.5927,2.6218,12600.0],["1993-10-27",2.6218,2.651,2.6073,2.6364,106800.0],["1993-10-28",2.651,2.651,2.6218,2.651,15300.0],["1993-10-29",2.651,2.651,2.6218,2.651,23700.0],["1993-11-01",2.651,2.651,2.6218,2.6364,29400.0],["1993-11-02",2.6364,2.6947,2.6364,2.6947,31200.0],["1993-11-03",2.6947,2.6947,2.6801,2.6801,12300.0],["1993-11-04",2.6801,2.6801,2.6364,2.651,25200.0],["1993-11-05",2.6716,2.7012,2.6569,2.7012,9900.0],["1993-11-08",2.6716,2.7012,2.6716,2.6716,5100.0],["1993-11-09",2.6864,2.7012,2.6716,2.6716,9900.0],["1993-11-10",2.6569,2.7012,2.6569,2.6864,12000.0],["1993-11-11",2.7012,2.7159,2.7012,2.7159,7800.0],["1993-11-12",2.7159,2.7159,2.7012,2.7159,8700.0],["1993-11-15",2.7454,2.7454,2.7012,2.7012,6000.0],["1993-11-16",2.7012,2.7012,2.6716,2.6716,10800.0],["1993-11-17",2.6864,2.6864,2.6569,2.6716,9900.0],["1993-11-18",2.6716,2.7454,2.6716,2.7454,35700.0],["1993-11-19",2.775,2.834,2.7454,2.834,26100.0],["1993-11-22",2.8045,2.8045,2.7454,2.7602,26100.0],["1993-11-23",2.7454,2.775,2.7307,2.7307,12900.0],["1993-11-24",2.7307,2.7454,2.7012,2.7012,24900.0],["1993-11-26",2.7159,2.7602,2.7159,2.7602,7200.0],["1993-11-29",2.7159,2.7602,2.7159,2.7602,10800.0],["1993-11-30",2.7602,2.775,2.6716,2.7012,16500.0],["1993-12-01",2.7159,2.7159,2.6864,2.6864,2100.0],["1993-12-02",2.6864,2.6864,2.5978,2.5978,23700.0],["1993-12-03",2.5978,2.6421,2.5978,2.6421,18300.0],["1993-12-06",2.6274,2.6421,2.6274,2.6421,11100.0],["1993-12-07",2.6274,2.6421,2.6274,2.6274,7800.0],["1993-12-08",2.6421,2.6569,2.6274,2.6569,6600.0],["1993-12-09",2.6569,2.6569,2.6274,2.6421,29400.0],["1993-12-10",2.6274,2.6569,2.6274,2.6569,14700.0],["1993-12-13",2.6864,2.7159,2.6569,2.6864,9900.0],["1993-12-14",2.6864,2.7012,2.6716,2.6864,10200.0],["1993-12-15",2.7012,2.7012,2.6421,2.6569,14700.0],["1993-12-16",2.6716,2.6864,2.6716,2.6716,3900.0],["1993-12-17",2.6864,2.6864,2.6569,2.6569,13200.0],["1993-12-20",2.6864,2.6864,2.6569,2.6569,15600.0],["1993-12-21",2.6569,2.6569,2.6569,2.6569,3000.0],["1993-12-22",2.6569,2.6569,2.6421,2.6569,5400.0],["1993-12-23",2.6421,2.6421,2.6274,2.6421,6600.0],["1993-12-27",2.6274,2.6274,2.6274,2.6274,5700.0],["1993-12-28",2.6274,2.6274,2.6274,2.6274,36300.0],["1993-12-29",2.6274,2.6274,2.5978,2.6126,12000.0],["1993-12-30",2.5978,2.6126,2.5978,2.6126,10500.0],["1993-12-31",2.5978,2.5978,2.5683,2.5831,11400.0],["1994-01-03",2.5831,2.5978,2.5831,2.5978,8400.0],["1994-01-04",2.5978,2.5978,2.5831,2.5978,14100.0],["1994-01-05",2.5978,2.5978,2.5535,2.5978,25200.0],["1994-01-06",2.5978,2.5978,2.5388,2.5683,12900.0],["1994-01-07",2.5683,2.5683,2.5388,2.5683,16200.0],["1994-01-10",2.5683,2.5683,2.5388,2.5536,15000.0],["1994-01-11",2.5388,2.5388,2.4502,2.4502,29400.0],["1994-01-12",2.4502,2.465,2.4059,2.4207,45000.0],["1994-01-13",2.4059,2.4355,2.3617,2.3912,25500.0],["1994-01-14",2.3617,2.4207,2.3617,2.4207,54000.0],["1994-01-17",2.4207,2.4207,2.4059,2.4059,12300.0],["1994-01-18",2.4059,2.4355,2.4059,2.4207,9900.0],["1994-01-19",2.4207,2.4207,2.3912,2.3912,60000.0],["1994-01-20",2.3912,2.3912,2.3912,2.3912,11100.0],["1994-01-21",2.3912,2.4059,2.3617,2.3764,24600.0],["1994-01-24",2.3764,2.3764,2.2879,2.3174,36900.0],["1994-01-25",2.3026,2.3469,2.3026,2.3174,28500.0],["1994-01-26",2.3174,2.3469,2.3174,2.3469,24300.0],["1994-01-27",2.3469,2.3617,2.3469,2.3617,27300.0],["1994-01-28",2.3617,2.3617,2.3469,2.3617,16800.0],["1994-01-31",2.3617,2.3617,2.2436,2.2583,31200.0],["1994-02-01",2.2583,2.2731,2.2436,2.2583,38100.0],["1994-02-02",2.2436,2.3174,2.2436,2.3174,34500.0],["1994-02-03",2.3174,2.3764,2.3174,2.3469,44400.0],["1994-02-04",2.3469,2.3764,2.3469,2.3617,25500.0],["1994-02-07",2.3617,2.4059,2.3469,2.4059,11400.0],["1994-02-08",2.382,2.397,2.367,2.397,10800.0],["1994-02-09",2.382,2.4269,2.382,2.4119,17400.0],["1994-02-10",2.4119,2.4119,2.352,2.397,19200.0],["1994-02-11",2.382,2.382,2.367,2.367,7500.0],["1994-02-14",2.352,2.352,2.3221,2.337,25800.0],["1994-02-15",2.3221,2.337,2.3221,2.3221,9000.0],["1994-02-16",2.3221,2.337,2.3071,2.3221,16800.0],["1994-02-17",2.3071,2.3071,2.2471,2.2471,31500.0],["1994-02-18",2.2322,2.2322,2.1872,2.2172,29400.0],["1994-02-22",2.2022,2.2322,2.2022,2.2322,14400.0],["1994-02-23",2.2172,2.2771,2.2172,2.2621,26700.0],["1994-02-24",2.2771,2.2771,2.1273,2.1872,45900.0],["1994-02-25",2.2322,2.2471,2.0674,2.1273,58500.0],["1994-02-28",2.1273,2.1273,2.0674,2.0824,63300.0],["1994-03-01",2.0824,2.1423,2.0824,2.1423,41100.0],["1994-03-02",2.1423,2.2621,2.1423,2.2621,60600.0],["1994-03-03",2.2921,2.3071,2.2921,2.3071,168600.0],["1994-03-04",2.3071,2.337,2.2921,2.337,54900.0],["1994-03-07",2.337,2.397,2.337,2.367,36300.0],["1994-03-08",2.367,2.4119,2.367,2.397,14700.0],["1994-03-09",2.397,2.4269,2.397,2.4269,9000.0],["1994-03-10",2.4269,2.4868,2.4269,2.4719,29100.0],["1994-03-11",2.4719,2.4719,2.4419,2.4419,69300.0],["1994-03-14",2.4419,2.4569,2.4419,2.4569,19800.0],["1994-03-15",2.4419,2.4569,2.4419,2.4569,2400.0],["1994-03-16",2.4719,2.4719,2.4569,2.4719,5400.0],["1994-03-17",2.4569,2.4719,2.4569,2.4569,3900.0],["1994-03-18",2.397,2.397,2.367,2.382,10200.0],["1994-03-21",2.382,2.382,2.352,2.382,7200.0],["1994-03-22",2.382,2.397,2.367,2.397,7800.0],["1994-03-23",2.382,2.397,2.367,2.397,32400.0],["1994-03-24",2.397,2.397,2.352,2.382,10200.0],["1994-03-25",2.367,2.382,2.367,2.382,3000.0],["1994-03-28",2.382,2.382,2.337,2.352,10800.0],["1994-03-29",2.367,2.367,2.352,2.352,11700.0],["1994-03-30",2.337,2.352,2.2771,2.2921,18900.0],["1994-03-31",2.2771,2.2921,2.2172,2.2172,35100.0],["1994-04-04",2.2471,2.2471,2.2022,2.2172,9000.0],["1994-04-05",2.2022,2.2172,2.1722,2.2172,30900.0],["1994-04-06",2.2022,2.2172,2.2022,2.2172,19500.0],["1994-04-07",2.2022,2.2172,2.2022,2.2172,8100.0],["1994-04-08",2.2322,2.2322,2.2022,2.2022,5100.0],["1994-04-11",2.2172,2.2322,2.2022,2.2022,7500.0],["1994-04-12",2.2172,2.2172,2.2172,2.2172,7200.0],["1994-04-13",2.2172,2.2471,2.2172,2.2322,12000.0],["1994-04-14",2.2172,2.2471,2.2172,2.2322,8700.0],["1994-04-15",2.2471,2.2471,2.2471,2.2471,6600.0],["1994-04-18",2.2771,2.2921,2.2771,2.2921,9900.0],["1994-04-19",2.2921,2.2921,2.2771,2.2771,7800.0],["1994-04-20",2.2921,2.2921,2.2771,2.2921,21300.0],["1994-04-21",2.3071,2.3071,2.2771,2.2771,13200.0],["1994-04-22",2.2771,2.3071,2.2771,2.3071,11700.0],["1994-04-25",2.2921,2.3221,2.2921,2.3071,7500.0],["1994-04-26",2.3071,2.3221,2.3071,2.3071,13800.0],["1994-04-28",2.337,2.382,2.3071,2.382,25500.0],["1994-04-29",2.3071,2.382,2.3071,2.367,18600.0],["1994-05-02",2.337,2.352,2.3221,2.3221,13800.0],["1994-05-03",2.337,2.337,2.3221,2.3221,4500.0],["1994-05-04",2.337,2.352,2.337,2.352,4500.0],["1994-05-05",2.337,2.367,2.337,2.367,2400.0],["1994-05-06",2.352,2.367,2.352,2.352,3000.0],["1994-05-09",2.3429,2.3429,2.3429,2.3429,7200.0],["1994-05-10",2.3733,2.4342,2.3429,2.3885,56700.0],["1994-05-11",2.3581,2.3581,2.282,2.282,30900.0],["1994-05-12",2.2972,2.2972,2.282,2.282,12600.0],["1994-05-13",2.2668,2.2668,2.2516,2.2516,10800.0],["1994-05-16",2.2516,2.2668,2.2516,2.2516,9300.0],["1994-05-17",2.2972,2.3125,2.2668,2.282,15900.0],["1994-05-18",2.282,2.282,2.2516,2.282,13500.0],["1994-05-19",2.2668,2.282,2.2516,2.2668,12300.0],["1994-05-20",2.2364,2.282,2.2364,2.2668,24300.0],["1994-05-23",2.282,2.282,2.2668,2.282,14100.0],["1994-05-24",2.2668,2.282,2.2516,2.282,15000.0],["1994-05-25",2.2668,2.2668,2.2516,2.2668,5400.0],["1994-05-26",2.2668,2.2668,2.2516,2.2516,4500.0],["1994-05-27",2.2668,2.2668,2.2364,2.2516,2400.0],["1994-05-31",2.2364,2.2516,2.2364,2.2364,41100.0],["1994-06-01",2.2212,2.2972,2.2212,2.2972,73200.0],["1994-06-02",2.3125,2.4037,2.3125,2.3429,47400.0],["1994-06-03",2.3125,2.3125,2.282,2.282,11100.0],["1994-06-06",2.282,2.3429,2.282,2.3125,11100.0],["1994-06-07",2.3125,2.3125,2.282,2.3125,9600.0],["1994-06-08",2.2972,2.3277,2.282,2.2972,7200.0],["1994-06-09",2.3277,2.3429,2.2972,2.2972,6300.0],["1994-06-10",2.3125,2.3125,2.2972,2.2972,9900.0],["1994-06-13",2.2972,2.3125,2.282,2.3125,3900.0],["1994-06-14",2.3125,2.3125,2.2972,2.2972,4200.0],["1994-06-15",2.3429,2.3733,2.3277,2.3733,29700.0],["1994-06-16",2.3429,2.3885,2.3429,2.3885,11100.0],["1994-06-17",2.4037,2.4037,2.3885,2.4037,24000.0],["1994-06-20",2.4037,2.419,2.3733,2.419,27900.0],["1994-06-21",2.4494,2.4798,2.419,2.4798,10500.0],["1994-06-22",2.4494,2.495,2.4494,2.4646,15300.0],["1994-06-23",2.4646,2.5254,2.4494,2.4798,13500.0],["1994-06-24",2.4494,2.4798,2.4342,2.4342,14100.0],["1994-06-27",2.4494,2.4494,2.4342,2.4342,3000.0],["1994-06-28",2.4494,2.4646,2.3733,2.3733,18000.0],["1994-06-29",2.3733,2.3733,2.3733,2.3733,6600.0],["1994-06-30",2.3733,2.4037,2.282,2.282,35700.0],["1994-07-01",2.2972,2.2972,2.206,2.2212,13200.0],["1994-07-05",2.2364,2.2516,2.206,2.2212,20400.0],["1994-07-06",2.2212,2.2364,2.206,2.206,18300.0],["1994-07-07",2.2212,2.2364,2.1907,2.206,6300.0],["1994-07-08",2.206,2.2212,2.1907,2.206,9000.0],["1994-07-11",2.206,2.206,2.206,2.206,6300.0],["1994-07-12",2.206,2.206,2.1603,2.1908,15900.0],["1994-07-13",2.1907,2.1907,2.1603,2.1755,7800.0],["1994-07-14",2.1603,2.1755,2.1603,2.1755,8700.0],["1994-07-15",2.1755,2.1907,2.1755,2.1755,7200.0],["1994-07-18",2.1755,2.1755,2.1451,2.1755,18600.0],["1994-07-19",2.1755,2.2364,2.1755,2.2364,32400.0],["1994-07-20",2.2212,2.2364,2.2212,2.2364,5400.0],["1994-07-21",2.2364,2.2668,2.2364,2.2516,24000.0],["1994-07-22",2.2668,2.282,2.2516,2.2668,7500.0],["1994-07-25",2.2668,2.2668,2.2516,2.2516,5400.0],["1994-07-26",2.2516,2.2668,2.2516,2.2516,9300.0],["1994-07-27",2.2516,2.2516,2.2364,2.2516,5700.0],["1994-07-28",2.2516,2.2516,2.2364,2.2364,1200.0],["1994-07-29",2.2364,2.2516,2.206,2.206,13800.0],["1994-08-01",2.206,2.2212,2.206,2.206,12900.0],["1994-08-02",2.206,2.2364,2.206,2.2364,32700.0],["1994-08-03",2.206,2.2212,2.206,2.2212,72300.0],["1994-08-04",2.206,2.206,2.1908,2.1908,81600.0],["1994-08-05",2.1755,2.1755,2.1603,2.1755,5100.0],["1994-08-08",2.1972,2.2127,2.1663,2.1817,11700.0],["1994-08-09",2.1972,2.1972,2.1663,2.1972,5700.0],["1994-08-10",2.1972,2.2127,2.1663,2.1663,13200.0],["1994-08-11",2.1663,2.1663,2.0115,2.0115,59400.0],["1994-08-12",2.0115,2.0115,1.9806,2.0115,60300.0],["1994-08-15",2.0115,2.0115,1.996,2.0115,23100.0],["1994-08-16",2.0115,2.0115,1.996,1.996,19500.0],["1994-08-17",2.0115,2.0425,2.0115,2.0425,31800.0],["1994-08-18",2.0425,2.0734,2.0425,2.0579,12600.0],["1994-08-19",2.0579,2.1044,2.0579,2.1044,14100.0],["1994-08-22",2.1044,2.1198,2.0889,2.1044,11100.0],["1994-08-23",2.1044,2.1353,2.1044,2.1198,18600.0],["1994-08-24",2.1353,2.1663,2.1198,2.1353,83100.0],["1994-08-25",2.1508,2.1663,2.1044,2.1663,22800.0],["1994-08-26",2.1353,2.1663,2.1198,2.1198,3000.0],["1994-08-29",2.1508,2.1508,2.1198,2.1508,11100.0],["1994-08-30",2.1353,2.2127,2.1353,2.1817,11400.0],["1994-08-31",2.1663,2.1972,2.1663,2.1972,3900.0],["1994-09-01",2.2127,2.321,2.1817,2.29,54000.0],["1994-09-02",2.29,2.3055,2.2281,2.2281,36000.0],["1994-09-06",2.2436,2.2436,2.2281,2.2436,9600.0],["1994-09-07",2.2436,2.2436,2.2281,2.2436,6900.0],["1994-09-08",2.2281,2.2436,2.2127,2.2281,5400.0],["1994-09-09",2.2281,2.2281,2.2281,2.2281,4200.0],["1994-09-12",2.2281,2.2281,2.2127,2.2127,17100.0],["1994-09-13",2.2281,2.2281,2.1663,2.1663,43200.0],["1994-09-14",2.1663,2.2127,2.1663,2.1972,17400.0],["1994-09-15",2.1972,2.2281,2.1817,2.2281,11100.0],["1994-09-16",2.2746,2.2746,2.1972,2.1972,31200.0],["1994-09-19",2.1972,2.1972,2.1663,2.1663,5100.0],["1994-09-20",2.1972,2.1972,2.0734,2.1198,16500.0],["1994-09-21",2.1044,2.1508,2.1044,2.1508,12600.0],["1994-09-22",2.1198,2.1198,2.0889,2.1198,30300.0],["1994-09-23",2.1198,2.1198,2.0889,2.1044,13200.0],["1994-09-26",2.1044,2.1044,2.0889,2.0889,11700.0],["1994-09-27",2.0579,2.0889,2.0425,2.0579,18900.0],["1994-09-28",2.0579,2.0734,2.0579,2.0579,8700.0],["1994-09-29",2.0734,2.0734,2.0579,2.0579,8100.0],["1994-09-30",2.0579,2.0734,2.0425,2.0579,12300.0],["1994-10-03",2.0425,2.0579,2.027,2.027,10800.0],["1994-10-04",2.027,2.0425,2.027,2.0425,1500.0],["1994-10-05",2.027,2.0425,2.0115,2.0115,8700.0],["1994-10-06",2.0115,2.0425,1.996,2.0425,13500.0],["1994-10-07",2.0425,2.0425,2.0425,2.0425,3600.0],["1994-10-10",2.0115,2.0115,1.9806,2.0115,38100.0],["1994-10-11",2.0115,2.0889,2.0115,2.0425,10200.0],["1994-10-12",2.0115,2.0425,1.996,2.0425,17700.0],["1994-10-13",2.0115,2.0579,2.0115,2.0425,27900.0],["1994-10-14",2.027,2.0579,2.027,2.0579,5100.0],["1994-10-17",2.0425,2.0425,2.027,2.027,9900.0],["1994-10-18",2.027,2.0579,2.0115,2.027,6900.0],["1994-10-19",2.027,2.0734,2.027,2.0425,34500.0],["1994-10-20",2.027,2.0579,2.0115,2.027,21300.0],["1994-10-21",2.027,2.0579,2.027,2.027,12000.0],["1994-10-24",2.027,2.0579,2.027,2.0425,9600.0],["1994-10-25",2.0579,2.0579,1.9806,1.9806,41700.0],["1994-10-26",1.996,1.996,1.9806,1.9806,18900.0],["1994-10-27",2.0115,2.0115,1.9806,1.9806,33300.0],["1994-10-28",1.9496,1.9496,1.9342,1.9496,20700.0],["1994-10-31",1.9342,1.9651,1.8877,1.9342,70500.0],["1994-11-01",1.9342,1.9496,1.8877,1.9187,35700.0],["1994-11-02",1.9187,1.9496,1.9187,1.9496,21600.0],["1994-11-03",1.9496,1.9496,1.9187,1.9342,17100.0],["1994-11-04",1.9342,1.9651,1.9342,1.9496,76800.0],["1994-11-07",1.9717,1.9717,1.9402,1.9402,16800.0],["1994-11-08",1.9402,1.9717,1.9402,1.9717,14400.0],["1994-11-09",1.9402,1.9717,1.9402,1.9402,18000.0],["1994-11-10",1.9559,1.9875,1.9559,1.9559,38400.0],["1994-11-11",1.9717,1.9875,1.9402,1.9559,13500.0],["1994-11-14",1.9559,1.9717,1.9244,1.9244,23400.0],["1994-11-15",1.9559,1.9717,1.9559,1.9717,13200.0],["1994-11-16",1.9559,1.9875,1.9559,1.9875,12600.0],["1994-11-17",1.9875,1.9875,1.9559,1.9717,18300.0],["1994-11-18",1.9717,1.9717,1.9402,1.9559,16200.0],["1994-11-21",1.9402,1.9559,1.9402,1.9402,11700.0],["1994-11-22",1.9402,1.9559,1.9244,1.9402,12300.0],["1994-11-23",1.9244,1.9717,1.9244,1.9717,26700.0],["1994-11-25",1.9559,1.9717,1.9559,1.9559,13200.0],["1994-11-28",1.9402,1.9559,1.9402,1.9402,12300.0],["1994-11-29",1.9717,1.9875,1.9559,1.9875,19800.0],["1994-11-30",1.9875,2.0033,1.9717,2.0033,18900.0],["1994-12-01",2.0033,2.019,1.9402,2.019,28800.0],["1994-12-02",2.019,2.0979,2.019,2.0664,56700.0],["1994-12-05",2.0506,2.0664,2.0348,2.0664,11100.0],["1994-12-06",2.0506,2.0664,2.0506,2.0664,9600.0],["1994-12-07",2.0506,2.0664,2.0506,2.0664,2700.0],["1994-12-08",2.0664,2.0821,2.0506,2.0506,20100.0],["1994-12-09",2.0506,2.0664,2.0506,2.0664,11100.0],["1994-12-12",2.0821,2.0821,2.019,2.0506,18300.0],["1994-12-13",2.0664,2.1137,2.0348,2.0506,23700.0],["1994-12-14",2.0664,2.0664,1.9875,2.019,18300.0],["1994-12-15",2.0033,2.0506,2.0033,2.0506,12300.0],["1994-12-16",2.0821,2.0821,2.019,2.019,15000.0],["1994-12-19",2.0506,2.0506,2.0348,2.0348,16500.0],["1994-12-20",2.0506,2.1294,2.0506,2.0664,33300.0],["1994-12-21",2.0664,2.1294,2.0664,2.1137,36600.0],["1994-12-22",2.0821,2.1925,2.0821,2.1925,10200.0],["1994-12-23",2.1768,2.2083,2.1768,2.1925,29700.0],["1994-12-27",2.161,2.2241,2.161,2.2241,14400.0],["1994-12-28",2.2083,2.2241,2.1925,2.1925,13500.0],["1994-12-29",2.1452,2.2241,2.1452,2.2241,50400.0],["1994-12-30",2.2241,2.2241,2.1768,2.2083,16200.0],["1995-01-03",2.1925,2.2241,2.1452,2.1452,47400.0],["1995-01-04",2.161,2.161,2.1452,2.1452,6300.0],["1995-01-05",2.1452,2.1768,2.1452,2.1452,8700.0],["1995-01-06",2.1452,2.1925,2.1452,2.161,11700.0],["1995-01-09",2.1452,2.161,2.1294,2.1452,8100.0],["1995-01-10",2.1452,2.1925,2.1452,2.161,6000.0],["1995-01-11",2.161,2.161,2.1294,2.1294,9000.0],["1995-01-12",2.1137,2.1452,2.1137,2.1452,47700.0],["1995-01-13",2.1768,2.1925,2.1768,2.1925,4800.0],["1995-01-16",2.161,2.1925,2.161,2.1925,4200.0],["1995-01-17",2.1925,2.2083,2.1768,2.2083,46200.0],["1995-01-18",2.2241,2.2241,2.1452,2.161,13200.0],["1995-01-19",2.161,2.1925,2.161,2.1925,14100.0],["1995-01-20",2.1768,2.2083,2.1452,2.1768,31500.0],["1995-01-23",2.1768,2.2241,2.1768,2.2083,25500.0],["1995-01-24",2.2399,2.2556,2.2083,2.2241,16800.0],["1995-01-25",2.2241,2.2399,2.1925,2.1925,20100.0],["1995-01-26",2.2241,2.2241,2.1925,2.1925,8700.0],["1995-01-27",2.1925,2.2083,2.1768,2.1768,45600.0],["1995-01-30",2.1768,2.2083,2.1768,2.2083,18000.0],["1995-01-31",2.2556,2.2556,2.1925,2.2083,11400.0],["1995-02-01",2.2083,2.2083,2.161,2.2083,7500.0],["1995-02-02",2.2241,2.2556,2.2241,2.2556,5100.0],["1995-02-03",2.2556,2.2556,2.2241,2.2399,21300.0],["1995-02-06",2.2083,2.303,2.2083,2.2714,49200.0],["1995-02-07",2.2939,2.2939,2.2457,2.2778,6000.0],["1995-02-08",2.2939,2.2939,2.2939,2.2939,2100.0],["1995-02-09",2.2778,2.2778,2.1816,2.1816,12000.0],["1995-02-10",2.1816,2.2297,2.1816,2.1816,6900.0],["1995-02-13",2.1976,2.2297,2.1976,2.2137,11700.0],["1995-02-14",2.2137,2.2137,2.1976,2.1976,2700.0],["1995-02-15",2.1976,2.1976,2.1816,2.1976,34800.0],["1995-02-16",2.1655,2.2137,2.1655,2.2137,19500.0],["1995-02-17",2.1976,2.2297,2.1816,2.2297,7200.0],["1995-02-21",2.1976,2.1976,2.1816,2.1976,15600.0],["1995-02-22",2.1816,2.2297,2.1816,2.2137,14100.0],["1995-02-23",2.2137,2.2297,2.2137,2.2137,7500.0],["1995-02-24",2.2297,2.2297,2.2137,2.2137,19500.0],["1995-02-27",2.2137,2.2297,2.1976,2.1976,15300.0],["1995-02-28",2.2297,2.2297,2.2137,2.2297,22200.0],["1995-03-01",2.2137,2.2297,2.1976,2.1976,2700.0],["1995-03-02",2.2297,2.2297,2.1976,2.1976,42000.0],["1995-03-03",2.1816,2.1816,2.1655,2.1655,9300.0],["1995-03-06",2.1655,2.1655,2.1495,2.1495,9900.0],["1995-03-07",2.1335,2.1335,2.1335,2.1335,5400.0],["1995-03-08",2.1335,2.1335,2.1014,2.1174,14100.0],["1995-03-09",2.1174,2.1174,2.0853,2.0853,17400.0],["1995-03-10",2.1014,2.1335,2.0853,2.0853,15000.0],["1995-03-13",2.0853,2.0853,2.0533,2.0693,19800.0],["1995-03-14",2.0533,2.0693,2.0372,2.0372,19800.0],["1995-03-15",2.0212,2.0533,2.0212,2.0533,24900.0],["1995-03-16",2.0533,2.0533,2.0372,2.0533,17400.0],["1995-03-17",2.0533,2.0693,2.0533,2.0693,34800.0],["1995-03-20",2.0693,2.1014,2.0693,2.0693,9000.0],["1995-03-21",2.0693,2.0853,2.0533,2.0853,20700.0],["1995-03-22",2.0693,2.0853,2.0693,2.0853,2700.0],["1995-03-23",2.0693,2.1014,2.0693,2.0693,13800.0],["1995-03-24",2.0533,2.0693,2.0372,2.0533,21000.0],["1995-03-27",2.0853,2.1014,2.0533,2.1014,20100.0],["1995-03-28",2.1174,2.1335,2.1014,2.1335,8700.0],["1995-03-29",2.1174,2.1335,2.0693,2.1014,30300.0],["1995-03-30",2.0853,2.1014,2.0693,2.0853,18600.0],["1995-03-31",2.0853,2.0853,2.0693,2.0693,3000.0],["1995-04-03",2.1014,2.1014,2.0693,2.1014,15300.0],["1995-04-04",2.0853,2.1014,2.0853,2.0853,20400.0],["1995-04-05",2.0693,2.1014,2.0693,2.1014,39300.0],["1995-04-06",2.1014,2.1495,2.1014,2.1495,29400.0],["1995-04-07",2.1495,2.1495,2.1014,2.1014,10500.0],["1995-04-10",2.1174,2.1174,2.1014,2.1014,32700.0],["1995-04-11",2.1014,2.1014,2.1014,2.1014,5700.0],["1995-04-12",2.1014,2.1014,2.1014,2.1014,15600.0],["1995-04-13",2.0533,2.0853,2.0533,2.0533,64800.0],["1995-04-17",2.0533,2.0853,2.0533,2.0533,41100.0],["1995-04-18",2.0533,2.0533,2.0212,2.0533,31200.0],["1995-04-19",2.0533,2.1014,2.0533,2.0853,19200.0],["1995-04-20",2.0853,2.1014,2.0533,2.0693,40200.0],["1995-04-21",2.0372,2.1014,2.0212,2.1014,35100.0],["1995-04-24",2.0853,2.1014,2.0693,2.0853,37500.0],["1995-04-25",2.1014,2.1174,2.0533,2.1174,51000.0],["1995-04-26",2.1014,2.1655,2.1014,2.1335,36600.0],["1995-04-27",2.1335,2.1816,2.1335,2.1816,152700.0],["1995-04-28",2.1816,2.2137,2.1655,2.1976,18600.0],["1995-05-01",2.1816,2.1976,2.1655,2.1655,17700.0],["1995-05-02",2.1495,2.1816,2.1495,2.1495,20700.0],["1995-05-03",2.1816,2.1816,2.1655,2.1816,12300.0],["1995-05-04",2.1816,2.2137,2.1655,2.2137,16200.0],["1995-05-05",2.1816,2.2137,2.1816,2.2137,29100.0],["1995-05-08",2.2202,2.2692,2.2039,2.2692,25800.0],["1995-05-09",2.2692,2.3018,2.2528,2.2692,24600.0],["1995-05-10",2.2528,2.2855,2.2528,2.2855,18300.0],["1995-05-11",2.2855,2.3181,2.2855,2.3018,21900.0],["1995-05-12",2.3018,2.4487,2.3018,2.3998,60300.0],["1995-05-15",2.3671,2.3671,2.3345,2.3508,34200.0],["1995-05-16",2.3508,2.3508,2.3345,2.3345,3900.0],["1995-05-17",2.3345,2.3508,2.3181,2.3345,23700.0],["1995-05-18",2.3181,2.3508,2.3018,2.3508,24900.0],["1995-05-19",2.3345,2.3508,2.3345,2.3345,11100.0],["1995-05-22",2.3345,2.3834,2.3345,2.3834,24000.0],["1995-05-23",2.3834,2.3834,2.3508,2.3671,14100.0],["1995-05-24",2.3345,2.3508,2.3345,2.3345,8700.0],["1995-05-25",2.3508,2.3508,2.2528,2.2528,19500.0],["1995-05-26",2.2855,2.3181,2.2855,2.3018,4800.0],["1995-05-30",2.3345,2.3998,2.3345,2.3998,17400.0],["1995-05-31",2.3998,2.4324,2.3834,2.4161,16500.0],["1995-06-01",2.3998,2.514,2.3998,2.4487,54900.0],["1995-06-02",2.4651,2.4651,2.4324,2.4487,12900.0],["1995-06-05",2.4324,2.4487,2.3998,2.4161,19800.0],["1995-06-06",2.3998,2.4161,2.3834,2.4161,13200.0],["1995-06-07",2.4161,2.4651,2.4161,2.4651,34200.0],["1995-06-08",2.4651,2.4651,2.4324,2.4324,23100.0],["1995-06-09",2.4324,2.4651,2.4324,2.4487,8400.0],["1995-06-12",2.4161,2.4487,2.4161,2.4161,25200.0],["1995-06-13",2.4487,2.4487,2.4161,2.4324,20700.0],["1995-06-14",2.4161,2.4651,2.4161,2.4651,24900.0],["1995-06-15",2.4651,2.4651,2.4487,2.4651,8100.0],["1995-06-16",2.4814,2.4977,2.4487,2.4651,28200.0],["1995-06-19",2.4651,2.5304,2.4487,2.4977,17100.0],["1995-06-20",2.4977,2.4977,2.4487,2.4977,28500.0],["1995-06-21",2.4814,2.514,2.4814,2.514,10200.0],["1995-06-22",2.4651,2.4977,2.4651,2.4651,21900.0],["1995-06-23",2.4651,2.4814,2.4651,2.4814,6300.0],["1995-06-26",2.4651,2.4651,2.4161,2.4161,11400.0],["1995-06-27",2.4161,2.4977,2.4161,2.4487,24900.0],["1995-06-28",2.4814,2.5957,2.4814,2.5793,37500.0],["1995-06-29",2.5793,2.5793,2.514,2.514,25800.0],["1995-06-30",2.4814,2.5304,2.4814,2.5304,35100.0],["1995-07-03",2.5304,2.5304,2.4977,2.514,3600.0],["1995-07-05",2.4977,2.4977,2.4651,2.4651,9900.0],["1995-07-06",2.4651,2.4651,2.3834,2.4161,27000.0],["1995-07-07",2.3998,2.4487,2.3998,2.4324,15000.0],["1995-07-10",2.4651,2.4651,2.4324,2.4324,6900.0],["1995-07-11",2.4324,2.4487,2.4161,2.4324,22800.0],["1995-07-12",2.4161,2.4161,2.3998,2.3998,12300.0],["1995-07-13",2.4161,2.4161,2.3671,2.3671,14700.0],["1995-07-14",2.3671,2.3671,2.2202,2.2202,54600.0],["1995-07-17",2.2365,2.2528,2.2202,2.2528,29400.0],["1995-07-18",2.2528,2.2692,2.1875,2.2528,83100.0],["1995-07-19",2.2528,2.2692,2.2528,2.2528,16200.0],["1995-07-20",2.2855,2.3345,2.2692,2.3345,15300.0],["1995-07-21",2.3181,2.3345,2.3181,2.3181,11100.0],["1995-07-24",2.3181,2.3508,2.2855,2.3508,12900.0],["1995-07-25",2.3508,2.3834,2.3508,2.3671,14400.0],["1995-07-26",2.3834,2.3998,2.3508,2.3998,25800.0],["1995-07-27",2.4161,2.4161,2.3671,2.3998,6300.0],["1995-07-28",2.4324,2.4324,2.4161,2.4324,10500.0],["1995-07-31",2.4161,2.4324,2.3671,2.3834,18900.0],["1995-08-01",2.4161,2.4161,2.3671,2.3671,21000.0],["1995-08-02",2.3998,2.3998,2.3508,2.3508,33000.0],["1995-08-03",2.3834,2.3834,2.3508,2.3508,12900.0],["1995-08-04",2.3508,2.3671,2.3508,2.3508,8700.0],["1995-08-07",2.3508,2.3508,2.3181,2.3181,7500.0],["1995-08-08",2.3181,2.3508,2.3181,2.3181,27300.0],["1995-08-09",2.3018,2.3508,2.3018,2.3345,25200.0],["1995-08-10",2.3245,2.3577,2.3079,2.3411,35100.0],["1995-08-11",2.3411,2.3743,2.3411,2.3577,6000.0],["1995-08-14",2.3743,2.3743,2.3245,2.3743,245100.0],["1995-08-15",2.3743,2.3909,2.3411,2.3411,17400.0],["1995-08-16",2.3577,2.3743,2.3079,2.3743,98700.0],["1995-08-17",2.3743,2.3909,2.3577,2.3743,13800.0],["1995-08-18",2.3909,2.4075,2.3909,2.4075,4500.0],["1995-08-21",2.3909,2.4573,2.3909,2.4241,21000.0],["1995-08-22",2.4407,2.4739,2.4241,2.4407,40500.0],["1995-08-23",2.4739,2.4739,2.4407,2.4407,8400.0],["1995-08-24",2.4407,2.4573,2.4241,2.4573,9900.0],["1995-08-25",2.4739,2.5071,2.4573,2.5071,9300.0],["1995-08-28",2.4739,2.4905,2.4241,2.4241,12000.0],["1995-08-29",2.3909,2.4241,2.3909,2.4075,19500.0],["1995-08-30",2.4075,2.4241,2.4075,2.4241,12900.0],["1995-08-31",2.4407,2.4407,2.3909,2.3909,16200.0],["1995-09-01",2.3909,2.4241,2.3743,2.4075,53400.0],["1995-09-05",2.4241,2.4739,2.4241,2.4241,13800.0],["1995-09-06",2.4573,2.4573,2.3909,2.3909,14100.0],["1995-09-07",2.4075,2.4241,2.3909,2.4075,6900.0],["1995-09-08",2.3909,2.4075,2.3743,2.4075,15600.0],["1995-09-11",2.4241,2.4407,2.4075,2.4241,20700.0],["1995-09-12",2.4407,2.4407,2.4075,2.4075,8100.0],["1995-09-13",2.4075,2.4407,2.4075,2.4241,18900.0],["1995-09-14",2.4075,2.4241,2.3909,2.3909,13800.0],["1995-09-15",2.3577,2.3909,2.3411,2.3909,30900.0],["1995-09-18",2.3743,2.4075,2.3743,2.3909,5700.0],["1995-09-19",2.3743,2.3909,2.3743,2.3909,3900.0],["1995-09-20",2.3743,2.4241,2.3743,2.4241,25200.0],["1995-09-21",2.4241,2.4241,2.4075,2.4075,3900.0],["1995-09-22",2.4075,2.4241,2.4075,2.4241,7800.0],["1995-09-25",2.4075,2.4241,2.3909,2.4075,29100.0],["1995-09-26",2.4241,2.4241,2.4075,2.4075,15300.0],["1995-09-27",2.4075,2.4075,2.4075,2.4075,16500.0],["1995-09-28",2.4241,2.4407,2.4241,2.4407,11700.0],["1995-09-29",2.4075,2.4573,2.4075,2.4573,29400.0],["1995-10-02",2.4739,2.4905,2.4739,2.4905,19800.0],["1995-10-03",2.4905,2.4905,2.4573,2.4573,5100.0],["1995-10-04",2.4739,2.4905,2.4739,2.4905,8400.0],["1995-10-05",2.4905,2.5237,2.4905,2.5237,5400.0],["1995-10-06",2.5071,2.5404,2.5071,2.5237,10500.0],["1995-10-09",2.5237,2.5404,2.5237,2.5237,16200.0],["1995-10-10",2.5237,2.5404,2.5071,2.5071,5100.0],["1995-10-11",2.5237,2.5237,2.5071,2.5237,12300.0],["1995-10-12",2.5237,2.5404,2.4905,2.5071,14100.0],["1995-10-13",2.5071,2.5237,2.4739,2.4739,7500.0],["1995-10-16",2.4739,2.4905,2.4739,2.4739,15000.0],["1995-10-17",2.4573,2.5071,2.4573,2.4905,19500.0],["1995-10-18",2.4905,2.5237,2.4905,2.5071,14700.0],["1995-10-19",2.5237,2.5237,2.5071,2.5237,14100.0],["1995-10-20",2.5404,2.5404,2.5237,2.5237,16800.0],["1995-10-23",2.5404,2.5404,2.5071,2.5237,7800.0],["1995-10-24",2.5237,2.5404,2.5237,2.5237,20100.0],["1995-10-25",2.5237,2.5404,2.4739,2.5237,35400.0],["1995-10-26",2.5237,2.5404,2.5237,2.5237,6600.0],["1995-10-27",2.4905,2.5071,2.4905,2.4905,9900.0],["1995-10-30",2.5071,2.5237,2.4739,2.4739,9000.0],["1995-10-31",2.4739,2.5071,2.4573,2.5071,22500.0],["1995-11-01",2.5071,2.5071,2.4739,2.4905,15300.0],["1995-11-02",2.4905,2.5237,2.4905,2.5071,16200.0],["1995-11-03",2.5237,2.5404,2.4739,2.4739,23400.0],["1995-11-06",2.4739,2.5071,2.4739,2.5071,8400.0],["1995-11-07",2.5071,2.5071,2.4739,2.4905,9600.0],["1995-11-08",2.4905,2.5071,2.4905,2.5071,45300.0],["1995-11-09",2.5483,2.5821,2.5314,2.5483,14100.0],["1995-11-10",2.5652,2.5652,2.5314,2.5652,9600.0],["1995-11-13",2.5652,2.5652,2.5483,2.5652,50100.0],["1995-11-14",2.5314,2.599,2.5314,2.599,20400.0],["1995-11-15",2.5821,2.5821,2.5652,2.5821,37200.0],["1995-11-16",2.5652,2.5821,2.5314,2.5314,38100.0],["1995-11-17",2.5314,2.5314,2.4977,2.4977,13500.0],["1995-11-20",2.5146,2.5146,2.4977,2.4977,17100.0],["1995-11-21",2.4977,2.5146,2.4808,2.5146,51900.0],["1995-11-22",2.4977,2.4977,2.4808,2.4808,31500.0],["1995-11-24",2.4808,2.5146,2.4808,2.5146,10500.0],["1995-11-27",2.4977,2.5146,2.4808,2.4977,13500.0],["1995-11-28",2.5314,2.5483,2.4639,2.4808,297900.0],["1995-11-29",2.4977,2.5146,2.4808,2.5146,15000.0],["1995-11-30",2.5146,2.5652,2.5146,2.5483,21000.0],["1995-12-01",2.5652,2.5821,2.5314,2.5821,32100.0],["1995-12-04",2.6158,2.7002,2.599,2.7002,38100.0],["1995-12-05",2.6833,2.734,2.6833,2.7171,17100.0],["1995-12-06",2.7171,2.7171,2.6496,2.6665,23700.0],["1995-12-07",2.6833,2.6833,2.6327,2.6496,22500.0],["1995-12-08",2.6158,2.6327,2.599,2.599,21000.0],["1995-12-11",2.6158,2.6158,2.5821,2.5821,19200.0],["1995-12-12",2.599,2.6327,2.5652,2.599,24000.0],["1995-12-13",2.599,2.7508,2.599,2.7002,37500.0],["1995-12-14",2.7002,2.7171,2.7002,2.7171,17100.0],["1995-12-15",2.6327,2.7171,2.6327,2.7002,70200.0],["1995-12-18",2.7002,2.734,2.7002,2.7171,29700.0],["1995-12-19",2.7002,2.7508,2.7002,2.7508,36900.0],["1995-12-20",2.7508,2.7508,2.7171,2.7508,10800.0],["1995-12-21",2.7508,2.7677,2.7508,2.7508,12000.0],["1995-12-22",2.7508,2.8352,2.7508,2.8183,21600.0],["1995-12-26",2.8183,2.8352,2.8015,2.8015,13500.0],["1995-12-27",2.8183,2.8352,2.8015,2.8183,25200.0],["1995-12-28",2.8183,2.8183,2.734,2.734,38100.0],["1995-12-29",2.734,2.7508,2.7002,2.734,12900.0],["1996-01-02",2.734,2.8521,2.7002,2.8352,43200.0],["1996-01-03",2.869,2.9027,2.8521,2.8521,15600.0],["1996-01-04",2.8521,2.8521,2.8352,2.8521,7800.0],["1996-01-05",2.869,2.9027,2.8521,2.9027,8100.0],["1996-01-08",2.9196,2.9196,2.8859,2.9027,8700.0],["1996-01-09",2.9027,2.9196,2.869,2.8859,15300.0],["1996-01-10",2.869,2.9027,2.869,2.869,10200.0],["1996-01-11",2.869,2.8859,2.869,2.869,5400.0],["1996-01-12",2.8183,2.8521,2.8015,2.8521,23400.0],["1996-01-15",2.8521,2.869,2.8183,2.8352,10800.0],["1996-01-16",2.8015,2.8183,2.7508,2.8015,30000.0],["1996-01-17",2.7846,2.8521,2.7846,2.8521,105600.0],["1996-01-18",2.8521,2.8859,2.8352,2.8859,7800.0],["1996-01-19",2.9196,2.9534,2.9027,2.9365,11400.0],["1996-01-22",2.9027,2.9702,2.9027,2.9534,27600.0],["1996-01-23",2.9534,2.9702,2.9196,2.9365,52200.0],["1996-01-24",2.9196,2.9196,2.869,2.9027,16500.0],["1996-01-25",2.8859,2.9196,2.869,2.9027,12000.0],["1996-01-26",2.9027,2.9027,2.869,2.8859,12000.0],["1996-01-29",2.8859,2.9027,2.869,2.8859,3600.0],["1996-01-30",2.869,2.8858,2.8015,2.8015,22500.0],["1996-01-31",2.8183,2.8183,2.8015,2.8183,6600.0],["1996-02-01",2.8015,2.8352,2.8015,2.8352,19800.0],["1996-02-02",2.8183,2.869,2.8183,2.869,22200.0],["1996-02-05",2.8521,2.869,2.8352,2.8352,5100.0],["1996-02-06",2.869,2.869,2.8352,2.8352,12300.0],["1996-02-07",2.8521,2.869,2.8352,2.8352,14700.0],["1996-02-08",2.8599,2.877,2.8256,2.8599,13200.0],["1996-02-09",2.8428,2.8599,2.8256,2.8428,16200.0],["1996-02-12",2.8428,2.8599,2.8085,2.8256,12900.0],["1996-02-13",2.8428,2.8428,2.7571,2.8085,30900.0],["1996-02-14",2.7914,2.7914,2.7229,2.7229,20400.0],["1996-02-15",2.74,2.74,2.7058,2.7058,7800.0],["1996-02-16",2.6715,2.7229,2.6715,2.7229,23700.0],["1996-02-20",2.7229,2.7229,2.6544,2.6544,22800.0],["1996-02-21",2.6715,2.6886,2.6544,2.6886,10800.0],["1996-02-22",2.6886,2.6886,2.6715,2.6715,6600.0],["1996-02-23",2.6715,2.6886,2.6544,2.6886,14400.0],["1996-02-26",2.6886,2.7058,2.6373,2.6373,23100.0],["1996-02-27",2.6544,2.6715,2.6373,2.6715,17400.0],["1996-02-28",2.6544,2.6715,2.6373,2.6373,4800.0],["1996-02-29",2.6201,2.6373,2.603,2.603,12900.0],["1996-03-01",2.6373,2.6886,2.6201,2.6886,61800.0],["1996-03-04",2.6886,2.6886,2.6886,2.6886,5100.0],["1996-03-05",2.6886,2.6886,2.6544,2.6544,11400.0],["1996-03-06",2.6715,2.6715,2.6201,2.6201,17100.0],["1996-03-07",2.6201,2.6201,2.5688,2.6201,30300.0],["1996-03-08",2.603,2.6201,2.603,2.6201,34800.0],["1996-03-11",2.6201,2.6373,2.603,2.6201,18000.0],["1996-03-12",2.603,2.6373,2.5859,2.6373,14100.0],["1996-03-13",2.6201,2.6373,2.603,2.603,7200.0],["1996-03-14",2.603,2.6373,2.603,2.6201,10500.0],["1996-03-15",2.6201,2.6373,2.603,2.6201,11700.0],["1996-03-18",2.6201,2.6373,2.6201,2.6201,7800.0],["1996-03-19",2.6201,2.6715,2.6201,2.6715,18000.0],["1996-03-20",2.6715,2.74,2.6544,2.7229,94500.0],["1996-03-21",2.74,2.74,2.7229,2.7229,9000.0],["1996-03-22",2.7058,2.74,2.7058,2.74,7200.0],["1996-03-25",2.74,2.74,2.7229,2.74,6000.0],["1996-03-26",2.7229,2.7229,2.7058,2.7058,30900.0],["1996-03-27",2.7229,2.8256,2.7058,2.8085,29400.0],["1996-03-28",2.7914,2.9113,2.7743,2.8599,36900.0],["1996-03-29",2.8428,2.8599,2.8085,2.8256,60900.0],["1996-04-01",2.8599,2.9455,2.8599,2.8941,36600.0],["1996-04-02",2.877,2.8941,2.8428,2.8428,16200.0],["1996-04-03",2.8428,2.9798,2.8428,2.9626,33600.0],["1996-04-04",2.9798,3.014,2.9626,2.9626,19200.0],["1996-04-08",2.9284,2.9626,2.8941,2.9626,15300.0],["1996-04-09",2.9626,2.9798,2.9113,2.9284,23100.0],["1996-04-10",2.9113,2.9284,2.8599,2.8599,9300.0],["1996-04-11",2.877,2.877,2.8256,2.8256,12600.0],["1996-04-12",2.8599,2.9113,2.8256,2.8599,14400.0],["1996-04-15",2.877,2.9113,2.877,2.877,13500.0],["1996-04-16",2.8599,2.8599,2.7743,2.8256,33600.0],["1996-04-17",2.8256,2.8428,2.7914,2.7914,28500.0],["1996-04-18",2.7571,2.7743,2.74,2.7571,18900.0],["1996-04-19",2.7914,2.8085,2.7743,2.8085,12900.0],["1996-04-22",2.7914,2.8428,2.7914,2.7914,83400.0],["1996-04-23",2.8256,2.8599,2.7743,2.8599,27000.0],["1996-04-24",2.8256,2.9113,2.8085,2.8941,17400.0],["1996-04-25",2.8941,2.9113,2.877,2.9113,9300.0],["1996-04-26",2.9284,2.9284,2.9284,2.9284,8400.0],["1996-04-29",2.8941,2.9284,2.8599,2.9284,12900.0],["1996-04-30",2.9284,2.9455,2.9284,2.9455,17400.0],["1996-05-01",2.9455,2.9798,2.9284,2.9798,4800.0],["1996-05-02",2.9798,2.9969,2.9113,2.9113,20400.0],["1996-05-03",2.9113,2.9284,2.8599,2.877,26400.0],["1996-05-06",2.877,2.877,2.74,2.74,42600.0],["1996-05-07",2.7058,2.74,2.7058,2.7058,22200.0],["1996-05-08",2.7743,2.8085,2.7571,2.8085,29400.0],["1996-05-09",2.8335,2.8683,2.7988,2.8335,16500.0],["1996-05-10",2.8509,2.8509,2.764,2.8162,18900.0],["1996-05-13",2.8162,2.8335,2.8162,2.8162,11400.0],["1996-05-14",2.8509,2.8509,2.8162,2.8162,10200.0],["1996-05-15",2.8509,2.8509,2.8509,2.8509,3300.0],["1996-05-16",2.8335,2.8335,2.7988,2.7988,12600.0],["1996-05-17",2.8162,2.8335,2.7988,2.7988,12900.0],["1996-05-20",2.7988,2.9378,2.7988,2.9378,36600.0],["1996-05-21",2.9031,2.9552,2.9031,2.9378,7500.0],["1996-05-22",2.9205,2.9205,2.8857,2.9205,17100.0],["1996-05-23",2.9205,2.9205,2.8509,2.8509,21000.0],["1996-05-24",2.8857,2.9031,2.8683,2.8683,7800.0],["1996-05-28",2.8857,2.9031,2.8509,2.8683,19800.0],["1996-05-29",2.8857,2.9031,2.8509,2.8857,11400.0],["1996-05-30",2.8683,2.9205,2.8509,2.9205,25800.0],["1996-05-31",2.9552,3.1117,2.9552,3.0943,46800.0],["1996-06-03",3.0421,3.0595,2.99,3.0595,24900.0],["1996-06-04",3.0943,3.1464,3.0248,3.0248,23400.0],["1996-06-05",3.0248,3.0421,2.99,2.99,10800.0],["1996-06-06",2.9726,3.0248,2.9726,2.9726,18300.0],["1996-06-07",2.9726,3.0595,2.9726,3.0248,13800.0],["1996-06-10",3.0595,3.0595,2.99,2.99,7500.0],["1996-06-11",2.9726,2.99,2.9205,2.9726,15300.0],["1996-06-12",2.9726,2.99,2.9726,2.9726,5100.0],["1996-06-13",2.9552,3.0421,2.9205,3.0074,23400.0],["1996-06-14",2.9726,3.0248,2.9378,3.0248,21300.0],["1996-06-17",3.0074,3.0248,2.99,2.99,15300.0],["1996-06-18",3.0074,3.0421,2.99,3.0421,16800.0],["1996-06-19",3.0074,3.0421,3.0074,3.0248,16800.0],["1996-06-20",3.0074,3.0074,3.0074,3.0074,7500.0],["1996-06-21",3.0248,3.0595,3.0248,3.0248,27000.0],["1996-06-24",2.99,3.0248,2.9726,2.99,9300.0],["1996-06-25",2.9726,2.99,2.9378,2.9552,6900.0],["1996-06-26",2.9726,2.99,2.9552,2.9552,10200.0],["1996-06-27",2.9726,3.1291,2.9552,3.0769,32100.0],["1996-06-28",3.0421,3.0595,2.99,3.0595,47100.0],["1996-07-01",3.0595,3.0769,3.0595,3.0595,7500.0],["1996-07-02",3.0595,3.0769,3.0248,3.0595,11400.0],["1996-07-03",3.0421,3.0595,3.0421,3.0421,6300.0],["1996-07-05",3.0421,3.0421,3.0421,3.0421,600.0],["1996-07-08",3.0248,3.0769,2.99,3.0769,18000.0],["1996-07-09",3.0943,3.0943,3.0248,3.0248,11100.0],["1996-07-10",3.0248,3.0421,3.0248,3.0421,3900.0],["1996-07-11",3.0248,3.0421,3.0248,3.0421,5700.0],["1996-07-12",3.0248,3.0421,3.0074,3.0248,6900.0],["1996-07-15",3.0248,3.0248,2.9552,2.9552,11400.0],["1996-07-16",2.9378,2.9552,2.8857,2.9205,28500.0],["1996-07-17",2.9205,2.9205,2.8162,2.8335,21900.0],["1996-07-18",2.7988,2.8335,2.7814,2.8162,24600.0],["1996-07-19",2.8162,2.8162,2.7988,2.8162,3300.0],["1996-07-22",2.8162,2.8162,2.7814,2.7814,7500.0],["1996-07-23",2.7988,2.7988,2.764,2.764,10500.0],["1996-07-24",2.764,2.7814,2.764,2.7814,9900.0],["1996-07-25",2.764,2.7814,2.764,2.7814,6900.0],["1996-07-26",2.764,2.7814,2.7292,2.7466,9000.0],["1996-07-29",2.7466,2.7466,2.7119,2.7292,15900.0],["1996-07-30",2.7292,2.7292,2.7292,2.7292,8700.0],["1996-07-31",2.7292,2.7292,2.6945,2.6945,18300.0],["1996-08-01",2.6945,2.7119,2.6945,2.7119,5400.0],["1996-08-02",2.7119,2.7814,2.7119,2.7814,9600.0],["1996-08-05",2.7814,2.7814,2.764,2.764,23100.0],["1996-08-06",2.764,2.8162,2.7292,2.764,32100.0],["1996-08-07",2.8335,2.8683,2.8162,2.8335,45300.0],["1996-08-08",2.8237,2.859,2.7884,2.8237,42900.0],["1996-08-09",2.8237,2.8237,2.806,2.8237,30900.0],["1996-08-12",2.806,2.8413,2.806,2.806,14700.0],["1996-08-13",2.8237,2.859,2.806,2.859,19500.0],["1996-08-14",2.859,2.8766,2.8413,2.859,4500.0],["1996-08-15",2.8413,2.8766,2.8413,2.8413,17400.0],["1996-08-16",2.8413,2.8766,2.8413,2.859,6600.0],["1996-08-19",2.9119,3.0531,2.9119,3.0001,59400.0],["1996-08-20",3.0001,3.0707,3.0001,3.0531,34800.0],["1996-08-21",3.0354,3.0707,3.0178,3.0707,59100.0],["1996-08-22",3.106,3.106,3.0707,3.0884,27000.0],["1996-08-23",3.0707,3.1237,3.0707,3.106,24300.0],["1996-08-26",3.106,3.2119,3.0884,3.1943,50700.0],["1996-08-27",3.2119,3.2119,3.159,3.159,23100.0],["1996-08-28",3.159,3.1766,3.1413,3.1766,12900.0],["1996-08-29",3.1766,3.1943,3.1413,3.1413,13800.0],["1996-08-30",3.1413,3.1413,3.106,3.106,15900.0],["1996-09-03",3.1237,3.2119,3.106,3.2119,20700.0],["1996-09-04",3.2119,3.2296,3.1413,3.159,34200.0],["1996-09-05",3.1413,3.1943,3.1413,3.159,22200.0],["1996-09-06",3.1766,3.2296,3.159,3.2296,21900.0],["1996-09-09",3.2296,3.2472,3.2119,3.2296,22200.0],["1996-09-10",3.2119,3.2119,3.1766,3.1766,23400.0],["1996-09-11",3.1766,3.2119,3.1766,3.1943,27600.0],["1996-09-12",3.1943,3.2296,3.1943,3.2119,42300.0],["1996-09-13",3.2119,3.2825,3.2119,3.2649,19500.0],["1996-09-16",3.2825,3.3001,3.2472,3.2472,26700.0],["1996-09-17",3.2472,3.2472,3.1766,3.1943,20700.0],["1996-09-18",3.1943,3.2296,3.1943,3.1943,11100.0],["1996-09-19",3.1943,3.2119,3.1943,3.1943,7800.0],["1996-09-20",3.1943,3.2119,3.1766,3.2119,30600.0],["1996-09-23",3.1766,3.2119,3.1766,3.1943,10500.0],["1996-09-24",3.1766,3.1943,3.159,3.1943,14700.0],["1996-09-25",3.1943,3.2119,3.1766,3.2119,16500.0],["1996-09-26",3.1943,3.1943,3.1766,3.1943,5400.0],["1996-09-27",3.1766,3.2472,3.1766,3.2472,33900.0],["1996-09-30",3.2119,3.2825,3.2119,3.2649,13500.0],["1996-10-01",3.2472,3.3001,3.2472,3.2649,17400.0],["1996-10-02",3.2649,3.3001,3.2296,3.3001,28500.0],["1996-10-03",3.3001,3.3001,3.159,3.159,31800.0],["1996-10-04",3.1766,3.1766,3.106,3.106,15300.0],["1996-10-07",3.1237,3.1237,3.106,3.106,17100.0],["1996-10-08",3.106,3.106,3.0531,3.0884,52800.0],["1996-10-09",3.0707,3.106,3.0707,3.0884,12300.0],["1996-10-10",3.0884,3.106,3.0884,3.106,10800.0],["1996-10-11",3.0884,3.106,3.0707,3.0707,10200.0],["1996-10-14",3.0707,3.0884,3.0531,3.0884,9600.0],["1996-10-15",3.0707,3.106,3.0707,3.0884,3300.0],["1996-10-16",3.0531,3.0884,3.0531,3.0884,10200.0],["1996-10-17",3.0531,3.0884,3.0354,3.0531,16500.0],["1996-10-18",3.0531,3.0531,3.0001,3.0178,20100.0],["1996-10-21",3.0531,3.0707,3.0178,3.0354,83700.0],["1996-10-22",3.0178,3.0354,2.9825,3.0178,18600.0],["1996-10-23",3.0178,3.0178,2.9825,2.9825,9900.0],["1996-10-24",2.9825,3.0707,2.9825,3.0707,21600.0],["1996-10-25",3.0354,3.0531,3.0001,3.0531,25500.0],["1996-10-28",3.0354,3.0707,3.0178,3.0707,15600.0],["1996-10-29",3.0531,3.106,3.0354,3.0707,13200.0],["1996-10-30",3.0707,3.0707,3.0531,3.0707,4800.0],["1996-10-31",3.0354,3.0707,3.0354,3.0707,10500.0],["1996-11-01",3.0707,3.0707,3.0178,3.0354,13200.0],["1996-11-04",3.0178,3.0707,3.0178,3.0354,11400.0],["1996-11-05",3.0531,3.0707,3.0531,3.0707,13800.0],["1996-11-06",3.0707,3.0884,3.0707,3.0707,6600.0],["1996-11-07",3.0884,3.106,3.0707,3.106,6900.0],["1996-11-08",3.0884,3.0884,3.0707,3.0707,2400.0],["1996-11-11",3.106,3.1413,3.0884,3.1413,36900.0],["1996-11-12",3.1237,3.159,3.106,3.106,33000.0],["1996-11-13",3.1504,3.1504,3.1146,3.1325,15900.0],["1996-11-14",3.1146,3.1683,3.0967,3.0967,29100.0],["1996-11-15",3.0967,3.1504,3.0967,3.1325,12900.0],["1996-11-18",3.1683,3.222,3.1683,3.1862,21000.0],["1996-11-19",3.1862,3.2041,3.1683,3.2041,19500.0],["1996-11-20",3.2041,3.222,3.2041,3.2041,6000.0],["1996-11-21",3.2041,3.2399,3.2041,3.222,10800.0],["1996-11-22",3.2399,3.2757,3.222,3.2578,39900.0],["1996-11-25",3.2757,3.2757,3.2399,3.2578,28800.0],["1996-11-26",3.2578,3.2936,3.2399,3.2936,22200.0],["1996-11-27",3.2936,3.3652,3.2936,3.3652,19200.0],["1996-11-29",3.3652,3.3831,3.3473,3.3473,8700.0],["1996-12-02",3.3294,3.401,3.3294,3.401,32100.0],["1996-12-03",3.3652,3.4368,3.3652,3.3831,31500.0],["1996-12-04",3.3831,3.4368,3.3831,3.4189,9900.0],["1996-12-05",3.4368,3.4547,3.401,3.401,21600.0],["1996-12-06",3.3652,3.401,3.3294,3.3652,25500.0],["1996-12-09",3.3652,3.3831,3.3294,3.3652,11700.0],["1996-12-10",3.3652,3.3831,3.2936,3.3294,96000.0],["1996-12-11",3.3294,3.3294,3.2757,3.2936,13800.0],["1996-12-12",3.2757,3.2936,3.2399,3.2757,7200.0],["1996-12-13",3.2936,3.2936,3.222,3.2399,6000.0],["1996-12-16",3.2578,3.2578,3.0967,3.1146,69900.0],["1996-12-17",3.1146,3.1146,3.0072,3.043,284400.0],["1996-12-18",3.0609,3.0967,3.043,3.0609,136800.0],["1996-12-19",3.043,3.1146,3.043,3.0967,95700.0],["1996-12-20",3.1325,3.1325,3.0788,3.1325,37800.0],["1996-12-23",3.1325,3.1504,3.1146,3.1504,33600.0],["1996-12-24",3.1504,3.1504,3.1146,3.1325,37200.0],["1996-12-26",3.1504,3.1504,3.1325,3.1504,26100.0],["1996-12-27",3.1325,3.1683,3.1325,3.1504,12300.0],["1996-12-30",3.1504,3.222,3.1325,3.222,38100.0],["1996-12-31",3.222,3.222,3.1146,3.1146,53100.0],["1997-01-02",3.1325,3.1504,3.1146,3.1325,21900.0],["1997-01-03",3.1683,3.2041,3.1146,3.1325,34200.0],["1997-01-06",3.1325,3.1862,3.1325,3.1504,54900.0],["1997-01-07",3.1683,3.1862,3.1325,3.1504,58800.0],["1997-01-08",3.1504,3.1862,3.1504,3.1862,23100.0],["1997-01-09",3.2041,3.2041,3.1862,3.2041,25200.0],["1997-01-10",3.2041,3.222,3.1683,3.1683,44100.0],["1997-01-13",3.1683,3.1683,3.1504,3.1504,32100.0],["1997-01-14",3.1504,3.1862,3.1504,3.1862,17100.0],["1997-01-15",3.1683,3.2041,3.0967,3.1862,70500.0],["1997-01-16",3.2041,3.222,3.1862,3.222,77100.0],["1997-01-17",3.1862,3.222,3.1504,3.1504,54600.0],["1997-01-20",3.1504,3.1504,3.1146,3.1146,5400.0],["1997-01-21",3.1325,3.1683,3.1146,3.1325,23700.0],["1997-01-22",3.1504,3.1683,3.1325,3.1683,20400.0],["1997-01-23",3.1683,3.2041,3.1683,3.1683,33300.0],["1997-01-24",3.2041,3.222,3.1862,3.222,78900.0],["1997-01-27",3.2399,3.2399,3.1683,3.2041,24900.0],["1997-01-28",3.222,3.222,3.1862,3.222,48600.0],["1997-01-29",3.222,3.2399,3.2041,3.2399,27600.0],["1997-01-30",3.222,3.222,3.1862,3.1862,31800.0],["1997-01-31",3.222,3.2399,3.2041,3.222,17700.0],["1997-02-03",3.2399,3.2399,3.2041,3.2041,18900.0],["1997-02-04",3.222,3.222,3.2041,3.2041,13800.0],["1997-02-05",3.2041,3.222,3.1683,3.1862,19500.0],["1997-02-06",3.2131,3.2312,3.1586,3.2131,59100.0],["1997-02-07",3.1949,3.2494,3.1768,3.1949,26700.0],["1997-02-10",3.1768,3.1949,3.1586,3.1768,15600.0],["1997-02-11",3.1949,3.2131,3.1586,3.2131,17700.0],["1997-02-12",3.2312,3.322,3.2131,3.322,81000.0],["1997-02-13",3.2675,3.3038,3.2675,3.2857,54000.0],["1997-02-14",3.1949,3.2675,3.1949,3.1949,71700.0],["1997-02-18",3.2131,3.2131,3.1223,3.1768,41400.0],["1997-02-19",3.1042,3.1586,3.1042,3.1223,36300.0],["1997-02-20",3.1223,3.1405,3.1042,3.1042,192600.0],["1997-02-21",3.1042,3.1586,3.1042,3.1223,17100.0],["1997-02-24",3.1405,3.2857,3.1405,3.2675,21300.0],["1997-02-25",3.2675,3.2857,3.2312,3.2494,7800.0],["1997-02-26",3.2494,3.2494,3.1586,3.2494,29100.0],["1997-02-27",3.2312,3.3038,3.2312,3.2857,42900.0],["1997-02-28",3.322,3.322,3.2675,3.2675,14700.0],["1997-03-03",3.2857,3.3038,3.2312,3.3038,46200.0],["1997-03-04",3.3038,3.3038,3.1949,3.1949,25800.0],["1997-03-05",3.2131,3.2675,3.1586,3.1586,71100.0],["1997-03-06",3.1586,3.1768,3.1405,3.1768,30300.0],["1997-03-07",3.1949,3.322,3.1768,3.2675,66600.0],["1997-03-10",3.3038,3.3402,3.2675,3.322,51900.0],["1997-03-11",3.3402,3.3402,3.2494,3.3038,48000.0],["1997-03-12",3.2675,3.2857,3.1768,3.1768,40800.0],["1997-03-13",3.1768,3.1768,3.1223,3.1223,32100.0],["1997-03-14",3.1405,3.1405,3.0134,3.0134,103500.0],["1997-03-17",2.9952,3.0134,2.9952,2.9952,52200.0],["1997-03-18",3.0134,3.0497,2.9952,3.0497,37200.0],["1997-03-19",3.0497,3.1223,3.0316,3.1042,45900.0],["1997-03-20",3.086,3.1586,3.086,3.1405,22800.0],["1997-03-21",3.1586,3.2131,3.1405,3.2131,45300.0],["1997-03-24",3.2131,3.2131,3.1586,3.1586,27300.0],["1997-03-25",3.1768,3.2675,3.1586,3.2312,31500.0],["1997-03-26",3.2494,3.3402,3.2494,3.2857,32700.0],["1997-03-27",3.3038,3.3402,3.2494,3.2675,25500.0],["1997-03-31",3.2312,3.2494,3.1949,3.1949,9300.0],["1997-04-01",3.1949,3.1949,3.1042,3.1042,12300.0],["1997-04-02",3.1223,3.1223,3.086,3.1042,29400.0],["1997-04-03",3.086,3.1768,3.086,3.1223,31500.0],["1997-04-04",3.1223,3.1223,3.1042,3.1223,11100.0],["1997-04-07",3.1405,3.1586,3.1405,3.1586,18300.0],["1997-04-08",3.1768,3.2312,3.1768,3.2131,15000.0],["1997-04-09",3.1949,3.2131,3.1586,3.1586,22200.0],["1997-04-10",3.1949,3.2131,3.1405,3.2131,10500.0],["1997-04-11",3.1768,3.2131,3.1586,3.1768,8100.0],["1997-04-14",3.1949,3.1949,3.1586,3.1586,21900.0],["1997-04-15",3.1586,3.1768,3.1405,3.1405,20100.0],["1997-04-16",3.1223,3.1586,3.1223,3.1223,17100.0],["1997-04-17",3.1223,3.1405,3.086,3.086,10800.0],["1997-04-18",3.1042,3.1042,3.0679,3.0679,37200.0],["1997-04-21",3.086,3.086,3.0316,3.0497,17400.0],["1997-04-22",3.0497,3.0497,3.0134,3.0134,7200.0],["1997-04-23",3.0134,3.0134,2.9771,2.9771,12900.0],["1997-04-24",2.9771,2.9952,2.9408,2.9771,26400.0],["1997-04-25",2.9771,3.086,2.9771,3.0679,62400.0],["1997-04-28",3.0679,3.1223,3.0679,3.1223,15300.0],["1997-04-29",3.1223,3.1768,3.1223,3.1586,25200.0],["1997-04-30",3.1405,3.1586,3.1405,3.1405,18000.0],["1997-05-01",3.1586,3.2131,3.1586,3.2131,26100.0],["1997-05-02",3.2131,3.2494,3.2131,3.2494,29400.0],["1997-05-05",3.2675,3.3402,3.2675,3.3402,23100.0],["1997-05-06",3.3402,3.3765,3.322,3.3583,43800.0],["1997-05-07",3.3583,3.3946,3.2857,3.3038,125100.0],["1997-05-08",3.2759,3.3127,3.2575,3.2575,42600.0],["1997-05-09",3.2391,3.3127,3.2391,3.2943,18600.0],["1997-05-12",3.2943,3.3127,3.2759,3.2759,23700.0],["1997-05-13",3.3127,3.3311,3.2759,3.2759,20700.0],["1997-05-14",3.2759,3.2943,3.2759,3.2759,29400.0],["1997-05-15",3.3495,3.3495,3.3127,3.3127,39300.0],["1997-05-16",3.3311,3.4047,3.2759,3.4047,43200.0],["1997-05-19",3.4231,3.5151,3.3311,3.4967,52500.0],["1997-05-20",3.4599,3.4967,3.3679,3.4415,108600.0],["1997-05-21",3.4415,3.4599,3.3863,3.4231,24300.0],["1997-05-22",3.4231,3.4231,3.3495,3.3495,24300.0],["1997-05-23",3.3311,3.3679,3.3311,3.3495,26100.0],["1997-05-27",3.3495,3.3679,3.3311,3.3311,16500.0],["1997-05-28",3.3679,3.5151,3.3127,3.4231,76200.0],["1997-05-29",3.4231,3.4599,3.3863,3.3863,30600.0],["1997-05-30",3.4047,3.4599,3.3863,3.4231,15900.0],["1997-06-02",3.4415,3.5335,3.4231,3.4599,57900.0],["1997-06-03",3.4783,3.4783,3.3863,3.3863,19500.0],["1997-06-04",3.3863,3.3863,3.3495,3.3495,18900.0],["1997-06-05",3.3495,3.3679,3.3311,3.3311,9900.0],["1997-06-06",3.3495,3.4415,3.3495,3.4231,24600.0],["1997-06-09",3.4231,3.4599,3.4047,3.4047,17400.0],["1997-06-10",3.3863,3.4599,3.3863,3.4599,20700.0],["1997-06-11",3.4415,3.4783,3.3863,3.4047,15900.0],["1997-06-12",3.4047,3.4047,3.3679,3.3679,11700.0],["1997-06-13",3.3495,3.3863,3.3495,3.3679,9300.0],["1997-06-16",3.3495,3.3679,3.3127,3.3679,30000.0],["1997-06-17",3.3679,3.4415,3.3679,3.3863,18600.0],["1997-06-18",3.3495,3.3863,3.3311,3.3311,13500.0],["1997-06-19",3.3495,3.4783,3.3495,3.4783,30900.0],["1997-06-20",3.4231,3.5335,3.4047,3.5151,80700.0],["1997-06-23",3.5151,3.5151,3.4231,3.4599,27600.0],["1997-06-24",3.4783,3.4967,3.4415,3.4415,43800.0],["1997-06-25",3.4231,3.4415,3.3863,3.4231,15600.0],["1997-06-26",3.4231,3.5151,3.4231,3.5151,12900.0],["1997-06-27",3.5151,3.5151,3.4415,3.4507,20400.0],["1997-06-30",3.4783,3.6071,3.4783,3.6071,65100.0],["1997-07-01",3.6071,3.6071,3.4599,3.5151,29100.0],["1997-07-02",3.4967,3.5519,3.4967,3.5519,18000.0],["1997-07-03",3.5335,3.6071,3.5335,3.5887,29400.0],["1997-07-07",3.5519,3.5887,3.5519,3.5887,11700.0],["1997-07-08",3.5519,3.5703,3.5243,3.5703,24600.0],["1997-07-09",3.5519,3.6071,3.5519,3.6071,8100.0],["1997-07-10",3.5887,3.5887,3.5427,3.5703,21600.0],["1997-07-11",3.5703,3.5887,3.5151,3.5519,19500.0],["1997-07-14",3.5887,3.6255,3.5427,3.5795,29700.0],["1997-07-15",3.5427,3.5427,3.3955,3.4231,37500.0],["1997-07-16",3.4231,3.4415,3.4047,3.4231,28500.0],["1997-07-17",3.4231,3.4231,3.3495,3.3863,21900.0],["1997-07-18",3.3679,3.3679,3.3403,3.3495,11700.0],["1997-07-21",3.3311,3.3311,3.2943,3.3127,12300.0],["1997-07-22",3.3035,3.3035,3.2575,3.2667,79500.0],["1997-07-23",3.2943,3.2943,3.2299,3.2575,32400.0],["1997-07-24",3.2483,3.2483,3.1654,3.1654,31800.0],["1997-07-25",3.1654,3.1654,3.0182,3.0182,101400.0],["1997-07-28",3.0182,3.2207,3.0182,3.2115,58200.0],["1997-07-29",3.2299,3.3495,3.2299,3.2943,38700.0],["1997-07-30",3.3127,3.4047,3.3127,3.4047,36300.0],["1997-07-31",3.4047,3.4231,3.3495,3.3587,41400.0],["1997-08-01",3.3219,3.3311,3.2207,3.2207,66000.0],["1997-08-04",3.1931,3.2023,3.1378,3.147,31200.0],["1997-08-05",3.147,3.2023,3.1286,3.1839,26400.0],["1997-08-06",3.1839,3.3035,3.1654,3.3035,33300.0],["1997-08-07",3.2658,3.2658,3.2005,3.2471,39600.0],["1997-08-08",3.2471,3.2471,3.0978,3.2098,42900.0],["1997-08-11",3.2098,3.2471,3.1911,3.2005,15000.0],["1997-08-12",3.2005,3.2285,3.1631,3.2191,20700.0],["1997-08-13",3.2191,3.2564,3.2191,3.2471,10800.0],["1997-08-14",3.2285,3.2844,3.2285,3.2658,15300.0],["1997-08-15",3.2471,3.2471,3.2098,3.2378,40500.0],["1997-08-18",3.2564,3.2564,3.2378,3.2471,8700.0],["1997-08-19",3.2378,3.2844,3.2378,3.2471,24300.0],["1997-08-20",3.2378,3.2938,3.2378,3.2938,24600.0],["1997-08-21",3.3311,3.3498,3.3218,3.3218,28800.0],["1997-08-22",3.3031,3.3218,3.2285,3.3218,15900.0],["1997-08-25",3.3404,3.3404,3.2471,3.2658,11400.0],["1997-08-26",3.2471,3.2938,3.2005,3.2005,51300.0],["1997-08-27",3.2378,3.2751,3.1911,3.2751,25800.0],["1997-08-28",3.2751,3.3124,3.2471,3.2658,33000.0],["1997-08-29",3.2471,3.2844,3.2285,3.2658,22200.0],["1997-09-02",3.2564,3.3218,3.2285,3.3218,45900.0],["1997-09-03",3.2658,3.3124,3.2285,3.2378,44400.0],["1997-09-04",3.2191,3.2658,3.2191,3.2378,20400.0],["1997-09-05",3.2191,3.3218,3.2191,3.3218,33600.0],["1997-09-08",3.3031,3.3404,3.2938,3.3404,25800.0],["1997-09-09",3.3777,3.3964,3.3404,3.3777,28500.0],["1997-09-10",3.3684,3.4431,3.3218,3.3498,25200.0],["1997-09-11",3.3311,3.3311,3.2751,3.3218,10500.0],["1997-09-12",3.3404,3.3498,3.3218,3.3498,10500.0],["1997-09-15",3.3591,3.4711,3.3591,3.4711,20400.0],["1997-09-16",3.4711,3.527,3.4524,3.527,81600.0],["1997-09-17",3.5084,3.5084,3.4617,3.4617,25800.0],["1997-09-18",3.4431,3.4524,3.3964,3.4244,21600.0],["1997-09-19",3.3871,3.3964,3.3498,3.3591,27900.0],["1997-09-22",3.3404,3.4431,3.3311,3.3591,29700.0],["1997-09-23",3.3591,3.3591,3.2938,3.3311,15900.0],["1997-09-24",3.3031,3.3498,3.3031,3.3311,38100.0],["1997-09-25",3.3311,3.3311,3.3031,3.3031,3900.0],["1997-09-26",3.3031,3.3311,3.3031,3.3031,5400.0],["1997-09-29",3.2844,3.3311,3.2844,3.3031,19200.0],["1997-09-30",3.3031,3.3404,3.2938,3.3404,19500.0],["1997-10-01",3.3218,3.3404,3.3031,3.3311,29100.0],["1997-10-02",3.3311,3.4431,3.3124,3.3964,25500.0],["1997-10-03",3.4337,3.4431,3.4244,3.4431,9900.0],["1997-10-06",3.4337,3.4524,3.3964,3.4151,29100.0],["1997-10-07",3.3778,3.4151,3.3684,3.3684,45300.0],["1997-10-08",3.4057,3.4057,3.3684,3.3777,21300.0],["1997-10-09",3.3591,3.3684,3.2471,3.2658,22800.0],["1997-10-10",3.2285,3.3311,3.2098,3.3311,33300.0],["1997-10-13",3.3591,3.3591,3.3591,3.3591,900.0],["1997-10-14",3.3404,3.4337,3.3404,3.4337,21000.0],["1997-10-15",3.4524,3.4711,3.3778,3.4711,26100.0],["1997-10-16",3.4337,3.4337,3.3964,3.3964,18300.0],["1997-10-17",3.3591,3.4151,3.3031,3.3311,110400.0],["1997-10-20",3.3124,3.3404,3.2938,3.3124,12300.0],["1997-10-21",3.3124,3.3404,3.2938,3.2938,11400.0],["1997-10-22",3.3124,3.3124,3.2471,3.2844,43800.0],["1997-10-23",3.2844,3.2844,3.2471,3.2844,9600.0],["1997-10-24",3.3031,3.3218,3.2564,3.3218,31200.0],["1997-10-27",3.3591,3.3778,3.2938,3.2938,23400.0],["1997-10-28",3.2565,3.3778,3.2285,3.2938,26700.0],["1997-10-29",3.3218,3.3778,3.3031,3.3311,18000.0],["1997-10-30",3.2938,3.3124,3.2658,3.2844,21300.0],["1997-10-31",3.3218,3.3218,3.2378,3.2751,26400.0],["1997-11-03",3.2844,3.2938,3.2471,3.2938,48600.0],["1997-11-04",3.2751,3.3031,3.2564,3.2844,16800.0],["1997-11-05",3.3031,3.3031,3.2658,3.2751,10800.0],["1997-11-06",3.2938,3.3031,3.2658,3.3031,6300.0],["1997-11-07",3.3124,3.3311,3.2471,3.3031,15300.0],["1997-11-10",3.3031,3.3218,3.2658,3.2658,12600.0],["1997-11-11",3.2844,3.3498,3.2751,3.3218,22500.0],["1997-11-12",3.3404,3.3498,3.2844,3.2844,17700.0],["1997-11-13",3.2943,3.4457,3.2943,3.4457,48900.0],["1997-11-14",3.4079,3.4079,3.3132,3.3227,51300.0],["1997-11-17",3.3227,3.4457,3.3227,3.4268,36300.0],["1997-11-18",3.4174,3.4457,3.37,3.4457,18900.0],["1997-11-19",3.4268,3.4457,3.3227,3.4363,56400.0],["1997-11-20",3.4457,3.5404,3.4457,3.512,44700.0],["1997-11-21",3.5499,3.5499,3.4363,3.4741,30000.0],["1997-11-24",3.4931,3.5025,3.3984,3.4174,35100.0],["1997-11-25",3.4552,3.4931,3.3889,3.4079,18900.0],["1997-11-26",3.4173,3.4741,3.3795,3.4079,21900.0],["1997-11-28",3.4079,3.4268,3.389,3.4174,10500.0],["1997-12-01",3.4079,3.5499,3.4079,3.5499,46200.0],["1997-12-02",3.5499,3.5593,3.512,3.5309,46200.0],["1997-12-03",3.5215,3.6067,3.5025,3.5499,60300.0],["1997-12-04",3.5877,3.654,3.5688,3.6351,30000.0],["1997-12-05",3.6351,3.7392,3.6351,3.6351,21900.0],["1997-12-08",3.6351,3.6919,3.6256,3.6919,22200.0],["1997-12-09",3.6919,3.6919,3.6256,3.6635,29400.0],["1997-12-10",3.6635,3.6729,3.6256,3.654,36000.0],["1997-12-11",3.654,3.6919,3.654,3.6729,17700.0],["1997-12-12",3.654,3.6919,3.654,3.6919,8400.0],["1997-12-15",3.6919,3.7297,3.654,3.6824,38400.0],["1997-12-16",3.6919,3.8623,3.6919,3.8149,48600.0],["1997-12-17",3.8055,3.8812,3.7581,3.7676,68700.0],["1997-12-18",3.8055,3.8433,3.796,3.8244,12900.0],["1997-12-19",3.796,3.8339,3.796,3.8339,26400.0],["1997-12-22",3.8244,3.8528,3.8244,3.8433,13500.0],["1997-12-23",3.8433,3.8623,3.8149,3.8244,38100.0],["1997-12-24",3.8055,3.8339,3.796,3.8149,6000.0],["1997-12-26",3.8055,3.8149,3.8055,3.8149,600.0],["1997-12-29",3.796,3.8339,3.7865,3.8055,30000.0],["1997-12-30",3.8055,3.8244,3.7865,3.8055,14400.0],["1997-12-31",3.8055,3.8055,3.7865,3.8055,13200.0],["1998-01-02",3.8055,3.8055,3.7297,3.7676,37800.0],["1998-01-05",3.7297,3.7297,3.5688,3.6161,50400.0],["1998-01-06",3.6067,3.6067,3.4931,3.5593,27000.0],["1998-01-07",3.5404,3.7392,3.5404,3.7392,45300.0],["1998-01-08",3.7013,3.7203,3.654,3.6919,19800.0],["1998-01-09",3.6919,3.6919,3.6351,3.6445,9000.0],["1998-01-12",3.6351,3.6635,3.6067,3.6351,30000.0],["1998-01-13",3.654,3.6824,3.6351,3.6729,24600.0],["1998-01-14",3.654,3.6919,3.6161,3.654,20100.0],["1998-01-15",3.6445,3.6729,3.6067,3.6445,20100.0],["1998-01-16",3.654,3.6635,3.6351,3.654,17700.0],["1998-01-20",3.7676,3.8433,3.7676,3.8055,32700.0],["1998-01-21",3.8055,3.8244,3.7108,3.7865,24900.0],["1998-01-22",3.7676,3.7865,3.7487,3.7581,10500.0],["1998-01-23",3.7771,3.7865,3.7108,3.7676,17400.0],["1998-01-26",3.8055,3.8717,3.796,3.8717,32100.0],["1998-01-27",3.8528,3.8812,3.7581,3.7581,24000.0],["1998-01-28",3.7487,3.9001,3.7487,3.8149,30300.0],["1998-01-29",3.8433,3.8907,3.7865,3.8244,18600.0],["1998-01-30",3.8623,3.8717,3.8149,3.8339,35700.0],["1998-02-02",3.8433,3.8717,3.8244,3.8433,18000.0],["1998-02-03",3.8433,3.8717,3.8339,3.8433,13800.0],["1998-02-04",3.8149,3.8623,3.8055,3.8623,44400.0],["1998-02-05",3.8627,3.901,3.8051,3.8435,51000.0],["1998-02-06",3.8339,3.901,3.8339,3.8818,12300.0],["1998-02-09",3.8627,3.9106,3.8435,3.9106,28500.0],["1998-02-10",3.8627,3.9106,3.8531,3.9106,35400.0],["1998-02-11",3.8818,3.9489,3.8627,3.9297,23100.0],["1998-02-12",3.8914,3.9585,3.8435,3.8914,49200.0],["1998-02-13",3.9393,3.9393,3.8818,3.9106,33000.0],["1998-02-17",3.8914,3.9106,3.8627,3.901,24900.0],["1998-02-18",3.901,3.9297,3.8818,3.901,18900.0],["1998-02-19",3.8818,3.9106,3.8243,3.8435,41100.0],["1998-02-20",3.8243,3.8243,3.7572,3.7956,15900.0],["1998-02-23",3.7956,3.8243,3.7764,3.8147,26100.0],["1998-02-24",3.8147,3.8339,3.7572,3.8243,40500.0],["1998-02-25",3.7956,3.8339,3.7572,3.8243,29100.0],["1998-02-26",3.8339,3.9202,3.8339,3.8914,10500.0],["1998-02-27",3.9297,3.9297,3.8722,3.8818,15000.0],["1998-03-02",3.8818,3.9489,3.8627,3.9393,58800.0],["1998-03-03",3.9489,3.9873,3.8531,3.8531,22200.0],["1998-03-04",3.8339,3.8339,3.7189,3.7476,33600.0],["1998-03-05",3.7285,3.8243,3.7285,3.738,12900.0],["1998-03-06",3.738,3.7764,3.738,3.7764,22800.0],["1998-03-09",3.7764,3.8435,3.7764,3.8435,16800.0],["1998-03-10",3.8435,3.8627,3.7956,3.8243,18900.0],["1998-03-11",3.8243,3.8531,3.8243,3.8531,7500.0],["1998-03-12",3.8435,3.8531,3.8147,3.8243,7200.0],["1998-03-13",3.8051,3.8339,3.7668,3.7668,60900.0],["1998-03-16",3.7285,3.7572,3.7093,3.7476,17100.0],["1998-03-17",3.7572,3.8626,3.7476,3.8531,12600.0],["1998-03-18",3.8243,3.8627,3.7476,3.7764,14700.0],["1998-03-19",3.8147,3.8531,3.7956,3.8339,20100.0],["1998-03-20",3.8339,3.8627,3.8339,3.8627,23100.0],["1998-03-23",3.8531,3.8914,3.8531,3.8818,22200.0],["1998-03-24",3.8722,3.9489,3.8531,3.9393,18600.0],["1998-03-25",3.9777,3.9777,3.8914,3.9393,32100.0],["1998-03-26",3.9777,3.9777,3.9202,3.9777,12600.0],["1998-03-27",3.9777,3.9777,3.9202,3.9202,14100.0],["1998-03-30",3.9585,3.9873,3.8914,3.9489,23400.0],["1998-03-31",3.9777,3.9873,3.9489,3.9873,19200.0],["1998-04-01",3.9873,4.0064,3.9585,3.9585,18900.0],["1998-04-02",3.9873,4.0927,3.901,4.0735,69300.0],["1998-04-03",4.1119,4.1119,3.9106,3.9873,64800.0],["1998-04-06",4.0256,4.0256,3.8914,3.9297,27900.0],["1998-04-07",3.9106,3.9777,3.8435,3.8627,104700.0],["1998-04-08",3.8914,3.8914,3.8051,3.8243,30300.0],["1998-04-09",3.8051,3.8339,3.7764,3.8243,19200.0],["1998-04-13",3.8147,3.8147,3.6805,3.6997,405900.0],["1998-04-14",3.6997,3.738,3.6805,3.7285,26100.0],["1998-04-15",3.6997,3.7285,3.6614,3.6901,23400.0],["1998-04-16",3.7093,3.7189,3.6805,3.6901,11700.0],["1998-04-17",3.6518,3.7093,3.6518,3.6805,36300.0],["1998-04-20",3.7093,3.738,3.6326,3.671,16500.0],["1998-04-21",3.6422,3.671,3.6134,3.671,37500.0],["1998-04-22",3.6805,3.6805,3.6039,3.6614,23100.0],["1998-04-23",3.6422,3.6805,3.6134,3.6422,14400.0],["1998-04-24",3.6614,3.6614,3.6039,3.6326,24300.0],["1998-04-27",3.5943,3.6422,3.5751,3.6039,20400.0],["1998-04-28",3.5655,3.6134,3.5655,3.5655,18600.0],["1998-04-29",3.6039,3.623,3.5655,3.5655,7500.0],["1998-04-30",3.5559,3.6039,3.5368,3.5655,47400.0],["1998-05-01",3.5368,3.5751,3.4601,3.5176,30000.0],["1998-05-04",3.5176,3.5559,3.4984,3.5272,74100.0],["1998-05-05",3.508,3.5272,3.4793,3.4793,39900.0],["1998-05-06",3.508,3.5272,3.4888,3.5272,36300.0],["1998-05-07",3.547,3.547,3.4693,3.5081,39600.0],["1998-05-08",3.5276,3.547,3.411,3.411,99900.0],["1998-05-11",3.3818,3.411,3.3429,3.411,36000.0],["1998-05-12",3.411,3.479,3.3527,3.479,65700.0],["1998-05-13",3.4984,3.5276,3.4401,3.4887,56100.0],["1998-05-14",3.4595,3.4984,3.4498,3.4984,73800.0],["1998-05-15",3.479,3.4984,3.4498,3.4693,17100.0],["1998-05-18",3.479,3.5276,3.4304,3.4595,111600.0],["1998-05-19",3.4984,3.5276,3.4401,3.479,69000.0],["1998-05-20",3.4595,3.4984,3.4595,3.4595,39300.0],["1998-05-21",3.4401,3.4401,3.3721,3.411,80400.0],["1998-05-22",3.4207,3.4304,3.2846,3.4207,183600.0],["1998-05-26",3.4012,3.4207,3.3721,3.4012,90900.0],["1998-05-27",3.411,3.411,3.3721,3.411,48600.0],["1998-05-28",3.411,3.411,3.3721,3.3818,30000.0],["1998-05-29",3.4207,3.4984,3.3915,3.3915,72900.0],["1998-06-01",3.3721,3.4207,3.3721,3.3915,66600.0],["1998-06-02",3.4207,3.4207,3.4012,3.411,33300.0],["1998-06-03",3.4207,3.4207,3.3915,3.4207,210600.0],["1998-06-04",3.4207,3.5179,3.4207,3.4887,57900.0],["1998-06-05",3.4887,3.5956,3.4887,3.5373,130200.0],["1998-06-08",3.5567,3.5859,3.5567,3.5859,345000.0],["1998-06-09",3.5859,3.5956,3.5762,3.5859,51300.0],["1998-06-10",3.6248,3.6248,3.5859,3.5859,27300.0],["1998-06-11",3.5859,3.5859,3.5179,3.547,54600.0],["1998-06-12",3.5373,3.5762,3.5081,3.5762,32700.0],["1998-06-15",3.5762,3.5762,3.5373,3.5373,115500.0],["1998-06-16",3.547,3.547,3.5081,3.5179,15600.0],["1998-06-17",3.5373,3.5567,3.5179,3.5179,50700.0],["1998-06-18",3.5373,3.6248,3.5179,3.5179,97200.0],["1998-06-19",3.479,3.5567,3.479,3.547,262500.0],["1998-06-22",3.5762,3.6053,3.5567,3.5567,53400.0],["1998-06-23",3.5956,3.7705,3.5956,3.7511,37500.0],["1998-06-24",3.79,3.79,3.6345,3.6345,56100.0],["1998-06-25",3.6539,3.8628,3.6539,3.8094,303000.0],["1998-06-26",3.79,3.8288,3.7316,3.7997,311700.0],["1998-06-29",3.7997,3.926,3.7802,3.926,50100.0],["1998-06-30",3.9552,4.2175,3.9552,4.2175,149400.0],["1998-07-01",4.1981,4.1981,4.0232,4.0426,67200.0],["1998-07-02",4.0621,4.1592,4.0621,4.1592,30900.0],["1998-07-06",4.1301,4.1398,4.0718,4.0815,174900.0],["1998-07-07",4.0426,4.0815,4.0232,4.0815,47100.0],["1998-07-08",4.0621,4.0621,3.9843,4.0232,29100.0],["1998-07-09",3.9843,4.0135,3.926,4.0135,31200.0],["1998-07-10",3.994,4.0329,3.9843,3.9843,9600.0],["1998-07-13",4.0037,4.0329,3.9454,3.9454,13800.0],["1998-07-14",3.9552,4.0329,3.9066,4.0329,30000.0],["1998-07-15",4.0329,4.0426,4.0135,4.0426,18000.0],["1998-07-16",4.0426,4.0426,3.926,3.9649,29400.0],["1998-07-17",3.9649,3.9649,3.9357,3.9357,4200.0],["1998-07-20",3.994,4.0135,3.9357,3.9746,20400.0],["1998-07-21",4.0037,4.0232,3.8483,3.8483,34800.0],["1998-07-22",3.8483,3.8871,3.8191,3.8191,16500.0],["1998-07-23",3.8385,3.8774,3.8385,3.8774,19200.0],["1998-07-24",3.8385,3.8385,3.7511,3.7802,31500.0],["1998-07-27",3.8094,3.8385,3.6539,3.6539,94800.0],["1998-07-28",3.79,3.8774,3.79,3.8385,15000.0],["1998-07-29",3.9066,3.9357,3.8774,3.9357,25200.0],["1998-07-30",3.9746,3.994,3.926,3.9649,18300.0],["1998-07-31",3.9357,3.9357,3.8483,3.8483,16200.0],["1998-08-03",3.8483,3.8677,3.6733,3.7316,23700.0],["1998-08-04",3.6928,3.79,3.6928,3.79,44100.0],["1998-08-05",3.7511,3.7997,3.7414,3.7997,11700.0],["1998-08-06",3.7997,3.8094,3.7705,3.7705,33900.0],["1998-08-07",3.7511,3.8094,3.7511,3.7802,7500.0],["1998-08-10",3.7414,3.7414,3.6636,3.6831,14400.0],["1998-08-11",3.6831,3.8191,3.6733,3.7608,59700.0],["1998-08-12",3.771,3.771,3.7317,3.771,53700.0],["1998-08-13",3.7513,3.8203,3.7513,3.8203,85500.0],["1998-08-14",3.8006,3.8597,3.7907,3.8597,94500.0],["1998-08-17",3.84,3.8498,3.7809,3.7809,40500.0],["1998-08-18",3.8203,3.8597,3.7809,3.8203,25500.0],["1998-08-19",3.8006,3.8597,3.8006,3.8498,9300.0],["1998-08-20",3.8498,3.8597,3.8006,3.8597,10800.0],["1998-08-21",3.8597,3.9384,3.8498,3.9187,28500.0],["1998-08-24",3.9187,4.0369,3.9187,4.0073,45300.0],["1998-08-25",4.0369,4.0467,4.0172,4.0467,8400.0],["1998-08-26",4.0172,4.0172,3.9581,3.9975,11400.0],["1998-08-27",3.9581,3.9581,3.8597,3.8892,23400.0],["1998-08-28",3.8793,3.8793,3.771,3.771,12300.0],["1998-08-31",3.7907,3.7907,3.6726,3.7021,29100.0],["1998-09-01",3.6923,3.9384,3.6627,3.9187,65100.0],["1998-09-02",3.9581,3.9778,3.8006,3.8006,24600.0],["1998-09-03",3.7907,3.84,3.7907,3.7907,9300.0],["1998-09-04",3.8104,3.84,3.7809,3.8104,12000.0],["1998-09-08",3.7907,3.8301,3.7809,3.8006,12900.0],["1998-09-09",3.7907,3.8695,3.7809,3.8301,10500.0],["1998-09-10",3.8597,3.8892,3.8498,3.8498,6000.0],["1998-09-11",3.8597,3.9384,3.8203,3.8301,21600.0],["1998-09-14",3.899,3.899,3.8793,3.899,11100.0],["1998-09-15",3.8597,3.9187,3.84,3.9187,18300.0],["1998-09-16",3.899,3.9286,3.84,3.84,18300.0],["1998-09-17",3.8597,3.9384,3.8597,3.8793,9600.0],["1998-09-18",3.84,3.8793,3.8006,3.8597,34500.0],["1998-09-21",3.8695,3.8695,3.7809,3.8301,12900.0],["1998-09-22",3.8498,3.8695,3.8301,3.8695,25800.0],["1998-09-23",3.8793,3.8793,3.8006,3.8006,4800.0],["1998-09-24",3.8006,3.84,3.8006,3.84,3000.0],["1998-09-25",3.8498,3.8793,3.8203,3.8793,29100.0],["1998-09-28",3.8498,3.9187,3.8203,3.9187,30000.0],["1998-09-29",3.8892,4.0172,3.8892,4.0172,16200.0],["1998-09-30",4.0566,4.1747,4.0566,4.1747,19200.0],["1998-10-01",4.2141,4.2141,4.0664,4.0861,16800.0],["1998-10-02",4.096,4.1353,4.0763,4.1353,13800.0],["1998-10-05",4.2141,4.2338,4.096,4.1452,43200.0],["1998-10-06",4.1747,4.2929,4.1452,4.1452,23400.0],["1998-10-07",4.1747,4.2535,4.1255,4.1747,15000.0],["1998-10-08",4.2141,4.224,4.0369,4.0566,32700.0],["1998-10-09",4.0664,4.1157,3.9187,3.9384,24600.0],["1998-10-12",3.9778,3.9877,3.9384,3.9581,9900.0],["1998-10-13",3.9877,4.0172,3.9384,3.9778,10500.0],["1998-10-14",3.9384,4.027,3.9384,4.027,11400.0],["1998-10-15",4.0566,4.1157,4.0566,4.0861,7800.0],["1998-10-16",4.1157,4.1846,4.1157,4.1353,18900.0],["1998-10-19",4.1353,4.2338,4.0566,4.096,37500.0],["1998-10-20",4.1157,4.2043,4.1157,4.1944,20700.0],["1998-10-21",4.2141,4.5292,4.1944,4.3126,79800.0],["1998-10-22",4.352,4.3717,4.2338,4.2535,25500.0],["1998-10-23",4.2535,4.2633,4.1944,4.1944,22200.0],["1998-10-26",4.1846,4.1944,4.096,4.096,38400.0],["1998-10-27",4.0763,4.0763,3.9581,3.9778,24300.0],["1998-10-28",3.9581,4.027,3.9581,4.027,9900.0],["1998-10-29",4.0369,4.0566,4.027,4.0467,30600.0],["1998-10-30",4.027,4.1846,4.027,4.1353,23100.0],["1998-11-02",4.1058,4.1944,4.1058,4.1846,16200.0],["1998-11-03",4.1846,4.1944,4.1452,4.1944,12600.0],["1998-11-04",4.2338,4.352,4.2338,4.3323,35100.0],["1998-11-05",4.3426,4.3825,4.2729,4.2928,40500.0],["1998-11-06",4.253,4.3028,4.253,4.3028,5700.0],["1998-11-09",4.2729,4.2829,4.243,4.243,10500.0],["1998-11-10",4.2629,4.3725,4.243,4.3725,14400.0],["1998-11-11",4.3825,4.3924,4.3327,4.3526,15900.0],["1998-11-12",4.3426,4.3725,4.3028,4.3426,17100.0],["1998-11-13",4.3825,4.3825,4.3227,4.3426,50700.0],["1998-11-16",4.3426,4.3526,4.2829,4.3526,55200.0],["1998-11-17",4.3327,4.3625,4.3227,4.3426,22200.0],["1998-11-18",4.3028,4.3526,4.3028,4.3127,8700.0],["1998-11-19",4.3227,4.3825,4.3227,4.3526,14400.0],["1998-11-20",4.3825,4.3825,4.3426,4.3625,6000.0],["1998-11-23",4.4024,4.5717,4.4024,4.5418,27300.0],["1998-11-24",4.5418,4.6315,4.5418,4.5617,25800.0],["1998-11-25",4.502,4.5618,4.502,4.5518,23700.0],["1998-11-27",4.5319,4.5717,4.5219,4.5219,6000.0],["1998-11-30",4.5119,4.5119,4.4721,4.502,47700.0],["1998-12-01",4.4821,4.5219,4.4621,4.4821,39600.0],["1998-12-02",4.502,4.5319,4.2928,4.3127,61800.0],["1998-12-03",4.3028,4.3725,4.3028,4.3625,18000.0],["1998-12-04",4.3825,4.502,4.3526,4.502,12900.0],["1998-12-07",4.4821,4.6016,4.4821,4.5717,11100.0],["1998-12-08",4.5418,4.6414,4.5219,4.6414,12600.0],["1998-12-09",4.6614,4.6614,4.5418,4.5617,25200.0],["1998-12-10",4.5219,4.6215,4.5219,4.6215,11400.0],["1998-12-11",4.6215,4.6215,4.5119,4.5119,59400.0],["1998-12-14",4.5319,4.5817,4.492,4.5518,22200.0],["1998-12-15",4.5319,4.5418,4.502,4.5119,24900.0],["1998-12-16",4.502,4.5418,4.4522,4.4821,62400.0],["1998-12-17",4.4821,4.4821,4.3327,4.3327,33300.0],["1998-12-18",4.3028,4.4223,4.3028,4.3327,47700.0],["1998-12-21",4.3625,4.3625,4.2829,4.2829,60000.0],["1998-12-22",4.2829,4.3028,4.2231,4.2231,31500.0],["1998-12-23",4.2629,4.2629,4.2131,4.2231,38400.0],["1998-12-24",4.243,4.243,4.238,4.243,18900.0],["1998-12-28",4.243,4.3028,4.243,4.243,39600.0],["1998-12-29",4.243,4.2829,4.243,4.243,15300.0],["1998-12-30",4.2829,4.3028,4.2032,4.2629,55500.0],["1998-12-31",4.2729,4.3426,4.2331,4.3426,10800.0],["1999-01-04",4.3426,4.4223,4.2829,4.4024,187200.0],["1999-01-05",4.4422,4.5817,4.4422,4.502,67800.0],["1999-01-06",4.502,4.5618,4.4223,4.4223,46800.0],["1999-01-07",4.4422,4.4821,4.3924,4.3924,43500.0],["1999-01-08",4.4323,4.5119,4.4323,4.4821,15900.0],["1999-01-11",4.5119,4.6016,4.502,4.5418,24000.0],["1999-01-12",4.5418,4.5817,4.5219,4.5717,27300.0],["1999-01-13",4.5817,4.6215,4.5418,4.6215,20100.0],["1999-01-14",4.5817,4.761,4.5518,4.741,27300.0],["1999-01-15",4.761,4.7709,4.6514,4.7111,40200.0],["1999-01-19",4.6912,4.7709,4.6912,4.741,12900.0],["1999-01-20",4.741,4.7809,4.7211,4.7709,15600.0],["1999-01-21",4.7311,4.7809,4.7112,4.741,17100.0],["1999-01-22",4.7112,4.741,4.6912,4.741,18600.0],["1999-01-25",4.6912,4.741,4.6514,4.741,23100.0],["1999-01-26",4.7112,4.7709,4.6713,4.6912,25500.0],["1999-01-27",4.7012,4.741,4.6613,4.6613,56400.0],["1999-01-28",4.6613,4.6613,4.6215,4.6215,11400.0],["1999-01-29",4.6215,4.6215,4.5518,4.5518,11100.0],["1999-02-01",4.5518,4.5916,4.3426,4.3924,123600.0],["1999-02-02",4.4123,4.4123,4.3426,4.4024,15000.0],["1999-02-03",4.4422,4.7111,4.4422,4.7111,42000.0],["1999-02-04",4.7023,4.8332,4.7023,4.8332,41700.0],["1999-02-05",4.8332,4.8332,4.6721,4.6721,31200.0],["1999-02-08",4.6419,4.7124,4.5915,4.7023,20100.0],["1999-02-09",4.6922,4.7124,4.6318,4.6721,18000.0],["1999-02-10",4.5915,4.5915,4.5311,4.5714,17700.0],["1999-02-11",4.5714,4.5714,4.4707,4.4707,22500.0],["1999-02-12",4.4304,4.4304,4.2995,4.3197,43200.0],["1999-02-16",4.2895,4.3096,4.2592,4.2592,15900.0],["1999-02-17",4.229,4.2492,4.078,4.1384,28500.0],["1999-02-18",4.1384,4.1686,3.7961,3.8464,54900.0],["1999-02-19",3.8968,3.9773,3.8565,3.937,100800.0],["1999-02-22",3.9773,4.0075,3.9169,3.9471,56700.0],["1999-02-23",3.9874,4.1888,3.9874,4.1888,31500.0],["1999-02-24",4.1888,4.2089,4.1485,4.1485,14100.0],["1999-02-25",4.1082,4.4506,4.078,4.4405,57300.0],["1999-02-26",4.4808,4.5714,4.4405,4.5412,21300.0],["1999-03-01",4.5815,4.5915,4.521,4.5815,27300.0],["1999-03-02",4.6117,4.6117,4.5714,4.5714,24000.0],["1999-03-03",4.5513,4.5815,4.3901,4.4405,23100.0],["1999-03-04",4.4606,4.511,4.4606,4.4908,18300.0],["1999-03-05",4.5311,4.5815,4.4506,4.5815,35100.0],["1999-03-08",4.5412,4.5815,4.5009,4.5009,22500.0],["1999-03-09",4.4808,4.5009,4.3901,4.4304,24000.0],["1999-03-10",4.4304,4.4808,4.4103,4.4103,9000.0],["1999-03-11",4.4506,4.4506,4.2794,4.2794,27000.0],["1999-03-12",4.2794,4.3901,4.2794,4.3096,21600.0],["1999-03-15",4.3297,4.4908,4.3096,4.4606,47100.0],["1999-03-16",4.4606,4.521,4.3801,4.521,55800.0],["1999-03-17",4.5613,4.5915,4.2693,4.2693,57600.0],["1999-03-18",4.2492,4.2492,4.1686,4.1686,480000.0],["1999-03-19",4.1787,4.1787,4.0881,4.0981,30600.0],["1999-03-22",4.0881,4.0981,3.9974,3.9974,37800.0],["1999-03-23",4.0176,4.0478,3.927,3.9974,37200.0],["1999-03-24",4.0981,4.0981,4.0377,4.0579,67800.0],["1999-03-25",4.0377,4.0881,4.0075,4.078,39300.0],["1999-03-26",4.0881,4.1082,4.0478,4.078,14100.0],["1999-03-29",4.1082,4.1283,4.0277,4.0478,18600.0],["1999-03-30",4.0075,4.0478,4.0075,4.0478,18600.0],["1999-03-31",4.0277,4.0478,3.9068,3.9068,100800.0],["1999-04-01",3.937,4.0176,3.927,4.0176,55800.0],["1999-04-05",4.0377,4.0377,3.9975,4.0377,25200.0],["1999-04-06",4.0176,4.0881,4.0176,4.0579,37200.0],["1999-04-07",4.0277,4.0277,3.927,3.9572,25500.0],["1999-04-08",3.9572,3.9572,3.8565,3.8766,22800.0],["1999-04-09",3.9068,3.937,3.8766,3.8766,12900.0],["1999-04-12",3.8363,3.8666,3.5745,3.5947,84000.0],["1999-04-13",3.6249,3.9169,3.6148,3.8867,69300.0],["1999-04-14",3.9068,3.9471,3.8666,3.937,30600.0],["1999-04-15",3.9572,3.9572,3.8061,3.8061,21000.0],["1999-04-16",3.7759,3.9773,3.7659,3.9773,23700.0],["1999-04-19",3.937,4.0075,3.927,3.9672,53100.0],["1999-04-20",3.9672,3.9672,3.8968,3.937,35400.0],["1999-04-21",3.927,3.9572,3.9068,3.9169,40800.0],["1999-04-22",3.8968,3.937,3.8968,3.937,24600.0],["1999-04-23",3.9471,3.9471,3.8766,3.9169,25800.0],["1999-04-26",3.8766,3.9874,3.8666,3.9874,340200.0],["1999-04-27",3.9773,4.1888,3.9773,4.0679,52500.0],["1999-04-28",4.0277,4.2391,4.0075,4.2391,31500.0],["1999-04-29",4.219,4.2391,4.1787,4.1888,9600.0],["1999-04-30",4.1888,4.1888,4.0981,4.0981,17100.0],["1999-05-03",4.0881,4.0881,4.0176,4.0377,36300.0],["1999-05-04",4.0579,4.1284,4.0277,4.1284,26400.0],["1999-05-05",4.1586,4.2089,4.1485,4.2089,24900.0],["1999-05-06",4.1592,4.2713,4.1592,4.2407,20400.0],["1999-05-07",4.2407,4.3325,4.2407,4.2815,29400.0],["1999-05-10",4.2815,4.3019,4.2611,4.2815,38100.0],["1999-05-11",4.3019,4.3426,4.2815,4.2815,52500.0],["1999-05-12",4.2611,4.2611,4.2101,4.2203,17400.0],["1999-05-13",4.2407,4.3426,4.2407,4.3223,27600.0],["1999-05-14",4.3019,4.3834,4.2815,4.3426,33300.0],["1999-05-17",4.3223,4.3223,4.2509,4.2713,78900.0],["1999-05-18",4.2611,4.2611,4.1999,4.2101,23400.0],["1999-05-19",4.1795,4.2203,4.1592,4.1592,22500.0],["1999-05-20",4.1795,4.2815,4.1795,4.1999,24600.0],["1999-05-21",4.1999,4.2407,4.0776,4.098,51000.0],["1999-05-24",4.1388,4.2407,4.1388,4.2407,25500.0],["1999-05-25",4.2305,4.2611,4.1795,4.2611,20100.0],["1999-05-26",4.2101,4.3325,4.1999,4.3019,28800.0],["1999-05-27",4.2815,4.2815,4.2407,4.2713,21900.0],["1999-05-28",4.2713,4.3936,4.2713,4.3528,36000.0],["1999-06-01",4.3528,4.4242,4.2713,4.4242,63300.0],["1999-06-02",4.4854,4.6994,4.465,4.6994,94500.0],["1999-06-03",4.6689,4.6994,4.5465,4.5465,62700.0],["1999-06-04",4.5567,4.5669,4.4752,4.5465,32700.0],["1999-06-07",4.5159,4.5363,4.4446,4.4752,55500.0],["1999-06-08",4.5363,4.5567,4.4956,4.5159,33900.0],["1999-06-09",4.5567,4.5669,4.5261,4.5567,46200.0],["1999-06-10",4.5669,4.5669,4.5465,4.5567,18600.0],["1999-06-11",4.5567,4.5669,4.5058,4.5261,73800.0],["1999-06-14",4.5567,4.5567,4.5159,4.5159,12600.0],["1999-06-15",4.5567,4.5873,4.5159,4.5465,22800.0],["1999-06-16",4.5669,4.5669,4.414,4.4854,23700.0],["1999-06-17",4.5058,4.6281,4.5058,4.6281,23100.0],["1999-06-18",4.6485,4.6587,4.6179,4.6179,19500.0],["1999-06-21",4.6281,4.6994,4.6179,4.6994,13500.0],["1999-06-22",4.7198,4.7504,4.679,4.6892,33600.0],["1999-06-23",4.6587,4.7606,4.6485,4.7606,33300.0],["1999-06-24",4.73,4.73,4.6179,4.6179,20700.0],["1999-06-25",4.6077,4.6485,4.5669,4.5669,24900.0],["1999-06-28",4.5567,4.5873,4.5261,4.5261,22500.0],["1999-06-29",4.5363,4.5771,4.5261,4.5465,25800.0],["1999-06-30",4.5873,4.7708,4.5873,4.6281,232500.0],["1999-07-01",4.6485,4.7096,4.6281,4.6994,49800.0],["1999-07-02",4.6791,4.7504,4.6281,4.73,67800.0],["1999-07-06",4.7708,4.9543,4.7402,4.9135,54300.0],["1999-07-07",4.8931,5.046,4.8931,5.046,91200.0],["1999-07-08",5.0053,5.0053,4.9033,4.9543,106500.0],["1999-07-09",4.9135,5.0562,4.9135,5.0256,34200.0],["1999-07-12",5.0358,5.1276,5.0053,5.1072,51600.0],["1999-07-13",5.0868,5.097,5.0562,5.0766,15000.0],["1999-07-14",5.1072,5.1378,5.0562,5.1072,32100.0],["1999-07-15",5.1072,5.2193,5.1072,5.2193,30900.0],["1999-07-16",5.2193,5.3009,5.2193,5.2703,43500.0],["1999-07-19",5.2703,5.3111,5.1989,5.2193,27600.0],["1999-07-20",5.1887,5.2193,5.1276,5.1684,36300.0],["1999-07-21",5.148,5.1888,5.0766,5.097,19800.0],["1999-07-22",5.0766,5.1174,4.9951,5.0155,48000.0],["1999-07-23",4.9849,5.0562,4.9645,5.0256,27900.0],["1999-07-26",5.0155,5.0155,4.9237,4.9339,31800.0],["1999-07-27",4.9339,4.9339,4.8422,4.8625,13500.0],["1999-07-28",4.8524,4.9339,4.832,4.9033,28500.0],["1999-07-29",4.8829,4.9237,4.8829,4.8931,25500.0],["1999-07-30",4.9135,4.9135,4.8931,4.9033,23100.0],["1999-08-02",4.8422,4.9543,4.8422,4.9135,61200.0],["1999-08-03",4.9033,4.9747,4.9033,4.9747,25200.0],["1999-08-04",5.0053,5.2601,5.0053,5.2295,85200.0],["1999-08-05",5.2617,5.2617,5.1896,5.2514,20700.0],["1999-08-06",5.2514,5.4058,5.2514,5.3337,44400.0],["1999-08-09",5.3131,5.3337,5.2925,5.2925,29700.0],["1999-08-10",5.2925,5.2925,5.1484,5.1896,29700.0],["1999-08-11",5.169,5.2102,5.1484,5.1484,15600.0],["1999-08-12",5.1484,5.1484,5.0454,5.0763,17100.0],["1999-08-13",5.0866,5.1072,5.0866,5.0969,12900.0],["1999-08-16",5.1175,5.1793,5.1175,5.1484,44100.0],["1999-08-17",5.1278,5.2102,5.1175,5.1638,40800.0],["1999-08-18",5.1484,5.2925,5.1484,5.2925,53400.0],["1999-08-19",5.2719,5.3028,5.1999,5.2514,41700.0],["1999-08-20",5.2308,5.2925,5.1999,5.2719,42000.0],["1999-08-23",5.3131,5.5603,5.3131,5.4779,110400.0],["1999-08-24",5.4779,5.5706,5.447,5.4985,76800.0],["1999-08-25",5.4882,5.5191,5.4367,5.5191,42600.0],["1999-08-26",5.5088,5.6117,5.5088,5.6117,38700.0],["1999-08-27",5.6117,5.6323,5.5706,5.622,25500.0],["1999-08-30",5.6529,5.8177,5.6529,5.7868,78000.0],["1999-08-31",5.8589,5.9721,5.8074,5.8074,108900.0],["1999-09-01",5.7868,5.7868,5.6735,5.7868,81900.0],["1999-09-02",5.7868,5.7868,5.6838,5.6838,34500.0],["1999-09-03",5.7044,5.8383,5.6529,5.7868,36600.0],["1999-09-07",5.828,5.9721,5.828,5.8486,36900.0],["1999-09-08",5.8795,6.1163,5.8795,6.0133,54300.0],["1999-09-09",5.9927,6.1163,5.9721,6.106,49800.0],["1999-09-10",6.1163,6.1163,5.9824,6.0133,30900.0],["1999-09-13",6.003,6.0133,5.9309,5.9412,52200.0],["1999-09-14",5.9412,5.9412,5.725,5.7662,48600.0],["1999-09-15",5.7868,5.8692,5.7765,5.8486,28500.0],["1999-09-16",5.828,5.828,5.7353,5.7353,32100.0],["1999-09-17",5.725,5.725,5.6323,5.6323,35700.0],["1999-09-20",5.6529,5.6529,5.3337,5.3749,109500.0],["1999-09-21",5.3955,5.3955,5.2514,5.2617,45900.0],["1999-09-22",5.2719,5.2719,5.1072,5.1072,64800.0],["1999-09-23",5.1072,5.1278,4.963,4.963,54000.0],["1999-09-24",4.963,5.0248,4.9219,5.0248,14400.0],["1999-09-27",5.0248,5.2205,5.0248,5.169,58200.0],["1999-09-28",5.2102,5.2719,5.2102,5.2617,30300.0],["1999-09-29",5.2719,5.4985,5.2719,5.4882,32700.0],["1999-09-30",5.4985,5.4985,5.3852,5.4573,45600.0],["1999-10-01",5.4264,5.4367,5.3337,5.344,44400.0],["1999-10-04",5.3543,5.4676,5.3543,5.4573,111300.0],["1999-10-05",5.4573,5.6323,5.4573,5.5191,49500.0],["1999-10-06",5.5191,5.6941,5.4882,5.6426,38700.0],["1999-10-07",5.622,5.622,5.4882,5.5294,75000.0],["1999-10-08",5.4985,5.5191,5.4882,5.5191,16200.0],["1999-10-11",5.4882,5.4882,5.4058,5.447,19200.0],["1999-10-12",5.4264,5.4264,5.3234,5.3234,17400.0],["1999-10-13",5.3234,5.344,5.2411,5.2617,27600.0],["1999-10-14",5.2514,5.3543,5.2514,5.3337,57300.0],["1999-10-15",5.2925,5.344,5.2308,5.344,73800.0],["1999-10-18",5.344,5.4367,5.3337,5.3955,39600.0],["1999-10-19",5.4161,5.447,5.4058,5.4367,29700.0],["1999-10-20",5.4264,5.4264,5.3646,5.4161,35700.0],["1999-10-21",5.4264,5.6014,5.4264,5.5911,136800.0],["1999-10-22",5.5911,5.7044,5.5706,5.6426,46800.0],["1999-10-25",5.622,5.6426,5.5706,5.5706,86400.0],["1999-10-26",5.55,5.5706,5.4264,5.4264,41100.0],["1999-10-27",5.4264,5.6529,5.4058,5.6529,53700.0],["1999-10-28",5.6735,5.7456,5.622,5.6941,51000.0],["1999-10-29",5.7044,5.7044,5.6529,5.6529,49500.0],["1999-11-01",5.6735,5.7456,5.622,5.7456,20100.0],["1999-11-02",5.7559,5.8795,5.7456,5.8795,37800.0],["1999-11-03",5.8795,5.9001,5.8486,5.8898,24300.0],["1999-11-04",5.9014,5.9429,5.8598,5.9429,29700.0],["1999-11-05",5.943,6.2962,5.943,6.2962,69000.0],["1999-11-08",6.3274,6.3793,6.13,6.2339,52200.0],["1999-11-09",6.2339,6.2339,6.1404,6.1611,22200.0],["1999-11-10",6.1404,6.1404,5.9949,6.0157,25800.0],["1999-11-11",5.9741,6.0676,5.943,6.0676,15000.0],["1999-11-12",6.0157,6.0365,5.9845,5.9949,27000.0],["1999-11-15",5.9949,6.0676,5.9222,5.9222,34200.0],["1999-11-16",5.9014,5.9326,5.8183,5.8183,150000.0],["1999-11-17",5.8494,5.8494,5.8079,5.8183,14100.0],["1999-11-18",5.8287,5.8494,5.8079,5.8494,18600.0],["1999-11-19",5.8391,5.8391,5.652,5.704,74100.0],["1999-11-22",5.6936,6.1507,5.6936,6.0676,117600.0],["1999-11-23",6.0676,6.317,6.0676,6.2131,103200.0],["1999-11-24",6.2131,6.2131,6.1507,6.1819,37500.0],["1999-11-26",6.1715,6.1715,6.1507,6.1611,32400.0],["1999-11-29",6.1923,6.3066,6.1507,6.3066,49200.0],["1999-11-30",6.3066,6.317,6.2443,6.3066,20400.0],["1999-12-01",6.3482,6.5248,6.3482,6.4624,74700.0],["1999-12-02",6.504,6.5871,6.4832,6.4832,40800.0],["1999-12-03",6.4728,6.5352,6.4001,6.504,74100.0],["1999-12-06",6.5144,6.5248,6.4624,6.4624,15000.0],["1999-12-07",6.4209,6.4728,6.4105,6.4417,43800.0],["1999-12-08",6.4001,6.4728,6.317,6.3274,36600.0],["1999-12-09",6.3585,6.3585,6.2027,6.2027,68700.0],["1999-12-10",6.2027,6.6079,6.2027,6.6079,63900.0],["1999-12-13",6.6079,6.6079,6.4209,6.4417,72300.0],["1999-12-14",6.4105,6.4832,6.3897,6.4624,35100.0],["1999-12-15",6.4521,6.4521,6.3378,6.3378,27900.0],["1999-12-16",6.3378,6.3689,6.1507,6.1507,22200.0],["1999-12-17",6.1092,6.1507,6.0676,6.1196,68700.0],["1999-12-20",6.1196,6.1404,6.0053,6.0053,37800.0],["1999-12-21",5.9637,6.0469,5.9118,6.0469,98700.0],["1999-12-22",6.0469,6.0469,5.9845,6.0157,13800.0],["1999-12-23",6.0261,6.0261,5.9429,5.9429,24900.0],["1999-12-27",5.9118,5.9118,5.8598,5.8702,43500.0],["1999-12-28",5.8702,5.943,5.8183,5.9014,29700.0],["1999-12-29",5.9118,5.9845,5.891,5.9637,18600.0],["1999-12-30",5.9845,6.0053,5.9533,5.9741,22500.0],["1999-12-31",5.943,5.9845,5.9118,5.9845,11700.0],["2000-01-03",5.9637,5.9845,5.8494,5.9741,46800.0],["2000-01-04",5.943,6.0053,5.8391,5.8702,44700.0],["2000-01-05",5.8702,5.9222,5.8183,5.8806,25200.0],["2000-01-06",5.8702,5.9326,5.8287,5.9014,25500.0],["2000-01-07",5.8391,5.9326,5.8183,5.9326,27300.0],["2000-01-10",5.9741,5.9741,5.9222,5.9326,162000.0],["2000-01-11",5.9533,5.9845,5.9222,5.9845,31500.0],["2000-01-12",5.9741,5.9845,5.9118,5.9118,18300.0],["2000-01-13",5.8702,6.0261,5.8702,6.0053,36300.0],["2000-01-14",6.0053,6.0053,5.8806,5.9429,20100.0],["2000-01-18",5.9637,5.9637,5.8806,5.9014,24000.0],["2000-01-19",5.8806,5.891,5.8598,5.8806,11700.0],["2000-01-20",5.8598,5.9014,5.8598,5.9014,11400.0],["2000-01-21",5.8806,5.9014,5.8806,5.9014,25800.0],["2000-01-24",5.8806,5.9326,5.7975,5.7975,50100.0],["2000-01-25",5.7975,5.7975,5.6624,5.6832,30900.0],["2000-01-26",5.6832,5.6832,5.5689,5.6001,15300.0],["2000-01-27",5.6001,5.6105,5.5793,5.5793,45000.0],["2000-01-28",5.5793,5.6105,5.5377,5.6001,40500.0],["2000-01-31",5.5793,5.5793,5.5066,5.5274,54300.0],["2000-02-01",5.517,5.5481,5.517,5.5274,24300.0],["2000-02-02",5.5274,5.5481,5.5066,5.5274,33000.0],["2000-02-03",5.5601,5.5706,5.5391,5.5706,37200.0],["2000-02-04",5.5601,5.5601,5.4237,5.4867,37200.0],["2000-02-07",5.4867,5.4867,5.3608,5.4237,49800.0],["2000-02-08",5.4237,5.4552,5.3293,5.3608,29100.0],["2000-02-09",5.3398,5.3713,5.2559,5.2559,24300.0],["2000-02-10",5.2349,5.2873,5.1719,5.1719,20700.0],["2000-02-11",5.13,5.13,4.9202,4.9202,56400.0],["2000-02-14",4.9202,5.13,4.8992,5.1195,43800.0],["2000-02-15",5.0985,5.0985,5.0565,5.0565,59700.0],["2000-02-16",5.046,5.2139,4.9516,4.9516,52800.0],["2000-02-17",4.9936,5.0356,4.9411,4.9411,43800.0],["2000-02-18",4.9306,4.9306,4.8467,4.8677,22500.0],["2000-02-22",4.8677,4.8677,4.7103,4.7208,31200.0],["2000-02-23",4.7103,4.7103,4.5949,4.6054,21900.0],["2000-02-24",4.6369,4.7103,4.4481,4.4481,44400.0],["2000-02-25",4.4586,4.5425,4.4481,4.4481,45900.0],["2000-02-28",4.4166,4.4376,4.4061,4.4271,20100.0],["2000-02-29",4.3956,4.5215,4.3956,4.5215,45300.0],["2000-03-01",4.5425,4.6999,4.5215,4.6264,54600.0],["2000-03-02",4.6264,4.6264,4.3641,4.3641,44700.0],["2000-03-03",4.3956,4.4376,4.3641,4.4061,22200.0],["2000-03-06",4.3956,4.4271,4.3851,4.3851,33300.0],["2000-03-07",4.3851,4.4481,4.3851,4.4481,20400.0],["2000-03-08",4.4691,4.6264,4.4691,4.553,59700.0],["2000-03-09",4.553,4.7943,4.553,4.7628,68100.0],["2000-03-10",4.8257,4.8362,4.7838,4.7838,33600.0],["2000-03-13",4.7523,4.8677,4.7523,4.8677,25500.0],["2000-03-14",4.8572,4.9516,4.8362,4.8677,41100.0],["2000-03-15",4.8992,4.9726,4.8048,4.9097,52500.0],["2000-03-16",4.8887,4.8887,4.8572,4.8782,20100.0],["2000-03-17",4.8467,4.9411,4.8467,4.9306,30900.0],["2000-03-20",4.9306,5.0041,4.8782,4.9306,27900.0],["2000-03-21",5.0146,5.3083,4.9936,5.2034,78000.0],["2000-03-22",5.2454,5.2454,5.088,5.1719,46500.0],["2000-03-23",5.1614,5.1824,5.1405,5.1824,33300.0],["2000-03-24",5.1824,5.2559,5.1824,5.2244,16200.0],["2000-03-27",5.2559,5.3398,5.2559,5.3083,12600.0],["2000-03-28",5.2768,5.3293,5.2349,5.2663,10500.0],["2000-03-29",5.2454,5.2454,5.0775,5.0985,35100.0],["2000-03-30",5.067,5.067,4.9516,4.9516,23100.0],["2000-03-31",4.9516,5.0251,4.9516,4.9936,36000.0],["2000-04-03",5.0146,5.0146,4.9516,5.0146,19200.0],["2000-04-04",5.0146,5.0356,4.9516,5.0356,61800.0],["2000-04-05",5.0356,5.2349,5.0356,5.2034,57000.0],["2000-04-06",5.2139,5.3293,5.2139,5.2768,33900.0],["2000-04-07",5.2978,5.3922,5.2978,5.3713,17400.0],["2000-04-10",5.4132,5.4132,5.2873,5.2978,42600.0],["2000-04-11",5.2768,5.2768,5.067,5.1195,74100.0],["2000-04-12",5.0985,5.2454,5.0985,5.1824,39600.0],["2000-04-13",5.1614,5.1614,5.0985,5.13,16500.0],["2000-04-14",5.0985,5.0985,4.9516,5.0041,35700.0],["2000-04-17",4.9726,4.9936,4.9097,4.9621,25500.0],["2000-04-18",4.9306,5.0251,4.9306,5.0251,40200.0],["2000-04-19",5.0041,5.0041,4.9097,4.9097,17100.0],["2000-04-20",4.8677,4.8677,4.8257,4.8362,12600.0],["2000-04-24",4.8048,4.8467,4.7838,4.7838,25500.0],["2000-04-25",4.8048,4.8572,4.7628,4.8152,15900.0],["2000-04-26",4.8572,4.9306,4.7838,4.9306,47400.0],["2000-04-27",4.9097,4.9411,4.8887,4.9411,21600.0],["2000-04-28",4.9411,5.0565,4.9411,5.0565,93000.0],["2000-05-01",5.0146,5.2454,5.0146,5.2454,49800.0],["2000-05-02",5.2768,5.3713,5.2663,5.3503,64800.0],["2000-05-03",5.3503,5.3608,5.2559,5.2559,20400.0],["2000-05-04",5.2034,5.2349,5.088,5.109,25800.0],["2000-05-05",5.0356,5.067,4.9202,4.9831,35100.0],["2000-05-08",4.9936,5.0251,4.9097,4.9306,22500.0],["2000-05-09",4.9202,4.9516,4.9202,4.9411,28200.0],["2000-05-10",4.9212,4.9212,4.8045,4.847,57000.0],["2000-05-11",4.8257,4.9212,4.8151,4.9212,19200.0],["2000-05-12",4.9212,4.9212,4.8576,4.9212,22200.0],["2000-05-15",4.9106,4.9106,4.8682,4.8894,5400.0],["2000-05-16",4.9106,4.9212,4.8576,4.9212,42900.0],["2000-05-17",4.9212,4.953,4.8894,4.9,13200.0],["2000-05-18",4.8682,4.8894,4.8151,4.8151,39300.0],["2000-05-19",4.7939,4.8151,4.7939,4.8045,27300.0],["2000-05-22",4.7727,4.8364,4.7727,4.8045,20700.0],["2000-05-23",4.7727,4.9,4.7727,4.8363,65700.0],["2000-05-24",4.7939,4.8045,4.7197,4.7515,64800.0],["2000-05-25",4.7939,4.7939,4.7303,4.7303,26400.0],["2000-05-26",4.7515,4.847,4.7515,4.8257,21600.0],["2000-05-30",4.8364,4.9318,4.8045,4.9212,34500.0],["2000-05-31",4.9424,5.0591,4.9424,5.0591,27900.0],["2000-06-01",5.0697,5.1545,5.0379,5.0697,36900.0],["2000-06-02",5.1333,5.2182,5.1333,5.2076,26100.0],["2000-06-05",5.1864,5.1864,5.0485,5.0485,49500.0],["2000-06-06",5.0591,5.0591,4.9742,5.0379,25500.0],["2000-06-07",5.0167,5.0803,5.0167,5.0591,3300.0],["2000-06-08",5.0485,5.0485,5.0167,5.0167,16500.0],["2000-06-09",5.0379,5.0379,5.006,5.0379,6900.0],["2000-06-12",5.0167,5.0591,4.9212,4.9848,22500.0],["2000-06-13",4.9742,5.006,4.9742,4.9742,10800.0],["2000-06-14",4.9742,4.9954,4.847,4.847,25200.0],["2000-06-15",4.8364,4.847,4.7303,4.847,22800.0],["2000-06-16",4.8682,4.9424,4.8364,4.8576,60600.0],["2000-06-19",4.8894,4.9424,4.8788,4.9318,18900.0],["2000-06-20",4.9636,4.9636,4.9212,4.9212,6600.0],["2000-06-21",4.9424,4.9424,4.9,4.9318,11100.0],["2000-06-22",4.9212,4.9212,4.8788,4.9,15600.0],["2000-06-23",4.9,4.9212,4.8788,4.9106,10800.0],["2000-06-26",4.9,4.9318,4.8894,4.9106,8700.0],["2000-06-27",4.9212,4.9424,4.9,4.9318,63600.0],["2000-06-28",4.953,5.0803,4.9,5.0803,60300.0],["2000-06-29",5.0803,5.1545,5.0803,5.1545,11100.0],["2000-06-30",5.1651,5.197,4.9636,5.0458,75600.0],["2000-07-03",5.0273,5.0909,5.0273,5.0909,17700.0],["2000-07-05",5.0697,5.0697,5.0273,5.0273,14700.0],["2000-07-06",5.0379,5.1121,4.9848,5.1121,34200.0],["2000-07-07",5.0909,5.1333,5.0591,5.1333,20400.0],["2000-07-10",5.1545,5.1757,5.1333,5.1651,20100.0],["2000-07-11",5.1651,5.1651,5.0909,5.1227,23100.0],["2000-07-12",5.0909,5.1121,5.0591,5.1121,26700.0],["2000-07-13",5.1333,5.1651,5.1227,5.1545,17100.0],["2000-07-14",5.1757,5.3242,5.1651,5.3242,57600.0],["2000-07-17",5.3348,5.3879,5.2712,5.3879,62400.0],["2000-07-18",5.356,5.356,5.2924,5.3242,22500.0],["2000-07-19",5.3136,5.3136,5.25,5.2818,16800.0],["2000-07-20",5.2606,5.2924,5.2394,5.2712,11400.0],["2000-07-21",5.2924,5.3136,5.197,5.197,16500.0],["2000-07-24",5.1864,5.25,5.1545,5.2076,36600.0],["2000-07-25",5.1863,5.3667,5.1863,5.2606,81600.0],["2000-07-26",5.25,5.2818,5.0909,5.1121,36900.0],["2000-07-27",5.1015,5.1545,5.0803,5.0803,15600.0],["2000-07-28",5.0803,5.0803,5.0273,5.0485,12900.0],["2000-07-31",5.0273,5.1121,5.006,5.1121,16500.0],["2000-08-01",5.1121,5.1757,5.1121,5.1757,23700.0],["2000-08-02",5.1864,5.2182,5.1651,5.1757,21600.0],["2000-08-03",5.1545,5.1545,5.0379,5.1439,34800.0],["2000-08-04",5.1439,5.1757,5.0591,5.0591,56100.0],["2000-08-07",5.0485,5.0803,4.9636,4.9742,58500.0],["2000-08-08",4.8894,4.8894,4.656,4.656,163800.0],["2000-08-09",4.6667,4.6667,4.55,4.5818,191400.0],["2000-08-10",4.6136,4.7303,4.4227,4.4333,263400.0],["2000-08-11",4.4333,4.5076,4.4121,4.4439,1346700.0],["2000-08-14",4.4439,4.4757,4.4227,4.4651,206400.0],["2000-08-15",4.4664,4.5094,4.4664,4.5094,179400.0],["2000-08-16",4.5094,4.5201,4.4986,4.5094,98700.0],["2000-08-17",4.4986,4.5201,4.4879,4.5201,129300.0],["2000-08-18",4.4986,4.5308,4.4986,4.5094,42900.0],["2000-08-21",4.5308,4.5308,4.4664,4.4986,88500.0],["2000-08-22",4.4986,4.5308,4.4664,4.5094,120000.0],["2000-08-23",4.4772,4.4986,4.4557,4.4557,56400.0],["2000-08-24",4.4772,4.4772,4.2946,4.3805,144900.0],["2000-08-25",4.3698,4.4235,4.3269,4.402,123300.0],["2000-08-28",4.4235,4.4557,4.3805,4.445,60300.0],["2000-08-29",4.4557,4.4772,4.3805,4.4342,44400.0],["2000-08-30",4.4127,4.445,4.3805,4.4127,21000.0],["2000-08-31",4.4127,4.4772,4.402,4.4772,81900.0],["2000-09-01",4.4664,4.4986,4.4664,4.4772,83700.0],["2000-09-05",4.5094,4.5201,4.3913,4.4879,102900.0],["2000-09-06",4.4986,4.6919,4.4986,4.6812,487200.0],["2000-09-07",4.7026,4.7241,4.6167,4.6919,208800.0],["2000-09-08",4.8422,4.8529,4.7241,4.7993,469500.0],["2000-09-11",4.81,4.8959,4.81,4.8744,391800.0],["2000-09-12",4.9174,5.0033,4.8852,4.9818,286800.0],["2000-09-13",5.0033,5.1321,4.9925,5.0892,133200.0],["2000-09-14",5.1106,5.1965,5.1106,5.1536,324900.0],["2000-09-15",5.1321,5.1965,5.0462,5.1321,164100.0],["2000-09-18",5.1428,5.1428,5.0677,5.0677,198600.0],["2000-09-19",5.0569,5.0677,4.81,4.9603,151500.0],["2000-09-20",4.971,5.0462,4.8959,5.0462,117000.0],["2000-09-21",5.0891,5.1428,5.0569,5.1428,128100.0],["2000-09-22",5.1214,5.1428,5.0677,5.0892,71100.0],["2000-09-25",5.1106,5.1321,5.0247,5.0355,77100.0],["2000-09-26",5.0462,5.1428,5.0355,5.0677,42600.0],["2000-09-27",5.0462,5.0677,4.9818,4.9818,20700.0],["2000-09-28",5.0247,5.0247,4.9496,5.0033,54300.0],["2000-09-29",5.0033,5.1965,4.9925,5.1965,84300.0],["2000-10-02",5.3468,5.6045,5.3361,5.4542,243900.0],["2000-10-03",5.4864,5.5616,5.422,5.4542,64800.0],["2000-10-04",5.4757,5.4971,5.2931,5.4112,110100.0],["2000-10-05",5.4542,5.4649,5.3576,5.4649,60300.0],["2000-10-06",5.4757,5.4757,5.4112,5.4435,37200.0],["2000-10-09",5.4113,5.4113,5.218,5.2395,75000.0],["2000-10-10",5.2717,5.3898,5.2502,5.2502,58800.0],["2000-10-11",5.2073,5.2609,5.175,5.1858,68700.0],["2000-10-12",5.2073,5.2502,5.1321,5.1536,58500.0],["2000-10-13",5.1965,5.2073,5.1321,5.1321,40200.0],["2000-10-16",5.175,5.2395,5.1428,5.175,45300.0],["2000-10-17",5.175,5.1858,5.0892,5.0892,90600.0],["2000-10-18",5.0462,5.0784,5.014,5.0462,125100.0],["2000-10-19",5.0355,5.1643,5.0355,5.1106,60600.0],["2000-10-20",5.1428,5.1965,5.1106,5.1965,67500.0],["2000-10-23",5.1858,5.2395,5.175,5.1965,58500.0],["2000-10-24",5.1965,5.3039,5.1965,5.2073,44700.0],["2000-10-25",5.1965,5.2502,5.175,5.218,53400.0],["2000-10-26",5.2395,5.3254,5.1965,5.2931,27600.0],["2000-10-27",5.2824,5.2931,5.1965,5.2931,58500.0],["2000-10-30",5.2824,5.3576,5.2824,5.3468,9900.0],["2000-10-31",5.3898,5.4112,5.3254,5.3576,92400.0],["2000-11-01",5.3576,5.3683,5.2824,5.3576,74400.0],["2000-11-02",5.379,5.4005,5.3683,5.3898,54600.0],["2000-11-03",5.4245,5.4679,5.3594,5.457,193200.0],["2000-11-06",5.4462,5.4679,5.4028,5.4353,92400.0],["2000-11-07",5.4353,5.6849,5.4353,5.6849,100200.0],["2000-11-08",5.6632,5.7391,5.5764,5.7066,57000.0],["2000-11-09",5.6849,5.6957,5.6415,5.6849,46500.0],["2000-11-10",5.6415,5.6415,5.4245,5.4245,52200.0],["2000-11-13",5.4245,5.533,5.2726,5.533,62700.0],["2000-11-14",5.5655,5.5764,5.5113,5.5764,14700.0],["2000-11-15",5.5547,5.5547,5.5221,5.5221,24000.0],["2000-11-16",5.5004,5.6523,5.5004,5.6523,32700.0],["2000-11-17",5.6849,5.7174,5.6523,5.6523,28800.0],["2000-11-20",5.674,5.7174,5.6415,5.6849,40800.0],["2000-11-21",5.6632,5.8802,5.6632,5.7934,42300.0],["2000-11-22",5.8368,5.8585,5.7174,5.7825,58200.0],["2000-11-24",5.8042,5.9778,5.7934,5.9778,43200.0],["2000-11-27",5.9886,5.9886,5.8476,5.8476,48000.0],["2000-11-28",5.8259,5.8585,5.7934,5.8042,35100.0],["2000-11-29",5.7825,5.7825,5.7066,5.7717,37500.0],["2000-11-30",5.75,5.9127,5.75,5.8476,66900.0],["2000-12-01",5.891,6.0103,5.891,5.9561,84300.0],["2000-12-04",5.9127,5.9669,5.9127,5.9452,88200.0],["2000-12-05",5.9886,6.0212,5.9561,5.9886,73500.0],["2000-12-06",5.9778,5.9778,5.75,5.75,83700.0],["2000-12-07",5.7934,5.9344,5.7934,5.891,112200.0],["2000-12-08",5.9235,6.0212,5.9235,5.9886,65400.0],["2000-12-11",6.032,6.108,5.9561,6.108,88200.0],["2000-12-12",6.0971,6.1948,6.0971,6.1297,163200.0],["2000-12-13",6.1514,6.1948,6.0863,6.108,51300.0],["2000-12-14",6.1514,6.1514,6.0971,6.1188,55800.0],["2000-12-15",6.0971,6.2273,6.0754,6.2273,126900.0],["2000-12-18",6.2273,6.2273,5.9669,6.1405,206700.0],["2000-12-19",6.0971,6.2165,6.0971,6.1622,73500.0],["2000-12-20",6.1405,6.1405,5.8585,5.9018,88800.0],["2000-12-21",5.9019,5.9235,5.7934,5.9235,71700.0],["2000-12-22",5.9127,6.1188,5.9127,6.1188,30900.0],["2000-12-26",6.108,6.1948,6.0429,6.0429,37200.0],["2000-12-27",6.0429,6.2382,6.0429,6.2382,38100.0],["2000-12-28",6.1948,6.4877,6.1948,6.4443,138600.0],["2000-12-29",6.4334,6.5853,6.4009,6.4009,68400.0],["2001-01-02",6.4009,6.4877,5.9995,6.0429,90900.0],["2001-01-03",6.0646,6.1405,5.8693,6.0212,76800.0],["2001-01-04",6.0646,6.0754,5.8151,5.891,64800.0],["2001-01-05",5.8801,5.9018,5.5655,5.7066,155700.0],["2001-01-08",5.6957,5.891,5.6957,5.8368,264900.0],["2001-01-09",5.8259,5.8368,5.7391,5.7391,46200.0],["2001-01-10",5.7066,5.8151,5.7066,5.7825,58800.0],["2001-01-11",5.8151,5.9018,5.8151,5.8259,31500.0],["2001-01-12",5.8259,6.0103,5.8259,5.9018,56400.0],["2001-01-16",5.891,5.9127,5.5655,5.6957,147900.0],["2001-01-17",5.7391,5.7717,5.6415,5.6632,30000.0],["2001-01-18",5.6523,5.8585,5.6523,5.8151,93600.0],["2001-01-19",5.7934,5.8801,5.75,5.7608,33000.0],["2001-01-22",5.75,5.7608,5.7174,5.7391,19500.0],["2001-01-23",5.7391,5.8042,5.5547,5.5981,61200.0],["2001-01-24",5.5981,5.6632,5.4896,5.5113,89100.0],["2001-01-25",5.5547,5.5655,5.4896,5.5221,60600.0],["2001-01-26",5.4787,5.6089,5.4787,5.5764,26400.0],["2001-01-29",5.5738,5.6154,5.5286,5.6154,24000.0],["2001-01-30",5.6137,5.6415,5.4505,5.4505,55800.0],["2001-01-31",5.4505,5.5529,5.4245,5.4488,59700.0],["2001-02-01",5.4922,5.5547,5.4852,5.5182,55200.0],["2001-02-02",5.5616,5.6068,5.4332,5.5373,107100.0],["2001-02-05",5.5356,5.6519,5.5113,5.5651,248700.0],["2001-02-06",5.6085,5.6988,5.6068,5.6588,40800.0],["2001-02-07",5.7018,5.9788,5.7018,5.9525,61200.0],["2001-02-08",5.9525,5.9525,5.821,5.821,35700.0],["2001-02-09",5.821,5.8719,5.7246,5.7333,27900.0],["2001-02-12",5.7333,5.9525,5.7333,5.9525,38700.0],["2001-02-13",5.9508,6.0665,5.8911,6.0402,60000.0],["2001-02-14",6.0402,6.1278,5.9876,5.9963,42600.0],["2001-02-15",5.9963,5.9963,5.7859,5.9087,101400.0],["2001-02-16",5.7859,5.8,5.6878,5.7158,63000.0],["2001-02-20",5.7596,5.7859,5.5668,5.6281,72300.0],["2001-02-21",5.6106,5.6281,5.5124,5.5124,25200.0],["2001-02-22",5.4791,5.4966,5.26,5.26,87000.0],["2001-02-23",5.2687,5.2687,5.0583,5.26,108900.0],["2001-02-26",5.3038,5.4896,5.2775,5.4528,44700.0],["2001-02-27",5.4703,5.4703,5.4177,5.4353,28200.0],["2001-02-28",5.3915,5.4493,5.3126,5.3652,26400.0],["2001-03-01",5.4002,5.4984,5.3301,5.4703,27900.0],["2001-03-02",5.4721,5.5931,5.4616,5.5931,87900.0],["2001-03-05",5.6983,5.7824,5.6983,5.7456,65400.0],["2001-03-06",5.7859,5.8122,5.6983,5.7246,37200.0],["2001-03-07",5.7158,5.7579,5.6807,5.7579,36000.0],["2001-03-08",5.7754,5.7947,5.7035,5.7035,74100.0],["2001-03-09",5.6807,5.7141,5.6281,5.6632,31800.0],["2001-03-12",5.6632,5.672,5.4668,5.4668,42900.0],["2001-03-13",5.4703,5.5194,5.3476,5.4879,61500.0],["2001-03-14",5.444,5.5142,5.444,5.5054,23700.0],["2001-03-15",5.4002,5.4353,5.3915,5.4178,44700.0],["2001-03-16",5.4353,5.4879,5.3914,5.4002,69600.0],["2001-03-19",5.4002,5.5755,5.3967,5.5755,42000.0],["2001-03-20",5.5755,5.6089,5.4616,5.5054,63000.0],["2001-03-21",5.5142,5.5142,5.3038,5.3126,44700.0],["2001-03-22",5.2687,5.2687,5.0408,5.26,105000.0],["2001-03-23",5.2863,5.3914,5.2775,5.3126,30300.0],["2001-03-26",5.3388,5.4879,5.3231,5.4528,23700.0],["2001-03-27",5.4879,5.6457,5.4879,5.6106,91500.0],["2001-03-28",5.6544,5.672,5.5265,5.6544,60300.0],["2001-03-29",5.6544,5.7772,5.6527,5.7772,57300.0],["2001-03-30",5.7859,5.8719,5.7859,5.8052,109200.0],["2001-04-02",5.8736,5.8736,5.7684,5.7772,64800.0],["2001-04-03",5.7789,5.7789,5.6544,5.658,21600.0],["2001-04-04",5.658,5.6983,5.6194,5.6317,26100.0],["2001-04-05",5.6544,5.7088,5.5791,5.7088,35400.0],["2001-04-06",5.665,5.7,5.5843,5.5861,34800.0],["2001-04-09",5.5755,5.6404,5.5755,5.6229,27300.0],["2001-04-10",5.5931,5.6667,5.5931,5.6667,12300.0],["2001-04-11",5.6667,5.7772,5.6404,5.7772,30000.0],["2001-04-12",5.7333,5.821,5.7158,5.7895,28200.0],["2001-04-16",5.7509,5.8911,5.7509,5.8385,25500.0],["2001-04-17",5.8385,5.9139,5.8385,5.8911,48900.0],["2001-04-18",5.9262,5.9367,5.7158,5.7158,44100.0],["2001-04-19",5.7158,5.814,5.6807,5.814,12300.0],["2001-04-20",5.814,5.8385,5.7859,5.8035,17400.0],["2001-04-23",5.7684,5.8736,5.7684,5.8035,25500.0],["2001-04-24",5.8035,5.8193,5.7859,5.8122,17100.0],["2001-04-25",5.7859,5.935,5.7509,5.935,27300.0],["2001-04-26",5.8911,5.9437,5.8385,5.8385,7500.0],["2001-04-27",5.821,5.8666,5.7877,5.8035,13500.0],["2001-04-30",5.8035,5.821,5.707,5.7684,71400.0],["2001-05-01",5.7596,5.7859,5.7333,5.7772,42300.0],["2001-05-02",5.7596,5.7596,5.6036,5.6106,57600.0],["2001-05-03",5.6106,5.6106,5.3564,5.4616,142200.0],["2001-05-04",5.4037,5.4528,5.4002,5.4528,70500.0],["2001-05-07",5.4353,5.5054,5.3915,5.4178,72300.0],["2001-05-08",5.409,5.4177,5.3388,5.3388,15000.0],["2001-05-09",5.3301,5.3564,5.2652,5.295,59100.0],["2001-05-10",5.295,5.3213,5.132,5.1898,78900.0],["2001-05-11",5.1898,5.1898,4.997,5.0899,203100.0],["2001-05-14",5.0846,5.2179,5.0846,5.2161,154500.0],["2001-05-15",5.2161,5.3915,5.2161,5.3809,61800.0],["2001-05-16",5.3915,5.5177,5.3915,5.4703,52500.0],["2001-05-17",5.4879,5.558,5.4195,5.4265,34200.0],["2001-05-18",5.4265,5.4423,5.3739,5.4072,22800.0],["2001-05-21",5.4002,5.5317,5.4002,5.4616,29400.0],["2001-05-22",5.4774,5.6194,5.444,5.5668,61800.0],["2001-05-23",5.5931,5.6825,5.5755,5.6018,36300.0],["2001-05-24",5.5931,5.6106,5.4616,5.4879,30300.0],["2001-05-25",5.4879,5.5843,5.4528,5.5405,24000.0],["2001-05-29",5.5493,5.5493,5.3564,5.3915,44100.0],["2001-05-30",5.4002,5.4177,5.288,5.3388,20100.0],["2001-05-31",5.3651,5.4353,5.3301,5.3301,59100.0],["2001-06-01",5.3038,5.3038,5.26,5.2775,36000.0],["2001-06-04",5.26,5.3476,5.2074,5.3476,72000.0],["2001-06-05",5.3301,5.5194,5.3126,5.4879,53700.0],["2001-06-06",5.5229,5.5492,5.4826,5.4984,18900.0],["2001-06-07",5.4879,5.5387,5.4879,5.5317,103800.0],["2001-06-08",5.5282,5.6106,5.5229,5.5948,21000.0],["2001-06-11",5.5756,5.665,5.5756,5.665,21000.0],["2001-06-12",5.6632,5.7684,5.6632,5.7667,95100.0],["2001-06-13",5.7509,5.8035,5.6983,5.7,66300.0],["2001-06-14",5.6808,5.6808,5.5668,5.5738,34500.0],["2001-06-15",5.5755,5.8736,5.5738,5.7158,192000.0],["2001-06-18",5.6457,5.6457,5.3476,5.6018,101400.0],["2001-06-19",5.6106,5.6194,5.5668,5.5668,13200.0],["2001-06-20",5.5843,5.6632,5.5755,5.6281,28800.0],["2001-06-21",5.6369,5.6544,5.6106,5.6106,76800.0],["2001-06-22",5.5931,5.6018,5.5054,5.5317,20700.0],["2001-06-25",5.5229,5.5931,5.4528,5.4528,42300.0],["2001-06-26",5.4528,5.5405,5.4177,5.5405,48000.0],["2001-06-27",5.5405,5.6632,5.5405,5.6632,32100.0],["2001-06-28",5.6632,5.7947,5.6632,5.793,42600.0],["2001-06-29",5.8122,5.9613,5.8122,5.9613,124500.0],["2001-07-02",5.9613,5.9613,5.8824,5.8824,37500.0],["2001-07-03",5.8911,5.9262,5.821,5.821,29700.0],["2001-07-05",5.821,5.8911,5.8122,5.821,28800.0],["2001-07-06",5.821,5.8561,5.7859,5.821,17700.0],["2001-07-09",5.8035,5.8736,5.8035,5.8193,21000.0],["2001-07-10",5.8035,5.8122,5.7947,5.8052,24900.0],["2001-07-11",5.7947,5.8298,5.7667,5.7859,29100.0],["2001-07-12",5.8122,5.8736,5.8035,5.8736,14700.0],["2001-07-13",5.8876,5.9525,5.8876,5.9315,42300.0],["2001-07-16",5.9315,5.9315,5.7509,5.7509,58200.0],["2001-07-17",5.7772,5.7859,5.7526,5.7684,59400.0],["2001-07-18",5.7859,5.9157,5.7772,5.8999,33900.0],["2001-07-19",5.8911,5.9332,5.8911,5.9332,14400.0],["2001-07-20",5.9262,6.0139,5.9262,6.0034,30600.0],["2001-07-23",6.0279,6.1243,6.0279,6.1156,40800.0],["2001-07-24",6.1191,6.2506,6.1103,6.2243,72000.0],["2001-07-25",6.2067,6.2243,6.1629,6.1804,27300.0],["2001-07-26",6.1717,6.3382,6.1717,6.3295,39000.0],["2001-07-27",6.3295,6.3295,6.1015,6.1191,106500.0],["2001-07-30",6.1015,6.1068,5.9876,6.0858,25500.0],["2001-07-31",6.0875,6.0875,5.9876,6.0104,39000.0],["2001-08-01",5.9963,5.9963,5.9087,5.9578,63900.0],["2001-08-02",5.935,5.9613,5.935,5.9613,39000.0],["2001-08-03",5.9586,6.1604,5.948,6.1604,59400.0],["2001-08-06",6.1781,6.364,6.1781,6.2135,187500.0],["2001-08-07",6.2135,6.2596,6.1958,6.2489,24300.0],["2001-08-08",6.2489,6.302,6.2135,6.2224,27000.0],["2001-08-09",6.2135,6.2844,6.1958,6.2844,24900.0],["2001-08-10",6.2489,6.3534,6.2419,6.3197,15300.0],["2001-08-13",6.3375,6.5587,6.3375,6.4968,81900.0],["2001-08-14",6.4791,6.6384,6.4614,6.6295,49800.0],["2001-08-15",6.6295,6.6915,6.5782,6.6118,67800.0],["2001-08-16",6.6118,6.6738,6.426,6.5056,60000.0],["2001-08-17",6.4791,6.564,6.4791,6.5517,16500.0],["2001-08-20",6.5499,6.6384,6.4968,6.6118,44100.0],["2001-08-21",6.5941,6.603,6.4879,6.5322,54900.0],["2001-08-22",6.534,6.6278,6.4791,6.603,34800.0],["2001-08-23",6.5853,6.603,6.5056,6.5056,38400.0],["2001-08-24",6.5056,6.5499,6.4791,6.5233,34500.0],["2001-08-27",6.5499,6.6968,6.5499,6.5941,39600.0],["2001-08-28",6.6384,6.6649,6.5995,6.603,32100.0],["2001-08-29",6.6295,6.6915,6.6118,6.6897,33600.0],["2001-08-30",6.7092,7.0101,6.6561,6.7234,148200.0],["2001-08-31",6.7234,6.7234,6.6649,6.7004,24600.0],["2001-09-04",6.6738,6.7269,6.6384,6.6738,48900.0],["2001-09-05",6.6738,6.6738,6.5162,6.5499,44100.0],["2001-09-06",6.426,6.4348,6.1339,6.1427,93000.0],["2001-09-07",6.125,6.125,5.9126,5.9303,71400.0],["2001-09-10",5.8949,5.8949,5.7356,5.8683,99900.0],["2001-09-17",5.9037,6.1516,5.8241,6.125,165600.0],["2001-09-18",6.125,6.3906,6.125,6.3906,92400.0],["2001-09-19",6.3906,6.4171,6.2843,6.364,89400.0],["2001-09-20",6.3375,6.3375,6.1604,6.187,108600.0],["2001-09-21",6.1781,6.2135,6.1073,6.1958,110400.0],["2001-09-24",6.2224,6.3906,6.2224,6.3729,59700.0],["2001-09-25",6.3729,6.3906,6.2684,6.3375,30900.0],["2001-09-26",6.3375,6.3375,6.164,6.302,90600.0],["2001-09-27",6.2755,6.4755,6.2401,6.4755,58800.0],["2001-09-28",6.4313,6.603,6.4136,6.5499,53700.0],["2001-10-01",6.5233,6.5233,6.302,6.3286,26700.0],["2001-10-02",6.3021,6.4083,6.2843,6.3906,18600.0],["2001-10-03",6.3729,6.5499,6.3729,6.4614,27000.0],["2001-10-04",6.4578,6.4578,6.3729,6.4171,16200.0],["2001-10-05",6.3994,6.3994,6.3286,6.364,6900.0],["2001-10-08",6.3375,6.3552,6.2844,6.2844,15000.0],["2001-10-09",6.2861,6.2861,6.1781,6.1958,20700.0],["2001-10-10",6.1781,6.3463,6.1604,6.3463,41400.0],["2001-10-11",6.3729,6.4437,6.1976,6.2489,53700.0],["2001-10-12",6.2224,6.2578,6.0542,6.0808,31500.0],["2001-10-15",6.0631,6.0631,5.9268,5.9657,38100.0],["2001-10-16",5.948,5.9834,5.7356,5.8949,53400.0],["2001-10-17",5.886,5.9303,5.7533,5.8064,39900.0],["2001-10-18",5.7798,5.8152,5.7002,5.8064,34200.0],["2001-10-19",5.8064,5.8772,5.7533,5.8683,25800.0],["2001-10-22",5.8772,6.0808,5.8418,6.0719,50100.0],["2001-10-23",6.0896,6.0896,6.0188,6.0188,31200.0],["2001-10-24",6.0365,6.0808,6.0188,6.0365,15900.0],["2001-10-25",6.0365,6.1073,6.0224,6.1038,39600.0],["2001-10-26",6.1038,6.1056,6.0454,6.0985,14100.0],["2001-10-29",6.125,6.125,6.0011,6.0011,20400.0],["2001-10-30",6.0011,6.0719,5.9568,6.0365,25500.0],["2001-10-31",6.0542,6.0542,5.886,5.9126,42300.0],["2001-11-01",5.9303,5.9923,5.8595,5.9923,26100.0],["2001-11-02",6.0593,6.095,6.0217,6.0414,29700.0],["2001-11-05",6.0861,6.0861,6.0057,6.0235,41700.0],["2001-11-06",6.0057,6.1308,5.9842,6.095,24000.0],["2001-11-07",6.104,6.1504,6.0915,6.1272,22200.0],["2001-11-08",6.1665,6.1665,5.9699,5.9699,20400.0],["2001-11-09",6.0057,6.0057,5.9163,5.927,18600.0],["2001-11-12",5.927,6.0754,5.9163,6.0539,30300.0],["2001-11-13",6.0539,6.095,5.9878,6.0682,42600.0],["2001-11-14",6.0772,6.1218,6.0682,6.1218,23400.0],["2001-11-15",6.1487,6.1933,6.1129,6.1844,41700.0],["2001-11-16",6.1862,6.3006,6.1862,6.2559,20700.0],["2001-11-19",6.238,6.2934,6.238,6.2738,56100.0],["2001-11-20",6.2738,6.4293,6.2738,6.3006,53100.0],["2001-11-21",6.3095,6.3095,6.2434,6.2988,21600.0],["2001-11-23",6.2916,6.3185,6.2559,6.3185,11400.0],["2001-11-26",6.3274,6.3989,6.2916,6.3363,39000.0],["2001-11-27",6.3095,6.3739,6.238,6.2738,61500.0],["2001-11-28",6.3006,6.3006,6.2201,6.2201,17400.0],["2001-11-29",6.2219,6.3631,6.2202,6.3631,70200.0],["2001-11-30",6.4793,6.4793,6.3113,6.3435,49500.0],["2001-12-03",6.3095,6.4525,6.2916,6.4382,33000.0],["2001-12-04",6.4382,6.5097,6.4382,6.5097,12600.0],["2001-12-05",6.4883,6.5794,6.474,6.5794,15600.0],["2001-12-06",6.5794,6.6581,6.5794,6.6581,34800.0],["2001-12-07",6.6313,6.7921,6.6313,6.7296,52200.0],["2001-12-10",6.7028,6.7028,6.4704,6.4775,22800.0],["2001-12-11",6.4704,6.4704,6.2559,6.2738,37500.0],["2001-12-12",6.2559,6.2881,6.2309,6.2738,27300.0],["2001-12-13",6.2559,6.3059,6.2559,6.2648,25500.0],["2001-12-14",6.2702,6.2988,6.238,6.2916,13500.0],["2001-12-17",6.2738,6.6313,6.2648,6.6313,74100.0],["2001-12-18",6.6491,6.7385,6.5776,6.6563,39900.0],["2001-12-19",6.6581,6.6581,6.5955,6.6134,25200.0],["2001-12-20",6.5955,6.6027,6.524,6.524,36300.0],["2001-12-21",6.5687,6.6152,6.5133,6.6062,78300.0],["2001-12-24",6.5955,6.6134,6.5955,6.6134,8100.0],["2001-12-26",6.6312,6.6938,6.6223,6.6581,39900.0],["2001-12-27",6.6402,6.6473,6.6134,6.633,19500.0],["2001-12-28",6.6134,6.633,6.4525,6.4525,25500.0],["2001-12-31",6.4614,6.4793,6.247,6.247,55200.0],["2002-01-02",6.247,6.3238,6.1665,6.3238,82500.0],["2002-01-03",6.2559,6.4078,6.2559,6.4078,75600.0],["2002-01-04",6.3989,6.7027,6.3989,6.5687,159900.0],["2002-01-07",6.5419,6.5741,6.4615,6.4793,37800.0],["2002-01-08",6.4614,6.5419,6.4346,6.5419,30600.0],["2002-01-09",6.5419,6.6134,6.5061,6.5419,46200.0],["2002-01-10",6.5419,6.7206,6.524,6.6402,54300.0],["2002-01-11",6.6402,6.6581,6.5866,6.5866,11400.0],["2002-01-14",6.5866,6.6027,6.5419,6.5419,24000.0],["2002-01-15",6.5419,6.5776,6.4525,6.5598,26400.0],["2002-01-16",6.5598,6.5598,6.4704,6.4883,18600.0],["2002-01-17",6.5151,6.524,6.4525,6.5061,41400.0],["2002-01-18",6.5061,6.5061,6.381,6.3989,20700.0],["2002-01-22",6.3989,6.3989,6.2756,6.2916,45000.0],["2002-01-23",6.2916,6.5061,6.2738,6.5061,36000.0],["2002-01-24",6.4883,6.6098,6.4883,6.5508,74100.0],["2002-01-25",6.5508,6.5508,6.4525,6.4543,15600.0],["2002-01-28",6.4346,6.5151,6.4346,6.4704,20700.0],["2002-01-29",6.4793,6.5151,6.4346,6.5151,35700.0],["2002-01-30",6.5151,6.5151,6.4346,6.4346,72600.0],["2002-01-31",6.4436,6.4704,6.381,6.4704,32400.0],["2002-02-01",6.4525,6.4972,6.4078,6.4078,41400.0],["2002-02-04",6.3989,6.4168,6.2559,6.2827,56100.0],["2002-02-05",6.2916,6.3006,6.247,6.3006,67200.0],["2002-02-06",6.321,6.3372,6.2759,6.2939,33300.0],["2002-02-07",6.2939,6.3174,6.2578,6.2669,55500.0],["2002-02-08",6.2939,6.3119,6.2578,6.3119,54600.0],["2002-02-11",6.3119,6.348,6.3101,6.339,20400.0],["2002-02-12",6.3119,6.348,6.2939,6.3101,36900.0],["2002-02-13",6.2939,6.3119,6.2939,6.3119,16800.0],["2002-02-14",6.3029,6.3029,6.1514,6.1767,54300.0],["2002-02-15",6.1767,6.1767,6.0829,6.0955,24600.0],["2002-02-19",6.0775,6.0865,6.027,6.0505,21300.0],["2002-02-20",6.0595,6.1046,5.9332,6.1046,60900.0],["2002-02-21",6.0955,6.2218,6.0865,6.1316,45300.0],["2002-02-22",6.1316,6.2939,6.1316,6.2939,48900.0],["2002-02-25",6.3029,6.3119,6.1947,6.2218,27600.0],["2002-02-26",6.1767,6.1947,6.11,6.1587,21900.0],["2002-02-27",6.1136,6.2398,6.1136,6.2037,21900.0],["2002-02-28",6.2037,6.3101,6.2037,6.3029,19800.0],["2002-03-01",6.2759,6.3119,6.1767,6.1947,41100.0],["2002-03-04",6.2218,6.3047,6.2218,6.2669,32100.0],["2002-03-05",6.2669,6.33,6.2506,6.3029,46500.0],["2002-03-06",6.2939,6.3119,6.2759,6.3029,38700.0],["2002-03-07",6.2759,6.3751,6.2759,6.3119,296100.0],["2002-03-08",6.3119,6.3119,6.2849,6.3119,38400.0],["2002-03-11",6.3029,6.3119,6.2849,6.3119,22800.0],["2002-03-12",6.3119,6.3119,6.2939,6.3065,15300.0],["2002-03-13",6.2975,6.2975,6.2218,6.2669,33300.0],["2002-03-14",6.2849,6.2939,6.2128,6.2939,63000.0],["2002-03-15",6.2578,6.33,6.2578,6.2849,89400.0],["2002-03-18",6.2939,6.3119,6.2885,6.3119,17700.0],["2002-03-19",6.3119,6.4743,6.2939,6.4743,40500.0],["2002-03-20",6.4472,6.4472,6.4021,6.4382,34800.0],["2002-03-21",6.4201,6.4472,6.4201,6.4472,48000.0],["2002-03-22",6.4472,6.4923,6.4328,6.4328,51900.0],["2002-03-25",6.4382,6.4454,6.339,6.348,37500.0],["2002-03-26",6.33,6.33,6.2759,6.3119,34500.0],["2002-03-27",6.2939,6.4003,6.2939,6.4003,13500.0],["2002-03-28",6.3931,6.4183,6.33,6.357,42000.0],["2002-04-01",6.357,6.4382,6.357,6.4201,26400.0],["2002-04-02",6.4021,6.4472,6.3985,6.3985,20400.0],["2002-04-03",6.4057,6.4472,6.366,6.3841,23400.0],["2002-04-04",6.3859,6.4472,6.3246,6.4382,33600.0],["2002-04-05",6.4382,6.4418,6.3841,6.3841,12600.0],["2002-04-08",6.3841,6.4454,6.348,6.4129,29100.0],["2002-04-09",6.4129,6.4472,6.4021,6.4201,20400.0],["2002-04-10",6.4382,6.5825,6.4201,6.5644,140100.0],["2002-04-11",6.5644,6.7628,6.5644,6.6907,194100.0],["2002-04-12",6.6907,6.9522,6.6907,6.889,120300.0],["2002-04-15",6.853,6.9251,6.6726,6.6889,61200.0],["2002-04-16",6.6889,6.871,6.6889,6.853,39300.0],["2002-04-17",6.8981,6.8981,6.6762,6.7141,51000.0],["2002-04-18",6.7357,6.8349,6.7357,6.8079,30000.0],["2002-04-19",6.8079,6.9071,6.7718,6.7989,38400.0],["2002-04-22",6.8349,6.9792,6.8349,6.9071,51000.0],["2002-04-23",6.9341,6.9702,6.8981,6.9251,37500.0],["2002-04-24",6.9431,6.9431,6.862,6.8854,28200.0],["2002-04-25",6.8981,7.0513,6.8981,6.9522,37200.0],["2002-04-26",6.9792,7.0135,6.871,6.9936,113700.0],["2002-04-29",7.0153,7.1686,7.0153,7.0802,75600.0],["2002-04-30",7.0874,7.1054,6.9702,7.0153,106500.0],["2002-05-01",7.0333,7.1595,7.0333,7.1054,76500.0],["2002-05-02",7.1235,7.376,7.1235,7.3579,94800.0],["2002-05-03",7.376,7.5743,7.376,7.5653,116100.0],["2002-05-06",7.5971,7.5971,7.3209,7.3209,105900.0],["2002-05-07",7.3427,7.4626,7.3245,7.3245,99000.0],["2002-05-08",7.3608,7.3681,7.2827,7.2863,55800.0],["2002-05-09",7.27,7.2809,6.9901,7.0028,89700.0],["2002-05-10",7.0064,7.0155,6.8883,6.8956,41100.0],["2002-05-13",6.861,6.8974,6.8156,6.8156,71700.0],["2002-05-14",6.8247,6.852,6.7265,6.8156,105300.0],["2002-05-15",6.8338,6.981,6.8338,6.9065,91800.0],["2002-05-16",6.9246,6.9792,6.8065,6.8338,81000.0],["2002-05-17",6.8156,6.9246,6.8156,6.9156,38700.0],["2002-05-20",6.9428,6.9483,6.8701,6.8974,89400.0],["2002-05-21",6.9247,7.0791,6.9247,7.0064,99900.0],["2002-05-22",7.0064,7.0701,6.9247,6.9428,71700.0],["2002-05-23",6.9428,7.0355,6.8519,6.9883,58500.0],["2002-05-24",6.9973,7.0155,6.8519,6.8519,39600.0],["2002-05-28",6.852,6.8774,6.7611,6.861,45300.0],["2002-05-29",6.852,6.8974,6.8156,6.8974,29700.0],["2002-05-30",6.9065,6.9337,6.7974,6.8883,26400.0],["2002-05-31",6.8701,6.9428,6.8538,6.9047,52200.0],["2002-06-03",6.9047,6.9047,6.6429,6.6702,58800.0],["2002-06-04",6.652,6.6702,6.5248,6.5793,44400.0],["2002-06-05",6.5612,6.592,6.5612,6.5793,25800.0],["2002-06-06",6.5884,6.5884,6.4521,6.4521,53400.0],["2002-06-07",6.4521,6.5266,6.4339,6.5248,30600.0],["2002-06-10",6.5293,6.7747,6.5293,6.5702,58200.0],["2002-06-11",6.6111,6.7175,6.5403,6.5566,69600.0],["2002-06-12",6.5702,6.8292,6.5702,6.8292,62000.0],["2002-06-13",6.8292,7.2245,6.802,7.0746,243400.0],["2002-06-14",7.0337,7.2245,6.9655,6.9655,54600.0],["2002-06-17",6.9792,7.3609,6.9792,7.3554,50800.0],["2002-06-18",7.3554,7.429,7.2654,7.3063,52200.0],["2002-06-19",7.2654,7.688,7.2654,7.6062,295000.0],["2002-06-20",7.6062,7.9088,7.5653,7.7153,63400.0],["2002-06-21",7.7698,7.8788,7.7016,7.8652,112200.0],["2002-06-24",7.8107,7.8734,7.7016,7.797,60000.0],["2002-06-25",7.7725,7.857,7.2518,7.3336,125600.0],["2002-06-26",7.2654,7.4835,7.2245,7.4726,56200.0],["2002-06-27",7.4972,7.5381,7.429,7.429,113400.0],["2002-06-28",7.4317,7.4317,7.0882,7.2245,196800.0],["2002-07-01",7.2245,7.2245,6.8429,6.8974,111200.0],["2002-07-02",6.8701,6.9519,6.7365,6.7883,42400.0],["2002-07-03",6.7611,6.7611,6.543,6.6766,68200.0],["2002-07-05",6.6793,6.7338,6.652,6.6657,18800.0],["2002-07-08",6.6657,6.6657,6.543,6.5566,65200.0],["2002-07-09",6.543,6.543,6.3112,6.3521,90800.0],["2002-07-10",6.3249,6.4067,6.2704,6.4067,102000.0],["2002-07-11",6.4067,6.4612,6.2976,6.3794,56000.0],["2002-07-12",6.393,6.4067,6.1749,6.2431,59400.0],["2002-07-15",6.2704,6.2704,5.5942,5.9977,223600.0],["2002-07-16",6.0386,6.0386,5.7115,5.8887,145400.0],["2002-07-17",5.8887,5.9159,5.5479,5.8614,193400.0],["2002-07-18",6.2295,6.3794,6.1068,6.1504,188200.0],["2002-07-19",6.1531,6.1749,5.8069,5.8478,259000.0],["2002-07-22",5.8478,6.3112,5.8478,6.2458,188200.0],["2002-07-23",6.284,6.3658,5.7251,5.7278,105400.0],["2002-07-24",5.5615,5.8069,5.5206,5.8069,133400.0],["2002-07-25",5.8478,6.025,5.7387,6.025,85000.0],["2002-07-26",6.025,6.3276,6.025,6.3112,67600.0],["2002-07-29",6.3794,6.5402,6.134,6.3249,85200.0],["2002-07-30",6.3385,6.3794,6.1886,6.254,50200.0],["2002-07-31",6.2704,6.2704,5.9977,5.9977,61600.0],["2002-08-01",6.025,6.2022,5.9432,6.0114,77600.0],["2002-08-02",6.0386,6.0386,5.8614,5.9432,40000.0],["2002-08-05",5.9705,6.0795,5.8478,5.9895,76200.0],["2002-08-06",5.9841,6.5021,5.9841,6.4476,69600.0],["2002-08-07",6.4203,6.9165,6.4203,6.7202,125800.0],["2002-08-08",6.7196,7.1487,6.7114,6.9452,61200.0],["2002-08-09",6.9589,6.9864,6.8214,6.8352,37000.0],["2002-08-12",6.8214,6.9864,6.8076,6.8764,43000.0],["2002-08-13",6.8764,7.0112,6.7251,6.7251,31800.0],["2002-08-14",6.7251,6.8764,6.6014,6.7114,45200.0],["2002-08-15",6.6426,6.6839,6.4226,6.5601,78600.0],["2002-08-16",6.5188,7.0414,6.5188,6.8819,46400.0],["2002-08-19",6.9177,7.1515,6.8764,6.8764,58800.0],["2002-08-20",6.8764,6.8792,6.6014,6.6151,74400.0],["2002-08-21",6.6151,6.8764,6.6014,6.8489,56000.0],["2002-08-22",6.8627,7.0882,6.7939,6.9727,74200.0],["2002-08-23",7.0139,7.0525,6.6014,6.6014,50400.0],["2002-08-26",6.6014,7.0139,6.6014,6.9589,50200.0],["2002-08-27",6.9864,7.1405,6.8076,6.8076,75600.0],["2002-08-28",6.8214,6.9177,6.8076,6.8214,42600.0],["2002-08-29",6.8352,6.8764,6.7389,6.7389,27000.0],["2002-08-30",6.7526,6.9259,6.6014,6.6014,33000.0],["2002-09-03",6.6289,6.6289,6.3263,6.3263,54000.0],["2002-09-04",6.3538,6.6289,6.3538,6.6289,43200.0],["2002-09-05",6.6564,6.6701,6.4638,6.4638,38000.0],["2002-09-06",6.5326,7.124,6.5051,7.0415,80000.0],["2002-09-09",7.069,7.5778,6.9452,7.3715,130000.0],["2002-09-10",7.399,7.4678,7.289,7.2918,99200.0],["2002-09-11",7.3165,7.4595,7.311,7.311,220600.0],["2002-09-12",7.311,7.311,7.069,7.1047,52200.0],["2002-09-13",7.1102,7.3248,7.0772,7.201,30000.0],["2002-09-16",7.2202,7.344,7.1377,7.2367,21800.0],["2002-09-17",7.234,7.2477,7.1102,7.1515,31400.0],["2002-09-18",7.1927,7.289,7.0965,7.234,37800.0],["2002-09-19",7.1515,7.1515,6.8764,6.9039,66200.0],["2002-09-20",6.9314,7.069,6.8902,7.0139,79600.0],["2002-09-23",7.0414,7.0965,6.8902,6.9589,44800.0],["2002-09-24",6.9864,7.1515,6.9039,6.9754,58600.0],["2002-09-25",7.0415,7.3578,6.9864,7.1102,62400.0],["2002-09-26",7.1515,7.4265,7.0965,7.4265,62200.0],["2002-09-27",7.4265,7.4265,7.124,7.1267,33600.0],["2002-09-30",7.1267,7.3715,7.0084,7.212,63800.0],["2002-10-01",7.234,7.4265,7.1542,7.3715,40400.0],["2002-10-02",7.3578,7.4265,7.2202,7.223,35800.0],["2002-10-03",7.2065,7.3165,7.0635,7.124,62600.0],["2002-10-04",7.1515,7.2065,7.0635,7.0662,45000.0],["2002-10-07",7.0965,7.124,6.8764,6.8819,34000.0],["2002-10-08",6.9314,7.069,6.8764,6.9589,76800.0],["2002-10-09",6.9039,6.9039,6.6014,6.7141,109200.0],["2002-10-10",6.6839,7.0002,6.6289,6.9727,44600.0],["2002-10-11",7.0277,7.0414,6.9122,6.9122,45600.0],["2002-10-14",6.9122,6.9122,6.7499,6.7939,32000.0],["2002-10-15",6.7389,6.8902,6.7389,6.8517,38400.0],["2002-10-16",6.8214,6.8737,6.7526,6.8352,32600.0],["2002-10-17",6.8764,6.9562,6.8076,6.9562,31400.0],["2002-10-18",6.9039,6.9864,6.8214,6.9039,26800.0],["2002-10-21",6.8764,6.9864,6.8627,6.9507,24000.0],["2002-10-22",7.0002,7.0002,6.9039,6.9314,21000.0],["2002-10-23",6.9314,6.9727,6.8214,6.9589,51800.0],["2002-10-24",6.9864,7.0827,6.9452,7.0415,42000.0],["2002-10-25",7.0635,7.1515,6.9864,7.1515,21600.0],["2002-10-28",7.1322,7.1982,7.0552,7.124,41200.0],["2002-10-29",7.124,7.344,7.08,7.344,46600.0],["2002-10-30",7.344,7.4183,7.289,7.3935,96800.0],["2002-10-31",7.3715,7.4678,7.3578,7.3715,124400.0],["2002-11-01",7.399,7.4265,7.289,7.4128,82000.0],["2002-11-04",7.421,7.421,7.1927,7.234,58200.0],["2002-11-05",7.289,7.289,7.102,7.179,43400.0],["2002-11-06",7.2123,7.4897,7.1707,7.3565,60000.0],["2002-11-07",7.3648,7.5091,7.215,7.2345,71000.0],["2002-11-08",7.2428,7.3121,7.2178,7.2622,43200.0],["2002-11-11",7.3232,7.4037,7.24,7.3094,23200.0],["2002-11-12",7.351,7.4619,7.3232,7.3648,28800.0],["2002-11-13",7.3232,7.4869,7.2566,7.4203,45000.0],["2002-11-14",7.4342,7.5451,7.3371,7.3371,56000.0],["2002-11-15",7.351,7.3787,7.2178,7.2317,54200.0],["2002-11-18",7.24,7.4591,7.1984,7.2067,105400.0],["2002-11-19",7.1845,7.2123,7.129,7.129,43600.0],["2002-11-20",7.129,7.1401,7.0125,7.0181,58600.0],["2002-11-21",7.0042,7.0847,6.9626,6.9765,54800.0],["2002-11-22",7.0042,7.0736,6.9793,7.0181,80400.0],["2002-11-25",7.0181,7.0181,6.6575,6.688,157400.0],["2002-11-26",6.6991,6.713,6.4966,6.5881,139400.0],["2002-11-27",6.6159,6.81,6.5576,6.6908,85000.0],["2002-11-29",6.7407,6.7435,6.5992,6.6297,57400.0],["2002-12-02",6.602,6.6686,6.5465,6.6436,63400.0],["2002-12-03",6.6713,6.7684,6.6159,6.6408,47600.0],["2002-12-04",6.6297,6.6824,6.602,6.6297,49800.0],["2002-12-05",6.6713,6.713,6.6297,6.6852,63200.0],["2002-12-06",6.6575,6.6575,6.5326,6.6492,94400.0],["2002-12-09",6.6159,6.6297,6.491,6.602,92000.0],["2002-12-10",6.6159,6.6852,6.6048,6.6159,39000.0],["2002-12-11",6.6436,6.6436,6.5604,6.6159,33800.0],["2002-12-12",6.6297,6.7795,6.5465,6.7407,62600.0],["2002-12-13",6.7268,6.7684,6.6325,6.6325,26400.0],["2002-12-16",6.6325,6.7684,6.6159,6.7684,41200.0],["2002-12-17",6.7684,6.8128,6.7546,6.7823,21000.0],["2002-12-18",6.7962,6.9626,6.749,6.7684,50400.0],["2002-12-19",6.7712,6.8295,6.6575,6.7268,31400.0],["2002-12-20",6.5881,6.6103,6.4078,6.5326,162800.0],["2002-12-23",6.5049,6.6991,6.5021,6.6297,48800.0],["2002-12-24",6.6159,6.6575,6.6159,6.6325,11400.0],["2002-12-26",6.602,6.627,6.5743,6.602,15800.0],["2002-12-27",6.6159,6.6159,6.3801,6.3801,55200.0],["2002-12-30",6.3801,6.491,6.3801,6.3939,58600.0],["2002-12-31",6.394,6.5604,6.394,6.4217,57400.0],["2003-01-02",6.4217,6.5049,6.3801,6.5049,39800.0],["2003-01-03",6.4494,6.4522,6.3856,6.3939,57200.0],["2003-01-06",6.4078,6.5465,6.405,6.5326,30200.0],["2003-01-07",6.5604,6.6159,6.4688,6.4716,41000.0],["2003-01-08",6.4716,6.5105,6.3829,6.3829,46200.0],["2003-01-09",6.3801,6.5077,6.3801,6.4217,48400.0],["2003-01-10",6.4356,6.4411,6.3801,6.3939,36600.0],["2003-01-13",6.4078,6.4356,6.3385,6.3801,58800.0],["2003-01-14",6.4078,6.4078,6.1582,6.3856,140800.0],["2003-01-15",6.3801,6.4688,6.3302,6.4134,56600.0],["2003-01-16",6.4633,6.6519,6.4494,6.516,54400.0],["2003-01-17",6.491,6.602,6.3967,6.5188,40400.0],["2003-01-21",6.602,6.7823,6.577,6.7213,114000.0],["2003-01-22",6.7684,6.7684,6.6686,6.6852,68800.0],["2003-01-23",6.6852,6.6991,6.4494,6.491,96600.0],["2003-01-24",6.5326,6.5326,6.3939,6.3939,48400.0],["2003-01-27",6.3523,6.4217,6.2275,6.3829,71200.0],["2003-01-28",6.4356,6.5854,6.2414,6.491,76000.0],["2003-01-29",6.5326,6.5326,6.43,6.4633,41200.0],["2003-01-30",6.491,6.491,6.2136,6.2136,77000.0],["2003-01-31",6.2136,6.3607,6.2136,6.3496,55000.0],["2003-02-03",6.3801,6.3801,6.2469,6.2969,32800.0],["2003-02-04",6.2969,6.2969,6.1304,6.1443,90000.0],["2003-02-05",6.1418,6.2174,6.1138,6.1782,74000.0],["2003-02-06",6.1922,6.2482,6.1502,6.2006,61800.0],["2003-02-07",6.1782,6.223,6.1081,6.1081,63000.0],["2003-02-10",6.0521,6.2342,6.0437,6.2342,69200.0],["2003-02-11",6.2623,6.3799,6.2482,6.3799,66600.0],["2003-02-12",6.4023,6.408,6.2875,6.2903,47600.0],["2003-02-13",6.2903,6.3883,6.2763,6.3491,40800.0],["2003-02-14",6.3323,6.3491,6.3043,6.3323,45200.0],["2003-02-18",6.2903,6.3603,6.2763,6.3043,108800.0],["2003-02-19",6.3183,6.3323,6.3015,6.3323,53200.0],["2003-02-20",6.3183,6.3323,6.3043,6.3043,59000.0],["2003-02-21",6.3183,6.3575,6.2763,6.3071,64600.0],["2003-02-24",6.3323,6.3827,6.1782,6.2118,66800.0],["2003-02-25",6.2482,6.3379,6.237,6.2903,34400.0],["2003-02-26",6.3099,6.6545,6.2903,6.5845,54000.0],["2003-02-27",6.5845,6.7554,6.5649,6.7302,75800.0],["2003-02-28",6.7302,6.7302,6.5508,6.5789,54400.0],["2003-03-03",6.5761,6.6685,6.5424,6.5705,56800.0],["2003-03-04",6.5985,6.8366,6.5985,6.7246,81800.0],["2003-03-05",6.7806,6.8927,6.7246,6.8338,71000.0],["2003-03-06",6.8338,6.8338,6.6545,6.6545,34000.0],["2003-03-07",6.6265,6.6965,6.5873,6.5873,25000.0],["2003-03-10",6.6125,6.6405,6.4584,6.4584,29800.0],["2003-03-11",6.4724,6.5004,6.4444,6.4864,23200.0],["2003-03-12",6.492,6.492,6.3883,6.4023,34200.0],["2003-03-13",6.4164,6.4444,6.3323,6.3883,35800.0],["2003-03-14",6.3967,6.4024,6.3463,6.3743,29200.0],["2003-03-17",6.3883,6.6377,6.3883,6.6377,58600.0],["2003-03-18",6.6125,6.6125,6.4444,6.5284,36800.0],["2003-03-19",6.5565,6.5817,6.4164,6.5144,32800.0],["2003-03-20",6.4864,6.7526,6.4864,6.7386,49800.0],["2003-03-21",6.7414,6.761,6.6853,6.7526,52600.0],["2003-03-24",6.7526,6.7526,6.6853,6.7274,21800.0],["2003-03-25",6.7246,6.7946,6.7246,6.7806,39400.0],["2003-03-26",6.7806,6.8647,6.6825,6.6825,37400.0],["2003-03-27",6.6825,6.6965,6.6069,6.6965,16200.0],["2003-03-28",6.6825,6.7246,6.6685,6.6825,20400.0],["2003-03-31",6.6825,6.7806,6.5873,6.6965,53000.0],["2003-04-01",6.6685,6.7806,6.5705,6.7806,33000.0],["2003-04-02",6.7666,6.8955,6.7666,6.8871,39400.0],["2003-04-03",6.9039,6.9039,6.7806,6.7834,22800.0],["2003-04-04",6.8086,6.8563,6.6825,6.8226,35600.0],["2003-04-07",6.8927,7.1589,6.8787,6.9907,75000.0],["2003-04-08",7.0328,7.0328,6.9767,6.9767,27600.0],["2003-04-09",6.9908,7.0608,6.8647,6.8927,33800.0],["2003-04-10",6.8787,6.9487,6.7806,6.8366,52800.0],["2003-04-11",6.8226,6.8647,6.7946,6.803,61200.0],["2003-04-14",6.8142,6.8198,6.7498,6.7722,33600.0],["2003-04-15",6.7246,6.8507,6.7218,6.8507,81800.0],["2003-04-16",6.9207,6.9207,6.7386,6.761,46200.0],["2003-04-17",6.761,6.9935,6.733,6.9515,43000.0],["2003-04-21",6.9711,7.1449,6.9403,7.0888,41000.0],["2003-04-22",7.1168,7.3046,7.1168,7.2429,60200.0],["2003-04-23",7.2709,7.2849,7.1729,7.1813,39400.0],["2003-04-24",7.1449,7.2569,7.0748,7.1477,20600.0],["2003-04-25",7.1421,7.2429,7.1421,7.1421,15600.0],["2003-04-28",7.1729,7.2849,7.1449,7.2793,37600.0],["2003-04-29",7.2849,7.2849,7.1308,7.1308,24800.0],["2003-04-30",7.1589,7.2821,7.1449,7.2401,27200.0],["2003-05-01",7.2429,7.2681,7.1589,7.2681,25400.0],["2003-05-02",7.285,7.425,7.2681,7.3214,32400.0],["2003-05-05",7.355,7.383,7.2149,7.2793,35800.0],["2003-05-06",7.2849,7.2849,7.2149,7.2849,44000.0],["2003-05-07",7.2569,7.2849,7.2289,7.2429,31200.0],["2003-05-08",7.2149,7.3466,7.2009,7.2093,40400.0],["2003-05-09",7.2289,7.4671,7.1729,7.4671,43600.0],["2003-05-12",7.4531,7.5259,7.4278,7.4895,38600.0],["2003-05-13",7.4391,7.4391,7.1869,7.1869,61000.0],["2003-05-14",7.2429,7.2429,7.1589,7.1785,33000.0],["2003-05-15",7.2209,7.2774,7.1954,7.2774,28800.0],["2003-05-16",7.2633,7.2717,7.0937,7.0937,102000.0],["2003-05-19",7.1078,7.187,7.0372,7.1078,45800.0],["2003-05-20",7.122,7.1785,7.0909,7.1785,23200.0],["2003-05-21",7.1502,7.1728,7.0654,7.1078,33400.0],["2003-05-22",7.1078,7.1756,7.0089,7.1163,53800.0],["2003-05-23",7.1502,7.2322,7.1248,7.1785,35200.0],["2003-05-27",7.1954,7.2774,7.1361,7.2491,56200.0],["2003-05-28",7.2633,7.2774,7.2435,7.2633,48400.0],["2003-05-29",7.235,7.2774,7.235,7.2661,46800.0],["2003-05-30",7.2774,7.2915,7.1926,7.2067,55600.0],["2003-06-02",7.2633,7.3933,7.2633,7.3904,47600.0],["2003-06-03",7.3904,7.413,7.2774,7.3622,54400.0],["2003-06-04",7.3198,7.4187,7.2915,7.4187,43800.0],["2003-06-05",7.4611,7.6731,7.4413,7.6589,57400.0],["2003-06-06",7.7437,7.8002,7.5459,7.5572,57800.0],["2003-06-09",7.6024,7.6024,7.348,7.3678,48600.0],["2003-06-10",7.447,7.6731,7.447,7.6731,29000.0],["2003-06-11",7.7296,7.7663,7.6391,7.7296,56200.0],["2003-06-12",7.772,7.9133,7.772,7.8002,42000.0],["2003-06-13",7.8568,7.8709,7.6307,7.6307,36800.0],["2003-06-16",7.6872,8.0122,7.6872,7.9839,50000.0],["2003-06-17",8.0546,8.1394,8.0122,8.1139,38000.0],["2003-06-18",8.1252,8.1818,7.8539,7.9274,67000.0],["2003-06-19",7.9839,8.0405,7.8059,7.8285,35800.0],["2003-06-20",7.9133,7.9415,7.7861,7.8426,37800.0],["2003-06-23",7.8285,7.8285,7.5883,7.5883,42600.0],["2003-06-24",7.6307,7.6872,7.577,7.6307,65000.0],["2003-06-25",7.6872,7.8285,7.6335,7.6731,54400.0],["2003-06-26",7.7154,7.885,7.6872,7.7296,32400.0],["2003-06-27",7.7861,7.9133,7.772,7.8539,45200.0],["2003-06-30",7.885,7.8991,7.625,7.7154,88400.0],["2003-07-01",7.8285,7.8907,7.5741,7.5741,54200.0],["2003-07-02",7.6872,7.8935,7.6307,7.8285,105400.0],["2003-07-03",7.9274,7.9359,7.7918,7.7918,23600.0],["2003-07-07",7.885,7.9811,7.7805,7.8426,75800.0],["2003-07-08",7.9133,7.9302,7.8172,7.9302,61600.0],["2003-07-09",7.885,7.9076,7.772,7.8568,82200.0],["2003-07-10",7.885,7.9105,7.7013,7.7041,44200.0],["2003-07-11",7.772,7.885,7.7013,7.7437,71400.0],["2003-07-14",7.8426,7.9415,7.8426,7.9359,72000.0],["2003-07-15",7.9698,7.9698,7.7013,7.7013,51600.0],["2003-07-16",7.7437,7.7663,7.5035,7.6504,73200.0],["2003-07-17",7.7154,7.7154,7.5035,7.5459,50600.0],["2003-07-18",7.6024,7.6307,7.5233,7.5713,37400.0],["2003-07-21",7.6589,7.6646,7.4752,7.5176,46400.0],["2003-07-22",7.5459,7.56,7.2915,7.5176,62200.0],["2003-07-23",7.5176,7.5176,7.3396,7.4328,66000.0],["2003-07-24",7.4187,7.4696,7.4046,7.4215,97200.0],["2003-07-25",7.4328,7.5176,7.3763,7.5035,34600.0],["2003-07-28",7.56,7.5967,7.4554,7.4667,35800.0],["2003-07-29",7.4667,7.5826,7.4667,7.5685,25800.0],["2003-07-30",7.5883,7.6335,7.447,7.56,61800.0],["2003-07-31",7.6024,7.625,7.5204,7.5431,28800.0],["2003-08-01",7.6307,7.6391,7.3707,7.3707,43600.0],["2003-08-04",7.3904,7.3904,7.1191,7.1191,110600.0],["2003-08-05",7.1361,7.1361,6.9806,7.0089,115800.0],["2003-08-06",6.9436,7.1204,6.9293,7.0292,75400.0],["2003-08-07",7.0719,7.0719,6.8581,6.9179,87800.0],["2003-08-08",6.8866,6.9179,6.8438,6.8866,56400.0],["2003-08-11",6.7868,6.841,6.7012,6.7868,82800.0],["2003-08-12",6.8153,7.1147,6.8067,7.1147,73400.0],["2003-08-13",7.0719,7.1546,7.032,7.1261,45800.0],["2003-08-14",7.129,7.2288,7.129,7.1575,31800.0],["2003-08-15",7.186,7.3428,7.186,7.2573,46400.0],["2003-08-18",7.2573,7.3229,7.2573,7.2715,35400.0],["2003-08-19",7.3143,7.4141,7.2744,7.3827,50600.0],["2003-08-20",7.3571,7.4141,7.3058,7.377,27400.0],["2003-08-21",7.377,7.5567,7.3514,7.5282,50000.0],["2003-08-22",7.4997,7.4997,7.2544,7.2544,47600.0],["2003-08-25",7.2715,7.2744,7.1432,7.1432,82000.0],["2003-08-26",7.1461,7.2715,7.0719,7.243,35000.0],["2003-08-27",7.2145,7.3343,7.1746,7.2002,59600.0],["2003-08-28",7.2288,7.2715,7.1347,7.186,67400.0],["2003-08-29",7.243,7.243,7.1347,7.1347,38600.0],["2003-09-02",7.1717,7.1717,6.9864,7.1004,68000.0],["2003-09-03",7.129,7.34,7.1004,7.2573,47200.0],["2003-09-04",7.2145,7.4683,7.2145,7.4141,43800.0],["2003-09-05",7.4141,7.4141,7.129,7.1717,52400.0],["2003-09-08",7.1575,7.2002,6.9579,6.9579,54000.0],["2003-09-09",6.9579,7.0862,6.9379,6.9949,55000.0],["2003-09-10",6.9949,7.0805,6.9465,6.9721,45800.0],["2003-09-11",6.9436,7.0691,6.9322,7.0406,38800.0],["2003-09-12",7.0149,7.0691,6.9151,7.0292,59800.0],["2003-09-15",7.0719,7.1575,6.9892,7.1004,50000.0],["2003-09-16",7.0719,7.1717,7.0719,7.1717,40800.0],["2003-09-17",7.1432,7.1717,6.9208,7.012,59000.0],["2003-09-18",7.0292,7.0292,6.8609,6.9379,100600.0],["2003-09-19",6.9008,6.9293,6.8438,6.8809,49200.0],["2003-09-22",6.9008,6.9008,6.7868,6.8581,63400.0],["2003-09-23",6.8153,6.9579,6.8153,6.9579,49200.0],["2003-09-24",6.9436,6.9721,6.7725,6.7725,47600.0],["2003-09-25",6.801,6.8295,6.7098,6.7098,60000.0],["2003-09-26",6.7012,6.7611,6.6242,6.6642,187400.0],["2003-09-29",6.6442,6.7012,6.5615,6.7012,84200.0],["2003-09-30",6.6727,6.7583,6.5672,6.7212,49000.0],["2003-10-01",6.744,7.0862,6.744,7.0833,65200.0],["2003-10-02",7.0006,7.032,6.7925,6.8723,66200.0],["2003-10-03",6.9151,7.0748,6.8438,7.0434,47600.0],["2003-10-06",7.0149,7.0862,6.9151,6.955,57000.0],["2003-10-07",6.955,7.1375,6.955,7.129,67600.0],["2003-10-08",7.1004,7.1489,7.0149,7.0719,33000.0],["2003-10-09",7.1004,7.2715,7.0748,7.1004,50400.0],["2003-10-10",7.0805,7.0833,6.9151,7.0292,42400.0],["2003-10-13",7.0006,7.1546,7.0006,7.1489,40000.0],["2003-10-14",7.1489,7.3428,7.1461,7.2858,47400.0],["2003-10-15",7.3143,7.3143,7.1575,7.1575,26800.0],["2003-10-16",7.1575,7.3001,7.1432,7.1917,40600.0],["2003-10-17",7.243,7.3143,7.0206,7.0691,65800.0],["2003-10-20",7.0434,7.0662,6.9579,6.9607,30000.0],["2003-10-21",6.9636,7.0691,6.9636,7.0092,27400.0],["2003-10-22",6.9864,6.9864,6.8438,6.8438,54600.0],["2003-10-23",6.8153,6.9151,6.7839,6.9008,43400.0],["2003-10-24",6.9008,6.955,6.8295,6.9151,48000.0],["2003-10-27",6.9151,6.9322,6.8438,6.9208,36400.0],["2003-10-28",6.9236,7.1575,6.9236,7.1575,58600.0],["2003-10-29",7.129,7.243,7.129,7.2145,43600.0],["2003-10-30",7.1917,7.2687,7.1004,7.1004,50400.0],["2003-10-31",7.0292,7.129,6.9864,6.9864,49400.0],["2003-11-03",6.9436,7.0833,6.9293,7.0833,92400.0],["2003-11-04",7.1004,7.1632,7.089,7.1546,38000.0],["2003-11-05",7.192,7.2352,7.1201,7.2265,37600.0],["2003-11-06",7.2064,7.2553,7.1546,7.2553,39400.0],["2003-11-07",7.2783,7.3359,7.1776,7.238,56000.0],["2003-11-10",7.238,7.2783,7.1287,7.1287,45600.0],["2003-11-11",7.1201,7.2582,7.1057,7.1431,36200.0],["2003-11-12",7.192,7.31,7.1546,7.2783,46000.0],["2003-11-13",7.2496,7.3589,7.2496,7.3071,35400.0],["2003-11-14",7.2496,7.2496,7.0654,7.0712,60400.0],["2003-11-17",7.0482,7.0482,6.8756,6.9187,95800.0],["2003-11-18",6.9216,7.005,6.9043,6.9043,70000.0],["2003-11-19",6.9475,7.0482,6.9072,7.0022,50400.0],["2003-11-20",6.9619,7.0568,6.9158,6.9619,58200.0],["2003-11-21",6.9619,7.0597,6.9619,7.0194,30200.0],["2003-11-24",7.005,7.2496,7.005,7.0453,73200.0],["2003-11-25",6.9331,7.1633,6.9187,6.9187,88000.0],["2003-11-26",6.9619,7.1057,6.9475,7.0482,35400.0],["2003-11-28",7.0482,7.0482,6.982,6.982,20800.0],["2003-12-01",7.0482,7.1201,6.9935,7.0769,51000.0],["2003-12-02",7.1345,7.2582,7.1345,7.1863,57200.0],["2003-12-03",7.1345,7.192,6.9504,6.9504,65000.0],["2003-12-04",6.9331,6.9763,6.8813,6.9619,57000.0],["2003-12-05",7.0194,7.0482,6.8928,6.9763,32800.0],["2003-12-08",6.9906,7.0453,6.9331,7.0338,65800.0],["2003-12-09",7.0741,7.0798,6.9187,6.9906,47400.0],["2003-12-10",7.0338,7.1345,6.9648,7.1345,73200.0],["2003-12-11",7.1057,7.2639,7.1057,7.192,50600.0],["2003-12-12",7.2352,7.3157,7.1949,7.3157,47000.0],["2003-12-15",7.192,7.2064,6.9763,7.0165,92000.0],["2003-12-16",6.9763,7.0367,6.9187,7.0367,55200.0],["2003-12-17",7.0482,7.1287,6.9331,7.1201,42600.0],["2003-12-18",7.1489,7.2064,7.0654,7.192,40600.0],["2003-12-19",7.1949,7.2007,7.0798,7.192,38600.0],["2003-12-22",7.2208,7.2208,7.1259,7.192,30400.0],["2003-12-23",7.1489,7.2352,7.0885,7.2323,69000.0],["2003-12-24",7.192,7.2237,7.1489,7.1863,16400.0],["2003-12-26",7.2208,7.2409,7.1633,7.2208,20000.0],["2003-12-29",7.2496,7.2697,7.1489,7.2553,49800.0],["2003-12-30",7.192,7.2783,7.192,7.2639,49600.0],["2003-12-31",7.2064,7.2496,7.1201,7.192,77800.0],["2004-01-02",7.192,7.2323,7.169,7.2093,44800.0],["2004-01-05",7.2639,7.3157,7.192,7.2496,74200.0],["2004-01-06",7.2352,7.356,7.2352,7.2496,45800.0],["2004-01-07",7.2208,7.2927,7.2208,7.2841,31000.0],["2004-01-08",7.2639,7.4107,7.2639,7.4078,47800.0],["2004-01-09",7.379,7.4365,7.3359,7.3416,42400.0],["2004-01-12",7.3359,7.4797,7.3359,7.4797,56600.0],["2004-01-13",7.4365,7.5804,7.4308,7.5804,48600.0],["2004-01-14",7.6092,7.7041,7.5861,7.7041,49400.0],["2004-01-15",7.6523,7.6523,7.4308,7.4797,92400.0],["2004-01-16",7.5085,7.6207,7.4912,7.5833,43200.0],["2004-01-20",7.5948,7.707,7.566,7.6235,57400.0],["2004-01-21",7.6235,7.6955,7.5833,7.6523,47200.0],["2004-01-22",7.6811,7.7098,7.4653,7.4941,61800.0],["2004-01-23",7.4941,7.5516,7.4135,7.5516,65000.0],["2004-01-26",7.5229,7.5516,7.4222,7.5516,37800.0],["2004-01-27",7.5948,7.5948,7.4998,7.5372,29600.0],["2004-01-28",7.5372,7.5372,7.3934,7.3934,44400.0],["2004-01-29",7.379,7.4337,7.3387,7.3646,56000.0],["2004-01-30",7.3502,7.4078,7.3359,7.3359,37200.0],["2004-02-02",7.3359,7.4481,7.3272,7.3502,49600.0],["2004-02-03",7.3416,7.4768,7.3272,7.3761,46200.0],["2004-02-04",7.3359,7.4682,7.2639,7.2639,73000.0],["2004-02-05",7.3278,7.3655,7.2697,7.3017,26800.0],["2004-02-06",7.3423,7.5309,7.2843,7.5309,34400.0],["2004-02-09",7.5309,7.5454,7.2843,7.3539,42400.0],["2004-02-10",7.3423,7.5454,7.322,7.5454,50000.0],["2004-02-11",7.5309,7.5309,7.4003,7.441,44000.0],["2004-02-12",7.4003,7.5222,7.3713,7.4381,40000.0],["2004-02-13",7.4294,7.5164,7.3858,7.3858,65000.0],["2004-02-17",7.4294,7.5309,7.4294,7.5309,47400.0],["2004-02-18",7.5454,7.5803,7.4758,7.5454,46000.0],["2004-02-19",7.5483,7.6151,7.4555,7.4555,47200.0],["2004-02-20",7.4874,7.5077,7.4294,7.4584,39400.0],["2004-02-23",7.4294,7.5019,7.3539,7.3539,47000.0],["2004-02-24",7.3713,7.4294,7.1101,7.1275,145600.0],["2004-02-25",7.1392,7.2059,7.1304,7.1479,128400.0],["2004-02-26",7.1827,7.203,7.1304,7.1711,84600.0],["2004-02-27",7.113,7.1798,7.1101,7.1392,87200.0],["2004-03-01",7.1392,7.1711,7.0956,7.1711,102000.0],["2004-03-02",7.1711,7.174,7.0811,7.084,111000.0],["2004-03-03",7.1101,7.1624,6.965,7.1392,274600.0],["2004-03-04",7.1827,7.2262,7.0811,7.2262,104200.0],["2004-03-05",7.1972,7.2523,7.1421,7.2262,40400.0],["2004-03-08",7.2552,7.3278,7.2552,7.3075,73600.0],["2004-03-09",7.3278,7.3307,7.232,7.232,36400.0],["2004-03-10",7.2843,7.2843,7.1072,7.1217,69400.0],["2004-03-11",7.1101,7.1682,7.0521,7.0521,70800.0],["2004-03-12",7.0521,7.2407,7.0202,7.2262,118800.0],["2004-03-15",7.1972,7.1972,7.0289,7.1566,74800.0],["2004-03-16",7.1392,7.1682,7.0144,7.1014,79600.0],["2004-03-17",7.1392,7.2117,7.1362,7.1885,52200.0],["2004-03-18",7.2117,7.2117,7.1101,7.1827,44200.0],["2004-03-19",7.1972,7.1972,7.084,7.1566,68000.0],["2004-03-22",7.1101,7.1392,7.0231,7.0811,64400.0],["2004-03-23",7.0521,7.2552,6.994,7.1101,101200.0],["2004-03-24",7.1101,7.1566,7.0405,7.1246,72800.0],["2004-03-25",7.1101,7.1682,7.0057,7.0521,72600.0],["2004-03-26",7.0811,7.1014,6.9999,7.0115,61000.0],["2004-03-29",7.0144,7.1682,7.0144,7.1682,82200.0],["2004-03-30",7.1246,7.1972,7.0811,7.1972,148600.0],["2004-03-31",7.1537,7.1769,7.0811,7.0811,85400.0],["2004-04-01",7.0521,7.1972,7.0231,7.1827,109600.0],["2004-04-02",7.1972,7.2697,7.1972,7.2552,83600.0],["2004-04-05",7.2117,7.3075,7.174,7.2581,80200.0],["2004-04-06",7.2262,7.2843,7.1914,7.2001,34000.0],["2004-04-07",7.203,7.3075,7.203,7.2552,42400.0],["2004-04-08",7.3017,7.3017,7.2262,7.2262,39400.0],["2004-04-12",7.1972,7.2988,7.1537,7.2988,59800.0],["2004-04-13",7.2697,7.2697,7.0898,7.0927,69600.0],["2004-04-14",7.0869,7.1508,6.9766,6.9941,121200.0],["2004-04-15",6.9795,7.0231,6.9447,6.9505,86400.0],["2004-04-16",6.965,6.9882,6.9099,6.965,74400.0],["2004-04-19",6.936,7.055,6.8925,7.0144,76400.0],["2004-04-20",7.0231,7.0608,6.8431,6.8431,70000.0],["2004-04-21",6.878,7.0811,6.8315,7.0405,72200.0],["2004-04-22",6.994,7.1043,6.994,7.0492,51200.0],["2004-04-23",7.1101,7.1682,6.9824,7.1014,46000.0],["2004-04-26",7.0521,7.1362,6.9563,6.9679,89200.0],["2004-04-27",7.0231,7.1246,7.0086,7.1246,73200.0],["2004-04-28",7.1246,7.1246,6.9795,6.9911,55200.0],["2004-04-29",6.9737,7.0985,6.8925,6.9563,61600.0],["2004-04-30",6.907,6.9389,6.7183,6.7183,91400.0],["2004-05-03",6.7183,6.8809,6.7038,6.8025,75000.0],["2004-05-04",6.7909,6.9215,6.7619,6.8054,47600.0],["2004-05-05",6.7764,6.965,6.7706,6.9099,52600.0],["2004-05-06",6.8689,6.8689,6.7019,6.7019,106600.0],["2004-05-07",6.6785,6.6785,6.2245,6.2596,111200.0],["2004-05-10",6.1337,6.4324,6.0985,6.3387,111600.0],["2004-05-11",6.327,6.7224,6.2977,6.6638,123800.0],["2004-05-12",6.6638,6.6931,6.45,6.6931,94400.0],["2004-05-13",6.6931,6.7371,6.576,6.5789,119800.0],["2004-05-14",6.532,6.6492,6.5174,6.5525,64200.0],["2004-05-17",6.532,6.6463,6.5174,6.5642,102800.0],["2004-05-18",6.6345,6.6843,6.576,6.6492,35600.0],["2004-05-19",6.6492,6.7224,6.5174,6.5789,75400.0],["2004-05-20",6.5467,6.6843,6.532,6.6814,76000.0],["2004-05-21",6.7078,6.7371,6.6228,6.7078,51800.0],["2004-05-24",6.7517,6.8513,6.6638,6.7664,46400.0],["2004-05-25",6.7664,6.8249,6.7253,6.7839,70400.0],["2004-05-26",6.8103,6.8162,6.6931,6.7195,56200.0],["2004-05-27",6.7634,6.8542,6.7224,6.8074,57000.0],["2004-05-28",6.8542,6.945,6.8249,6.8542,37000.0],["2004-06-01",6.7956,6.8982,6.7664,6.8367,46400.0],["2004-06-02",6.8835,6.907,6.7957,6.8249,41800.0],["2004-06-03",6.7957,6.8249,6.5701,6.5701,74800.0],["2004-06-04",6.532,6.6609,6.5262,6.5847,87000.0],["2004-06-07",6.5848,6.6638,6.5467,6.6199,129200.0],["2004-06-08",6.576,6.6931,6.576,6.658,47400.0],["2004-06-09",6.6199,6.6697,6.5203,6.5232,58600.0],["2004-06-10",6.532,6.6199,6.5174,6.5818,147800.0],["2004-06-14",6.5906,6.6111,6.5174,6.5174,110800.0],["2004-06-15",6.5613,6.5613,6.4764,6.4881,174600.0],["2004-06-16",6.4734,6.5642,6.3123,6.4734,104000.0],["2004-06-17",6.4295,6.6316,6.4149,6.5379,80600.0],["2004-06-18",6.5613,6.6053,6.5027,6.5057,92600.0],["2004-06-21",6.4939,6.5145,6.4442,6.4734,78600.0],["2004-06-22",6.4441,6.576,6.3944,6.5291,113600.0],["2004-06-23",6.4734,6.5672,6.4412,6.535,98000.0],["2004-06-24",6.573,6.6463,6.5027,6.5027,61400.0],["2004-06-25",6.532,6.6492,6.4559,6.6492,168400.0],["2004-06-28",6.6638,6.7664,6.6433,6.6931,102000.0],["2004-06-29",6.7195,6.8249,6.6873,6.7956,135600.0],["2004-06-30",6.7517,6.8777,6.7517,6.8074,69000.0],["2004-07-01",6.7664,6.822,6.5174,6.614,64600.0],["2004-07-02",6.6492,6.7517,6.6316,6.6931,33600.0],["2004-07-06",6.6931,6.6931,6.532,6.5994,59800.0],["2004-07-07",6.5965,6.6638,6.5174,6.535,56800.0],["2004-07-08",6.5379,6.6345,6.4647,6.5203,92200.0],["2004-07-09",6.5613,6.5613,6.4441,6.4588,35000.0],["2004-07-12",6.4617,6.6931,6.4149,6.5027,70800.0],["2004-07-13",6.4734,6.5906,6.4354,6.5906,63400.0],["2004-07-14",6.5965,6.6785,6.5555,6.5555,48000.0],["2004-07-15",6.576,6.6082,6.5174,6.532,26200.0],["2004-07-16",6.5555,6.5906,6.4441,6.4588,45200.0],["2004-07-19",6.4588,6.6199,6.4178,6.5906,59200.0],["2004-07-20",6.6345,6.6931,6.5027,6.6668,68800.0],["2004-07-21",6.6638,6.7371,6.5906,6.6258,102600.0],["2004-07-22",6.5525,6.6316,6.4412,6.4939,122400.0],["2004-07-23",6.532,6.5613,6.4149,6.4207,65200.0],["2004-07-26",6.4588,6.5086,6.4149,6.4149,62600.0],["2004-07-27",6.4588,6.6785,6.4149,6.6668,62600.0],["2004-07-28",6.6931,6.6931,6.5291,6.6492,58200.0],["2004-07-29",6.6931,6.7664,6.5906,6.7371,63200.0],["2004-07-30",6.7371,6.822,6.7078,6.7517,172200.0],["2004-08-02",6.7956,6.8659,6.7195,6.8308,45200.0],["2004-08-03",6.781,6.904,6.7488,6.8132,44800.0],["2004-08-04",6.781,6.9568,6.7517,6.9568,54600.0],["2004-08-05",6.9242,6.9242,6.5369,6.5369,96600.0],["2004-08-06",6.5399,6.5901,6.4748,6.5044,66000.0],["2004-08-09",6.5044,6.5872,6.4748,6.534,59200.0],["2004-08-10",6.534,6.6227,6.5192,6.5635,45000.0],["2004-08-11",6.5487,6.7675,6.5074,6.7498,62400.0],["2004-08-12",6.7409,6.7468,6.5694,6.5694,44600.0],["2004-08-13",6.599,6.7498,6.5931,6.667,49600.0],["2004-08-16",6.6966,6.7705,6.6345,6.7705,55200.0],["2004-08-17",6.7468,6.7675,6.6552,6.7616,47400.0],["2004-08-18",6.7409,6.8267,6.667,6.8001,39200.0],["2004-08-19",6.8296,6.8296,6.6522,6.7409,45200.0],["2004-08-20",6.7409,7.0691,6.7409,7.0691,68600.0],["2004-08-23",7.0691,7.075,6.942,6.9479,88000.0],["2004-08-24",6.9922,7.078,6.9774,7.075,39000.0],["2004-08-25",7.075,7.075,6.9922,7.0721,58800.0],["2004-08-26",7.0721,7.0721,6.9922,7.0632,29600.0],["2004-08-27",7.0188,7.0809,7.0041,7.0809,51800.0],["2004-08-30",7.0514,7.214,6.9922,7.214,79200.0],["2004-08-31",7.2347,7.3766,7.1608,7.347,73600.0],["2004-09-01",7.3559,7.4712,7.2908,7.4712,104000.0],["2004-09-02",7.5008,7.6634,7.4948,7.6634,118600.0],["2004-09-03",7.6427,7.6811,7.4948,7.5274,46600.0],["2004-09-07",7.5274,7.5924,7.3973,7.5835,70400.0],["2004-09-08",7.554,7.5688,7.4505,7.5155,35600.0],["2004-09-09",7.5392,7.687,7.4416,7.6575,129800.0],["2004-09-10",7.6722,7.687,7.5835,7.6575,54800.0],["2004-09-13",7.6545,7.6841,7.6131,7.6722,55400.0],["2004-09-14",7.6722,7.6841,7.5658,7.6427,38600.0],["2004-09-15",7.6131,7.622,7.5244,7.5688,44600.0],["2004-09-16",7.5776,7.622,7.5126,7.622,36600.0],["2004-09-17",7.6575,7.687,7.5155,7.687,117800.0],["2004-09-20",7.6575,7.6575,7.5392,7.6279,65400.0],["2004-09-21",7.6131,7.6841,7.5688,7.6575,40000.0],["2004-09-22",7.6427,7.6427,7.4653,7.4682,213600.0],["2004-09-23",7.4653,7.5096,7.4209,7.5096,401400.0],["2004-09-24",7.5096,7.5392,7.4653,7.5037,167400.0],["2004-09-27",7.4653,7.4653,7.3027,7.418,115200.0],["2004-09-28",7.4328,7.4623,7.3618,7.3914,104200.0],["2004-09-29",7.4209,7.4653,7.4209,7.4564,226600.0],["2004-09-30",7.4505,7.4535,7.3352,7.3618,91800.0],["2004-10-01",7.3648,7.4594,7.3234,7.3914,138200.0],["2004-10-04",7.4209,7.4239,7.3322,7.3677,103200.0],["2004-10-05",7.347,7.3943,7.2672,7.3943,143400.0],["2004-10-06",7.3648,7.5333,7.3204,7.5333,150800.0],["2004-10-07",7.5096,7.5451,7.4328,7.4328,151400.0],["2004-10-08",7.4061,7.4357,7.3411,7.3411,74400.0],["2004-10-11",7.3263,7.3825,7.2731,7.3825,85600.0],["2004-10-12",7.3825,7.418,7.3322,7.4121,47000.0],["2004-10-13",7.4091,7.4091,7.0514,7.0632,90800.0],["2004-10-14",7.0809,7.1371,7.007,7.01,132000.0],["2004-10-15",7.01,7.1844,6.874,7.1844,202000.0],["2004-10-18",7.1548,7.1962,7.0957,7.1608,79400.0],["2004-10-19",7.1696,7.1992,7.0661,7.078,53400.0],["2004-10-20",7.0514,7.1844,6.9922,7.1223,125600.0],["2004-10-21",7.143,7.3175,7.1341,7.3086,78200.0],["2004-10-22",7.2879,7.3027,7.1046,7.1548,104800.0],["2004-10-25",7.1548,7.2879,7.1548,7.2081,106600.0],["2004-10-26",7.2288,7.2465,7.1401,7.2228,109000.0],["2004-10-27",7.214,7.3618,7.214,7.347,86200.0],["2004-10-28",7.3174,7.3174,7.2347,7.3027,82800.0],["2004-10-29",7.3175,7.3322,7.1903,7.2731,74400.0],["2004-11-01",7.2288,7.3914,7.1992,7.3914,78000.0],["2004-11-02",7.3914,7.4446,7.3559,7.3973,88400.0],["2004-11-03",7.4505,7.5392,7.4239,7.5392,173600.0],["2004-11-04",7.5244,7.5362,7.3914,7.5244,126400.0],["2004-11-05",7.5244,7.5392,7.4801,7.5096,52600.0],["2004-11-08",7.5096,7.5096,7.3677,7.3677,91400.0],["2004-11-09",7.3961,7.4527,7.3692,7.402,53200.0],["2004-11-10",7.3662,7.4438,7.3394,7.3424,105600.0],["2004-11-11",7.3543,7.4885,7.3394,7.4289,51000.0],["2004-11-12",7.4289,7.4527,7.3931,7.4289,42000.0],["2004-11-15",7.4438,7.4438,7.2737,7.3066,57000.0],["2004-11-16",7.3036,7.405,7.2916,7.3573,94600.0],["2004-11-17",7.3841,7.4438,7.2528,7.3453,90600.0],["2004-11-18",7.3095,7.411,7.2558,7.399,88200.0],["2004-11-19",7.3841,7.3841,7.2767,7.3364,52400.0],["2004-11-22",7.2946,7.3692,7.2499,7.3692,132000.0],["2004-11-23",7.3543,7.5243,7.2827,7.5243,111200.0],["2004-11-24",7.5243,7.6079,7.5124,7.6049,93000.0],["2004-11-26",7.6049,7.6079,7.5482,7.5989,55800.0],["2004-11-29",7.593,7.6526,7.5572,7.6079,302000.0],["2004-11-30",7.6079,7.8287,7.5631,7.76,150200.0],["2004-12-01",7.763,7.8913,7.7571,7.8167,160600.0],["2004-12-02",7.8167,7.8734,7.6347,7.6347,111600.0],["2004-12-03",7.6258,7.6855,7.3483,7.3483,118200.0],["2004-12-06",7.3543,7.5064,7.3543,7.4527,126400.0],["2004-12-07",7.4527,7.4796,7.1962,7.2379,124400.0],["2004-12-08",7.2349,7.3364,7.232,7.2409,145200.0],["2004-12-09",7.2648,7.2737,7.1186,7.1216,154200.0],["2004-12-10",6.9217,7.2976,6.9217,7.2976,269600.0],["2004-12-13",7.2648,7.581,7.2499,7.5631,108800.0],["2004-12-14",7.5661,7.5661,7.4438,7.5482,92800.0],["2004-12-15",7.5184,7.5989,7.4885,7.5989,65800.0],["2004-12-16",7.578,7.6079,7.4885,7.5482,60200.0],["2004-12-17",7.5333,7.7272,7.4587,7.7272,121800.0],["2004-12-20",7.7571,7.7571,7.6556,7.7123,134800.0],["2004-12-21",7.7153,7.8406,7.6854,7.8167,140600.0],["2004-12-22",7.8227,7.8376,7.7332,7.7571,64400.0],["2004-12-23",7.7183,7.7779,7.6944,7.6944,48200.0],["2004-12-27",7.7034,7.7779,7.596,7.6019,73000.0],["2004-12-28",7.6228,7.7571,7.6109,7.7362,74600.0],["2004-12-29",7.6974,7.7571,7.6586,7.7093,38400.0],["2004-12-30",7.6974,7.8346,7.6974,7.7869,62800.0],["2004-12-31",7.7571,7.8734,7.7392,7.7571,74400.0],["2005-01-03",7.7571,7.8108,7.578,7.7332,159400.0],["2005-01-04",7.7123,7.8674,7.7123,7.7869,161400.0],["2005-01-05",7.8018,7.8525,7.7332,7.7571,213600.0],["2005-01-06",7.7421,7.7421,7.5661,7.587,90600.0],["2005-01-07",7.584,7.6228,7.3931,7.3931,121600.0],["2005-01-10",7.3782,7.5064,7.3782,7.3931,88600.0],["2005-01-11",7.3692,7.4259,7.3006,7.3513,90200.0],["2005-01-12",7.3453,7.4557,7.2528,7.4229,144200.0],["2005-01-13",7.4438,7.5751,7.3543,7.399,86600.0],["2005-01-14",7.414,7.4885,7.3424,7.4826,115800.0],["2005-01-18",7.4587,7.6616,7.4378,7.6258,79600.0],["2005-01-19",7.6138,7.7571,7.6138,7.6317,99600.0],["2005-01-20",7.6347,7.6347,7.5363,7.5781,95800.0],["2005-01-21",7.5542,7.6317,7.5243,7.584,82800.0],["2005-01-24",7.6079,7.6676,7.5333,7.6258,70200.0],["2005-01-25",7.6377,7.7093,7.399,7.5035,95200.0],["2005-01-26",7.5184,7.6974,7.5184,7.6974,97200.0],["2005-01-27",7.6974,7.7869,7.6735,7.76,61200.0],["2005-01-28",7.7571,7.7571,7.5064,7.6079,59200.0],["2005-01-31",7.6377,7.8048,7.6377,7.7421,83000.0],["2005-02-01",7.6974,7.8615,7.6795,7.8227,153400.0],["2005-02-02",7.7899,7.8764,7.7481,7.8764,59000.0],["2005-02-03",7.8764,7.8973,7.7451,7.763,86600.0],["2005-02-04",7.763,7.8495,7.763,7.8346,48800.0],["2005-02-07",7.8794,8.0584,7.8585,8.0584,81600.0],["2005-02-08",8.0328,8.0328,7.8433,7.9155,76400.0],["2005-02-09",7.9456,7.9696,7.8523,7.8914,103400.0],["2005-02-10",7.8824,7.9034,7.7169,7.7741,95200.0],["2005-02-11",7.7921,7.8974,7.7109,7.8794,83400.0],["2005-02-14",7.8974,7.9666,7.8523,7.9576,56000.0],["2005-02-15",7.9125,7.9185,7.8192,7.8613,71600.0],["2005-02-16",7.8914,8.0719,7.8463,8.0629,212000.0],["2005-02-17",8.0448,8.1953,7.9335,8.105,183600.0],["2005-02-18",8.1231,8.1802,8.0328,8.1772,107000.0],["2005-02-22",8.102,8.1381,8.0178,8.081,195800.0],["2005-02-23",8.0238,8.1682,8.0238,8.1231,123600.0],["2005-02-24",8.1261,8.3126,8.0599,8.2885,140000.0],["2005-02-25",8.2585,8.2705,7.9757,8.2043,162200.0],["2005-02-28",8.2193,8.2374,8.0689,8.1832,113600.0],["2005-03-01",8.2073,8.2073,8.108,8.1832,66000.0],["2005-03-02",8.1381,8.2224,8.102,8.1201,63600.0],["2005-03-03",8.093,8.1802,8.0629,8.1682,68200.0],["2005-03-04",8.1802,8.2524,8.1381,8.2284,77400.0],["2005-03-07",8.1983,8.2404,7.9576,8.0719,98000.0],["2005-03-08",8.0328,8.0659,7.9215,8.0057,99000.0],["2005-03-09",8.0057,8.0328,7.8523,8.0118,90400.0],["2005-03-10",7.9787,8.0178,7.8312,7.8493,93600.0],["2005-03-11",7.8824,7.9666,7.7771,7.8914,172400.0],["2005-03-14",7.9516,8.0178,7.8252,7.8974,60400.0],["2005-03-15",7.9275,8.0779,7.9275,7.9365,57800.0],["2005-03-16",7.9576,8.0479,7.9125,7.9426,61600.0],["2005-03-17",7.9426,8.0148,7.6778,7.6778,70600.0],["2005-03-18",7.7079,7.7079,7.5214,7.6718,209400.0],["2005-03-21",7.6267,7.6267,7.5003,7.6176,81400.0],["2005-03-22",7.6176,7.6989,7.5364,7.5545,102800.0],["2005-03-23",7.5514,7.5845,7.4401,7.5545,96800.0],["2005-03-24",7.5755,7.6567,7.4762,7.5785,106400.0],["2005-03-28",7.6086,7.738,7.5785,7.6718,67600.0],["2005-03-29",7.6718,7.762,7.5545,7.5575,82400.0],["2005-03-30",7.5334,7.7921,7.5274,7.7921,81400.0],["2005-03-31",7.762,7.7921,7.5304,7.6116,126200.0],["2005-04-01",7.6176,7.6688,7.4672,7.5514,105600.0],["2005-04-04",7.5514,7.7109,7.5214,7.7019,79400.0],["2005-04-05",7.6718,7.8222,7.6718,7.7921,59800.0],["2005-04-06",7.7951,7.8523,7.747,7.747,69600.0],["2005-04-07",7.75,7.8312,7.732,7.7651,36400.0],["2005-04-08",7.7921,7.8072,7.4943,7.5214,90600.0],["2005-04-11",7.5244,7.7139,7.5244,7.5725,83600.0],["2005-04-12",7.5725,7.6417,7.5334,7.6116,103000.0],["2005-04-13",7.5514,7.6567,7.5214,7.5845,128200.0],["2005-04-14",7.5665,7.6327,7.5274,7.5334,104800.0],["2005-04-15",7.5364,7.6568,7.5063,7.5063,165200.0],["2005-04-18",7.4913,7.6086,7.4552,7.5394,95000.0],["2005-04-19",7.5394,7.5936,7.4492,7.5936,118800.0],["2005-04-20",7.5665,7.5906,7.4913,7.5093,107600.0],["2005-04-21",7.5394,7.5815,7.4642,7.5484,87200.0],["2005-04-22",7.5545,7.5665,7.4883,7.5244,165800.0],["2005-04-25",7.5364,7.5695,7.4913,7.5545,93800.0],["2005-04-26",7.5153,7.5815,7.5063,7.5454,120800.0],["2005-04-27",7.5515,7.6868,7.5214,7.6567,161200.0],["2005-04-28",7.6267,7.8252,7.5755,7.738,156600.0],["2005-04-29",7.7982,7.7982,7.6387,7.6417,100800.0],["2005-05-02",7.6718,7.8192,7.6718,7.8162,67200.0],["2005-05-03",7.8162,7.9426,7.6959,7.7921,120200.0],["2005-05-04",7.7681,8.087,7.7651,8.087,107400.0],["2005-05-05",8.0779,8.105,7.9486,7.9486,105400.0],["2005-05-06",7.9198,7.9774,7.853,7.9198,71600.0],["2005-05-09",7.8985,8.3294,7.8985,8.3081,151800.0],["2005-05-10",8.299,8.3567,8.1898,8.2899,214800.0],["2005-05-11",8.2839,8.3355,8.1868,8.2475,98200.0],["2005-05-12",8.2414,8.2687,7.8955,7.9258,109200.0],["2005-05-13",7.9349,7.9835,7.8409,7.9046,94400.0],["2005-05-16",7.9198,8.026,7.8469,7.9198,105400.0],["2005-05-17",7.9167,8.1534,7.9167,8.1382,106200.0],["2005-05-18",8.1837,8.3446,8.0897,8.299,139400.0],["2005-05-19",8.2535,8.5357,8.2384,8.5145,223400.0],["2005-05-20",8.4963,8.4963,8.2717,8.2808,110200.0],["2005-05-23",8.3567,8.5024,8.3385,8.4659,136400.0],["2005-05-24",8.5266,8.5266,8.3446,8.4265,94600.0],["2005-05-25",8.4295,8.4295,8.2808,8.2899,68400.0],["2005-05-26",8.3142,8.5357,8.3082,8.5236,82200.0],["2005-05-27",8.5297,8.5903,8.4538,8.5752,82800.0],["2005-05-31",8.5539,8.5873,8.4902,8.4902,97800.0],["2005-06-01",8.5206,8.7087,8.5206,8.7057,131000.0],["2005-06-02",8.645,8.7845,8.6298,8.7117,148200.0],["2005-06-03",8.7542,8.7603,8.6207,8.7239,79800.0],["2005-06-06",8.7239,8.8574,8.6601,8.8543,138200.0],["2005-06-07",8.8968,9.0637,8.8452,8.9727,166800.0],["2005-06-08",8.9363,8.9636,8.8179,8.8179,115600.0],["2005-06-09",8.7694,8.9363,8.7239,8.9211,59000.0],["2005-06-10",8.8908,8.9059,8.6723,8.7724,84200.0],["2005-06-13",8.7421,8.8908,8.5782,8.7148,116600.0],["2005-06-14",8.7148,8.7724,8.6298,8.7724,95000.0],["2005-06-15",8.7481,8.8908,8.6662,8.8908,94600.0],["2005-06-16",8.9059,8.9666,8.7269,8.9666,99000.0],["2005-06-17",8.9818,9.0152,8.8452,8.8452,166800.0],["2005-06-20",8.8028,8.9514,8.7997,8.8725,73200.0],["2005-06-21",8.9029,9.4369,8.7997,8.9241,62200.0],["2005-06-22",8.9272,9.0212,8.8604,8.997,77400.0],["2005-06-23",8.9514,8.9666,8.6632,8.7117,90200.0],["2005-06-24",8.6814,8.7542,8.5721,8.7542,116200.0],["2005-06-27",8.7239,8.9059,8.6632,8.9059,64200.0],["2005-06-28",8.8999,9.0425,8.8695,9.0425,99800.0],["2005-06-29",9.0425,9.0667,8.9636,9.0667,81800.0],["2005-06-30",9.0698,9.0698,8.8908,8.912,62800.0],["2005-07-01",8.9514,9.0516,8.9332,8.997,47400.0],["2005-07-05",8.9727,9.1487,8.9211,9.1487,109200.0],["2005-07-06",9.1274,9.2063,8.915,8.9848,124000.0],["2005-07-07",8.9514,9.0698,8.9454,9.0576,101800.0],["2005-07-08",9.0728,9.3156,9.0243,9.2852,113000.0],["2005-07-11",9.2852,9.5705,9.2852,9.5249,159200.0],["2005-07-12",9.534,9.5371,9.179,9.1942,157200.0],["2005-07-13",9.1942,9.3338,9.0819,9.1335,104800.0],["2005-07-14",9.1942,9.2852,8.9059,9.1032,171800.0],["2005-07-15",9.1032,9.264,9.0667,9.2094,63200.0],["2005-07-18",9.2397,9.2943,8.9211,8.9302,68000.0],["2005-07-19",8.9818,9.2852,8.9818,9.2852,111800.0],["2005-07-20",9.2761,9.6069,9.2488,9.6038,113400.0],["2005-07-21",9.6494,9.6645,9.2731,9.2731,114200.0],["2005-07-22",9.3034,9.4309,9.2185,9.4278,106400.0],["2005-07-25",9.443,9.7313,9.443,9.5249,104000.0],["2005-07-26",9.5553,9.7798,9.5553,9.7131,127800.0],["2005-07-27",9.7131,9.8162,9.6645,9.8041,77800.0],["2005-07-28",9.8344,10.0499,9.792,10.0499,80400.0],["2005-07-29",10.0135,10.1591,9.4369,9.4369,290800.0],["2005-08-01",9.4825,9.6494,9.4825,9.4855,136600.0],["2005-08-02",9.4885,9.5826,9.44,9.5826,166200.0],["2005-08-03",9.5705,9.7404,9.5705,9.6311,97800.0],["2005-08-04",9.4976,9.5371,9.0394,9.085,255400.0],["2005-08-05",9.0243,9.0364,8.5327,8.7451,249400.0],["2005-08-08",8.7694,8.7997,8.5903,8.5994,210800.0],["2005-08-09",8.6744,8.7509,8.656,8.7111,129200.0],["2005-08-10",8.7509,8.9558,8.6316,8.7233,153800.0],["2005-08-11",8.7111,8.9558,8.7111,8.916,133800.0],["2005-08-12",8.916,9.1607,8.916,9.0231,150800.0],["2005-08-15",9.069,9.1791,9.02,9.0842,120200.0],["2005-08-16",9.1148,9.1148,8.76,8.7631,177600.0],["2005-08-17",8.7631,9.0598,8.7478,8.9894,158600.0],["2005-08-18",8.9894,8.9894,8.8273,8.8334,137000.0],["2005-08-19",8.809,8.8579,8.7845,8.8029,136600.0],["2005-08-22",8.8793,9.176,8.8793,9.0842,167600.0],["2005-08-23",9.1607,9.2097,9.0353,9.1424,105400.0],["2005-08-24",9.1638,9.3504,9.069,9.1148,130000.0],["2005-08-25",9.2372,9.4727,9.1913,9.3993,124200.0],["2005-08-26",9.3595,9.3595,9.1057,9.1087,98800.0],["2005-08-29",9.1393,9.4819,9.1362,9.4819,138000.0],["2005-08-30",9.4972,9.5308,9.3993,9.4268,102600.0],["2005-08-31",9.4329,9.7969,9.3962,9.7969,98200.0],["2005-09-01",9.7969,9.9804,9.7725,9.9101,130200.0],["2005-09-02",9.9101,9.9101,9.7327,9.7877,59200.0],["2005-09-06",9.7877,10.0477,9.6807,9.7877,156000.0],["2005-09-07",9.7847,9.7847,9.6868,9.7266,86600.0],["2005-09-08",9.7419,9.7572,9.5278,9.5583,95600.0],["2005-09-09",9.6348,9.9835,9.6073,9.9437,118800.0],["2005-09-12",9.9376,9.9743,9.8122,9.9315,87200.0],["2005-09-13",9.9376,9.9376,9.7419,9.7419,74200.0],["2005-09-14",9.8642,9.9101,9.54,9.5889,146200.0],["2005-09-15",9.5736,9.6654,9.5369,9.6348,80000.0],["2005-09-16",9.696,9.8703,9.6012,9.8673,228400.0],["2005-09-19",9.8367,9.9407,9.8306,9.8336,80600.0],["2005-09-20",9.8734,9.9376,9.6409,9.647,74200.0],["2005-09-21",9.6165,9.7327,9.3656,9.3656,141800.0],["2005-09-22",9.3962,9.5461,9.3381,9.4819,146800.0],["2005-09-23",9.4513,9.6409,9.4207,9.6409,64000.0],["2005-09-26",9.7174,9.9346,9.7021,9.9315,86000.0],["2005-09-27",9.9407,10.0202,9.7266,9.9346,130600.0],["2005-09-28",9.9651,10.1028,9.9193,10.0386,113800.0],["2005-09-29",10.0355,10.4423,9.9743,10.4178,115200.0],["2005-09-30",10.3995,10.3995,10.1854,10.2343,76600.0],["2005-10-03",10.2465,10.5065,10.2465,10.4148,84000.0],["2005-10-04",10.3964,10.5677,10.1487,10.1487,94800.0],["2005-10-05",10.1242,10.1395,9.5798,9.5889,172400.0],["2005-10-06",9.6409,9.8459,9.4391,9.5767,154000.0],["2005-10-07",9.6287,9.8459,9.6042,9.7082,72000.0],["2005-10-10",9.7388,9.7419,9.488,9.488,72800.0],["2005-10-11",9.4849,9.5706,9.1087,9.1087,195000.0],["2005-10-12",9.0995,9.1699,8.7631,8.9283,180200.0],["2005-10-13",8.9191,9.1607,8.8701,9.1148,108600.0],["2005-10-14",9.1699,9.2066,9.0261,9.2066,47400.0],["2005-10-17",9.2678,9.2678,8.9313,9.0047,81600.0],["2005-10-18",9.0323,9.176,8.916,8.9221,102600.0],["2005-10-19",8.9221,9.3442,8.7845,9.3442,136000.0],["2005-10-20",9.3504,9.3504,8.9313,9.0108,53600.0],["2005-10-21",9.0537,9.2372,9.0261,9.176,52800.0],["2005-10-24",9.2066,9.4972,9.2066,9.4972,89800.0],["2005-10-25",9.4819,9.5583,9.1944,9.2984,66200.0],["2005-10-26",9.2678,9.4605,9.121,9.1424,72200.0],["2005-10-27",9.0812,9.176,9.0414,9.1301,153600.0],["2005-10-28",9.176,9.4574,9.1668,9.4391,69000.0],["2005-10-31",9.4696,9.7572,9.4696,9.5859,209400.0],["2005-11-01",9.6623,9.6776,9.4146,9.4391,92800.0],["2005-11-02",9.4819,9.7847,9.4819,9.7847,103400.0],["2005-11-03",9.7877,9.9407,9.7725,9.8673,101400.0],["2005-11-04",9.8979,9.9009,9.6042,9.6532,98800.0],["2005-11-07",9.696,9.8336,9.5798,9.8214,77800.0],["2005-11-08",9.7908,9.7908,9.4176,9.4391,118600.0],["2005-11-09",9.5583,9.7694,9.4054,9.4054,237800.0],["2005-11-10",9.4513,9.8917,9.4513,9.8122,173600.0],["2005-11-11",9.8336,9.8887,9.6134,9.7969,91000.0],["2005-11-14",9.8489,9.8489,9.4513,9.5461,200600.0],["2005-11-15",9.6195,9.6195,9.384,9.3871,136600.0],["2005-11-16",9.4163,9.478,9.2623,9.4749,90000.0],["2005-11-17",9.4841,9.6105,9.4133,9.5149,146800.0],["2005-11-18",9.592,9.7214,9.5642,9.6536,107200.0],["2005-11-21",9.6844,9.7984,9.4287,9.7676,154200.0],["2005-11-22",9.783,9.8138,9.6413,9.7245,187200.0],["2005-11-23",9.6936,9.7183,9.5457,9.5827,141200.0],["2005-11-25",9.5519,9.7121,9.5519,9.6752,118200.0],["2005-11-28",9.706,9.706,9.4287,9.4287,164800.0],["2005-11-29",9.4287,9.6012,9.404,9.4564,127600.0],["2005-11-30",9.4903,9.6043,9.404,9.4287,188200.0],["2005-12-01",9.4287,9.6197,9.4287,9.5365,238600.0],["2005-12-02",9.5519,9.6628,9.5427,9.5796,108800.0],["2005-12-05",9.6259,9.6259,9.2315,9.3855,182800.0],["2005-12-06",9.4626,9.974,9.4626,9.8539,252000.0],["2005-12-07",9.8847,9.9124,9.669,9.6998,120800.0],["2005-12-08",9.6752,9.8847,9.6536,9.7922,100000.0],["2005-12-09",9.86,9.9987,9.8138,9.9833,145800.0],["2005-12-12",10.0449,10.0449,9.746,9.8292,209600.0],["2005-12-13",9.8754,10.0572,9.7707,10.0264,165800.0],["2005-12-14",10.0603,10.1774,10.0172,10.085,134600.0],["2005-12-15",10.1158,10.1158,9.86,9.9463,119400.0],["2005-12-16",10.0079,10.0449,9.8754,9.8754,248800.0],["2005-12-19",9.8816,9.9155,9.5796,9.5796,101200.0],["2005-12-20",9.5981,9.7922,9.5981,9.7275,89400.0],["2005-12-21",9.7306,9.8446,9.706,9.746,66400.0],["2005-12-22",9.8231,9.8231,9.7029,9.7306,67000.0],["2005-12-23",9.7399,9.8292,9.706,9.8138,34600.0],["2005-12-27",9.783,9.8477,9.5519,9.5581,131600.0],["2005-12-28",9.5889,9.7676,9.4995,9.706,138000.0],["2005-12-29",9.7522,9.7645,9.5858,9.6289,48600.0],["2005-12-30",9.6197,9.6813,9.4687,9.4903,106600.0],["2006-01-03",9.5211,9.8015,9.478,9.7984,156200.0],["2006-01-04",9.7522,9.9494,9.746,9.9217,102800.0],["2006-01-05",9.9463,9.9771,9.706,9.7614,78600.0],["2006-01-06",9.7614,9.7738,9.6443,9.6875,97400.0],["2006-01-09",9.6135,9.8785,9.6012,9.6289,169400.0],["2006-01-10",9.5827,9.6875,9.5057,9.5365,187200.0],["2006-01-11",9.5334,9.7214,9.5334,9.7214,174200.0],["2006-01-12",9.706,9.7799,9.6289,9.6906,155800.0],["2006-01-13",9.7368,9.7368,9.5334,9.6135,108600.0],["2006-01-17",9.5889,9.6659,9.4964,9.5827,102600.0],["2006-01-18",9.5365,9.7429,9.518,9.7368,101400.0],["2006-01-19",9.7676,9.9371,9.746,9.9155,112000.0],["2006-01-20",9.9525,9.9956,9.7584,9.7584,98800.0],["2006-01-23",9.7984,9.8693,9.7429,9.8508,87400.0],["2006-01-24",9.8785,9.9833,9.8785,9.9679,112000.0],["2006-01-25",9.9987,10.1281,9.9586,10.0603,117000.0],["2006-01-26",10.0911,10.2791,10.0079,10.2791,124400.0],["2006-01-27",10.3099,10.4763,10.2637,10.4393,144400.0],["2006-01-30",10.4054,10.5009,10.3068,10.3931,124400.0],["2006-01-31",10.4239,10.4578,9.706,9.706,919200.0],["2006-02-01",9.7368,9.9124,9.6628,9.6628,284600.0],["2006-02-02",9.6752,9.709,9.481,9.6844,196800.0],["2006-02-03",9.669,9.6844,9.5334,9.5365,96000.0],["2006-02-06",9.5365,9.5827,9.4194,9.4841,133000.0],["2006-02-07",9.5057,9.6105,9.4287,9.4533,122800.0],["2006-02-08",9.4518,9.638,9.4052,9.5914,105800.0],["2006-02-09",9.6535,9.8304,9.5449,9.5542,131800.0],["2006-02-10",9.5138,9.7746,9.4642,9.7466,169400.0],["2006-02-13",9.8056,9.8708,9.7466,9.8553,198000.0],["2006-02-14",9.8242,9.8646,9.7125,9.7684,144200.0],["2006-02-15",9.8242,10.1346,9.8087,10.0353,188000.0],["2006-02-16",10.0974,10.1936,10.0881,10.1936,102000.0],["2006-02-17",10.2247,10.4109,10.1191,10.2495,112200.0],["2006-02-21",10.3054,10.3178,10.0539,10.1812,127600.0],["2006-02-22",10.2122,10.4481,10.1998,10.3457,97000.0],["2006-02-23",10.383,10.5071,10.2743,10.4357,179400.0],["2006-02-24",10.4513,10.5847,10.3674,10.5847,103200.0],["2006-02-27",10.5537,10.833,10.5382,10.7648,172000.0],["2006-02-28",10.7865,10.8299,10.6158,10.7058,142800.0],["2006-03-01",10.802,10.9169,10.7089,10.8951,128400.0],["2006-03-02",10.9355,11.0503,10.8827,11.0286,157400.0],["2006-03-03",11.0193,11.2242,10.9417,11.0255,166000.0],["2006-03-06",10.7306,11.0038,10.7306,10.9106,249800.0],["2006-03-07",10.9262,10.9262,10.8237,10.8703,118400.0],["2006-03-08",10.8703,10.8827,10.6468,10.7461,167400.0],["2006-03-09",10.7089,10.8424,10.4699,10.4854,163000.0],["2006-03-10",10.4606,10.7523,10.4326,10.7523,172000.0],["2006-03-13",10.7865,10.861,10.6437,10.7461,127000.0],["2006-03-14",10.802,11.0876,10.6872,11.0752,201400.0],["2006-03-15",11.0565,11.2521,10.8734,11.249,116200.0],["2006-03-16",11.2055,11.5128,11.2055,11.3483,147000.0],["2006-03-17",11.3918,11.4694,11.3297,11.4042,302800.0],["2006-03-20",11.3731,11.4476,11.2955,11.3856,118200.0],["2006-03-21",11.3607,11.4538,11.2117,11.2148,151200.0],["2006-03-22",11.19,11.2831,11.1155,11.2304,158200.0],["2006-03-23",11.28,11.5315,11.28,11.4073,139000.0],["2006-03-24",11.4228,11.4849,11.3638,11.4787,173400.0],["2006-03-27",11.4538,11.4849,11.339,11.4166,184200.0],["2006-03-28",11.3856,11.5625,11.339,11.3545,160200.0],["2006-03-29",11.0596,11.6525,11.0596,11.4538,270200.0],["2006-03-30",11.4694,11.6742,11.2924,11.3142,262800.0],["2006-03-31",11.3142,11.5966,11.3142,11.5966,141400.0],["2006-04-03",11.6246,11.7891,11.5625,11.5687,134800.0],["2006-04-04",11.5377,11.727,11.5159,11.6556,154800.0],["2006-04-05",11.6401,11.7115,11.5315,11.6246,99200.0],["2006-04-06",11.6401,11.6867,11.5749,11.6867,183800.0],["2006-04-07",11.7022,11.7922,11.6246,11.6494,197000.0],["2006-04-10",11.6308,11.6929,11.3421,11.4135,106000.0],["2006-04-11",11.4321,11.4507,11.1714,11.4507,222200.0],["2006-04-12",11.4228,11.5625,11.3576,11.4601,89400.0],["2006-04-13",11.4228,11.6028,11.2862,11.4942,108200.0],["2006-04-17",11.5252,11.7363,11.4756,11.5532,101800.0],["2006-04-18",11.4756,11.9815,11.4663,11.9815,154600.0],["2006-04-19",12.0126,12.3509,11.9815,12.323,220000.0],["2006-04-20",12.3075,12.4565,12.2547,12.3975,168000.0],["2006-04-21",12.5403,12.8755,12.3851,12.6179,212800.0],["2006-04-24",12.6303,12.6799,12.413,12.4502,165400.0],["2006-04-25",12.4627,12.5744,12.1616,12.2733,188000.0],["2006-04-26",12.2454,12.6799,12.2299,12.4627,163400.0],["2006-04-27",12.4161,12.6458,12.2919,12.3478,122600.0],["2006-04-28",12.3478,12.5092,12.2919,12.3882,137000.0],["2006-05-01",12.3851,12.5092,12.2609,12.3013,132800.0],["2006-05-02",12.2981,12.9624,12.2888,12.9624,278000.0],["2006-05-03",13.0028,13.0028,12.7389,12.9717,143800.0],["2006-05-04",13.0183,13.0679,12.8693,12.9283,107800.0],["2006-05-05",12.9748,13.0307,12.6955,12.9314,220800.0],["2006-05-08",12.9438,13.0338,12.7234,12.8382,172200.0],["2006-05-09",12.8445,13.1486,12.7886,13.0183,156200.0],["2006-05-10",13.2231,13.5925,12.9841,13.158,235200.0],["2006-05-11",13.1377,13.1377,12.4855,12.8662,283800.0],["2006-05-12",12.888,13.0909,12.7819,12.9442,344000.0],["2006-05-15",12.9442,13.0222,12.3076,12.5916,242200.0],["2006-05-16",12.5604,12.6789,12.3263,12.4012,406400.0],["2006-05-17",12.2764,12.3887,11.9331,12.1578,349400.0],["2006-05-18",12.1079,12.2639,11.9331,12.0143,233400.0],["2006-05-19",11.8582,12.0455,11.749,11.9144,222600.0],["2006-05-22",11.7958,11.8894,11.2997,11.7584,331800.0],["2006-05-23",11.827,11.9643,11.4276,11.4682,205400.0],["2006-05-24",11.437,11.6492,11.0937,11.5961,277400.0],["2006-05-25",11.6585,11.8426,11.6117,11.8021,143000.0],["2006-05-26",11.8021,11.8551,11.6242,11.7334,156800.0],["2006-05-30",11.7022,11.7334,11.5275,11.5306,164200.0],["2006-05-31",11.5774,11.6492,11.3371,11.515,220800.0],["2006-06-01",11.593,11.7677,11.5462,11.7677,171600.0],["2006-06-02",11.8021,11.9768,11.5836,11.955,222400.0],["2006-06-05",11.877,11.877,11.4682,11.5899,357400.0],["2006-06-06",11.5899,11.6211,11.1748,11.3371,226200.0],["2006-06-07",11.3433,11.5555,11.0625,11.2185,404200.0],["2006-06-08",11.1717,11.4463,11.1405,11.437,263600.0],["2006-06-09",11.4526,11.6523,11.2185,11.2934,201000.0],["2006-06-12",11.231,11.2653,10.5476,10.5944,382000.0],["2006-06-13",10.5164,10.7099,10.4228,10.5445,407600.0],["2006-06-14",10.532,10.6818,10.4977,10.6069,240400.0],["2006-06-15",10.6412,11.0157,10.6131,10.9533,230200.0],["2006-06-16",10.9252,11.0032,10.5975,10.7192,565800.0],["2006-06-19",10.7099,10.7099,10.3541,10.4509,184600.0],["2006-06-20",10.4508,10.6506,10.4259,10.4945,324600.0],["2006-06-21",10.4883,11.2341,10.4883,10.9408,420000.0],["2006-06-22",10.9283,10.9969,10.6724,10.7816,498800.0],["2006-06-23",10.766,10.9002,10.6568,10.7379,357200.0],["2006-06-26",10.7848,11.0656,10.7848,11.0126,227000.0],["2006-06-27",11.0282,11.1998,10.9907,11.0781,554400.0],["2006-06-28",11.0656,11.1093,10.4602,10.5757,690200.0],["2006-06-29",10.5413,10.8909,10.5413,10.7785,628800.0],["2006-06-30",10.8191,11.1249,10.7348,11.1249,267000.0],["2006-07-03",11.1717,11.2091,11.0874,11.1623,101600.0],["2006-07-05",11.1311,11.437,10.997,11.153,264000.0],["2006-07-06",11.1717,11.3901,11.1717,11.334,295000.0],["2006-07-07",11.2965,11.4775,11.2778,11.3121,153400.0],["2006-07-10",11.3433,11.5181,11.2903,11.4962,202800.0],["2006-07-11",11.4682,11.6741,11.4682,11.6679,152600.0],["2006-07-12",11.6304,11.6741,11.3589,11.3933,303800.0],["2006-07-13",11.3433,11.4682,11.1467,11.2185,398800.0],["2006-07-14",11.2497,11.2778,11.1093,11.1592,231400.0],["2006-07-17",11.0968,11.1155,10.894,11.0469,319800.0],["2006-07-18",11.0781,11.3402,11.0781,11.3121,250400.0],["2006-07-19",11.2747,11.8239,11.2747,11.774,263600.0],["2006-07-20",11.7646,11.8707,11.7022,11.8114,246400.0],["2006-07-21",11.7334,11.7553,11.437,11.5462,164800.0],["2006-07-24",11.593,12.0423,11.5555,11.9206,170400.0],["2006-07-25",11.9363,12.1391,11.8832,12.0424,102600.0],["2006-07-26",12.0424,12.0424,11.827,11.8551,209200.0],["2006-07-27",11.8613,11.9674,11.6554,11.7022,167200.0],["2006-07-28",11.7022,12.0361,11.6866,11.93,117000.0],["2006-07-31",11.7334,11.8738,11.6367,11.8114,157000.0],["2006-08-01",11.7646,11.8364,11.6086,11.7584,166800.0],["2006-08-02",11.7958,12.1048,11.749,12.0267,245800.0],["2006-08-03",11.9487,12.111,11.8582,11.9675,269800.0],["2006-08-04",12.0923,12.2265,11.8426,12.0236,183400.0],["2006-08-07",11.9456,11.9581,11.749,11.8333,71600.0],["2006-08-08",11.8957,12.0018,11.6336,11.6336,144600.0],["2006-08-09",11.7022,11.7396,11.437,11.4463,110000.0],["2006-08-10",11.4259,11.7273,11.2689,11.5578,224800.0],["2006-08-11",11.5892,11.5892,11.3725,11.4447,266400.0],["2006-08-14",11.3819,11.6959,11.3819,11.5232,140000.0],["2006-08-15",11.6017,11.6457,11.4887,11.5986,198200.0],["2006-08-16",11.6614,11.7964,11.6237,11.7744,97200.0],["2006-08-17",11.7744,12.1386,11.6488,11.9942,237200.0],["2006-08-18",12.0256,12.0884,11.6488,11.7179,183200.0],["2006-08-21",11.6708,11.7744,11.5264,11.63,109200.0],["2006-08-22",11.5986,11.674,11.5138,11.674,102200.0],["2006-08-23",11.6928,11.7713,11.4228,11.5264,157400.0],["2006-08-24",11.4918,11.5013,11.2093,11.4259,277800.0],["2006-08-25",11.429,11.5264,11.4102,11.4793,102600.0],["2006-08-28",11.4918,11.6645,11.4385,11.608,106600.0],["2006-08-29",11.6771,12.0225,11.6174,11.9597,304600.0],["2006-08-30",11.9157,12.0884,11.8686,11.9346,168400.0],["2006-08-31",11.9879,12.2077,11.9346,12.0664,187200.0],["2006-09-01",12.1795,12.2297,11.9911,12.1324,140200.0],["2006-09-05",12.1638,12.2234,12.0099,12.1638,148600.0],["2006-09-06",12.101,12.1198,11.7587,11.7933,142400.0],["2006-09-07",11.7148,11.9189,11.6488,11.6865,224200.0],["2006-09-08",11.652,11.652,11.4981,11.5609,270800.0],["2006-09-11",11.429,11.5264,11.3223,11.3851,300000.0],["2006-09-12",11.36,11.5923,11.3474,11.5923,197800.0],["2006-09-13",11.5609,11.6865,11.4761,11.6488,192200.0],["2006-09-14",11.586,11.674,11.5327,11.6237,133000.0],["2006-09-15",11.6928,11.9283,11.674,11.8372,370200.0],["2006-09-18",11.8058,11.8247,11.586,11.6708,256400.0],["2006-09-19",11.6237,11.6645,11.3411,11.586,301400.0],["2006-09-20",11.6645,12.0382,11.6174,11.9691,295000.0],["2006-09-21",12.0445,12.2109,11.8843,11.9974,318000.0],["2006-09-22",11.9503,11.966,11.6457,11.7368,284600.0],["2006-09-25",11.8467,12.0696,11.6488,11.9691,649400.0],["2006-09-26",11.922,11.9597,11.8184,11.8749,487600.0],["2006-09-27",11.8121,12.1606,11.7744,12.1041,396000.0],["2006-09-28",12.0916,12.2297,12.0727,12.1669,331400.0],["2006-09-29",12.1543,12.214,11.9879,12.0099,393000.0],["2006-10-02",11.9942,12.057,11.7619,11.7996,206200.0],["2006-10-03",11.7368,11.9314,11.6645,11.7305,288400.0],["2006-10-04",11.6677,12.1292,11.6363,12.079,374800.0],["2006-10-05",12.0382,12.1512,11.966,12.1512,306400.0],["2006-10-06",12.1324,12.1481,11.9314,11.966,375000.0],["2006-10-09",11.966,12.1167,11.8027,12.1135,249000.0],["2006-10-10",12.0664,12.3302,12.0036,12.2862,260800.0],["2006-10-11",12.3113,12.4809,12.2768,12.3741,241400.0],["2006-10-12",12.4369,12.7038,12.4212,12.6944,155200.0],["2006-10-13",12.6944,12.7949,12.619,12.7007,93000.0],["2006-10-16",12.7321,12.7917,12.6253,12.7698,99200.0],["2006-10-17",12.6913,12.7792,12.6222,12.7289,96800.0],["2006-10-18",12.7917,12.7949,12.6599,12.7164,95400.0],["2006-10-19",12.6693,12.8545,12.6504,12.842,81200.0],["2006-10-20",12.8577,12.8734,12.7164,12.8514,60400.0],["2006-10-23",12.7729,12.8922,12.7321,12.8451,92600.0],["2006-10-24",12.8106,12.8577,12.7007,12.8263,66000.0],["2006-10-25",12.7635,12.8985,12.7258,12.8859,106000.0],["2006-10-26",12.9048,13.09,12.7949,13.09,146000.0],["2006-10-27",13.0932,13.2125,12.9205,12.9864,93400.0],["2006-10-30",13.0335,13.2188,12.5594,13.2188,199200.0],["2006-10-31",13.1874,13.2282,13.0618,13.1874,122200.0],["2006-11-01",13.2345,13.2847,12.776,12.776,202800.0],["2006-11-02",12.6661,12.7792,12.6379,12.685,111000.0],["2006-11-03",12.7321,12.842,12.6536,12.842,72000.0],["2006-11-06",12.5594,12.5594,12.057,12.2925,377800.0],["2006-11-07",12.1512,12.1512,11.4667,11.5013,538800.0],["2006-11-08",11.4997,11.7146,11.4396,11.6577,260000.0],["2006-11-09",11.6703,11.6703,11.5028,11.6261,201800.0],["2006-11-10",11.5471,11.5976,11.3417,11.5629,167800.0],["2006-11-13",11.5376,11.5945,11.4839,11.5755,119600.0],["2006-11-14",11.5123,11.901,11.4333,11.8979,207200.0],["2006-11-15",11.8884,12.1665,11.8884,12.1033,201800.0],["2006-11-16",12.1665,12.1728,12.0401,12.0938,128200.0],["2006-11-17",12.0811,12.1033,11.9137,11.9516,119000.0],["2006-11-20",11.7051,11.9453,11.7051,11.8568,153200.0],["2006-11-21",11.9769,12.3182,11.9421,12.1254,303000.0],["2006-11-22",12.0938,12.1823,11.9358,12.0875,129800.0],["2006-11-24",12.0085,12.2297,11.9547,12.176,34000.0],["2006-11-27",12.1443,12.1981,11.6356,11.9137,262800.0],["2006-11-28",11.9295,12.0085,11.7904,11.8441,248600.0],["2006-11-29",11.9073,12.0432,11.7177,11.8726,385600.0],["2006-11-30",11.8821,11.9137,11.7114,11.8189,210000.0],["2006-12-01",11.7557,11.8315,11.6609,11.7873,147000.0],["2006-12-04",11.8599,12.1191,11.8505,12.0369,118200.0],["2006-12-05",12.0559,12.1665,12.0337,12.1191,214000.0],["2006-12-06",12.1001,12.1096,11.9863,12.0717,114200.0],["2006-12-07",12.0717,12.1191,11.8694,11.9358,100800.0],["2006-12-08",11.9295,12.0053,11.7778,11.8821,88800.0],["2006-12-11",11.8821,11.9073,11.7904,11.8663,68000.0],["2006-12-12",11.8663,11.9705,11.8125,11.9105,70800.0],["2006-12-13",11.9737,12.1633,11.9737,12.1412,138200.0],["2006-12-14",12.1412,12.2518,12.1412,12.2012,95000.0],["2006-12-15",12.217,12.2929,12.0812,12.1475,185200.0],["2006-12-18",12.1412,12.217,11.7999,11.8789,136600.0],["2006-12-19",11.8568,11.999,11.7715,11.9042,104800.0],["2006-12-20",11.9453,12.059,11.9453,12.0116,112400.0],["2006-12-21",12.059,12.2392,11.9516,12.1033,197400.0],["2006-12-22",12.078,12.1001,11.9389,12.0116,98000.0],["2006-12-26",12.0369,12.3877,12.0369,12.3845,120400.0],["2006-12-27",12.3782,12.4193,12.0938,12.3245,548200.0],["2006-12-28",12.334,12.3719,12.0306,12.2423,476600.0],["2006-12-29",12.2139,12.3403,12.1538,12.2044,236200.0],["2007-01-03",12.2392,12.4161,12.0906,12.1886,246400.0],["2007-01-04",12.1412,12.1759,11.9769,12.1443,241800.0],["2007-01-05",12.1096,12.2076,11.7557,11.8473,306400.0],["2007-01-08",11.8157,11.8315,11.683,11.7651,233800.0],["2007-01-09",11.7904,11.8663,11.5408,11.8473,220400.0],["2007-01-10",11.7841,11.9769,11.6387,11.9484,130800.0],["2007-01-11",11.98,12.0875,11.822,11.8979,134000.0],["2007-01-12",11.8663,11.9958,11.8505,11.9769,97400.0],["2007-01-16",12.0085,12.0085,11.7588,11.8283,116800.0],["2007-01-17",11.7873,11.9832,11.6861,11.8631,116000.0],["2007-01-18",11.8694,11.9326,11.6672,11.7083,169800.0],["2007-01-19",11.7177,11.9358,11.6071,11.8821,104600.0],["2007-01-22",11.8979,11.9516,11.6956,11.9358,135000.0],["2007-01-23",11.9358,12.1791,11.9137,12.1475,96000.0],["2007-01-24",12.1633,12.2107,12.0085,12.1949,116000.0],["2007-01-25",12.2265,12.2581,11.7715,11.8789,141800.0],["2007-01-26",11.8789,12.1064,11.8189,12.0811,166600.0],["2007-01-29",12.0622,12.2107,12.0401,12.176,170200.0],["2007-01-30",12.1538,12.3529,12.1507,12.3371,78800.0],["2007-01-31",12.3182,12.4793,12.2613,12.3845,107000.0],["2007-02-01",12.3972,12.4604,12.296,12.3719,93600.0],["2007-02-02",12.4193,12.4288,12.2929,12.3087,132200.0],["2007-02-05",12.3182,12.3719,12.2644,12.3371,171200.0],["2007-02-06",12.3498,12.3877,12.2518,12.3087,173400.0],["2007-02-07",12.3103,12.3262,12.1513,12.3071,97600.0],["2007-02-08",12.2753,12.4343,12.2403,12.3516,75200.0],["2007-02-09",12.3707,12.4311,12.2689,12.2975,119600.0],["2007-02-12",12.2276,12.377,12.1513,12.3707,62800.0],["2007-02-13",12.3993,12.4374,12.2308,12.4374,77400.0],["2007-02-14",12.412,12.6377,12.3516,12.5646,163600.0],["2007-02-15",12.5964,12.5964,12.3866,12.412,82400.0],["2007-02-16",12.4088,12.4311,12.323,12.3834,76800.0],["2007-02-20",12.3516,12.7172,12.2594,12.6759,91200.0],["2007-02-21",12.6282,12.7585,12.6059,12.7236,116600.0],["2007-02-22",12.6854,12.8285,12.6377,12.8031,102800.0],["2007-02-23",12.7522,12.7872,12.59,12.7236,99800.0],["2007-02-26",12.7554,12.8666,12.6727,12.8666,114200.0],["2007-02-27",12.323,12.7808,12.1767,12.2403,169400.0],["2007-02-28",12.2149,12.2689,11.9383,12.0527,139000.0],["2007-03-01",11.8906,12.3134,11.8906,12.1131,223200.0],["2007-03-02",12.0496,12.1449,11.7412,11.7634,195800.0],["2007-03-05",11.6998,11.8302,11.242,11.4137,172400.0],["2007-03-06",11.4709,11.7984,11.4709,11.7571,161200.0],["2007-03-07",11.7889,11.986,11.6871,11.6967,229600.0],["2007-03-08",11.7443,11.9065,11.6458,11.7316,182800.0],["2007-03-09",11.8111,12.1672,11.7952,11.9605,152400.0],["2007-03-12",11.9701,12.288,11.9224,12.2149,175400.0],["2007-03-13",12.1449,12.2562,11.9319,11.9796,339000.0],["2007-03-14",11.9319,12.4947,11.8524,12.3802,404600.0],["2007-03-15",12.3039,13.0733,11.525,11.9828,475600.0],["2007-03-16",11.9796,12.3134,11.9001,11.9637,388000.0],["2007-03-19",12.0432,12.2912,12.04,12.1608,117400.0],["2007-03-20",12.2117,12.5392,12.2085,12.5392,157800.0],["2007-03-21",12.5582,12.6759,12.3071,12.5169,455400.0],["2007-03-22",12.5424,12.5678,12.4184,12.4947,308600.0],["2007-03-23",12.4915,12.6854,12.4915,12.5423,158000.0],["2007-03-26",12.5169,12.6854,12.4025,12.4947,131000.0],["2007-03-27",12.4343,12.4724,12.199,12.234,228600.0],["2007-03-28",12.2022,12.2022,11.738,11.9065,778200.0],["2007-03-29",11.986,11.986,11.7094,11.7221,559000.0],["2007-03-30",11.7443,11.7761,11.4646,11.7221,353800.0],["2007-04-02",11.8524,11.8524,11.5727,11.8048,351600.0],["2007-04-03",11.8429,11.9065,11.7412,11.7412,202000.0],["2007-04-04",11.7571,11.8524,11.7316,11.8111,172800.0],["2007-04-05",11.8302,11.9256,11.7157,11.7793,90400.0],["2007-04-09",11.827,11.8811,11.668,11.668,230200.0],["2007-04-10",11.6935,11.7602,11.6744,11.6744,169000.0],["2007-04-11",11.6967,11.7698,11.6331,11.6998,236200.0],["2007-04-12",11.6553,11.7285,11.5027,11.5536,309400.0],["2007-04-13",11.6013,11.6553,11.5218,11.5727,391800.0],["2007-04-16",11.649,11.9224,11.6362,11.7316,366400.0],["2007-04-17",11.7316,11.7316,11.5568,11.668,278200.0],["2007-04-18",11.7062,11.7952,11.6363,11.6458,249200.0],["2007-04-19",11.5695,11.6045,11.3787,11.4582,335200.0],["2007-04-20",11.6045,11.6267,11.3533,11.4169,231400.0],["2007-04-23",11.4455,11.986,11.4455,11.9256,731800.0],["2007-04-24",11.9256,11.9605,11.8397,11.9256,207000.0],["2007-04-25",11.9828,11.9891,11.8588,11.8938,170200.0],["2007-04-26",11.9192,11.9192,11.6331,11.7348,114200.0],["2007-04-27",11.6712,11.6871,11.4805,11.525,137800.0],["2007-04-30",11.579,11.6204,11.2802,11.331,246600.0],["2007-05-01",11.3469,11.4169,11.2643,11.3597,140400.0],["2007-05-02",11.3819,11.9923,11.3342,11.7952,419600.0],["2007-05-03",11.8384,11.8832,11.5793,11.5793,158400.0],["2007-05-04",11.6464,11.736,11.5824,11.7104,168600.0],["2007-05-07",12.3183,12.4271,12.1008,12.1456,237200.0],["2007-05-08",12.0656,12.1424,11.944,11.976,320600.0],["2007-05-09",11.9664,12.0688,11.864,12.008,195200.0],["2007-05-10",11.928,11.9312,11.5856,11.6016,389600.0],["2007-05-11",11.6784,11.8992,11.6784,11.7872,207800.0],["2007-05-14",11.816,11.864,11.5121,11.5824,321400.0],["2007-05-15",11.5408,11.8768,11.4417,11.4865,186800.0],["2007-05-16",11.5281,11.8384,11.4513,11.7968,192800.0],["2007-05-17",11.8064,11.8992,11.6176,11.6208,186600.0],["2007-05-18",11.6272,11.7776,11.6048,11.7744,116200.0],["2007-05-21",11.7552,12.0112,11.7392,11.8032,216800.0],["2007-05-22",11.88,11.9344,11.7136,11.7904,222400.0],["2007-05-23",11.8384,11.8384,11.5696,11.624,152400.0],["2007-05-24",11.6464,11.8288,11.3553,11.4065,245400.0],["2007-05-25",11.5409,11.784,11.4609,11.6176,241000.0],["2007-05-29",11.6368,12.1456,11.6272,11.8672,334200.0],["2007-05-30",11.7424,11.7904,11.6496,11.7264,163400.0],["2007-05-31",11.7648,11.7648,11.4865,11.5281,224000.0],["2007-06-01",11.608,11.688,11.4065,11.5793,390400.0],["2007-06-04",11.576,11.5888,11.4193,11.4705,108400.0],["2007-06-05",11.4577,11.6144,11.2977,11.4801,271800.0],["2007-06-06",11.5089,11.5089,11.2465,11.3201,186000.0],["2007-06-07",11.3201,11.4097,10.9873,11.1633,362000.0],["2007-06-08",11.1025,11.3265,10.9585,11.1313,237800.0],["2007-06-11",11.1217,11.1793,10.9649,10.9745,202800.0],["2007-06-12",10.9457,11.0449,10.8114,10.8209,245000.0],["2007-06-13",10.9777,11.0257,10.741,10.9169,301200.0],["2007-06-14",10.9969,11.1473,10.8721,10.9329,280800.0],["2007-06-15",11.1953,11.4065,11.1185,11.3105,398000.0],["2007-06-18",11.3553,11.3585,11.1729,11.2465,164000.0],["2007-06-19",11.2305,11.3233,11.1793,11.2977,202000.0],["2007-06-20",11.3809,11.3809,10.9489,10.9681,221200.0],["2007-06-21",10.9585,11.1025,10.9361,10.9521,197400.0],["2007-06-22",10.9521,10.9745,10.8337,10.9169,344800.0],["2007-06-25",10.9489,11.2241,10.8561,10.9105,287200.0],["2007-06-26",10.9873,11.1409,10.8945,10.9169,133800.0],["2007-06-27",10.8529,11.4225,10.8369,11.4225,238600.0],["2007-06-28",11.3809,11.7904,11.3681,11.4865,455600.0],["2007-06-29",11.5665,11.5888,11.3617,11.3809,247600.0],["2007-07-02",11.4769,11.5121,11.3105,11.4577,168000.0],["2007-07-03",11.5121,11.6368,11.3297,11.4577,87200.0],["2007-07-05",11.4481,11.5441,11.3329,11.5441,214600.0],["2007-07-06",11.64,11.6752,11.4577,11.5409,156000.0],["2007-07-09",11.5825,11.5825,11.3489,11.4769,140000.0],["2007-07-10",11.4449,11.6528,11.2689,11.2817,220000.0],["2007-07-11",11.3137,11.4929,11.2753,11.3841,265600.0],["2007-07-12",11.4865,11.6528,11.3905,11.6528,126400.0],["2007-07-13",11.6848,11.6848,11.4865,11.5984,98400.0],["2007-07-16",11.5664,11.6336,11.3617,11.4001,154800.0],["2007-07-17",11.4641,11.5984,11.4097,11.4641,160200.0],["2007-07-18",11.4641,11.5153,11.2177,11.4513,185000.0],["2007-07-19",11.5185,11.6624,11.4353,11.6528,116000.0],["2007-07-20",11.656,11.736,11.2817,11.4097,267400.0],["2007-07-23",11.4545,11.5601,11.3905,11.5345,139000.0],["2007-07-24",11.4865,11.5952,11.3905,11.5504,423200.0],["2007-07-25",11.6016,11.8704,11.5952,11.7616,369000.0],["2007-07-26",11.688,12.0112,11.688,11.88,615600.0],["2007-07-27",11.88,12.1456,11.8096,11.8896,503800.0],["2007-07-30",11.8672,12.0976,11.8672,11.9408,331400.0],["2007-07-31",12.0464,12.0464,11.7712,11.8032,343200.0],["2007-08-01",11.8096,12.0272,11.72,11.9408,440400.0],["2007-08-02",12.0624,12.1168,11.9024,11.992,326800.0],["2007-08-03",11.992,12.1168,11.736,11.7712,478800.0],["2007-08-06",12.0368,12.7983,11.6816,12.5039,642200.0],["2007-08-07",12.4815,13.0063,12.3823,12.8591,481800.0],["2007-08-08",13.0184,14.4313,12.703,13.5494,932400.0],["2007-08-09",13.1954,14.148,13.0152,13.9871,842600.0],["2007-08-10",13.8906,14.0515,13.3628,13.5108,1252600.0],["2007-08-13",13.4786,13.4786,12.2041,12.2363,813800.0],["2007-08-14",12.2041,12.4713,11.9241,12.2041,329600.0],["2007-08-15",12.2106,12.7448,12.0464,12.1011,345000.0],["2007-08-16",12.0078,12.8542,12.0078,12.7931,488200.0],["2007-08-17",12.8736,12.8736,11.9113,12.4938,591800.0],["2007-08-20",12.5195,12.7738,12.0271,12.1301,396800.0],["2007-08-21",12.1205,12.5485,12.1205,12.3457,263600.0],["2007-08-22",12.423,12.6965,12.3618,12.5067,231200.0],["2007-08-23",12.5968,12.6965,12.2106,12.3715,202800.0],["2007-08-24",12.4359,12.4713,12.2138,12.3554,172600.0],["2007-08-27",12.4165,12.5228,12.2846,12.3457,162600.0],["2007-08-28",12.3683,12.6161,12.3103,12.4069,235000.0],["2007-08-29",12.5228,12.6644,12.4552,12.5421,192600.0],["2007-08-30",12.4391,12.748,12.4391,12.6161,496400.0],["2007-08-31",12.7448,12.7802,12.4906,12.571,383000.0],["2007-09-04",12.5839,12.7867,12.5292,12.674,208800.0],["2007-09-05",12.6418,12.8736,12.6257,12.7384,201400.0],["2007-09-06",12.7545,12.8414,12.497,12.7641,133400.0],["2007-09-07",12.6129,12.7416,12.5549,12.6611,194400.0],["2007-09-10",12.7126,12.8736,12.497,12.6129,337400.0],["2007-09-11",12.6611,12.909,12.6,12.8993,114400.0],["2007-09-12",12.9025,13.2533,12.8478,13.1117,182000.0],["2007-09-13",13.1954,13.3531,13.0667,13.0763,157200.0],["2007-09-14",12.9186,13.0248,12.8317,12.9411,119600.0],["2007-09-17",12.88,13.028,12.8736,12.8864,300000.0],["2007-09-18",12.9379,13.514,12.9379,13.5108,227400.0],["2007-09-19",13.6428,13.8037,13.5333,13.7393,205400.0],["2007-09-20",13.7361,13.7876,13.2501,13.411,148200.0],["2007-09-21",13.4529,13.4529,13.0441,13.16,275200.0],["2007-09-24",13.1793,13.543,13.1793,13.3499,138600.0],["2007-09-25",13.2855,13.366,12.9894,13.2887,211800.0],["2007-09-26",13.3241,13.3241,12.9926,13.2437,371800.0],["2007-09-27",13.3306,13.4175,12.8736,13.131,694600.0],["2007-09-28",13.1246,13.2211,12.3136,12.5517,841200.0],["2007-10-01",12.6386,13.7844,12.6386,12.748,1000000.0],["2007-10-02",12.8703,13.5011,12.7867,13.5011,375800.0],["2007-10-03",13.5011,13.6556,13.3595,13.5655,269400.0],["2007-10-04",13.5913,13.7425,13.5784,13.6588,157800.0],["2007-10-05",13.8004,14.177,13.5526,14.0676,212400.0],["2007-10-08",14.0676,14.0676,13.7522,13.9228,172800.0],["2007-10-09",13.9228,14.309,13.7715,14.2864,216200.0],["2007-10-10",14.309,14.3218,13.9678,14.0933,185400.0],["2007-10-11",14.1931,14.2414,13.8069,14.0515,323200.0],["2007-10-12",14.0418,14.3057,13.9903,14.177,131800.0],["2007-10-15",14.2156,14.2156,13.6492,13.8777,256000.0],["2007-10-16",13.7586,13.9646,13.469,13.7618,240600.0],["2007-10-17",13.9517,14.1416,13.8648,14.0933,244400.0],["2007-10-18",14.103,14.2092,13.9034,13.9678,149600.0],["2007-10-19",13.9549,13.9549,13.469,13.8069,376400.0],["2007-10-22",13.7103,14.177,13.5333,14.074,217000.0],["2007-10-23",14.1609,14.177,13.308,14.0193,248200.0],["2007-10-24",13.971,14.0386,13.5977,13.868,207200.0],["2007-10-25",14.0,14.2285,13.8423,14.0644,172800.0],["2007-10-26",14.2575,14.5053,14.0129,14.3926,185800.0],["2007-10-29",14.3862,14.6405,14.3444,14.5568,236200.0],["2007-10-30",14.4634,14.8496,14.4184,14.5922,183600.0],["2007-10-31",14.692,14.692,14.1641,14.6276,268600.0],["2007-11-01",14.5697,14.6759,13.6975,13.7908,294600.0],["2007-11-02",13.8713,14.4313,13.7071,14.3283,190000.0],["2007-11-05",14.1191,14.4988,14.0837,14.3991,196000.0],["2007-11-06",14.3251,14.5503,14.2285,14.5246,205800.0],["2007-11-07",14.6087,14.6087,13.845,13.8547,259000.0],["2007-11-08",14.2463,14.5278,13.9162,14.4502,204000.0],["2007-11-09",14.2236,14.3563,13.7187,13.8806,324200.0],["2007-11-12",14.0035,14.5764,13.9938,14.0909,724600.0],["2007-11-13",14.0262,14.2722,14.0262,14.1783,213200.0],["2007-11-14",14.2398,14.3434,13.8514,14.0133,252600.0],["2007-11-15",14.0035,14.0035,13.6637,13.8773,226600.0],["2007-11-16",13.8838,13.8838,13.2365,13.5375,327200.0],["2007-11-19",13.5537,13.5537,12.8255,13.133,340000.0],["2007-11-20",13.1556,13.5958,12.9323,13.5958,333800.0],["2007-11-21",13.7058,13.7705,13.3498,13.4178,285000.0],["2007-11-23",13.4954,13.6702,13.2721,13.654,114400.0],["2007-11-26",13.6281,13.7414,13.0488,13.078,258000.0],["2007-11-27",13.1039,13.9162,13.1006,13.8579,411000.0],["2007-11-28",13.9,14.1654,13.7867,14.1654,247600.0],["2007-11-29",14.1977,14.2398,13.7543,13.8094,140200.0],["2007-11-30",14.0133,14.0262,13.4178,13.4793,265000.0],["2007-12-03",13.5925,13.8288,13.434,13.4404,146000.0],["2007-12-04",13.2916,13.3951,13.12,13.2042,162800.0],["2007-12-05",13.3789,13.4954,13.188,13.3563,201800.0],["2007-12-06",13.3725,13.6605,13.3725,13.5569,352600.0],["2007-12-07",13.5472,13.6573,13.4145,13.4404,199000.0],["2007-12-10",13.4437,13.6799,13.3077,13.5602,132800.0],["2007-12-11",13.5828,13.7932,13.0003,13.0294,238800.0],["2007-12-12",13.311,13.5051,13.1783,13.3013,207400.0],["2007-12-13",13.2495,13.7835,13.2333,13.599,373000.0],["2007-12-14",13.5796,13.7997,13.1556,13.1556,193400.0],["2007-12-17",13.1006,13.2009,12.9,12.9809,211200.0],["2007-12-18",13.0618,13.5505,13.0132,13.5505,232800.0],["2007-12-19",13.5019,13.6314,13.3498,13.5051,146800.0],["2007-12-20",13.5602,13.6022,12.6216,13.1783,556400.0],["2007-12-21",13.3628,13.489,13.188,13.3207,435200.0],["2007-12-24",13.3077,13.6314,13.3077,13.6022,84200.0],["2007-12-26",13.5764,13.6022,13.3077,13.3239,163400.0],["2007-12-27",13.3239,13.3272,12.5602,12.5602,316400.0],["2007-12-28",12.7737,12.8805,11.8999,12.0262,811600.0],["2007-12-31",12.0262,12.2689,11.9582,12.1944,345000.0],["2008-01-02",12.2365,12.3045,11.8935,11.9906,312600.0],["2008-01-03",11.9744,12.7835,11.9744,12.6281,523400.0],["2008-01-04",12.7576,12.7576,12.3142,12.476,440000.0],["2008-01-07",12.5601,12.7317,12.3433,12.6216,288800.0],["2008-01-08",12.6346,13.0262,12.2915,12.298,252800.0],["2008-01-09",12.3627,12.7673,12.3627,12.7025,459000.0],["2008-01-10",12.5278,12.6896,12.188,12.4987,330600.0],["2008-01-11",12.3919,12.3919,12.1394,12.1459,182400.0],["2008-01-14",12.2527,12.2915,12.0035,12.2527,214200.0],["2008-01-15",12.12,12.2236,11.9517,12.0488,287400.0],["2008-01-16",12.0488,12.2818,11.9323,12.1362,259400.0],["2008-01-17",12.2009,12.3789,12.0197,12.0876,265200.0],["2008-01-18",12.0262,12.12,11.4598,11.6346,502000.0],["2008-01-22",10.9938,11.3918,10.7705,11.0844,486000.0],["2008-01-23",10.832,11.2171,10.709,11.1167,469600.0],["2008-01-24",11.1977,11.2235,10.874,11.0261,414200.0],["2008-01-25",11.1847,11.3077,10.8676,11.0035,1158800.0],["2008-01-28",11.0035,11.1167,10.8514,11.0391,434800.0],["2008-01-29",11.0876,11.1006,10.8967,11.0099,386400.0],["2008-01-30",10.9355,11.0197,10.6863,10.6863,356400.0],["2008-01-31",10.5957,11.2624,10.4404,11.1718,596400.0],["2008-02-01",11.2236,11.3401,10.9905,11.2203,261800.0],["2008-02-04",11.1491,11.5051,11.0941,11.4145,260000.0],["2008-02-05",11.2074,11.2947,10.9873,11.0423,248000.0],["2008-02-06",11.0847,11.339,10.9119,11.1955,316800.0],["2008-02-07",11.0684,11.3357,10.9412,11.0814,359200.0],["2008-02-08",11.0162,11.0684,10.6837,10.7554,417600.0],["2008-02-11",10.7391,10.7554,10.5174,10.6446,271800.0],["2008-02-12",10.6772,10.8989,10.5957,10.7619,186000.0],["2008-02-13",10.8728,11.0097,10.8141,10.9315,134200.0],["2008-02-14",10.9347,10.9575,10.55,10.638,231600.0],["2008-02-15",10.5826,10.6315,10.3968,10.5891,183000.0],["2008-02-19",10.8239,10.8304,10.5207,10.6315,229800.0],["2008-02-20",10.5957,10.6837,10.462,10.6641,147000.0],["2008-02-21",10.7619,11.0423,10.4881,10.5272,286400.0],["2008-02-22",10.5207,10.6446,10.3609,10.6413,238200.0],["2008-02-25",10.6217,10.8793,10.6054,10.8076,209400.0],["2008-02-26",10.7456,11.1923,10.7196,11.101,252000.0],["2008-02-27",10.9673,11.0912,10.7619,10.8271,229400.0],["2008-02-28",10.7619,10.9184,10.6413,10.7228,177200.0],["2008-02-29",10.55,10.8076,10.462,10.612,284400.0],["2008-03-03",10.612,10.7228,10.4261,10.5859,311000.0],["2008-03-04",10.5011,11.2053,10.5011,10.9706,608800.0],["2008-03-05",11.0358,11.1532,10.85,11.101,236600.0],["2008-03-06",11.1108,11.1923,10.6022,10.6804,242800.0],["2008-03-07",10.5435,10.9673,10.5174,10.9282,311400.0],["2008-03-10",10.8923,10.9282,10.6576,10.7261,205800.0],["2008-03-11",11.0162,11.176,10.8337,11.1629,312400.0],["2008-03-12",11.1629,11.4075,11.0814,11.1206,151000.0],["2008-03-13",11.0097,11.1173,10.5957,10.863,262000.0],["2008-03-14",10.9315,11.0358,10.4881,10.8532,352000.0],["2008-03-17",10.5663,10.9804,10.5305,10.9282,331200.0],["2008-03-18",11.0521,11.6813,11.0521,11.6194,342800.0],["2008-03-19",11.6194,11.7824,11.3325,11.3325,322600.0],["2008-03-20",11.4759,11.89,11.3031,11.7433,644400.0],["2008-03-24",11.7041,12.3692,11.7041,12.154,358800.0],["2008-03-25",12.216,12.3203,11.6552,11.7172,333200.0],["2008-03-26",11.6878,12.2551,11.6878,12.1997,246200.0],["2008-03-27",12.1573,12.2747,11.5053,11.6226,499000.0],["2008-03-28",11.6063,11.7335,11.3325,11.4661,600600.0],["2008-03-31",11.4368,11.9095,11.4368,11.7367,272000.0],["2008-04-01",11.9519,12.0725,11.7922,11.9552,276000.0],["2008-04-02",12.0204,12.1443,11.8802,11.9584,271800.0],["2008-04-03",11.9128,12.0628,11.8704,12.0302,155400.0],["2008-04-04",12.0171,12.0432,11.7954,11.828,198200.0],["2008-04-07",11.8313,12.0562,11.8313,11.9258,152200.0],["2008-04-08",11.8965,12.0204,11.8541,12.0139,111600.0],["2008-04-09",12.0823,12.1019,11.8215,11.9226,134400.0],["2008-04-10",11.965,12.0628,11.8606,12.0073,124600.0],["2008-04-11",11.9128,12.0334,11.6031,11.6455,195200.0],["2008-04-14",11.6846,12.0204,11.6455,11.7987,188600.0],["2008-04-15",11.903,12.0986,11.7922,12.0954,159200.0],["2008-04-16",12.1671,12.4214,12.1638,12.4181,219800.0],["2008-04-17",12.3529,12.4149,12.216,12.229,144800.0],["2008-04-18",12.4312,12.6072,12.3562,12.5387,215000.0],["2008-04-21",12.4312,12.6398,12.3725,12.392,160000.0],["2008-04-22",12.3562,12.379,12.0008,12.0986,227600.0],["2008-04-23",12.0921,12.1932,11.8998,12.0171,169000.0],["2008-04-24",12.0954,12.2192,11.8802,12.128,248600.0],["2008-04-25",12.0791,12.0888,11.6813,11.7139,262400.0],["2008-04-28",11.7367,11.8671,11.652,11.8182,165400.0],["2008-04-29",11.8182,11.8541,11.5966,11.652,142000.0],["2008-04-30",11.6194,11.6976,11.2966,11.4172,344400.0],["2008-05-01",11.4629,11.6878,11.414,11.5216,395600.0],["2008-05-02",11.7041,11.7596,11.4466,11.4661,227600.0],["2008-05-05",11.3912,11.515,11.3097,11.4824,152400.0],["2008-05-06",11.3488,11.427,11.1825,11.3618,121400.0],["2008-05-07",11.2444,11.3781,11.0554,11.1792,192800.0],["2008-05-08",11.1234,11.2712,10.9198,11.0939,149400.0],["2008-05-09",10.9526,11.1661,10.8902,11.1628,162400.0],["2008-05-12",11.2285,11.6456,11.1497,11.6456,217600.0],["2008-05-13",11.6916,11.6916,11.4551,11.5438,175400.0],["2008-05-14",11.6029,11.731,11.4518,11.4748,162000.0],["2008-05-15",11.4223,11.5307,11.2975,11.3894,101800.0],["2008-05-16",11.3927,11.4321,11.1989,11.2416,147000.0],["2008-05-19",11.2811,11.3697,11.1628,11.2416,125200.0],["2008-05-20",11.2252,11.3763,11.0512,11.1628,124200.0],["2008-05-21",11.2154,11.3402,11.0544,11.1727,152200.0],["2008-05-22",11.2384,11.2843,11.1727,11.2416,133200.0],["2008-05-23",11.1333,11.1924,10.9888,11.1891,176200.0],["2008-05-27",11.2088,11.2416,11.0249,11.0939,155200.0],["2008-05-28",11.2088,11.2712,11.0118,11.0479,120000.0],["2008-05-29",11.0019,11.1004,11.0019,11.0544,172400.0],["2008-05-30",11.1201,11.13,11.0052,11.084,183200.0],["2008-06-02",11.0807,11.1201,10.9198,10.9789,164800.0],["2008-06-03",11.0807,11.0906,10.8672,10.9526,190600.0],["2008-06-04",10.9461,11.2909,10.9362,11.1989,146000.0],["2008-06-05",11.1727,11.6357,11.1727,11.6357,184400.0],["2008-06-06",11.5602,11.5602,11.2646,11.3106,157400.0],["2008-06-09",11.3205,11.4978,11.2712,11.3303,130400.0],["2008-06-10",11.2679,11.4945,11.176,11.4682,156600.0],["2008-06-11",11.4551,11.5372,11.327,11.327,240200.0],["2008-06-12",11.4945,11.7934,11.4945,11.5438,184400.0],["2008-06-13",11.6752,11.8821,11.5799,11.8821,355000.0],["2008-06-16",11.7901,11.8886,11.708,11.8623,189800.0],["2008-06-17",11.928,11.928,11.8032,11.8065,122600.0],["2008-06-18",11.7704,11.9313,11.6489,11.8492,120400.0],["2008-06-19",11.7901,11.9871,11.7901,11.9116,116000.0],["2008-06-20",11.8755,11.9871,11.7211,11.8755,266200.0],["2008-06-23",11.9609,12.02,11.8032,11.8459,138000.0],["2008-06-24",11.7967,11.8492,11.4453,11.4453,112800.0],["2008-06-25",11.4485,11.4748,11.1957,11.2942,226200.0],["2008-06-26",11.1957,11.5372,11.1957,11.2942,178600.0],["2008-06-27",11.3369,11.5471,11.1727,11.4781,1040800.0],["2008-06-30",11.5306,11.7146,11.4748,11.4748,274200.0],["2008-07-01",11.3336,11.593,11.3303,11.5044,186600.0],["2008-07-02",11.4124,11.4945,11.1858,11.1891,241800.0],["2008-07-03",11.1924,11.2909,11.0216,11.0741,134400.0],["2008-07-07",11.0873,11.1957,10.9264,10.9953,167200.0],["2008-07-08",11.0544,11.3139,10.9822,11.3139,175600.0],["2008-07-09",11.2745,11.3533,11.0971,11.1464,233200.0],["2008-07-10",11.0971,11.3632,11.0939,11.2581,149200.0],["2008-07-11",11.176,11.3336,11.1004,11.3139,177400.0],["2008-07-14",11.3697,11.4091,11.0249,11.176,103400.0],["2008-07-15",11.1004,11.2548,11.0413,11.1004,153600.0],["2008-07-16",11.1661,11.2055,11.0183,11.1267,131800.0],["2008-07-17",11.1365,11.1431,10.8475,11.1431,206400.0],["2008-07-18",11.1563,11.2909,10.9494,11.0019,202800.0],["2008-07-21",11.0019,11.2416,10.9395,11.2384,146200.0],["2008-07-22",11.1825,11.5668,11.1825,11.5668,238000.0],["2008-07-23",11.4387,11.4682,11.2416,11.4223,218800.0],["2008-07-24",11.4781,11.5668,11.3467,11.4387,230600.0],["2008-07-25",11.5208,11.7704,11.4945,11.639,196000.0],["2008-07-28",11.662,11.662,11.4617,11.6127,238800.0],["2008-07-29",11.6883,11.8131,11.5963,11.6817,198800.0],["2008-07-30",11.8328,11.8328,11.3993,11.7441,176000.0],["2008-07-31",11.7704,11.8919,11.5438,11.8623,192000.0],["2008-08-01",11.9083,11.9083,11.6423,11.7441,233800.0],["2008-08-04",11.6226,11.8853,11.4387,11.7507,142000.0],["2008-08-05",11.8065,12.4469,11.8065,12.4108,320600.0],["2008-08-06",12.2752,12.4802,12.2455,12.4637,239600.0],["2008-08-07",12.5629,13.2571,12.5496,13.2571,362400.0],["2008-08-08",13.191,13.5514,13.0621,13.4291,272200.0],["2008-08-11",13.3927,13.8853,13.3431,13.8555,308600.0],["2008-08-12",13.7729,13.8754,13.277,13.3762,504800.0],["2008-08-13",13.3795,13.4555,13.2142,13.2836,438000.0],["2008-08-14",13.1778,13.3728,13.0621,13.3166,291000.0],["2008-08-15",13.3497,13.5414,13.1282,13.31,386800.0],["2008-08-18",13.2968,13.353,13.1117,13.2836,145400.0],["2008-08-19",13.2439,13.4125,13.1381,13.3464,218600.0],["2008-08-20",13.2373,13.277,13.0191,13.1547,263800.0],["2008-08-21",13.1745,13.2274,12.9629,13.0125,180000.0],["2008-08-22",13.0918,13.1547,12.9067,13.0819,267000.0],["2008-08-25",13.1018,13.1018,12.8108,12.9993,223000.0],["2008-08-26",12.9398,13.1051,12.8108,12.9365,249200.0],["2008-08-27",12.9629,13.0852,12.8869,12.9398,218200.0],["2008-08-28",12.8968,13.0389,12.8439,12.9993,307200.0],["2008-08-29",12.996,13.0753,12.8505,13.0621,274800.0],["2008-09-02",13.158,13.3034,12.986,13.1117,225800.0],["2008-09-03",13.1613,13.1679,12.8241,12.9761,238800.0],["2008-09-04",12.9728,12.9728,12.4935,12.5893,219000.0],["2008-09-05",12.6356,12.6786,12.0736,12.2885,205800.0],["2008-09-08",12.5463,12.7249,12.424,12.4901,281000.0],["2008-09-09",12.3744,12.7348,12.2224,12.2389,313200.0],["2008-09-10",12.2488,12.629,12.2389,12.5199,330800.0],["2008-09-11",12.4174,12.5761,12.3381,12.5761,176200.0],["2008-09-12",12.5001,12.5959,12.4339,12.5959,183600.0],["2008-09-15",12.6125,12.8935,12.3116,12.3348,184800.0],["2008-09-16",12.3645,12.9629,12.2819,12.9629,234800.0],["2008-09-17",12.7282,12.8042,12.1794,12.3612,288600.0],["2008-09-18",12.5497,13.1414,12.4141,12.9761,293200.0],["2008-09-19",13.5547,13.6208,13.029,13.2075,521400.0],["2008-09-22",13.234,13.234,12.7315,12.8637,123600.0],["2008-09-23",12.9431,12.953,12.4934,12.7183,243400.0],["2008-09-24",12.7612,12.7612,12.3348,12.4703,136400.0],["2008-09-25",12.4835,12.8075,12.4736,12.6852,142000.0],["2008-09-26",12.5463,12.7315,12.1529,12.6852,273800.0],["2008-09-29",12.5001,12.5001,11.7496,11.8091,527200.0],["2008-09-30",11.8719,12.7447,11.6339,12.7282,313600.0],["2008-10-01",12.6257,12.7513,12.3282,12.6984,175200.0],["2008-10-02",12.6488,12.8703,12.4637,12.7116,340000.0],["2008-10-03",12.8571,13.0588,12.4637,12.4703,135400.0],["2008-10-06",12.229,12.4802,11.5744,12.2554,273600.0],["2008-10-07",12.2885,12.2885,11.1677,11.171,246600.0],["2008-10-08",10.9363,11.462,10.6123,10.9429,338400.0],["2008-10-09",10.9396,11.0388,9.9412,9.9478,331000.0],["2008-10-10",9.6668,10.6619,8.9791,10.5065,395400.0],["2008-10-13",10.857,11.5182,10.6619,11.5182,128800.0],["2008-10-14",11.7397,11.8025,10.8041,11.3661,279400.0],["2008-10-15",11.214,11.2768,10.5925,10.5925,279800.0],["2008-10-16",10.4503,11.538,10.209,11.5281,409800.0],["2008-10-17",11.0917,11.6636,10.7446,10.933,240400.0],["2008-10-20",10.8735,11.1578,10.4503,11.1545,227600.0],["2008-10-21",10.9099,11.0256,10.4239,10.5793,210800.0],["2008-10-22",10.285,10.4602,9.6966,9.9412,174000.0],["2008-10-23",9.9346,10.3743,9.5048,10.1429,205600.0],["2008-10-24",8.9263,9.9015,8.9263,9.6701,208200.0],["2008-10-27",9.7263,9.7263,9.1378,9.1577,207000.0],["2008-10-28",9.2899,9.9776,9.0783,9.9379,207000.0],["2008-10-29",10.1858,10.3941,9.766,10.0933,165200.0],["2008-10-30",10.3148,10.933,10.2354,10.8867,204600.0],["2008-10-31",10.8008,11.462,10.6917,11.3099,497400.0],["2008-11-03",11.3198,11.5645,11.2901,11.4752,361800.0],["2008-11-04",11.7529,11.7529,10.9628,11.2305,311800.0],["2008-11-05",11.2504,11.419,10.7082,10.7842,422600.0],["2008-11-06",10.4801,11.3628,10.4801,11.0553,222200.0],["2008-11-07",11.2052,11.4151,10.9621,11.2685,165200.0],["2008-11-10",11.4317,11.4317,10.8355,10.9787,283000.0],["2008-11-11",10.7422,11.1353,10.6756,10.8888,294600.0],["2008-11-12",10.7389,11.4517,10.4624,10.7522,414000.0],["2008-11-13",10.7522,11.7815,10.3658,11.7781,765600.0],["2008-11-14",11.6016,11.6815,10.6323,10.6323,235800.0],["2008-11-17",10.5624,11.1319,10.4957,10.9254,376000.0],["2008-11-18",10.9154,11.2918,10.4658,10.9787,258800.0],["2008-11-19",10.9421,11.5583,10.8188,10.8288,253000.0],["2008-11-20",10.7122,10.8488,9.7829,9.7896,300000.0],["2008-11-21",9.9528,10.4424,9.3999,10.4324,415400.0],["2008-11-24",10.4791,11.0687,10.3092,10.7955,315200.0],["2008-11-25",11.092,11.092,10.6023,10.9521,187800.0],["2008-11-26",10.659,11.3151,10.659,11.2918,230000.0],["2008-11-28",11.2885,11.6682,11.1053,11.6682,103200.0],["2008-12-01",11.3918,11.575,10.5657,10.619,220800.0],["2008-12-02",10.7789,11.1586,10.4624,11.1553,257200.0],["2008-12-03",10.8188,11.575,10.599,11.2019,441000.0],["2008-12-04",11.1719,11.4917,10.619,10.9088,390000.0],["2008-12-05",10.659,10.6989,9.9261,9.9261,812600.0],["2008-12-08",10.0427,10.5923,10.0427,10.2626,455400.0],["2008-12-09",10.3525,10.3592,9.18,9.2899,512000.0],["2008-12-10",9.5631,10.176,9.5597,9.9128,306200.0],["2008-12-11",9.7696,10.0294,9.5131,9.7429,358000.0],["2008-12-12",9.5098,10.2093,9.5098,10.1726,303200.0],["2008-12-15",10.1626,10.2293,9.7463,9.9528,222800.0],["2008-12-16",10.0327,10.6556,10.0327,10.5923,244400.0],["2008-12-17",10.4591,10.609,10.2759,10.5057,137800.0],["2008-12-18",10.5124,10.8755,10.3125,10.5757,224200.0],["2008-12-19",10.8255,11.1586,10.7489,10.9121,392400.0],["2008-12-22",10.8521,10.8788,10.4758,10.8122,229200.0],["2008-12-23",10.8621,10.9887,10.6556,10.7389,174000.0],["2008-12-24",10.7122,11.0287,10.7122,10.8755,54400.0],["2008-12-26",10.8655,11.0054,10.7522,10.8954,77200.0],["2008-12-29",10.8954,10.8954,10.1127,10.2526,341600.0],["2008-12-30",10.3325,10.7689,10.0927,10.0927,969200.0],["2008-12-31",10.126,11.112,10.116,10.9854,643400.0],["2009-01-02",10.9054,11.5117,10.9054,11.3851,580400.0],["2009-01-05",11.3684,11.4117,11.0553,11.2119,468400.0],["2009-01-06",11.1719,11.2752,10.8388,10.9454,283400.0],["2009-01-07",10.8322,11.0487,10.569,10.7555,248800.0],["2009-01-08",10.7089,10.8488,10.5457,10.7722,205000.0],["2009-01-09",10.7389,10.7555,10.3225,10.3592,314400.0],["2009-01-12",10.3692,10.629,10.3092,10.4091,194800.0],["2009-01-13",10.4225,10.8222,10.3925,10.6823,309000.0],["2009-01-14",10.4924,10.6256,10.2326,10.3225,299800.0],["2009-01-15",10.2959,10.569,10.0927,10.549,256800.0],["2009-01-16",10.639,10.8888,10.5723,10.7789,321800.0],["2009-01-20",10.5923,10.8721,10.5191,10.639,408400.0],["2009-01-21",10.8255,10.8888,10.4058,10.8455,233200.0],["2009-01-22",10.8455,10.9454,10.5823,10.7456,170200.0],["2009-01-23",10.5424,10.8655,10.4624,10.7122,447000.0],["2009-01-26",10.7422,11.2252,10.7422,11.0587,220400.0],["2009-01-27",11.0653,11.4351,10.9554,11.2752,253400.0],["2009-01-28",11.4084,11.6849,11.2185,11.5383,192400.0],["2009-01-29",11.455,11.8747,11.3318,11.6582,406600.0],["2009-01-30",11.7448,11.8981,11.4684,11.515,315200.0],["2009-02-02",11.3884,12.1412,11.2519,12.0113,313200.0],["2009-02-03",12.0813,12.2045,11.8314,11.958,320800.0],["2009-02-04",11.998,12.3411,11.908,12.0646,216200.0],["2009-02-05",12.0346,12.441,11.958,12.1912,250200.0],["2009-02-06",12.218,12.6641,12.161,12.5433,240600.0],["2009-02-09",12.5534,12.6037,12.2281,12.4192,217000.0],["2009-02-10",12.3589,12.6339,11.8759,12.0134,368800.0],["2009-02-11",12.0771,12.275,11.9195,12.1509,159200.0],["2009-02-12",12.0268,12.3723,11.8726,12.3153,235800.0],["2009-02-13",12.2951,12.6741,12.2214,12.2951,156800.0],["2009-02-17",11.9631,12.2482,11.9531,12.0637,168000.0],["2009-02-18",12.0872,12.0872,11.6043,11.7854,273600.0],["2009-02-19",11.9262,11.9531,11.3762,11.4131,388200.0],["2009-02-20",11.2555,11.5372,11.0743,11.3728,291400.0],["2009-02-23",11.3427,11.668,11.3393,11.403,265800.0],["2009-02-24",11.5472,11.8793,11.4164,11.46,252800.0],["2009-02-25",11.3527,11.6244,11.1817,11.3963,227000.0],["2009-02-26",11.4198,11.5171,11.0006,11.2186,235200.0],["2009-02-27",11.0744,11.4667,10.91,11.2521,233600.0],["2009-03-02",11.0676,11.5707,10.9737,11.3795,281800.0],["2009-03-03",11.5137,11.5305,10.5646,10.6484,529000.0],["2009-03-04",10.796,11.1615,10.6551,11.0006,201600.0],["2009-03-05",10.7323,10.8731,10.521,10.578,236200.0],["2009-03-06",10.7323,10.7323,10.464,10.578,297800.0],["2009-03-09",10.4673,10.6082,9.981,9.9877,282000.0],["2009-03-10",10.1789,10.4673,10.095,10.3667,349200.0],["2009-03-11",10.464,10.4941,10.2292,10.2627,202200.0],["2009-03-12",10.1688,11.0643,10.0347,10.957,427000.0],["2009-03-13",11.2186,12.0604,11.128,11.8927,578800.0],["2009-03-16",12.0537,12.1442,11.8457,11.8994,283600.0],["2009-03-17",11.9095,12.436,11.8524,12.436,307200.0],["2009-03-18",12.4427,13.0095,12.3421,12.815,429200.0],["2009-03-19",12.9257,12.9626,12.4628,12.5601,372400.0],["2009-03-20",12.6574,12.8385,12.218,12.218,424600.0],["2009-03-23",12.493,12.9357,12.3958,12.9257,397600.0],["2009-03-24",12.6339,12.6339,11.9631,12.0,707200.0],["2009-03-25",12.1677,12.1945,11.4533,11.8256,589400.0],["2009-03-26",11.9463,12.0034,11.6982,11.9598,386000.0],["2009-03-27",11.7887,12.0503,11.5908,11.7149,331600.0],["2009-03-30",11.5003,12.0839,11.403,12.0335,626400.0],["2009-03-31",12.1576,12.54,12.0067,12.1811,350200.0],["2009-04-01",11.9262,12.1342,11.6311,11.8591,315400.0],["2009-04-02",12.0973,12.2079,11.7418,12.0101,323600.0],["2009-04-03",11.9195,12.0268,11.7485,11.9329,207000.0],["2009-04-06",11.8189,11.9832,11.6546,11.7854,143400.0],["2009-04-07",11.6043,12.1342,11.4969,11.7787,401800.0],["2009-04-08",11.8759,11.9799,11.6344,11.7351,201400.0],["2009-04-09",11.9229,11.9229,11.6747,11.7585,311800.0],["2009-04-13",11.5774,11.7015,11.2655,11.5338,269400.0],["2009-04-14",11.393,11.393,11.1683,11.2756,250800.0],["2009-04-15",11.1716,11.5741,11.1314,11.4567,177800.0],["2009-04-16",11.4869,11.6948,11.3024,11.6009,261200.0],["2009-04-17",11.6277,11.725,11.4701,11.6177,152000.0],["2009-04-20",11.4064,11.5707,11.175,11.2018,208000.0],["2009-04-21",11.1213,11.6445,11.1213,11.6076,266200.0],["2009-04-22",11.4466,11.6579,11.2689,11.3326,207000.0],["2009-04-23",11.403,11.6143,11.2923,11.4701,298000.0],["2009-04-24",11.5204,11.678,11.45,11.5674,310800.0],["2009-04-27",11.403,11.7719,11.289,11.6344,212800.0],["2009-04-28",11.5506,11.9027,11.4835,11.6915,302400.0],["2009-04-29",11.8223,11.9832,11.6411,11.8659,325800.0],["2009-04-30",12.0034,12.0034,11.5472,11.5808,197400.0],["2009-05-01",11.5204,11.6613,11.2387,11.3695,156200.0],["2009-05-04",11.4802,11.4802,11.128,11.3292,134400.0],["2009-05-05",11.2219,11.2856,10.9201,11.1817,256200.0],["2009-05-06",11.2521,11.393,11.1716,11.3225,284800.0],["2009-05-07",11.4273,11.5084,11.1806,11.3867,249200.0],["2009-05-08",11.4678,11.6064,11.2854,11.4475,164400.0],["2009-05-11",11.5827,11.6469,11.2617,11.4746,165400.0],["2009-05-12",11.4915,11.7077,11.2719,11.309,280600.0],["2009-05-13",10.8867,11.1367,10.7954,10.8292,366400.0],["2009-05-14",10.9475,11.0049,10.488,10.5454,680200.0],["2009-05-15",10.7954,11.0826,10.6096,10.6806,1505600.0],["2009-05-18",10.7684,10.7853,10.5724,10.7211,339200.0],["2009-05-19",10.7481,10.9373,10.7481,10.8495,388800.0],["2009-05-20",10.8934,10.9982,10.4744,10.5285,276200.0],["2009-05-21",10.6806,10.9272,10.5184,10.6468,400600.0],["2009-05-22",10.7008,10.8326,10.5691,10.5826,268400.0],["2009-05-26",10.5251,10.8934,10.5251,10.8326,386400.0],["2009-05-27",10.7988,10.8157,10.488,10.5049,170600.0],["2009-05-28",10.613,10.7177,10.4136,10.6603,278000.0],["2009-05-29",10.6637,10.7008,10.4609,10.5927,513200.0],["2009-06-01",10.7447,10.7819,10.6299,10.7076,351200.0],["2009-06-02",10.6299,10.89,10.5859,10.7887,500200.0],["2009-06-03",10.7143,11.0488,10.6197,10.7481,299400.0],["2009-06-04",10.7785,11.0015,10.7245,10.9813,321200.0],["2009-06-05",11.0286,11.4847,10.8394,11.4712,1091600.0],["2009-06-08",11.3867,11.6773,11.3867,11.4915,351600.0],["2009-06-09",11.5219,11.6503,11.2381,11.2482,224200.0],["2009-06-10",11.2752,11.3056,10.9306,11.1637,236200.0],["2009-06-11",11.1603,11.4205,11.1198,11.2516,146200.0],["2009-06-12",11.1975,11.4644,11.0657,11.4239,124800.0],["2009-06-15",11.2685,11.2718,11.0455,11.1908,152400.0],["2009-06-16",11.1975,11.3023,10.9238,11.0117,139800.0],["2009-06-17",10.988,11.2921,10.8968,11.2009,207800.0],["2009-06-18",11.1468,11.3394,11.0049,11.2955,172800.0],["2009-06-19",11.3935,11.3935,10.9272,11.0286,262400.0],["2009-06-22",10.9745,11.0725,10.8799,10.9306,148200.0],["2009-06-23",11.0184,11.0961,10.8394,10.8833,136200.0],["2009-06-24",10.9407,11.0184,10.8258,10.8799,137800.0],["2009-06-25",10.7921,10.9846,10.7921,10.9813,132400.0],["2009-06-26",10.9542,11.4002,10.9542,11.2921,540200.0],["2009-06-29",11.309,11.657,11.1739,11.6334,539000.0],["2009-06-30",11.6165,11.7415,11.5185,11.7043,243200.0],["2009-07-01",11.7381,11.9578,11.7179,11.9442,176400.0],["2009-07-02",11.7787,11.8091,11.3496,11.3496,181600.0],["2009-07-06",11.3394,11.755,11.3225,11.7212,184800.0],["2009-07-07",11.7652,11.8936,11.5591,11.6368,202400.0],["2009-07-08",11.7753,11.9105,11.6908,11.8767,257200.0],["2009-07-09",11.9105,11.9105,11.6199,11.6503,253800.0],["2009-07-10",11.5523,11.7584,11.5151,11.7449,212000.0],["2009-07-13",11.728,12.0253,11.5861,11.9915,199400.0],["2009-07-14",11.951,12.2314,11.924,12.1402,204200.0],["2009-07-15",12.2314,12.4105,12.2314,12.3767,153000.0],["2009-07-16",12.3024,12.5457,12.272,12.5254,108800.0],["2009-07-17",12.5592,12.6369,12.3193,12.4105,155800.0],["2009-07-20",12.5018,12.5018,12.0287,12.2112,170000.0],["2009-07-21",12.2348,12.3159,12.0693,12.2179,70600.0],["2009-07-22",12.1064,12.3125,12.1064,12.2923,111200.0],["2009-07-23",12.2483,12.6437,12.2145,12.245,412200.0],["2009-07-24",12.201,12.3429,11.9949,12.3429,151600.0],["2009-07-27",12.3193,12.326,12.1571,12.326,91000.0],["2009-07-28",12.2112,12.3497,12.1943,12.3125,100000.0],["2009-07-29",12.1943,12.2754,12.0693,12.1943,71800.0],["2009-07-30",12.3598,12.5051,12.174,12.3869,127600.0],["2009-07-31",12.326,12.5355,12.272,12.2821,107200.0],["2009-08-03",12.3632,12.495,12.0828,12.3565,104200.0],["2009-08-04",12.2754,12.5254,12.2416,12.4477,121000.0],["2009-08-05",12.4173,12.5254,11.9949,12.1267,136200.0],["2009-08-06",12.2281,12.4511,11.657,11.7381,177200.0],["2009-08-07",11.8947,12.0444,11.2583,11.3706,384000.0],["2009-08-10",11.3399,11.7415,11.2719,11.7007,198400.0],["2009-08-11",11.7109,12.007,11.7109,11.9015,184200.0],["2009-08-12",11.8539,11.9764,11.7926,11.813,165000.0],["2009-08-13",11.813,11.8436,11.6224,11.7279,154000.0],["2009-08-14",11.7313,11.8062,11.3808,11.5612,140600.0],["2009-08-17",11.408,11.5305,11.3808,11.4659,129800.0],["2009-08-18",11.4659,11.619,11.3093,11.3433,156800.0],["2009-08-19",11.2481,11.4318,11.2481,11.3944,153600.0],["2009-08-20",11.3399,11.4216,11.2038,11.391,209400.0],["2009-08-21",11.425,11.585,11.3808,11.5544,227200.0],["2009-08-24",11.5441,11.5646,11.3399,11.4897,179000.0],["2009-08-25",11.5305,11.5646,11.4216,11.4727,130200.0],["2009-08-26",11.4795,11.5373,11.4046,11.5203,76600.0],["2009-08-27",11.4761,11.5509,11.3978,11.4897,83000.0],["2009-08-28",11.5033,11.5033,11.3127,11.3706,119000.0],["2009-08-31",11.3127,11.3978,11.1596,11.2378,134600.0],["2009-09-01",11.214,11.3059,11.0949,11.1596,171000.0],["2009-09-02",11.146,11.2208,11.0268,11.1698,139800.0],["2009-09-03",11.231,11.231,10.9247,11.1936,122600.0],["2009-09-04",11.1459,11.163,10.9724,11.0438,102800.0],["2009-09-08",11.4318,11.99,11.2651,11.99,550200.0],["2009-09-09",12.0172,12.4869,11.9696,12.2588,342400.0],["2009-09-10",12.3099,12.4052,12.2384,12.2691,126200.0],["2009-09-11",12.252,12.4222,12.1159,12.1363,145400.0],["2009-09-14",12.1465,12.4086,12.1397,12.3031,130800.0],["2009-09-15",12.3133,12.4358,12.3031,12.3712,110400.0],["2009-09-16",12.3712,12.4528,12.3712,12.4154,141800.0],["2009-09-17",12.3609,12.4733,12.3303,12.3814,80400.0],["2009-09-18",12.3371,12.412,12.2725,12.3133,326000.0],["2009-09-21",12.1431,12.3371,12.1159,12.1976,98200.0],["2009-09-22",12.2418,12.2418,11.99,12.0512,72200.0],["2009-09-23",12.0308,12.2282,12.0206,12.0342,97400.0],["2009-09-24",12.0444,12.1397,11.9832,12.0615,69000.0],["2009-09-25",11.9934,12.0785,11.9185,11.9798,60800.0],["2009-09-28",12.0002,12.3677,11.9457,12.2963,112200.0],["2009-09-29",12.269,12.3643,12.1806,12.3099,216000.0],["2009-09-30",12.3099,12.3575,12.0989,12.3133,173400.0],["2009-10-01",12.2929,12.3303,12.0955,12.1023,87000.0],["2009-10-02",12.0376,12.1499,11.9559,12.0206,91800.0],["2009-10-05",12.0342,12.2044,11.8743,12.1942,208200.0],["2009-10-06",12.2248,12.2827,12.1091,12.2725,137400.0],["2009-10-07",12.1942,12.429,12.1942,12.4256,100400.0],["2009-10-08",12.5243,12.5277,12.3814,12.4733,150200.0],["2009-10-09",12.4018,12.5651,12.4018,12.5243,83600.0],["2009-10-12",12.4733,12.5243,12.3099,12.3848,116200.0],["2009-10-13",12.4086,12.4086,12.1806,12.2657,63800.0],["2009-10-14",12.4052,12.4052,12.184,12.3507,83000.0],["2009-10-15",12.2452,12.3712,12.2316,12.3405,96200.0],["2009-10-16",12.2793,12.378,12.0819,12.2793,118600.0],["2009-10-19",12.2861,12.2861,11.9594,12.2282,105800.0],["2009-10-20",12.2044,12.2044,11.762,11.9628,190400.0],["2009-10-21",11.9559,12.201,11.8947,11.9219,141600.0],["2009-10-22",11.9423,12.0376,11.7994,12.0002,119200.0],["2009-10-23",12.0546,12.0751,11.7347,11.796,93400.0],["2009-10-26",11.8266,11.973,11.6803,11.7517,85600.0],["2009-10-27",11.7483,11.9594,11.7007,11.8266,110200.0],["2009-10-28",11.8266,12.0819,11.762,11.7688,143800.0],["2009-10-29",11.847,11.847,11.5033,11.5407,194800.0],["2009-10-30",11.4999,11.5101,11.2583,11.2821,224000.0],["2009-11-02",11.3638,11.3638,11.1221,11.214,177800.0],["2009-11-03",11.1766,11.4046,10.9179,11.374,208400.0],["2009-11-04",11.4557,11.4863,11.163,11.1766,128600.0],["2009-11-05",11.3433,11.7756,11.2923,11.7279,142000.0],["2009-11-06",11.619,11.9015,11.619,11.813,118000.0],["2009-11-09",11.9364,11.9364,11.6758,11.7993,119800.0],["2009-11-10",11.7101,11.8233,11.5284,11.5284,83400.0],["2009-11-11",11.645,11.645,11.453,11.5387,85600.0],["2009-11-12",11.4975,11.6244,11.1683,11.1752,142000.0],["2009-11-13",11.2404,11.2404,11.0243,11.0861,131800.0],["2009-11-16",11.1443,11.501,11.1169,11.3741,109600.0],["2009-11-17",11.3192,11.5764,11.3192,11.5764,62400.0],["2009-11-18",11.6141,11.6484,11.3432,11.4187,66000.0],["2009-11-19",11.3227,11.3535,10.9352,11.0175,213200.0],["2009-11-20",10.99,11.0415,10.8289,10.9523,115200.0],["2009-11-23",11.0826,11.3192,11.0723,11.2609,133200.0],["2009-11-24",11.1855,11.3604,11.1443,11.3295,85400.0],["2009-11-25",11.3844,11.4735,11.2335,11.2438,128800.0],["2009-11-27",11.0243,11.1958,10.9557,11.014,86800.0],["2009-11-30",11.014,11.3672,10.9283,11.3432,269400.0],["2009-12-01",11.3364,11.6038,11.2438,11.5044,279800.0],["2009-12-02",11.5078,11.6587,11.4392,11.5798,189200.0],["2009-12-03",11.645,11.7581,11.453,11.4735,171800.0],["2009-12-04",11.6347,11.8061,11.5558,11.7993,156600.0],["2009-12-07",11.8267,12.4542,11.8061,12.3308,494000.0],["2009-12-08",12.1731,12.3376,11.8747,11.9639,301200.0],["2009-12-09",11.957,12.1731,11.9159,11.9913,100800.0],["2009-12-10",11.9913,12.1285,11.8507,11.9296,127600.0],["2009-12-11",11.9433,12.0839,11.8439,11.957,120800.0],["2009-12-14",12.0496,12.1456,11.8919,12.077,56000.0],["2009-12-15",12.029,12.3034,11.9845,11.9982,146400.0],["2009-12-16",12.0496,12.1216,11.861,11.9913,106000.0],["2009-12-17",11.8953,11.9639,11.6587,11.813,96400.0],["2009-12-18",11.909,11.909,11.4838,11.8336,609400.0],["2009-12-21",11.8473,12.0565,11.8473,11.9982,79200.0],["2009-12-22",12.0496,12.1593,11.9399,12.0359,159000.0],["2009-12-23",12.101,12.2348,12.0153,12.1593,161600.0],["2009-12-24",12.1593,12.2588,12.1593,12.2451,27800.0],["2009-12-28",12.2416,12.2553,12.1525,12.2279,67200.0],["2009-12-29",12.2142,12.6017,12.2108,12.516,228200.0],["2009-12-30",12.4405,12.6394,12.2245,12.4371,482400.0],["2009-12-31",12.3959,12.4645,12.1182,12.1422,96200.0],["2010-01-04",12.2176,12.4268,12.2176,12.4199,179200.0],["2010-01-05",12.4199,12.4885,12.0325,12.1388,149200.0],["2010-01-06",12.1628,12.2965,12.0016,12.0668,194600.0],["2010-01-07",12.0942,12.1216,11.837,11.9947,74200.0],["2010-01-08",11.9296,11.9913,11.7581,11.9433,89600.0],["2010-01-11",12.0016,12.0016,11.8404,11.8987,71800.0],["2010-01-12",11.8302,11.9982,11.8302,11.9159,73200.0],["2010-01-13",11.9159,11.9947,11.8027,11.9296,137600.0],["2010-01-14",11.8987,12.0736,11.6964,12.0119,122600.0],["2010-01-15",12.0599,12.0599,11.6073,11.8267,175400.0],["2010-01-19",11.8816,11.9639,11.6793,11.837,183600.0],["2010-01-20",11.7307,11.741,11.3192,11.7101,372400.0],["2010-01-21",11.7341,11.813,11.4872,11.549,131600.0],["2010-01-22",11.5078,11.6244,11.453,11.4941,149400.0],["2010-01-25",11.5353,11.6004,11.3981,11.5318,95800.0],["2010-01-26",11.4632,11.525,11.3535,11.3947,73800.0],["2010-01-27",11.3329,11.5318,11.3227,11.5044,112000.0],["2010-01-28",11.4907,11.5524,11.3501,11.4152,109200.0],["2010-01-29",11.4632,11.5181,11.3775,11.3912,118400.0],["2010-02-01",11.3707,11.4838,11.3124,11.4392,136000.0],["2010-02-02",11.4187,11.5078,11.3227,11.4427,98400.0],["2010-02-03",11.4427,11.5455,11.2815,11.3604,163400.0],["2010-02-04",11.3124,11.3432,11.1169,11.1615,132600.0],["2010-02-05",11.1478,11.3055,11.0689,11.2266,95600.0],["2010-02-08",11.1855,11.1958,11.0003,11.0003,107600.0],["2010-02-09",11.0689,11.1101,10.9626,11.0243,151600.0],["2010-02-10",11.0451,11.0935,10.7858,10.9794,208400.0],["2010-02-11",10.9068,11.0485,10.8204,11.0243,167000.0],["2010-02-12",10.9102,11.0796,10.893,11.0796,155200.0],["2010-02-16",11.173,11.2387,11.09,11.2317,126000.0],["2010-02-17",11.2283,11.2905,11.1419,11.2663,99800.0],["2010-02-18",11.2145,11.3873,11.2145,11.3839,103200.0],["2010-02-19",11.3839,11.6397,11.37,11.5187,165800.0],["2010-02-22",11.5118,11.5774,11.4772,11.5187,80600.0],["2010-02-23",11.536,11.5671,11.4737,11.5498,87400.0],["2010-02-24",11.5429,11.5947,11.4772,11.5809,121000.0],["2010-02-25",11.4565,11.5256,11.3527,11.5221,175400.0],["2010-02-26",11.4979,11.5083,11.1108,11.1177,316200.0],["2010-03-01",11.1972,11.2421,11.1177,11.2145,145000.0],["2010-03-02",11.2214,11.3216,11.1764,11.3043,178200.0],["2010-03-03",11.3769,11.937,11.3769,11.5878,485400.0],["2010-03-04",11.5878,11.8989,11.5878,11.7849,250000.0],["2010-03-05",11.8678,12.0027,11.6293,11.9681,501600.0],["2010-03-08",11.9335,12.0027,11.8264,11.8678,124200.0],["2010-03-09",11.8678,11.8817,11.6673,11.7226,162200.0],["2010-03-10",11.7226,11.771,11.5947,11.6846,110000.0],["2010-03-11",11.4634,11.7538,11.4634,11.6639,157600.0],["2010-03-12",11.5602,11.6224,11.1211,11.2352,333200.0],["2010-03-15",11.1903,11.2732,11.1108,11.249,194600.0],["2010-03-16",11.3113,11.4288,11.2179,11.4253,161800.0],["2010-03-17",11.4634,11.816,11.4081,11.8021,238600.0],["2010-03-18",11.7745,11.9093,11.7745,11.8713,90000.0],["2010-03-19",11.8125,11.9231,11.6673,11.8125,228200.0],["2010-03-22",11.7503,11.8402,11.6915,11.7779,165800.0],["2010-03-23",11.7261,11.937,11.6846,11.937,168000.0],["2010-03-24",11.9266,11.9646,11.7814,11.7918,99000.0],["2010-03-25",11.8263,12.0234,11.7538,11.7779,151000.0],["2010-03-26",11.8471,11.8471,11.6708,11.7779,73600.0],["2010-03-29",11.8782,11.9473,11.7641,11.9231,125000.0],["2010-03-30",11.9715,12.134,11.8367,12.1202,244400.0],["2010-03-31",12.0545,12.2066,11.8886,11.9957,139200.0],["2010-04-01",12.0269,12.2723,12.0269,12.1686,185600.0],["2010-04-05",12.2066,12.4451,12.1962,12.4279,201200.0],["2010-04-06",12.3311,12.7424,12.3311,12.6318,280400.0],["2010-04-07",12.5834,12.777,12.4382,12.7736,303400.0],["2010-04-08",12.7494,12.8704,12.5489,12.777,377200.0],["2010-04-09",12.7528,13.1193,12.701,13.0743,397200.0],["2010-04-12",13.0605,13.1953,12.739,12.8047,174800.0],["2010-04-13",12.8185,12.9637,12.6802,12.8047,234000.0],["2010-04-14",12.7943,12.9257,12.6871,12.9049,163800.0],["2010-04-15",12.8565,13.1573,12.8358,13.1123,282400.0],["2010-04-16",13.1227,13.1227,12.8773,13.0052,201800.0],["2010-04-19",12.9257,13.0467,12.8773,13.0086,232400.0],["2010-04-20",13.0259,13.223,12.8946,13.223,226200.0],["2010-04-21",13.1953,13.6931,13.057,13.4373,887600.0],["2010-04-22",13.3198,13.3301,13.0156,13.1538,169200.0],["2010-04-23",13.102,13.2161,12.9983,13.1677,99000.0],["2010-04-26",13.2091,13.2817,12.9741,12.9983,138000.0],["2010-04-27",12.9188,13.1123,12.8773,12.8842,119600.0],["2010-04-28",12.898,12.9672,12.7943,12.8876,120200.0],["2010-04-29",12.9222,13.1469,12.5696,13.1435,214600.0],["2010-04-30",13.1193,13.1884,12.9015,12.9015,125600.0],["2010-05-03",13.0086,13.2886,12.8876,13.2714,172200.0],["2010-05-04",13.1365,13.2195,13.0432,13.0882,204000.0],["2010-05-05",13.0398,13.2679,12.8911,12.9257,124800.0],["2010-05-06",12.8462,13.1054,12.414,12.656,208400.0],["2010-05-07",12.6768,12.898,12.4555,12.4866,283800.0],["2010-05-10",12.8522,12.8627,12.4727,12.8209,455600.0],["2010-05-11",12.7373,13.5487,12.7373,13.3885,302400.0],["2010-05-12",13.4198,13.6775,13.3746,13.5069,298800.0],["2010-05-13",13.472,13.7332,13.3258,13.5347,190000.0],["2010-05-14",13.392,13.6148,13.3606,13.6009,136800.0],["2010-05-17",13.5974,13.6601,13.183,13.3154,409800.0],["2010-05-18",13.3955,13.4546,13.0507,13.1204,203800.0],["2010-05-19",12.9915,13.1378,12.5249,12.6155,380400.0],["2010-05-20",12.4344,12.4344,11.8494,11.8703,693400.0],["2010-05-21",11.7275,11.839,11.5256,11.7937,350800.0],["2010-05-24",11.8181,12.0897,11.6022,11.7554,252800.0],["2010-05-25",11.5569,11.8146,11.355,11.745,243400.0],["2010-05-26",11.7833,11.9678,11.7798,11.7937,182600.0],["2010-05-27",12.0618,12.1001,11.8564,12.0897,191600.0],["2010-05-28",12.0932,12.1315,11.9051,11.9678,201600.0],["2010-06-01",11.8564,12.0723,11.8111,11.8146,222200.0],["2010-06-02",11.9365,12.0723,11.7519,12.0618,147000.0],["2010-06-03",12.0758,12.3508,12.034,12.215,295000.0],["2010-06-04",12.1106,12.1106,11.4734,11.5082,317800.0],["2010-06-07",11.6231,11.6231,10.9789,11.1217,1288000.0],["2010-06-08",11.1286,11.3654,10.9371,11.3445,625400.0],["2010-06-09",11.4002,11.4002,11.0903,11.1495,195400.0],["2010-06-10",11.2296,11.3201,11.0868,11.2714,440600.0],["2010-06-11",11.2122,11.4107,11.1565,11.3793,235000.0],["2010-06-14",11.4385,11.5883,11.3793,11.449,207000.0],["2010-06-15",11.4803,11.5813,11.4316,11.543,167800.0],["2010-06-16",11.4385,11.6649,11.4385,11.5883,129400.0],["2010-06-17",11.6684,11.7693,11.55,11.738,181200.0],["2010-06-18",11.8146,11.9365,11.6927,11.8808,353200.0],["2010-06-21",11.9817,12.0026,11.8355,11.9191,230400.0],["2010-06-22",11.9191,12.0444,11.731,11.7693,326600.0],["2010-06-23",11.7554,11.825,11.6684,11.7241,157000.0],["2010-06-24",11.6022,11.8668,11.5848,11.6997,116400.0],["2010-06-25",11.7101,11.9469,11.5883,11.933,181600.0],["2010-06-28",11.9574,12.0618,11.7067,11.8947,140200.0],["2010-06-29",11.745,11.7554,11.4281,11.5186,354800.0],["2010-06-30",11.5465,11.7624,11.4316,11.5395,191400.0],["2010-07-01",11.5186,11.5186,11.2784,11.3724,193000.0],["2010-07-02",11.456,11.4873,11.2853,11.4176,147000.0],["2010-07-06",11.4908,11.745,11.4559,11.543,309200.0],["2010-07-07",11.5952,11.9574,11.5395,11.9434,267600.0],["2010-07-08",12.0096,12.1315,11.9817,12.128,260600.0],["2010-07-09",12.0723,12.1767,12.0305,12.1698,93600.0],["2010-07-12",12.1698,12.2394,11.8285,11.8668,231800.0],["2010-07-13",12.02,12.1628,11.8703,12.1419,207600.0],["2010-07-14",12.0409,12.1976,11.9713,12.1907,272400.0],["2010-07-15",12.1733,12.3195,12.0688,12.1558,189800.0],["2010-07-16",12.0653,12.1349,11.6858,11.6997,219400.0],["2010-07-19",11.6684,11.8703,11.6335,11.8668,98600.0],["2010-07-20",11.7171,12.1315,11.7101,12.1245,199400.0],["2010-07-21",12.135,12.1802,11.731,11.8076,165600.0],["2010-07-22",11.9713,12.222,11.9713,12.1976,197200.0],["2010-07-23",12.0966,12.4483,12.0966,12.3787,207200.0],["2010-07-26",12.3056,12.6398,12.229,12.6398,248800.0],["2010-07-27",12.6607,12.8557,12.6294,12.7826,199600.0],["2010-07-28",12.7826,12.8453,12.5632,12.6155,138200.0],["2010-07-29",12.7373,12.8836,12.3369,12.5006,203800.0],["2010-07-30",12.3787,12.4936,12.2638,12.2847,286000.0],["2010-08-02",12.4553,12.6329,12.4031,12.4657,112200.0],["2010-08-03",12.3822,12.5841,12.2742,12.4344,204200.0],["2010-08-04",12.4727,12.5667,12.3822,12.5598,126400.0],["2010-08-05",12.4861,12.5913,12.1354,12.1915,205000.0],["2010-08-06",11.9705,11.9705,11.4935,11.6584,271400.0],["2010-08-09",11.7636,11.8899,11.5461,11.725,297000.0],["2010-08-10",11.5637,11.697,11.4164,11.6128,182000.0],["2010-08-11",11.3708,11.5251,11.3252,11.3848,231800.0],["2010-08-12",11.3076,11.6093,11.22,11.5812,400400.0],["2010-08-13",11.5637,11.6794,11.4304,11.504,170800.0],["2010-08-16",11.4129,11.6093,11.3497,11.5532,113400.0],["2010-08-17",11.6303,11.7531,11.5111,11.6654,197200.0],["2010-08-18",11.6163,11.6829,11.4444,11.4795,253400.0],["2010-08-19",11.4129,11.4164,11.0902,11.1253,303600.0],["2010-08-20",11.1147,11.1288,10.9569,11.1077,164800.0],["2010-08-23",11.1253,11.2305,11.0235,11.0832,217400.0],["2010-08-24",10.9709,11.3322,10.9709,11.2445,332200.0],["2010-08-25",11.1989,11.6268,11.1393,11.6023,254000.0],["2010-08-26",11.6619,11.718,11.5602,11.6093,202400.0],["2010-08-27",11.7145,11.9214,11.5426,11.9039,185000.0],["2010-08-30",11.8618,11.9249,11.6443,11.6514,122800.0],["2010-08-31",11.6303,11.7601,11.5321,11.6899,179200.0],["2010-09-01",11.8127,12.0266,11.7566,12.0266,156600.0],["2010-09-02",12.0617,12.0617,11.739,11.9179,147000.0],["2010-09-03",12.0126,12.0126,11.7496,11.9249,190800.0],["2010-09-07",11.8969,11.9039,11.6128,11.6373,279200.0],["2010-09-08",11.6934,11.697,11.3567,11.3708,743200.0],["2010-09-09",11.5146,11.6724,11.4549,11.5391,210000.0],["2010-09-10",11.5742,11.7566,11.5707,11.697,268000.0],["2010-09-13",11.7776,11.9109,11.7706,11.8758,149400.0],["2010-09-14",11.8513,11.9846,11.8092,11.8478,104400.0],["2010-09-15",11.7706,11.9214,11.6549,11.8969,132800.0],["2010-09-16",11.8723,11.8758,11.5426,11.6829,178200.0],["2010-09-17",11.7776,11.8127,11.5426,11.7636,225000.0],["2010-09-20",11.7531,12.0933,11.6759,12.0757,172600.0],["2010-09-21",12.0722,12.195,11.9214,12.0266,216800.0],["2010-09-22",12.0126,12.188,11.9284,12.0547,165000.0],["2010-09-23",11.939,12.0301,11.8232,11.8337,161200.0],["2010-09-24",12.0301,12.2546,11.96,12.2511,229400.0],["2010-09-27",12.2827,12.3879,12.2581,12.3248,158600.0],["2010-09-28",12.3037,12.3879,12.0582,12.3668,231200.0],["2010-09-29",12.3002,12.5738,12.3002,12.5527,206600.0],["2010-09-30",12.6229,12.7036,12.3774,12.5492,265200.0],["2010-10-01",12.6685,12.8228,12.5422,12.7842,171000.0],["2010-10-04",12.7106,12.8228,12.4545,12.6755,216200.0],["2010-10-05",12.8193,13.0333,12.7071,13.0122,159600.0],["2010-10-06",12.9456,13.0964,12.9,13.0894,147400.0],["2010-10-07",13.1139,13.177,12.6474,12.7562,293200.0],["2010-10-08",12.7912,13.0297,12.693,12.9771,268400.0],["2010-10-11",12.9666,13.0578,12.8614,12.921,100000.0],["2010-10-12",12.9105,12.9105,12.6229,12.7492,113800.0],["2010-10-13",12.7983,13.0332,12.7211,12.9771,207600.0],["2010-10-14",12.9982,13.0894,12.9421,13.0087,114200.0],["2010-10-15",13.142,13.1665,13.0087,13.0297,208600.0],["2010-10-18",13.0508,13.1946,13.0508,13.163,137400.0],["2010-10-19",12.9876,13.1279,12.9736,13.0648,430800.0],["2010-10-20",13.0929,13.3454,13.0929,13.2717,291600.0],["2010-10-21",13.2823,13.3489,12.9421,13.0613,185200.0],["2010-10-22",13.1069,13.1525,12.9736,13.1279,78800.0],["2010-10-25",13.1981,13.2682,13.0017,13.0297,118200.0],["2010-10-26",12.9526,13.1385,12.9175,13.0613,62600.0],["2010-10-27",13.0017,13.177,12.9421,13.1455,146200.0],["2010-10-28",13.2542,13.2858,13.0578,13.0964,93400.0],["2010-10-29",12.9947,13.1525,12.9245,13.0999,128600.0],["2010-11-01",13.1385,13.2051,12.8298,12.9877,115800.0],["2010-11-02",13.1139,13.2367,13.1069,13.1981,111400.0],["2010-11-03",13.2086,13.2542,13.0578,13.2016,77400.0],["2010-11-04",13.3959,13.4524,13.3464,13.4418,156400.0],["2010-11-05",13.4877,13.5089,13.3958,13.4665,113600.0],["2010-11-08",13.4983,13.6289,13.0533,13.1663,144000.0],["2010-11-09",13.2122,13.2122,12.8484,12.9897,119800.0],["2010-11-10",13.0003,13.2016,12.9014,13.1769,178400.0],["2010-11-11",13.0215,13.2193,13.0215,13.1592,75800.0],["2010-11-12",13.0179,13.1663,12.9508,13.0709,126600.0],["2010-11-15",13.1345,13.3146,13.131,13.1839,77200.0],["2010-11-16",13.1062,13.131,12.7389,12.8414,161200.0],["2010-11-17",12.852,12.9049,12.6577,12.7566,85800.0],["2010-11-18",12.8025,12.9756,12.6436,12.9297,117800.0],["2010-11-19",12.8979,13.0427,12.8555,13.0144,131400.0],["2010-11-22",12.9826,13.0815,12.8802,13.0285,84400.0],["2010-11-23",12.9297,13.1733,12.9014,13.1663,134800.0],["2010-11-24",13.2475,13.4453,13.1345,13.4382,204400.0],["2010-11-26",13.3181,13.4312,13.1769,13.3252,134600.0],["2010-11-29",13.2263,13.2334,12.8272,13.0956,202000.0],["2010-11-30",12.9297,13.0074,12.7319,12.9191,285600.0],["2010-12-01",13.1557,13.4559,13.1168,13.1592,257000.0],["2010-12-02",13.131,13.131,12.0185,12.0326,1037200.0],["2010-12-03",12.0326,12.4847,11.9726,12.354,1141400.0],["2010-12-06",12.3681,12.8908,12.2021,12.3187,882000.0],["2010-12-07",12.4458,12.5094,11.6582,11.8631,3335400.0],["2010-12-08",11.8913,12.3928,11.8913,11.9761,475800.0],["2010-12-09",12.0503,12.0609,11.9514,11.9726,162400.0],["2010-12-10",11.9831,12.2551,11.9831,12.2374,182800.0],["2010-12-13",12.3187,12.4423,12.2021,12.3999,263000.0],["2010-12-14",12.4105,12.4458,12.2586,12.3222,186800.0],["2010-12-15",12.3399,12.3858,12.1986,12.2233,167400.0],["2010-12-16",12.2622,12.5164,12.1491,12.4917,156400.0],["2010-12-17",12.5164,12.5164,12.1915,12.4741,424800.0],["2010-12-20",12.5235,12.6683,12.4599,12.5129,176800.0],["2010-12-21",12.4635,12.4635,11.9372,12.0114,610400.0],["2010-12-22",12.0255,12.1315,12.0255,12.0785,163200.0],["2010-12-23",12.0785,12.2763,12.0785,12.1138,180800.0],["2010-12-27",12.0432,12.2127,12.0432,12.1633,67800.0],["2010-12-28",12.2092,12.2869,12.1174,12.1986,165400.0],["2010-12-29",12.2551,12.4317,12.2551,12.3999,198400.0],["2010-12-30",12.4246,12.4599,12.3187,12.3575,331000.0],["2010-12-31",12.3399,12.3646,12.1174,12.1739,203600.0],["2011-01-03",12.301,12.4705,12.2057,12.3787,158600.0],["2011-01-04",12.4317,12.4423,12.2021,12.2728,158200.0],["2011-01-05",12.2021,12.2834,12.135,12.241,180200.0],["2011-01-06",12.2233,12.2374,12.0785,12.135,88200.0],["2011-01-07",12.1809,12.2057,12.0043,12.128,167800.0],["2011-01-10",12.0644,12.3787,11.9973,12.2975,309000.0],["2011-01-11",12.3575,12.3681,12.2339,12.3257,107600.0],["2011-01-12",12.414,12.4246,12.2374,12.3151,125400.0],["2011-01-13",12.2763,12.3328,12.1562,12.2445,131400.0],["2011-01-14",12.1915,12.4564,12.1527,12.4458,87800.0],["2011-01-18",12.3964,12.3964,12.188,12.2975,179400.0],["2011-01-19",12.2622,12.3575,12.1845,12.1951,135400.0],["2011-01-20",12.1633,12.301,12.1633,12.1915,157400.0],["2011-01-21",12.241,12.241,12.0467,12.0714,204600.0],["2011-01-24",12.0397,12.2057,12.0397,12.1421,192600.0],["2011-01-25",12.0679,12.3045,12.0467,12.2869,235400.0],["2011-01-26",12.2939,12.4176,12.2586,12.3964,157000.0],["2011-01-27",12.4034,12.4034,12.248,12.2904,114400.0],["2011-01-28",12.2551,12.2904,11.962,11.9726,198600.0],["2011-01-31",12.0361,12.0856,11.8666,12.0079,210000.0],["2011-02-01",12.0397,12.1068,11.9584,12.0891,133800.0],["2011-02-02",12.022,12.1633,11.9796,12.0361,119600.0],["2011-02-03",12.0114,12.0114,11.7995,11.9196,194600.0],["2011-02-04",11.9125,11.9514,11.8313,11.8666,186000.0],["2011-02-07",11.8807,11.9443,11.8313,11.8984,151800.0],["2011-02-08",11.9055,11.9055,11.7253,11.7995,134000.0],["2011-02-09",11.7889,11.796,11.6971,11.7324,129600.0],["2011-02-10",11.7466,11.8534,11.7217,11.7431,200200.0],["2011-02-11",11.6968,11.8427,11.6968,11.825,85800.0],["2011-02-14",11.8071,11.9638,11.7858,11.9104,240400.0],["2011-02-15",11.8783,11.9638,11.7324,11.768,230800.0],["2011-02-16",11.8249,11.8534,11.7146,11.8463,131200.0],["2011-02-17",11.8712,11.9638,11.8107,11.9175,161800.0],["2011-02-18",11.9602,12.1275,11.9602,12.1062,214200.0],["2011-02-22",12.0634,12.2058,11.9816,12.1062,214800.0],["2011-02-23",12.0706,12.099,11.8178,11.8214,189400.0],["2011-02-24",11.8214,11.8214,11.6612,11.7609,247200.0],["2011-02-25",11.7822,11.9958,11.7395,11.9887,139600.0],["2011-02-28",11.9994,12.0919,11.8855,11.9389,129000.0],["2011-03-01",11.9958,12.0136,11.768,11.7822,94200.0],["2011-03-02",11.8427,11.9531,11.7644,11.9282,160000.0],["2011-03-03",12.0848,12.2735,12.0741,12.2094,186000.0],["2011-03-04",12.2094,12.2094,11.9033,12.1346,247800.0],["2011-03-07",12.1702,12.2592,11.9816,11.9994,150400.0],["2011-03-08",12.01,12.2379,11.9745,12.1738,107000.0],["2011-03-09",12.156,12.2485,12.156,12.188,53400.0],["2011-03-10",12.0848,12.1275,11.825,11.8321,151800.0],["2011-03-11",11.8356,12.01,11.711,11.7217,237600.0],["2011-03-14",12.0421,12.2058,11.8499,12.1382,379600.0],["2011-03-15",11.9602,12.0207,11.8605,11.8783,169400.0],["2011-03-16",11.8748,11.946,11.6292,11.7146,258000.0],["2011-03-17",11.8712,11.8783,11.647,11.6861,130200.0],["2011-03-18",11.7609,11.9282,11.6648,11.857,275200.0],["2011-03-21",11.9495,12.0777,11.9139,12.0172,153800.0],["2011-03-22",12.0207,12.1524,12.0207,12.1097,112200.0],["2011-03-23",12.1453,12.1453,11.8783,12.0385,107400.0],["2011-03-24",12.0848,12.099,12.0172,12.0456,73800.0],["2011-03-25",12.1097,12.277,12.0101,12.1596,232800.0],["2011-03-28",12.2023,12.2735,12.0492,12.067,125400.0],["2011-03-29",12.1346,12.8394,12.1275,12.7469,473600.0],["2011-03-30",12.8145,12.8145,12.4942,12.5404,740400.0],["2011-03-31",12.544,12.7825,12.5262,12.7647,243200.0],["2011-04-01",12.811,12.8928,12.754,12.7967,134200.0],["2011-04-04",12.7789,12.9498,12.754,12.9284,165200.0],["2011-04-05",12.8928,12.8999,12.7611,12.8572,157400.0],["2011-04-06",12.9249,12.9747,12.8323,12.8857,137400.0],["2011-04-07",12.9106,12.9106,12.6223,12.6793,148400.0],["2011-04-08",12.754,12.8216,12.512,12.5689,76000.0],["2011-04-11",12.5511,12.6543,12.4336,12.5475,156000.0],["2011-04-12",12.4799,12.633,12.2094,12.2201,116000.0],["2011-04-13",12.2592,12.5013,12.2592,12.3197,114400.0],["2011-04-14",12.2414,12.3838,12.2023,12.3731,80200.0],["2011-04-15",12.3304,12.8643,12.3304,12.7006,325400.0],["2011-04-18",12.5475,12.5831,12.2521,12.4443,225200.0],["2011-04-19",12.4728,12.4799,12.2735,12.2806,249200.0],["2011-04-20",12.4479,12.4479,12.2699,12.2806,233400.0],["2011-04-21",12.3553,12.3874,12.1667,12.2414,201000.0],["2011-04-25",12.245,12.2984,12.2023,12.2307,121000.0],["2011-04-26",12.277,12.3696,12.2023,12.3446,114000.0],["2011-04-27",12.3233,12.4336,12.2379,12.398,137800.0],["2011-04-28",12.3874,12.4479,12.3518,12.4408,111600.0],["2011-04-29",12.4657,12.5048,12.4016,12.4265,122000.0],["2011-05-02",12.4764,12.5155,12.3696,12.3909,146000.0],["2011-05-03",12.366,12.4087,12.2557,12.3589,108000.0],["2011-05-04",12.3553,12.3909,12.2201,12.2201,86000.0],["2011-05-05",12.1596,12.2379,11.9353,12.067,159200.0],["2011-05-06",12.1026,12.3874,11.9602,11.978,149000.0],["2011-05-09",11.9495,12.156,11.9246,12.0777,132000.0],["2011-05-10",12.1423,12.2571,12.0813,12.2392,138000.0],["2011-05-11",12.2248,12.2894,12.0238,12.049,211000.0],["2011-05-12",12.0346,12.232,12.0238,12.2105,152000.0],["2011-05-13",12.2392,12.2894,11.9341,12.031,104200.0],["2011-05-16",11.9951,12.0382,11.9413,11.9628,152600.0],["2011-05-17",11.9305,12.0131,11.9233,11.9305,107800.0],["2011-05-18",11.9736,12.0238,11.8803,12.0023,119800.0],["2011-05-19",12.0382,12.1028,11.8982,11.9377,189800.0],["2011-05-20",11.9449,11.9449,11.8659,11.8803,210800.0],["2011-05-23",11.7582,11.9233,11.7582,11.7726,146600.0],["2011-05-24",11.8264,11.9449,11.7618,11.8121,198600.0],["2011-05-25",11.8193,12.11,11.8193,12.0095,181200.0],["2011-05-26",12.0454,12.293,11.9879,12.1997,211000.0],["2011-05-27",12.2643,12.6304,12.2177,12.354,292800.0],["2011-05-31",12.4187,12.4904,12.1854,12.4115,372200.0],["2011-06-01",12.293,12.433,12.2571,12.2715,260800.0],["2011-06-02",12.2607,12.2859,12.1136,12.171,150400.0],["2011-06-03",12.0238,12.1136,11.9736,12.0238,207800.0],["2011-06-06",12.0454,12.1566,12.0059,12.0238,130400.0],["2011-06-07",12.1315,12.1315,12.0238,12.0274,116200.0],["2011-06-08",12.0274,12.1961,12.0238,12.0346,99200.0],["2011-06-09",12.049,12.0885,11.988,12.0023,130000.0],["2011-06-10",11.9808,12.0813,11.9018,11.9341,152800.0],["2011-06-13",11.9987,12.0884,11.8803,11.9736,138400.0],["2011-06-14",12.0705,12.0705,11.97,12.0382,132200.0],["2011-06-15",11.9341,12.031,11.8551,11.9341,161800.0],["2011-06-16",11.9233,12.1674,11.9233,12.0526,143800.0],["2011-06-17",12.1028,12.1602,11.8874,12.031,362400.0],["2011-06-20",12.0095,12.2428,12.0059,12.1028,122200.0],["2011-06-21",12.1961,12.2105,12.0023,12.1674,156400.0],["2011-06-22",12.0956,12.2141,12.0741,12.092,70000.0],["2011-06-23",12.0167,12.1495,11.9341,12.1459,126600.0],["2011-06-24",12.1746,12.2823,12.1387,12.232,229000.0],["2011-06-27",12.2571,12.3361,12.1854,12.2141,137400.0],["2011-06-28",12.2751,12.4474,12.2751,12.3756,130400.0],["2011-06-29",12.4258,12.4258,12.1889,12.3217,263800.0],["2011-06-30",12.311,12.5012,12.25,12.4402,167200.0],["2011-07-01",12.4868,12.6304,12.4868,12.5694,157600.0],["2011-07-05",12.5802,12.6089,12.3971,12.5766,142200.0],["2011-07-06",12.5586,12.6304,12.5479,12.6089,88600.0],["2011-07-07",12.6591,12.8314,12.5658,12.756,161000.0],["2011-07-08",12.652,12.7345,12.5156,12.7022,174600.0],["2011-07-11",12.555,12.6914,12.555,12.6017,109200.0],["2011-07-12",12.5586,12.6591,12.5371,12.5802,109000.0],["2011-07-13",12.6268,12.8063,12.6017,12.7058,95200.0],["2011-07-14",12.7058,12.7632,12.5227,12.5622,91800.0],["2011-07-15",12.5622,12.6699,12.5299,12.5838,124600.0],["2011-07-18",12.5479,12.5515,12.372,12.4222,128400.0],["2011-07-19",12.4581,12.5515,12.4043,12.4869,229200.0],["2011-07-20",12.4581,12.5084,12.4079,12.4689,95600.0],["2011-07-21",12.5156,12.6699,12.494,12.6484,87400.0],["2011-07-22",12.6412,12.6412,12.2536,12.4725,176000.0],["2011-07-25",12.3648,12.5909,12.3648,12.4402,126600.0],["2011-07-26",12.4581,12.4581,12.3182,12.3289,77000.0],["2011-07-27",12.2823,12.3828,12.1459,12.1602,208200.0],["2011-07-28",12.1889,12.2823,12.1315,12.1602,163000.0],["2011-07-29",12.0956,12.3828,12.0238,12.2715,257000.0],["2011-08-01",12.3648,12.3648,12.1279,12.2643,133200.0],["2011-08-02",12.2464,12.4474,12.1208,12.1315,163000.0],["2011-08-03",12.171,12.3038,12.0777,12.2966,104600.0],["2011-08-04",12.1602,12.4043,12.1602,12.2284,271600.0],["2011-08-05",12.3289,12.3289,11.848,11.9808,293000.0],["2011-08-08",12.0274,12.031,11.2234,11.2234,585800.0],["2011-08-09",11.7631,12.5743,11.0569,12.5309,652600.0],["2011-08-10",12.2375,12.5635,11.9079,11.926,264800.0],["2011-08-11",11.984,12.7047,11.8898,12.4113,344600.0],["2011-08-12",12.4729,12.5453,12.1977,12.3244,179600.0],["2011-08-15",12.386,12.7337,12.386,12.549,224200.0],["2011-08-16",12.4584,12.6069,12.3099,12.5417,179600.0],["2011-08-17",12.5852,12.7373,12.4874,12.5526,125600.0],["2011-08-18",12.3027,12.5164,12.1542,12.2556,283600.0],["2011-08-19",12.0564,12.4548,12.0564,12.1723,178600.0],["2011-08-22",12.4077,12.4113,12.1035,12.1578,203200.0],["2011-08-23",12.1832,12.52,12.0854,12.5164,230800.0],["2011-08-24",12.52,12.7626,12.4439,12.7192,204800.0],["2011-08-25",12.7771,12.7771,12.1578,12.3498,267200.0],["2011-08-26",12.3027,12.5381,12.1107,12.5091,93800.0],["2011-08-29",12.5852,12.7771,12.4331,12.7771,147000.0],["2011-08-30",12.7119,12.8387,12.6757,12.7916,191200.0],["2011-08-31",12.817,12.8568,12.7156,12.8568,282400.0],["2011-09-01",12.8532,12.8568,12.5852,12.6866,295800.0],["2011-09-02",12.4584,12.7047,12.3824,12.3824,180000.0],["2011-09-06",12.2049,12.415,11.9586,12.1868,514200.0],["2011-09-07",12.3244,12.5381,12.1977,12.5381,321000.0],["2011-09-08",12.5019,12.5019,12.2484,12.2701,166400.0],["2011-09-09",12.1977,12.2266,11.8609,11.9514,241800.0],["2011-09-12",11.8862,12.0999,11.8355,12.0745,231600.0],["2011-09-13",12.1578,12.1796,11.9623,12.1325,148200.0],["2011-09-14",12.2411,12.4222,12.0854,12.328,279600.0],["2011-09-15",12.4476,12.5164,12.2049,12.3606,202600.0],["2011-09-16",12.4331,12.4983,12.2846,12.3788,233600.0],["2011-09-19",12.2303,12.3172,12.1144,12.2303,105000.0],["2011-09-20",12.2737,12.4295,12.1361,12.1578,117200.0],["2011-09-21",12.1759,12.223,11.8246,11.8355,156400.0],["2011-09-22",11.6617,11.9043,11.6617,11.8283,402800.0],["2011-09-23",11.8029,12.0926,11.7776,12.0456,264600.0],["2011-09-26",12.089,12.089,11.8464,12.0275,189400.0],["2011-09-27",12.2085,12.4222,12.1361,12.2448,238200.0],["2011-09-28",12.1687,12.1687,11.8609,11.8862,407800.0],["2011-09-29",12.0673,12.1904,11.9007,12.0818,610800.0],["2011-09-30",11.9333,12.4403,11.9333,12.2882,349200.0],["2011-10-03",12.2049,12.2339,11.7087,11.7486,441200.0],["2011-10-04",11.6979,12.2918,11.6979,12.2701,326000.0],["2011-10-05",12.3136,12.596,12.1107,12.3389,338600.0],["2011-10-06",12.3317,12.4946,12.2049,12.4874,176000.0],["2011-10-07",12.4983,12.5309,12.223,12.357,200200.0],["2011-10-10",12.5019,12.6359,12.4512,12.6214,176600.0],["2011-10-11",12.5164,12.654,12.3099,12.491,272800.0],["2011-10-12",12.5417,12.6685,12.4258,12.5164,188600.0],["2011-10-13",12.4331,12.7482,12.3643,12.7192,169000.0],["2011-10-14",12.759,12.759,12.5707,12.7047,144400.0],["2011-10-17",12.6431,12.683,12.4476,12.5417,124000.0],["2011-10-18",12.6142,12.7192,12.4041,12.625,146200.0],["2011-10-19",12.6033,12.7989,12.5707,12.6793,242200.0],["2011-10-20",12.7373,12.7373,12.4476,12.625,150800.0],["2011-10-21",12.7808,12.7989,12.683,12.7735,213600.0],["2011-10-24",12.8025,12.8351,12.7083,12.8351,225400.0],["2011-10-25",12.8206,12.8206,12.3932,12.4005,250400.0],["2011-10-26",12.5598,12.6105,12.2303,12.3099,353200.0],["2011-10-27",12.5888,12.7916,12.4946,12.7916,495200.0],["2011-10-28",12.7119,12.7989,12.6033,12.6178,182000.0],["2011-10-31",12.5091,12.7554,12.5091,12.654,169600.0],["2011-11-01",12.2629,12.5924,12.2629,12.3932,260800.0],["2011-11-02",12.4838,12.7047,12.4838,12.6033,140800.0],["2011-11-03",12.7156,12.817,12.5345,12.8061,168400.0],["2011-11-04",12.7482,12.7735,12.6142,12.7626,201000.0],["2011-11-07",12.817,12.8387,12.5888,12.8315,243800.0],["2011-11-08",12.3751,12.9154,12.3751,12.8935,292000.0],["2011-11-09",12.7219,12.9154,12.6781,12.7037,255800.0],["2011-11-10",12.8461,12.8497,12.6818,12.773,109000.0],["2011-11-11",12.8497,12.9191,12.8424,12.9045,165000.0],["2011-11-14",12.8497,12.9592,12.8424,12.9556,317600.0],["2011-11-15",12.9446,12.9592,12.8935,12.9592,617200.0],["2011-11-16",12.8972,13.1344,12.8972,12.9446,897600.0],["2011-11-17",12.9775,13.1929,12.8899,13.0687,286600.0],["2011-11-18",13.1052,13.2403,13.0687,13.2111,151200.0],["2011-11-21",13.076,13.1271,12.8972,12.93,132600.0],["2011-11-22",12.9483,13.0213,12.6307,12.6453,198400.0],["2011-11-23",12.5358,12.7146,12.3277,12.3386,172600.0],["2011-11-25",12.3021,12.492,12.251,12.2547,120200.0],["2011-11-28",12.419,12.5102,12.2729,12.5029,318800.0],["2011-11-29",12.5066,12.6526,12.4701,12.5175,127800.0],["2011-11-30",12.7986,12.9081,12.6343,12.8789,552600.0],["2011-12-01",12.8315,13.0906,12.7803,12.9081,243200.0],["2011-12-02",13.0322,13.0651,12.8315,12.8607,120400.0],["2011-12-05",13.0213,13.1856,12.9592,13.0578,269600.0],["2011-12-06",13.087,13.1052,12.7694,13.0103,218000.0],["2011-12-07",12.9884,13.0541,12.8169,12.9775,133400.0],["2011-12-08",12.8899,12.8899,12.4847,12.5102,211200.0],["2011-12-09",12.492,12.7438,12.4883,12.6781,222800.0],["2011-12-12",12.5832,12.7694,12.5613,12.7694,233400.0],["2011-12-13",12.8607,12.8935,12.5248,12.6161,218600.0],["2011-12-14",12.5321,12.6854,12.5321,12.5613,178600.0],["2011-12-15",12.6818,12.6854,12.5102,12.5942,188200.0],["2011-12-16",12.5942,12.6708,12.5029,12.5942,503800.0],["2011-12-19",12.6526,12.8169,12.4555,12.4664,137800.0],["2011-12-20",12.5942,12.8497,12.5869,12.7913,231200.0],["2011-12-21",12.7402,12.8534,12.6526,12.7402,164800.0],["2011-12-22",12.7621,12.8132,12.6708,12.7329,134200.0],["2011-12-23",12.7694,12.9045,12.7,12.8534,71400.0],["2011-12-27",12.868,13.0395,12.6745,12.9921,142800.0],["2011-12-28",13.0213,13.0213,12.7511,12.795,142200.0],["2011-12-29",12.8461,12.9227,12.7548,12.857,135200.0],["2011-12-30",12.8753,12.941,12.7183,12.7402,76600.0],["2012-01-03",12.9264,12.9264,12.7402,12.7584,224600.0],["2012-01-04",12.7511,12.8242,12.554,12.5577,195800.0],["2012-01-05",12.5504,12.6161,12.4518,12.5358,192000.0],["2012-01-06",12.554,12.5905,12.4372,12.5467,167000.0],["2012-01-09",12.6234,12.6781,12.481,12.5358,384400.0],["2012-01-10",12.6307,12.6307,12.4774,12.5175,205000.0],["2012-01-11",12.5175,12.6891,12.5175,12.6197,314600.0],["2012-01-12",12.6307,12.6781,12.5248,12.638,171000.0],["2012-01-13",12.5394,12.6197,12.4883,12.5832,88600.0],["2012-01-17",12.6562,12.9738,12.6562,12.8716,342800.0],["2012-01-18",12.9154,12.9227,12.5759,12.857,297400.0],["2012-01-19",12.8862,12.9191,12.7292,12.8169,134200.0],["2012-01-20",12.8461,13.0432,12.8461,13.0249,253600.0],["2012-01-23",13.0468,13.0651,12.9264,12.9994,195800.0],["2012-01-24",12.9884,13.0103,12.8862,12.9848,154600.0],["2012-01-25",12.9592,13.0943,12.9227,13.076,204600.0],["2012-01-26",13.0979,13.2878,13.0505,13.244,223600.0],["2012-01-27",13.2403,13.2403,12.9665,13.0249,247600.0],["2012-01-30",12.9921,13.0395,12.9081,12.9264,202200.0],["2012-01-31",12.9629,13.2622,12.9373,13.2038,369600.0],["2012-02-01",13.2549,13.5068,13.1271,13.4593,377600.0],["2012-02-02",13.4155,13.6419,13.4155,13.5433,165000.0],["2012-02-03",13.6857,13.6857,13.4776,13.5287,333200.0],["2012-02-06",13.5762,13.6565,13.4703,13.5214,273000.0],["2012-02-07",13.547,13.6857,13.547,13.682,176200.0],["2012-02-08",13.6893,13.8025,13.5944,13.7623,185800.0],["2012-02-09",13.8134,13.839,13.6528,13.7404,253800.0],["2012-02-10",13.7073,13.7478,13.4352,13.4388,199000.0],["2012-02-13",13.5124,13.7882,13.5124,13.6264,180800.0],["2012-02-14",13.608,13.6191,13.3874,13.5198,154000.0],["2012-02-15",13.5345,13.5933,13.391,13.4719,172400.0],["2012-02-16",13.4977,13.8802,13.4793,13.7331,244600.0],["2012-02-17",13.7809,13.7956,13.4315,13.6227,305000.0],["2012-02-21",13.6522,13.7367,13.5161,13.6264,128800.0],["2012-02-22",13.5602,13.6742,13.5087,13.5565,104800.0],["2012-02-23",13.5529,13.9317,13.5529,13.7772,249600.0],["2012-02-24",13.7478,13.7515,13.3874,13.6853,231800.0],["2012-02-27",13.6411,13.7257,13.5087,13.6779,161000.0],["2012-02-28",13.7257,13.7662,13.4903,13.5565,155400.0],["2012-02-29",13.6117,13.8508,13.5234,13.5565,425400.0],["2012-03-01",13.6301,13.7073,13.3395,13.38,236000.0],["2012-03-02",13.4057,13.5786,13.3432,13.4094,395200.0],["2012-03-05",13.3616,13.6338,13.2807,13.6301,196800.0],["2012-03-06",13.5492,13.6632,13.4241,13.5014,298800.0],["2012-03-07",13.5455,13.722,13.38,13.6522,326800.0],["2012-03-08",13.6889,13.7147,13.4903,13.6558,167200.0],["2012-03-09",13.6779,13.825,13.6007,13.7809,222600.0],["2012-03-12",13.6191,13.8544,13.4315,13.4793,221000.0],["2012-03-13",13.5676,13.9758,13.5529,13.9758,392400.0],["2012-03-14",13.9537,13.9758,13.5345,13.6264,327600.0],["2012-03-15",13.6448,13.7073,13.4903,13.5823,167800.0],["2012-03-16",13.5749,13.6375,13.5087,13.5896,392600.0],["2012-03-19",13.5124,13.7551,13.4536,13.5823,171000.0],["2012-03-20",13.5198,13.6264,13.4425,13.4867,166800.0],["2012-03-21",13.494,13.5271,13.3432,13.3432,169000.0],["2012-03-22",13.2807,13.3469,13.1851,13.3469,113000.0],["2012-03-23",13.38,13.6007,13.3543,13.494,157000.0],["2012-03-26",13.6154,13.7478,13.5602,13.6374,203800.0],["2012-03-27",13.6816,13.7184,13.3763,13.597,259800.0],["2012-03-28",13.597,13.6154,13.38,13.4094,318600.0],["2012-03-29",13.3763,13.4719,13.2917,13.4131,156600.0],["2012-03-30",13.4756,13.4756,13.277,13.2917,227600.0],["2012-04-02",13.3028,13.6301,13.2402,13.5896,304000.0],["2012-04-03",13.5455,13.6301,13.4903,13.5749,235000.0],["2012-04-04",13.4793,13.5124,13.3947,13.4168,196400.0],["2012-04-05",13.4057,13.597,13.3322,13.3726,271800.0],["2012-04-09",13.2255,13.288,13.0931,13.1409,166600.0],["2012-04-10",13.1409,13.2623,12.8357,12.9129,336800.0],["2012-04-11",13.0196,13.0894,12.8761,12.9975,214200.0],["2012-04-12",12.9754,13.1667,12.9423,13.0343,210000.0],["2012-04-13",12.9828,13.0747,12.8908,12.9313,131800.0],["2012-04-16",12.9166,13.0894,12.8761,12.9901,241600.0],["2012-04-17",13.0858,13.2292,13.0085,13.1262,92400.0],["2012-04-18",13.038,13.1336,12.9056,12.9644,128000.0],["2012-04-19",12.9828,13.0527,12.8725,12.8908,131200.0],["2012-04-20",12.9901,13.163,12.9276,13.1042,255400.0],["2012-04-23",12.9718,13.0453,12.8614,12.9534,191600.0],["2012-04-24",12.9423,13.2292,12.9423,13.2255,231800.0],["2012-04-25",13.3395,13.4057,13.2439,13.3653,248000.0],["2012-04-26",13.3395,13.3874,13.2402,13.3579,142200.0],["2012-04-27",13.4094,13.5896,13.3028,13.5676,138200.0],["2012-04-30",13.5418,13.5418,13.3616,13.4021,220000.0],["2012-05-01",13.38,13.5602,13.2807,13.2954,116600.0],["2012-05-02",13.2586,13.2697,13.1042,13.2182,216000.0],["2012-05-03",13.2329,13.4241,13.1446,13.1777,289200.0],["2012-05-04",13.1483,13.2402,13.1042,13.1667,154600.0],["2012-05-07",13.3211,13.7515,13.3138,13.5308,234000.0],["2012-05-08",13.4499,13.7551,13.4499,13.6301,247200.0],["2012-05-09",13.5455,13.6043,13.4646,13.5124,184000.0],["2012-05-10",13.6347,13.8015,13.568,13.7274,201200.0],["2012-05-11",13.6718,13.7311,13.5124,13.631,250000.0],["2012-05-14",13.5161,13.7792,13.5161,13.6643,208800.0],["2012-05-15",13.694,13.8052,13.568,13.6977,180000.0],["2012-05-16",13.7459,13.8052,13.6755,13.7311,133400.0],["2012-05-17",13.6644,13.6829,13.4976,13.4976,132400.0],["2012-05-18",13.4679,13.6866,13.4679,13.5606,160600.0],["2012-05-21",13.6755,13.6792,13.4679,13.6013,180600.0],["2012-05-22",13.6681,13.6792,13.442,13.5272,244000.0],["2012-05-23",13.4605,13.6718,13.416,13.5124,250000.0],["2012-05-24",13.5235,13.7125,13.4679,13.7125,139800.0],["2012-05-25",13.7088,13.7088,13.4531,13.542,219200.0],["2012-05-29",13.6125,13.6199,13.4902,13.568,118600.0],["2012-05-30",13.4939,13.5976,13.4939,13.5383,155200.0],["2012-05-31",13.5754,13.6866,13.4976,13.6347,234600.0],["2012-06-01",13.416,13.7051,13.416,13.568,151400.0],["2012-06-04",13.5902,13.7125,13.5495,13.6013,158800.0],["2012-06-05",13.5828,13.7978,13.5717,13.7755,124800.0],["2012-06-06",13.8015,13.8311,13.6681,13.8311,175800.0],["2012-06-07",13.8904,14.0387,13.6718,13.8126,280200.0],["2012-06-08",13.7792,14.009,13.7014,13.9534,141200.0],["2012-06-11",14.0424,14.0831,13.8719,13.8793,222200.0],["2012-06-12",13.8793,14.0609,13.7866,14.009,227000.0],["2012-06-13",13.9608,14.0831,13.9164,14.072,194000.0],["2012-06-14",14.0609,14.2091,13.9534,14.1832,210200.0],["2012-06-15",14.2054,14.2684,14.072,14.0943,423400.0],["2012-06-18",14.0609,14.2684,14.0053,14.2388,136200.0],["2012-06-19",14.1943,14.4352,14.1869,14.324,202000.0],["2012-06-20",14.3426,14.3907,14.2091,14.3055,150000.0],["2012-06-21",14.324,14.3685,14.0313,14.0535,140200.0],["2012-06-22",14.1276,14.3203,14.1202,14.2314,402400.0],["2012-06-25",14.0757,14.287,13.883,14.1684,222800.0],["2012-06-26",14.1758,14.3463,14.098,14.2944,157400.0],["2012-06-27",14.3796,14.5835,14.2833,14.5427,110800.0],["2012-06-28",14.513,14.6205,14.3982,14.6094,144400.0],["2012-06-29",14.7947,14.7947,14.5872,14.6687,170200.0],["2012-07-02",14.7095,14.7873,14.6168,14.7576,285200.0],["2012-07-03",14.7317,14.9874,14.7317,14.9874,93800.0],["2012-07-05",14.9578,15.0319,14.8651,14.9837,91400.0],["2012-07-06",14.8911,15.0022,14.7984,14.8874,178000.0],["2012-07-09",14.8799,15.1801,14.8762,15.1727,271200.0],["2012-07-10",15.195,15.2691,15.0986,15.2468,112600.0],["2012-07-11",15.2431,15.4581,15.2431,15.3877,146000.0],["2012-07-12",15.2469,15.4618,14.8948,15.0097,296600.0],["2012-07-13",15.0949,15.2876,15.0171,15.2839,185200.0],["2012-07-16",15.232,15.2765,15.1097,15.1801,118800.0],["2012-07-17",15.2506,15.3395,15.1283,15.1876,157000.0],["2012-07-18",15.1431,15.2431,15.1023,15.1653,110600.0],["2012-07-19",15.169,15.169,14.9652,15.0059,111800.0],["2012-07-20",14.9615,15.1838,14.9281,15.1468,182400.0],["2012-07-23",14.98,15.1171,14.9244,15.0171,181200.0],["2012-07-24",14.9726,14.9985,14.8651,14.9689,110600.0],["2012-07-25",15.0504,15.0504,14.8392,14.9022,124800.0],["2012-07-26",15.0467,15.0467,14.7317,14.8058,195600.0],["2012-07-27",14.8058,15.1653,14.8058,15.043,159400.0],["2012-07-30",15.1023,15.3877,15.1023,15.3136,214800.0],["2012-07-31",15.3136,15.3951,15.0282,15.0653,147800.0],["2012-08-01",15.1764,15.421,14.9281,14.9467,246600.0],["2012-08-02",14.8837,15.0653,14.8688,15.0282,170800.0],["2012-08-03",15.1579,15.4099,15.0171,15.358,357200.0],["2012-08-06",15.8435,15.9028,15.0282,15.484,421400.0],["2012-08-07",15.5063,16.2327,15.5063,16.1252,311600.0],["2012-08-08",16.1252,16.2104,15.9844,16.1215,279400.0],["2012-08-09",16.1831,16.5344,16.1196,16.4148,268000.0],["2012-08-10",16.4223,16.5008,16.1196,16.3476,384200.0],["2012-08-13",16.3662,16.5904,16.3177,16.5568,340000.0],["2012-08-14",16.6278,16.781,16.5531,16.7175,478400.0],["2012-08-15",16.7137,16.8632,16.5419,16.5867,312600.0],["2012-08-16",16.6166,16.9417,16.5867,16.9155,302000.0],["2012-08-17",16.8931,16.9641,16.6502,16.7399,366200.0],["2012-08-20",16.7399,16.781,16.5157,16.5381,223000.0],["2012-08-21",16.5531,16.6241,16.5082,16.5344,293600.0],["2012-08-22",16.5157,16.639,16.4447,16.4596,144600.0],["2012-08-23",16.4858,16.5418,16.2878,16.3849,103000.0],["2012-08-24",16.3289,16.5157,16.1757,16.2056,441000.0],["2012-08-27",16.2541,16.4783,16.2355,16.4372,242400.0],["2012-08-28",16.4036,16.5269,16.355,16.3924,267400.0],["2012-08-29",16.4372,16.5531,16.4111,16.4783,122600.0],["2012-08-30",16.3588,16.3961,16.1682,16.1794,110400.0],["2012-08-31",16.2242,16.3513,16.1757,16.284,182600.0],["2012-09-04",16.1047,16.6203,16.0673,16.583,338400.0],["2012-09-05",16.6278,16.7063,16.2579,16.3363,422400.0],["2012-09-06",16.4073,16.5942,16.3214,16.5792,290200.0],["2012-09-07",16.6577,16.6577,16.3812,16.4185,101000.0],["2012-09-10",16.4447,16.5717,16.1869,16.5306,222200.0],["2012-09-11",16.5867,16.5867,16.1234,16.2467,278400.0],["2012-09-12",16.2467,16.3139,16.0897,16.1645,304200.0],["2012-09-13",16.2242,16.4634,16.1047,16.3625,234000.0],["2012-09-14",16.355,16.4148,16.1869,16.2915,363400.0],["2012-09-17",16.1906,16.3251,16.086,16.3214,294800.0],["2012-09-18",16.3214,16.4559,16.2579,16.4298,224200.0],["2012-09-19",16.4111,16.4111,15.9888,16.0374,359200.0],["2012-09-20",16.0225,16.1383,16.0225,16.071,267800.0],["2012-09-21",16.2467,16.5531,16.1346,16.3363,928000.0],["2012-09-24",16.2504,16.6652,16.2504,16.5979,350600.0],["2012-09-25",16.6166,16.6838,16.299,16.3102,252200.0],["2012-09-26",16.3625,16.4596,16.2168,16.3027,187400.0],["2012-09-27",16.3737,16.3737,16.1159,16.2392,186800.0],["2012-09-28",16.2355,16.654,16.2355,16.6016,191200.0],["2012-10-01",16.639,16.6652,16.3289,16.4185,198200.0],["2012-10-02",16.4484,16.497,16.3177,16.4821,147000.0],["2012-10-03",16.5269,16.6465,16.3887,16.5306,86800.0],["2012-10-04",16.5979,16.6614,16.4073,16.5904,137400.0],["2012-10-05",16.5867,16.781,16.512,16.5456,130600.0],["2012-10-08",16.5157,16.5755,16.4372,16.5531,89800.0],["2012-10-09",16.5419,16.6241,16.3476,16.4522,145200.0],["2012-10-10",16.4858,16.5643,16.3774,16.4821,116600.0],["2012-10-11",16.5792,16.5792,16.3887,16.5045,127800.0],["2012-10-12",16.4858,16.5381,16.3924,16.4484,192600.0],["2012-10-15",16.512,16.512,16.2952,16.4036,195400.0],["2012-10-16",16.4223,16.4895,16.3139,16.3849,162000.0],["2012-10-17",16.4073,16.6427,16.3289,16.6353,133600.0],["2012-10-18",16.6315,16.6652,16.5194,16.5194,143400.0],["2012-10-19",16.4484,16.4671,16.1532,16.157,257800.0],["2012-10-22",16.1196,16.6278,16.1196,16.5232,279600.0],["2012-10-23",16.4223,16.4372,16.0972,16.2541,243400.0],["2012-10-24",16.2429,16.3812,16.1533,16.3289,154200.0],["2012-10-25",16.4821,16.5269,16.284,16.5045,132200.0],["2012-10-26",16.5007,16.5007,16.2467,16.4185,178800.0],["2012-10-31",16.4185,16.4746,16.299,16.4484,107800.0],["2012-11-01",16.4709,16.5306,16.2504,16.5306,217600.0],["2012-11-02",16.639,16.639,16.2317,16.2467,116000.0],["2012-11-05",16.3251,17.1098,16.3251,16.7175,359600.0],["2012-11-06",16.8034,17.0015,16.6129,16.7586,191600.0],["2012-11-07",16.719,16.7416,16.4102,16.493,247200.0],["2012-11-08",16.4253,16.6814,16.4253,16.4366,236400.0],["2012-11-09",16.3462,16.5156,16.2859,16.2859,166000.0],["2012-11-12",16.3499,16.4139,16.1955,16.2106,106000.0],["2012-11-13",16.1955,16.3424,16.0637,16.1126,229600.0],["2012-11-14",16.1051,16.1842,15.8339,15.913,128200.0],["2012-11-15",15.8528,15.9959,15.5514,15.6833,120800.0],["2012-11-16",15.6305,15.8565,15.3066,15.7925,236600.0],["2012-11-19",15.9205,16.0863,15.7586,16.0147,192600.0],["2012-11-20",15.9658,16.1955,15.7963,16.1955,152800.0],["2012-11-21",16.1917,16.4064,16.139,16.3047,130000.0],["2012-11-23",16.1955,16.2897,16.09,16.2595,123400.0],["2012-11-26",16.2445,16.8508,16.2445,16.8395,253600.0],["2012-11-27",16.8433,17.009,16.6512,16.9186,245600.0],["2012-11-28",16.9224,17.0542,16.719,16.9864,219800.0],["2012-11-29",17.1145,17.3066,16.8508,17.1823,218200.0],["2012-11-30",17.2539,17.2539,16.9638,17.1371,198400.0],["2012-12-03",17.1635,17.1861,16.9714,17.1371,140400.0],["2012-12-04",17.1597,17.2501,16.9789,17.2124,326000.0],["2012-12-05",17.2953,17.3254,17.0505,17.1522,229200.0],["2012-12-06",17.22,17.412,17.0994,17.3405,136000.0],["2012-12-07",17.4271,17.5853,17.2162,17.4874,182400.0],["2012-12-10",17.461,17.6531,17.4384,17.5665,170600.0],["2012-12-11",17.5175,17.9582,17.2313,17.6343,345600.0],["2012-12-12",17.6493,17.6531,17.3555,17.4346,167600.0],["2012-12-13",17.397,17.5778,17.397,17.4949,157800.0],["2012-12-14",17.5213,17.7058,17.5213,17.638,174200.0],["2012-12-17",17.6606,17.7548,17.5062,17.7397,217800.0],["2012-12-18",17.7812,17.9883,17.6493,17.977,329000.0],["2012-12-19",18.0222,18.0222,17.7962,17.8301,233000.0],["2012-12-20",17.8941,18.1277,17.8565,18.0071,217800.0],["2012-12-21",17.928,18.0975,17.8904,17.9619,705600.0],["2012-12-24",17.9883,18.0749,17.8527,18.0674,98400.0],["2012-12-26",18.0335,18.0448,17.8565,17.864,117200.0],["2012-12-27",17.8753,17.9017,17.5928,17.8188,118000.0],["2012-12-28",17.8,17.9619,17.7284,17.7811,135200.0],["2012-12-31",17.8414,18.1277,17.7359,18.0712,193800.0],["2013-01-02",18.3461,18.5608,18.2971,18.542,245000.0],["2013-01-03",18.5495,18.5872,18.1917,18.3461,257000.0],["2013-01-04",18.4365,18.5872,18.3951,18.4666,215600.0],["2013-01-07",18.4629,18.4704,18.3009,18.3047,163600.0],["2013-01-08",18.3386,18.3951,18.0825,18.2934,373200.0],["2013-01-09",18.3612,18.5156,18.2746,18.493,175600.0],["2013-01-10",18.542,18.6512,18.4252,18.5382,184800.0],["2013-01-11",18.5834,18.8244,18.5156,18.7943,129800.0],["2013-01-14",18.7943,18.9751,18.7378,18.945,183600.0],["2013-01-15",18.8998,18.8998,18.6851,18.8621,162800.0],["2013-01-16",18.8734,18.9563,18.8207,18.8998,126400.0],["2013-01-17",18.945,19.1257,18.847,19.0542,81400.0],["2013-01-18",18.9977,19.1182,18.9977,19.1145,115600.0],["2013-01-22",19.0617,19.363,19.0617,19.348,149800.0],["2013-01-23",19.3291,19.3894,19.1257,19.2199,158600.0],["2013-01-24",19.2952,19.2952,19.0052,19.058,232400.0],["2013-01-25",19.1634,19.1672,18.9035,19.0542,224600.0],["2013-01-28",19.0994,19.1483,18.9299,19.0278,199200.0],["2013-01-29",19.0768,19.1672,19.009,19.1634,250400.0],["2013-01-30",19.1747,19.3254,19.058,19.1258,179600.0],["2013-01-31",19.073,19.1747,18.9525,19.0391,327400.0],["2013-02-01",19.073,19.461,19.0203,19.3781,196200.0],["2013-02-04",19.3404,19.4308,19.1484,19.1672,202600.0],["2013-02-05",19.2952,19.3932,19.0768,19.1333,176400.0],["2013-02-06",19.058,19.4572,19.058,19.4459,145000.0],["2013-02-07",19.412,19.5212,19.3404,19.5212,169000.0],["2013-02-08",19.5627,19.5965,19.4723,19.5589,127800.0],["2013-02-11",19.6003,19.6417,19.4384,19.5664,134600.0],["2013-02-12",19.6191,19.7962,19.5965,19.7773,83200.0],["2013-02-13",19.783,19.9461,19.4986,19.7034,199600.0],["2013-02-14",19.6048,19.7186,19.2863,19.4683,195400.0],["2013-02-15",19.6162,19.7337,19.3849,19.5365,210400.0],["2013-02-19",19.601,19.9461,19.5214,19.9195,327600.0],["2013-02-20",19.9423,20.1054,19.7717,19.8172,203000.0],["2013-02-21",19.7868,19.9537,19.5631,19.7148,166000.0],["2013-02-22",19.7527,19.9385,19.6655,19.8665,102200.0],["2013-02-25",19.9802,19.984,19.529,19.5517,195400.0],["2013-02-26",19.6768,20.094,19.5934,19.8323,302400.0],["2013-02-27",19.874,19.9992,19.6238,19.7375,176600.0],["2013-02-28",19.7224,20.2987,19.7224,20.0826,164200.0],["2013-03-01",20.0978,20.5263,19.9612,20.367,241000.0],["2013-03-04",20.4011,21.0116,20.4011,20.9889,346600.0],["2013-03-05",20.9889,21.2885,20.9244,21.0572,304600.0],["2013-03-06",21.1216,21.1557,20.8182,20.9661,214000.0],["2013-03-07",21.023,21.0837,20.8524,20.9244,151000.0],["2013-03-08",21.0003,21.1368,20.8941,21.0458,192000.0],["2013-03-11",21.0609,21.133,20.7652,20.8675,267600.0],["2013-03-12",20.8941,20.9434,20.7007,20.822,156000.0],["2013-03-13",20.8372,20.8903,20.7538,20.7727,90000.0],["2013-03-14",20.7727,21.0116,20.7652,20.9548,329400.0],["2013-03-15",20.9775,21.0268,20.7765,20.8107,537600.0],["2013-03-18",20.7121,20.8258,20.5263,20.568,214400.0],["2013-03-19",20.6666,21.296,20.4921,21.2543,330400.0],["2013-03-20",21.3112,21.4515,21.114,21.1747,221800.0],["2013-03-21",21.0458,21.205,20.9282,21.1064,206600.0],["2013-03-22",21.2012,21.4591,21.1406,21.3871,232200.0],["2013-03-25",21.3871,21.5653,21.2809,21.3302,211800.0],["2013-03-26",21.4743,21.5691,21.3416,21.5122,283800.0],["2013-03-27",21.4174,21.7359,21.3378,21.6715,359200.0],["2013-03-28",21.7435,21.899,21.5387,21.8307,225600.0],["2013-04-01",21.8307,21.9179,21.0799,21.2126,442800.0],["2013-04-02",21.3757,21.6563,21.2923,21.3681,262200.0],["2013-04-03",21.406,21.4136,21.0079,21.0761,173600.0],["2013-04-04",21.133,21.2847,20.951,21.2581,261400.0],["2013-04-05",21.0079,21.3415,21.0079,21.3226,182000.0],["2013-04-08",21.4098,21.497,21.1633,21.3871,240200.0],["2013-04-09",21.3757,21.4363,21.2354,21.3188,342000.0],["2013-04-10",21.4022,21.8231,21.3302,21.7245,331400.0],["2013-04-11",21.77,21.8004,21.4856,21.7056,275400.0],["2013-04-12",21.6904,21.6904,21.4401,21.5084,260400.0],["2013-04-15",21.3416,21.4591,20.386,20.4315,413800.0],["2013-04-16",20.5642,21.2012,20.4087,21.1102,280800.0],["2013-04-17",20.9851,21.1102,20.5718,20.7765,286400.0],["2013-04-18",20.7841,21.1444,20.7841,21.0572,282000.0],["2013-04-19",21.0534,21.2316,20.9017,21.133,277000.0],["2013-04-22",21.0875,21.1633,20.7121,20.9737,198400.0],["2013-04-23",20.9927,21.2354,20.8638,21.1254,159000.0],["2013-04-24",21.1557,21.2619,21.0154,21.1595,183400.0],["2013-04-25",21.2012,21.3453,20.9358,20.9434,193000.0],["2013-04-26",20.8751,21.3074,20.8562,20.9093,347400.0],["2013-04-29",20.9965,21.2354,20.9586,21.0496,187400.0],["2013-04-30",20.9927,21.0382,20.8296,21.0382,351000.0],["2013-05-01",20.9661,21.0496,20.549,20.5604,288800.0],["2013-05-02",20.64,20.9358,20.5301,20.8448,400400.0],["2013-05-03",21.0079,21.2164,20.6855,20.822,551800.0],["2013-05-06",20.7727,21.1064,20.5187,20.5794,411800.0],["2013-05-07",20.5263,20.7803,20.4239,20.7727,357200.0],["2013-05-08",20.7803,20.9282,20.7197,20.8448,115000.0],["2013-05-09",20.7727,20.9434,20.4921,20.6742,415000.0],["2013-05-10",20.9168,20.951,20.5376,20.6173,336000.0],["2013-05-13",20.5887,20.6497,20.2566,20.3176,290000.0],["2013-05-14",20.2795,20.7757,20.2375,20.7719,284600.0],["2013-05-15",20.7833,20.9818,20.665,20.7566,448400.0],["2013-05-16",20.6345,20.8177,20.5696,20.6993,169800.0],["2013-05-17",20.707,20.7986,20.6115,20.707,371800.0],["2013-05-20",20.581,20.7757,20.4665,20.7719,372200.0],["2013-05-21",20.8635,20.9932,20.7986,20.9703,388400.0],["2013-05-22",21.0391,21.1803,20.3329,20.3825,381600.0],["2013-05-23",20.2298,20.5772,20.2298,20.4741,550000.0],["2013-05-24",20.455,20.7757,20.4321,20.7375,267800.0],["2013-05-28",20.9665,21.1917,20.6688,20.8825,417600.0],["2013-05-29",20.9284,20.9284,20.352,20.4054,302600.0],["2013-05-30",20.4589,20.9971,20.4245,20.9894,430400.0],["2013-05-31",20.894,20.9551,20.268,20.2795,429000.0],["2013-06-03",20.3291,20.6803,20.0543,20.6497,506600.0],["2013-06-04",20.6955,20.7833,20.3558,20.4321,505400.0],["2013-06-05",20.3482,20.4551,20.0466,20.165,247400.0],["2013-06-06",20.1115,20.3444,20.1001,20.3291,253800.0],["2013-06-07",20.4016,20.6039,20.1382,20.226,512800.0],["2013-06-10",20.2528,20.2528,19.955,20.1955,467600.0],["2013-06-11",19.9665,20.3558,19.9016,20.2375,541400.0],["2013-06-12",20.4627,20.4818,20.0428,20.2108,253000.0],["2013-06-13",20.1497,20.6764,20.0695,20.6039,217400.0],["2013-06-14",20.6344,20.6459,20.1268,20.2871,262000.0],["2013-06-17",20.4321,20.7337,20.4321,20.5848,177600.0],["2013-06-18",20.6344,20.9207,20.5886,20.8749,185200.0],["2013-06-19",20.8826,20.9436,20.4322,20.4398,186400.0],["2013-06-20",20.2528,20.3596,20.0734,20.2489,333000.0],["2013-06-21",20.3673,20.4283,19.7451,19.9932,616000.0],["2013-06-24",19.7833,20.1306,19.5772,19.9398,211400.0],["2013-06-25",20.0963,20.4589,19.8825,20.394,229000.0],["2013-06-26",20.539,20.6077,20.4131,20.4551,199400.0],["2013-06-27",20.6039,20.6535,20.4169,20.5505,172800.0],["2013-06-28",20.497,20.6955,20.2909,20.4856,253800.0],["2013-07-01",20.6688,20.6879,20.3634,20.5963,239800.0],["2013-07-02",20.6383,20.9742,20.5734,20.7719,197400.0],["2013-07-03",20.7604,20.8444,20.5925,20.7528,80800.0],["2013-07-05",20.9818,20.9818,20.5543,20.8024,150800.0],["2013-07-08",20.8749,20.894,20.7261,20.8444,348800.0],["2013-07-09",20.9436,21.039,20.768,21.0352,214000.0],["2013-07-10",21.0505,21.4818,21.0505,21.4666,203600.0],["2013-07-11",21.7337,21.8253,21.3826,21.7414,273800.0],["2013-07-12",21.7643,22.2834,21.5734,22.2452,291000.0],["2013-07-15",22.3483,22.8101,22.2528,22.5925,300000.0],["2013-07-16",22.6613,22.6803,22.1918,22.333,277600.0],["2013-07-17",22.4895,22.6918,22.3559,22.3979,205600.0],["2013-07-18",22.4131,22.6918,22.4093,22.6498,149600.0],["2013-07-19",22.646,22.9704,22.5277,22.917,231800.0],["2013-07-22",23.0048,23.3178,22.9971,23.2567,177600.0],["2013-07-23",23.4017,23.5162,23.2185,23.3407,206200.0],["2013-07-24",23.4552,23.501,23.001,23.0658,196000.0],["2013-07-25",23.0735,23.9399,23.0544,23.9399,292400.0],["2013-07-26",23.8521,24.2147,23.8178,24.1155,331200.0],["2013-07-29",24.085,24.2529,23.9476,23.9934,196600.0],["2013-07-30",24.0468,24.3331,23.875,24.0735,162800.0],["2013-07-31",24.1079,24.6995,24.0392,24.5125,250400.0],["2013-08-01",24.6652,24.8713,24.6117,24.7377,190400.0],["2013-08-02",24.7606,24.8598,24.669,24.6957,94800.0],["2013-08-05",24.6957,24.9705,24.5735,24.8904,157800.0],["2013-08-06",24.7453,25.0354,24.669,24.7758,166400.0],["2013-08-07",24.7758,25.1843,24.6423,25.085,561600.0],["2013-08-08",25.1881,25.2568,24.1384,24.1995,431400.0],["2013-08-09",24.2377,24.4705,24.127,24.2186,158400.0],["2013-08-12",24.146,24.146,23.8941,24.0125,137200.0],["2013-08-13",24.0105,24.1027,23.6878,23.8146,149200.0],["2013-08-14",23.8722,23.9644,22.7428,22.8235,348800.0],["2013-08-15",22.4969,22.689,22.4086,22.4777,276600.0],["2013-08-16",22.3202,22.3817,22.0013,22.082,223000.0],["2013-08-19",21.9898,22.009,21.379,21.3905,277000.0],["2013-08-20",21.3482,21.8285,21.3214,21.6287,164000.0],["2013-08-21",21.5288,21.5288,21.0371,21.0985,209400.0],["2013-08-22",21.2253,21.5442,21.0678,21.4789,171400.0],["2013-08-23",21.6056,21.621,21.2637,21.5173,118600.0],["2013-08-26",21.5864,21.7017,21.2292,21.2983,131200.0],["2013-08-27",21.1293,21.3406,21.0102,21.0294,105200.0],["2013-08-28",21.0793,21.2484,20.9948,21.1254,99200.0],["2013-08-29",21.137,21.2253,20.4839,20.5953,351000.0],["2013-08-30",20.5146,20.7605,20.1304,20.2073,197400.0],["2013-09-03",20.457,20.457,19.7155,19.8577,443600.0],["2013-09-04",20.2226,20.2687,19.8615,20.0613,374700.0],["2013-09-05",20.1765,20.1765,19.339,19.8,351400.0],["2013-09-06",19.946,20.0305,19.7539,19.8538,255000.0],["2013-09-09",19.9844,20.1381,19.8,20.069,251700.0],["2013-09-10",20.2764,20.384,20.1151,20.3302,302500.0],["2013-09-11",20.2841,20.3302,20.0997,20.1381,247200.0],["2013-09-12",20.1688,20.2764,19.7924,19.8385,304400.0],["2013-09-13",20.0229,20.1381,19.9768,20.0997,288600.0],["2013-09-16",20.3609,20.4224,19.2622,19.3775,530900.0],["2013-09-17",19.8,20.1458,19.4543,19.9691,346200.0],["2013-09-18",19.9768,20.4455,19.9076,20.3686,249600.0],["2013-09-19",20.4531,20.6452,20.261,20.4454,220500.0],["2013-09-20",20.5607,20.7067,20.1304,20.1304,854200.0],["2013-09-23",20.1996,20.6683,20.1381,20.5223,219300.0],["2013-09-24",20.6068,20.8834,20.5377,20.7835,195100.0],["2013-09-25",20.868,20.9372,20.7451,20.8757,300300.0],["2013-09-26",20.9602,21.1216,20.8296,21.0601,192900.0],["2013-09-27",20.9065,21.0832,20.8834,20.9833,244700.0],["2013-09-30",20.8834,21.1754,20.8142,21.1754,301600.0],["2013-10-01",21.1907,21.3675,21.0909,21.2599,140100.0],["2013-10-02",21.0678,21.2676,20.9065,21.1446,274800.0],["2013-10-03",21.0985,21.183,20.8373,20.9372,497100.0],["2013-10-04",20.9218,21.0678,20.7758,20.7912,91900.0],["2013-10-07",20.7451,20.7681,20.553,20.5914,161900.0],["2013-10-08",20.5914,20.6836,20.3225,20.3456,147300.0],["2013-10-09",20.4455,20.6606,20.3379,20.5146,125700.0],["2013-10-10",20.7144,21.0909,20.5684,21.0063,87800.0],["2013-10-11",20.9141,21.4443,20.8757,21.4443,158600.0],["2013-10-14",21.2676,21.3367,20.9218,21.1293,197000.0],["2013-10-15",21.0294,21.2676,20.7681,20.7758,215700.0],["2013-10-16",20.8527,21.0601,20.8296,20.9141,272100.0],["2013-10-17",20.8988,21.3982,20.7989,21.3905,183000.0],["2013-10-18",21.5442,21.8976,21.4366,21.8208,365900.0],["2013-10-21",21.8976,22.1819,21.8208,21.8822,175300.0],["2013-10-22",22.0205,22.4124,21.4059,21.452,329300.0],["2013-10-23",21.329,21.4827,21.16,21.329,233200.0],["2013-10-24",21.4136,21.4366,21.1984,21.3444,131200.0],["2013-10-25",21.452,21.8054,21.2676,21.79,143300.0],["2013-10-28",21.8515,22.0897,21.8438,22.0052,182800.0],["2013-10-29",22.0436,22.2126,21.9821,22.1358,107900.0],["2013-10-30",22.1973,22.1973,21.8746,21.9898,124400.0],["2013-10-31",21.9744,22.1127,21.7439,21.8822,134300.0],["2013-11-01",21.8285,21.9053,21.3444,21.4673,173700.0],["2013-11-04",21.5058,21.8285,21.3751,21.7824,142300.0],["2013-11-05",21.8208,22.0359,21.5134,21.7747,122900.0],["2013-11-06",21.8899,22.1435,21.8592,22.1435,130000.0],["2013-11-07",22.1819,22.1896,21.8131,21.913,108300.0],["2013-11-08",21.8899,22.1204,21.5595,22.1051,154500.0],["2013-11-11",22.0897,22.1281,21.79,22.1051,98800.0],["2013-11-12",22.059,22.1435,21.7747,21.8669,74800.0],["2013-11-13",21.7918,22.0627,21.5674,21.9466,109000.0],["2013-11-14",21.9775,22.4651,21.815,22.2097,102600.0],["2013-11-15",22.171,22.202,21.9002,22.0936,69700.0],["2013-11-18",22.1014,22.1091,21.7222,21.7609,140800.0],["2013-11-19",21.7454,22.1865,21.6757,21.9621,127200.0],["2013-11-20",21.9853,22.1633,21.8847,21.9466,62800.0],["2013-11-21",22.0781,22.2406,21.8769,22.2097,85300.0],["2013-11-22",22.2406,22.5038,22.1633,22.4109,86300.0],["2013-11-25",22.4728,22.5811,22.202,22.2561,69500.0],["2013-11-26",22.2252,22.2252,21.9698,22.1168,94600.0],["2013-11-27",22.171,22.4341,22.0627,22.4264,84700.0],["2013-11-29",22.5657,22.7901,22.3722,22.5811,54700.0],["2013-12-02",22.5192,22.5192,21.3817,21.4436,128500.0],["2013-12-03",21.4281,21.6603,21.2811,21.5364,153100.0],["2013-12-04",21.459,21.5596,21.0721,21.2733,146500.0],["2013-12-05",21.2811,21.4436,21.1031,21.3352,76400.0],["2013-12-06",21.5829,21.7376,21.4358,21.5364,103100.0],["2013-12-09",21.5287,21.5364,21.2346,21.3971,82800.0],["2013-12-10",21.4049,21.668,21.0025,21.5287,252700.0],["2013-12-11",21.4977,21.6216,20.6775,20.7471,181400.0],["2013-12-12",20.7162,21.018,20.7007,20.9483,149000.0],["2013-12-13",20.9406,21.1495,20.7858,21.0334,253000.0],["2013-12-16",21.0799,21.6293,20.9638,21.5132,199300.0],["2013-12-17",21.5674,21.9388,21.5132,21.8382,189000.0],["2013-12-18",21.9234,22.3335,21.8073,22.1323,316900.0],["2013-12-19",22.1323,22.2948,21.9775,22.2406,184900.0],["2013-12-20",22.3722,23.0068,22.2406,22.9913,689500.0],["2013-12-23",23.0068,23.1306,22.6895,22.7204,224500.0],["2013-12-24",22.8133,23.0532,22.6663,22.821,99400.0],["2013-12-26",22.8443,22.8984,22.4341,22.4805,152100.0],["2013-12-27",22.5811,22.5811,22.2639,22.4032,196600.0],["2013-12-30",22.3645,22.496,22.2561,22.3258,56100.0],["2013-12-31",22.2948,22.349,22.1323,22.2329,133200.0],["2014-01-02",22.2329,22.3026,21.5906,21.6448,156900.0],["2014-01-03",21.637,21.7841,21.3739,21.5597,89400.0],["2014-01-06",21.6912,21.6912,21.2114,21.3352,129300.0],["2014-01-07",21.4591,21.8228,21.343,21.7841,147200.0],["2014-01-08",21.7299,21.7841,20.9483,21.4513,314500.0],["2014-01-09",21.5829,21.6138,21.1186,21.3817,213900.0],["2014-01-10",21.4513,21.6603,21.2733,21.3971,206300.0],["2014-01-13",21.343,21.3662,20.9406,21.0953,179200.0],["2014-01-14",21.2192,21.343,20.9793,21.134,109600.0],["2014-01-15",21.1959,21.312,21.1031,21.2192,176200.0],["2014-01-16",21.1495,21.3275,21.1108,21.2965,163700.0],["2014-01-17",21.2192,21.4358,21.1805,21.3894,101200.0],["2014-01-21",21.5597,21.5906,21.3585,21.5055,117600.0],["2014-01-22",21.4823,21.5442,21.2811,21.343,141400.0],["2014-01-23",21.7376,22.4341,21.5674,22.4032,411600.0],["2014-01-24",22.2252,22.5811,22.0781,22.202,231300.0],["2014-01-27",22.3103,22.6121,22.1168,22.4186,213500.0],["2014-01-28",22.4264,22.4264,21.8073,22.0317,282500.0],["2014-01-29",21.9156,22.1246,21.7454,21.7995,140800.0],["2014-01-30",21.9156,22.7282,21.7841,22.5966,183200.0],["2014-01-31",22.2329,22.3954,21.5132,21.9775,256200.0],["2014-02-03",22.0085,22.2406,21.312,21.4436,211000.0],["2014-02-04",21.5132,21.6602,21.2811,21.4668,176200.0],["2014-02-05",21.4126,21.4436,20.9947,21.0102,129400.0],["2014-02-06",21.0412,21.2811,20.9251,21.0257,105400.0],["2014-02-07",21.0566,21.2346,20.9638,21.2114,136700.0],["2014-02-10",21.2501,21.2501,20.9096,21.0566,212200.0],["2014-02-11",21.1108,21.668,21.0566,21.6525,127100.0],["2014-02-12",21.7172,21.7562,21.421,21.5613,145100.0],["2014-02-13",21.4444,22.107,21.4444,22.068,130500.0],["2014-02-14",22.0758,22.1615,21.5691,21.9745,253700.0],["2014-02-18",22.0134,22.372,21.9277,22.2317,132700.0],["2014-02-19",22.1304,22.3954,21.8263,21.8341,158500.0],["2014-02-20",21.8108,22.4032,21.7796,22.372,181400.0],["2014-02-21",22.4422,22.5279,22.2395,22.3798,237100.0],["2014-02-24",22.6838,22.8397,22.3876,22.4578,137700.0],["2014-02-25",22.5513,22.6838,22.1226,22.1927,164900.0],["2014-02-26",22.3252,22.5279,22.0446,22.1849,232300.0],["2014-02-27",22.1693,22.9956,22.1459,22.9177,172700.0],["2014-02-28",23.0268,23.5491,22.9177,23.4088,246000.0],["2014-03-03",23.3464,23.5491,23.2217,23.401,239700.0],["2014-03-04",23.6036,24.2584,23.5647,24.0713,325500.0],["2014-03-05",24.048,24.048,23.7362,23.9778,183600.0],["2014-03-06",23.9466,24.0713,23.8609,24.0012,142400.0],["2014-03-07",24.1571,24.1649,23.8765,24.1181,191800.0],["2014-03-10",24.0168,24.2974,23.9778,24.2506,174100.0],["2014-03-11",24.235,24.3598,23.9388,24.1649,154800.0],["2014-03-12",24.0246,24.3676,23.9232,24.3442,133700.0],["2014-03-13",24.4143,24.9444,24.352,24.8431,205100.0],["2014-03-14",24.8586,25.1627,24.6482,24.999,135200.0],["2014-03-17",24.9444,24.9756,24.7495,24.7729,195900.0],["2014-03-18",24.7729,25.3108,24.578,25.2484,200400.0],["2014-03-19",25.303,25.303,24.5235,24.7495,143600.0],["2014-03-20",24.6872,24.9756,24.5313,24.96,130100.0],["2014-03-21",25.0691,25.7005,25.0379,25.4121,619900.0],["2014-03-24",25.4745,25.6537,24.999,25.2796,210500.0],["2014-03-25",25.4433,25.4978,25.0847,25.2796,180100.0],["2014-03-26",25.4667,25.4667,24.7183,24.7339,208500.0],["2014-03-27",24.7105,24.8586,24.2272,24.5235,244500.0],["2014-03-28",24.6092,25.1471,24.6092,24.882,158600.0],["2014-03-31",25.0223,25.4121,24.882,25.1705,135500.0],["2014-04-01",25.3186,25.3186,24.9054,25.0925,146400.0],["2014-04-02",25.1471,25.2328,24.999,25.1237,78400.0],["2014-04-03",25.1783,25.2874,24.8119,24.8275,96700.0],["2014-04-04",24.96,25.1081,24.6326,24.7339,146600.0],["2014-04-07",24.6794,24.8976,24.5624,24.6404,161800.0],["2014-04-08",24.6482,24.9444,24.4455,24.8275,166100.0],["2014-04-09",24.9444,24.9756,24.5624,24.8742,90900.0],["2014-04-10",24.8976,24.96,24.1883,24.2428,122400.0],["2014-04-11",24.0557,24.2506,23.666,23.8765,179700.0],["2014-04-14",24.0558,24.2039,23.7751,23.9622,107900.0],["2014-04-15",23.9622,24.0713,23.6192,23.9856,152500.0],["2014-04-16",24.1493,24.2039,23.9076,24.0947,87000.0],["2014-04-17",24.0012,24.235,24.0012,24.1649,98700.0],["2014-04-21",24.1181,24.4221,24.0635,24.2584,95700.0],["2014-04-22",24.3286,24.7885,24.2272,24.7028,167400.0],["2014-04-23",24.7339,24.8509,24.3286,24.3442,122900.0],["2014-04-24",24.4299,24.4767,24.0168,24.1571,122700.0],["2014-04-25",24.1025,24.352,23.7907,23.8687,150800.0],["2014-04-28",24.0012,24.1103,23.6582,23.8998,99600.0],["2014-04-29",24.0791,24.0791,23.5725,23.6036,77000.0],["2014-04-30",23.4945,23.7206,23.3932,23.666,147700.0],["2014-05-01",23.6348,23.6816,23.2529,23.5569,275500.0],["2014-05-02",23.5958,23.931,23.5101,23.7284,290600.0],["2014-05-05",23.666,23.8687,23.4088,23.5491,139900.0],["2014-05-06",23.4321,23.6348,23.058,23.0736,189200.0],["2014-05-07",22.9956,22.9956,22.3408,22.8319,190000.0],["2014-05-08",22.754,23.0969,22.294,22.3174,117400.0],["2014-05-09",22.2473,22.7384,22.2239,22.715,104400.0],["2014-05-12",22.8709,23.0892,22.7851,23.0112,157400.0],["2014-05-13",22.98,23.1437,22.6137,22.6214,201600.0],["2014-05-14",22.6003,22.875,22.3648,22.5296,223200.0],["2014-05-15",22.404,22.5767,22.3255,22.3648,179200.0],["2014-05-16",22.3177,22.4433,22.1057,22.3962,107500.0],["2014-05-19",22.3726,22.5061,22.2706,22.3648,81200.0],["2014-05-20",22.3726,22.4354,21.8388,22.0743,229500.0],["2014-05-21",22.2313,22.4276,22.0665,22.3962,174100.0],["2014-05-22",22.4668,22.8593,22.3962,22.7965,116100.0],["2014-05-23",22.875,22.9771,22.6945,22.9692,108300.0],["2014-05-27",23.1262,23.4324,23.0713,23.3382,155500.0],["2014-05-28",23.3774,23.5658,23.1969,23.5266,160500.0],["2014-05-29",23.4795,23.5972,23.2126,23.4167,115000.0],["2014-05-30",23.4952,23.8798,23.3225,23.7699,165700.0],["2014-06-02",23.9191,23.9191,23.4167,23.4716,172400.0],["2014-06-03",23.4559,23.4559,23.0869,23.1576,127700.0],["2014-06-04",23.1812,23.401,23.087,23.3931,123900.0],["2014-06-05",23.4795,24.1389,23.2754,24.1389,148300.0],["2014-06-06",24.2331,24.3822,24.0368,24.1389,137000.0],["2014-06-09",24.1232,24.3116,23.9505,24.1781,84500.0],["2014-06-10",24.1232,24.2566,23.9583,24.0996,72600.0],["2014-06-11",23.9897,24.1232,23.7228,24.1232,113400.0],["2014-06-12",24.0525,24.4058,23.8484,24.3822,118600.0],["2014-06-13",24.4136,24.6805,24.343,24.6177,99800.0],["2014-06-16",24.5235,24.8297,24.445,24.7355,129200.0],["2014-06-17",24.6099,25.073,24.6099,24.7983,111900.0],["2014-06-18",24.8689,25.1515,24.7983,25.128,129800.0],["2014-06-19",25.1829,25.4106,25.073,25.387,110100.0],["2014-06-20",25.3792,25.4341,24.9474,25.2379,281900.0],["2014-06-23",25.2771,25.4027,24.8611,24.9317,138100.0],["2014-06-24",24.9631,25.3949,24.9003,24.9788,93900.0],["2014-06-25",24.9003,25.3949,24.9003,25.3792,98300.0],["2014-06-26",25.4263,25.4891,25.2536,25.4263,101600.0],["2014-06-27",25.2771,25.9051,25.2771,25.8816,254300.0],["2014-06-30",25.7717,26.1171,25.599,26.0857,131400.0],["2014-07-01",26.07,26.6901,25.9679,26.3526,293600.0],["2014-07-02",26.3447,26.3447,25.7403,25.8423,114800.0],["2014-07-03",25.8109,25.913,25.5126,25.5911,75600.0],["2014-07-07",25.5754,25.6853,25.2457,25.285,129300.0],["2014-07-08",25.2693,25.4341,25.1437,25.3478,156800.0],["2014-07-09",25.4891,25.5597,25.1515,25.1672,107600.0],["2014-07-10",24.814,25.073,24.602,24.9239,210200.0],["2014-07-11",24.9788,25.0181,24.6177,24.7276,100300.0],["2014-07-14",24.9474,24.9631,24.759,24.9003,85900.0],["2014-07-15",24.8768,24.971,24.3273,24.3822,131000.0],["2014-07-16",24.5706,24.6334,24.186,24.3351,141700.0],["2014-07-17",24.1467,24.5,24.0839,24.0996,138100.0],["2014-07-18",24.0996,24.8297,24.0996,24.7276,190000.0],["2014-07-21",24.5706,24.8061,24.4607,24.7119,128200.0],["2014-07-22",24.8689,25.1908,24.8611,24.9239,135900.0],["2014-07-23",24.916,25.073,24.7904,24.8925,85900.0],["2014-07-24",25.0102,25.2693,24.6099,24.6648,95400.0],["2014-07-25",24.4843,24.6727,23.9976,24.0839,175600.0],["2014-07-28",24.0447,24.4764,23.9426,24.3822,105800.0],["2014-07-29",24.4921,24.5785,24.1703,24.2566,133000.0],["2014-07-30",24.4058,24.4058,23.8641,24.0525,143400.0],["2014-07-31",23.9426,24.3351,23.8484,23.9819,222300.0],["2014-08-01",23.9583,24.2723,23.9583,24.1703,126600.0],["2014-08-04",24.2959,24.3351,23.8092,24.1546,136700.0],["2014-08-05",24.0682,24.288,23.8877,23.9426,116700.0],["2014-08-06",24.1781,24.3822,24.0996,24.2095,109100.0],["2014-08-07",24.2095,24.5471,24.131,24.3587,183900.0],["2014-08-08",24.3508,24.8925,24.3508,24.8061,182600.0],["2014-08-11",24.6334,24.7826,24.2723,24.2959,253400.0],["2014-08-12",24.1546,24.3351,24.0604,24.186,150700.0],["2014-08-13",24.2674,24.5282,24.1409,24.4729,142300.0],["2014-08-14",24.4729,24.8918,24.3543,24.6389,123100.0],["2014-08-15",24.8919,25.05,24.4808,24.7101,142900.0],["2014-08-18",24.9314,25.0895,24.7733,24.9472,122000.0],["2014-08-19",24.9946,25.2555,24.8365,24.8602,168500.0],["2014-08-20",24.8049,24.8286,24.4097,24.5124,179100.0],["2014-08-21",24.5678,25.5479,24.5519,25.5005,212900.0],["2014-08-22",25.5084,25.5321,25.0104,25.0974,147700.0],["2014-08-25",25.208,25.4531,25.0183,25.0658,78000.0],["2014-08-26",25.0895,25.3978,25.0816,25.3266,107900.0],["2014-08-27",25.3503,25.5875,25.3503,25.5005,107200.0],["2014-08-28",25.4768,25.6428,25.3898,25.3977,59100.0],["2014-08-29",25.4373,25.6507,25.3187,25.5321,79100.0],["2014-09-02",25.6507,25.6902,25.3029,25.5005,90300.0],["2014-09-03",25.5875,25.8641,25.4452,25.5479,109100.0],["2014-09-04",25.5479,25.6981,25.3345,25.3898,71800.0],["2014-09-05",25.3582,25.6744,25.3187,25.6507,84100.0],["2014-09-08",25.6665,25.6665,25.2555,25.3108,88100.0],["2014-09-09",25.3345,25.3345,24.8998,25.0499,118100.0],["2014-09-10",25.0104,25.295,24.7575,25.129,230800.0],["2014-09-11",25.0974,25.2713,24.9314,25.1764,94700.0],["2014-09-12",25.1211,25.2555,24.7259,24.8523,97200.0],["2014-09-15",24.8286,24.8523,24.5994,24.7654,114700.0],["2014-09-16",24.6389,25.1369,24.6389,25.0183,94500.0],["2014-09-17",25.0895,25.0974,24.6942,24.8049,59900.0],["2014-09-18",24.8681,24.8918,24.6152,24.7338,97100.0],["2014-09-19",24.7021,24.8681,24.2041,24.2437,356000.0],["2014-09-22",24.1093,24.5045,24.0302,24.2437,119500.0],["2014-09-23",24.1725,24.4255,23.9907,23.9907,136800.0],["2014-09-24",24.054,24.2911,23.8801,24.1409,93200.0],["2014-09-25",24.1251,24.1725,23.801,23.8642,124200.0],["2014-09-26",23.8801,24.1725,23.8089,24.1172,104600.0],["2014-09-29",23.9196,24.4255,23.9196,24.3148,115700.0],["2014-09-30",24.2674,24.4413,24.0302,24.046,162300.0],["2014-10-01",24.1251,24.2437,23.9196,23.9512,172500.0],["2014-10-02",23.9275,24.386,23.9275,24.2753,122000.0],["2014-10-03",24.4966,24.5282,24.2516,24.3701,97500.0],["2014-10-06",24.3622,24.4176,24.0619,24.0856,143500.0],["2014-10-07",24.0144,24.3385,23.9512,24.1251,129900.0],["2014-10-08",24.046,25.0499,24.046,24.9709,202700.0],["2014-10-09",24.9472,25.1764,24.8523,24.9946,266100.0],["2014-10-10",24.8602,25.6349,24.8602,25.1369,167500.0],["2014-10-13",25.1606,25.7377,25.0499,25.54,148900.0],["2014-10-14",25.7693,26.3147,25.6349,26.291,184600.0],["2014-10-15",26.2277,26.2277,25.6981,26.0143,239500.0],["2014-10-16",25.7377,26.6151,25.6981,26.4886,161400.0],["2014-10-17",26.7336,26.7336,25.8325,25.8404,150400.0],["2014-10-20",25.8009,26.5597,25.8009,26.5597,113800.0],["2014-10-21",26.5597,26.6388,26.3858,26.5439,84700.0],["2014-10-22",26.5597,26.8522,26.4333,26.4807,82600.0],["2014-10-23",26.7494,27.1131,26.6783,26.868,125000.0],["2014-10-24",26.955,27.0814,26.6388,26.7336,107100.0],["2014-10-27",26.5993,26.9629,26.5993,26.9075,104000.0],["2014-10-28",26.8522,27.8087,26.7969,27.7771,159500.0],["2014-10-29",27.864,28.0142,27.1131,27.532,166500.0],["2014-10-30",27.5241,28.3857,27.5241,28.3541,131200.0],["2014-10-31",27.9431,28.283,27.8245,28.283,188700.0],["2014-11-03",28.3699,28.5991,28.1249,28.2908,134500.0],["2014-11-04",28.2513,28.6229,28.1011,28.5043,158300.0],["2014-11-05",29.2473,29.2473,27.1842,27.5874,232500.0],["2014-11-06",27.5953,28.0616,27.5162,27.7929,143600.0],["2014-11-07",27.8719,27.8719,27.6901,27.7296,157400.0],["2014-11-10",27.785,27.8087,27.5162,27.6111,216200.0],["2014-11-11",27.6664,27.7771,27.4134,27.6822,159500.0],["2014-11-12",27.5892,28.0027,27.2472,27.9868,156700.0],["2014-11-13",28.0345,28.0902,27.3585,27.3983,107900.0],["2014-11-14",27.446,27.5573,27.1597,27.2313,128700.0],["2014-11-17",27.1279,27.5573,27.0961,27.3585,140000.0],["2014-11-18",27.3426,27.8914,27.3426,27.7721,170200.0],["2014-11-19",27.6607,27.8198,27.279,27.7164,119800.0],["2014-11-20",27.6687,27.8277,27.5096,27.7084,96300.0],["2014-11-21",28.0743,28.1061,27.5892,27.6925,123300.0],["2014-11-24",27.6846,27.7959,27.5414,27.6448,91700.0],["2014-11-25",27.6448,27.78,27.4858,27.5017,89900.0],["2014-11-26",27.5891,28.0584,27.5176,28.0345,107900.0],["2014-11-28",27.9789,28.5435,27.7482,27.7482,87400.0],["2014-12-01",27.8118,27.8914,27.271,27.2869,97500.0],["2014-12-02",27.4062,28.0584,27.4062,27.788,160300.0],["2014-12-03",27.78,27.8993,27.2949,27.3347,237000.0],["2014-12-04",27.3744,27.6369,27.0642,27.1995,212200.0],["2014-12-05",27.0961,27.5176,27.0404,27.1835,131200.0],["2014-12-08",27.1835,28.0822,27.1517,27.1835,221300.0],["2014-12-09",27.0086,28.2572,27.0006,28.2334,209800.0],["2014-12-10",28.1856,28.289,27.2949,27.3029,215000.0],["2014-12-11",27.3744,27.8675,27.3744,27.5335,247400.0],["2014-12-12",27.2472,27.5653,27.1915,27.279,150900.0],["2014-12-15",27.3267,27.5096,27.0006,27.1915,156500.0],["2014-12-16",27.1597,27.3983,26.8416,26.8813,282800.0],["2014-12-17",26.8575,27.4221,26.6984,27.3903,254200.0],["2014-12-18",27.6289,28.5197,27.3824,28.4878,174400.0],["2014-12-19",28.4879,28.5276,27.5733,28.1856,691800.0],["2014-12-22",28.1777,28.631,28.122,28.6151,134500.0],["2014-12-23",28.8219,29.1082,28.5515,29.1002,170100.0],["2014-12-24",29.1241,29.5615,29.0684,29.5217,84000.0],["2014-12-26",29.649,30.0228,29.5297,29.8478,93700.0],["2014-12-29",29.816,30.8101,29.7206,30.7863,181400.0],["2014-12-30",30.6431,30.7545,30.15,30.2057,309000.0],["2014-12-31",30.2216,30.7147,29.8955,29.9512,220800.0],["2015-01-02",30.0705,30.4841,29.824,30.3409,223300.0],["2015-01-05",30.2614,30.3886,29.7285,29.824,205700.0],["2015-01-06",29.8001,30.1103,29.3229,29.4025,177800.0],["2015-01-07",29.6251,29.8717,29.315,29.4899,248100.0],["2015-01-08",29.816,30.5954,29.6013,30.5556,287300.0],["2015-01-09",30.5716,30.6749,29.9035,30.2773,156900.0],["2015-01-12",30.3409,30.6352,29.991,30.6034,151600.0],["2015-01-13",30.7306,31.4146,30.2614,30.6431,217200.0],["2015-01-14",30.3171,31.6293,30.3171,31.518,169800.0],["2015-01-15",31.685,31.685,30.9851,31.1521,125300.0],["2015-01-16",31.0646,32.1622,31.0646,32.1065,158600.0],["2015-01-20",32.2019,32.7109,32.1542,32.6075,253100.0],["2015-01-21",32.6234,32.8382,32.1144,32.2337,157400.0],["2015-01-22",32.361,32.6393,31.6611,32.5519,138400.0],["2015-01-23",32.6155,32.8223,32.353,32.703,127500.0],["2015-01-26",32.695,32.9575,32.2178,32.9257,153500.0],["2015-01-27",32.6075,32.9734,32.52,32.8064,144800.0],["2015-01-28",32.9097,33.1642,31.9633,32.1303,169400.0],["2015-01-29",32.1304,33.0609,32.1304,33.029,148500.0],["2015-01-30",32.7904,32.9654,31.4941,31.5259,249900.0],["2015-02-02",31.5498,31.7566,31.1521,31.5816,232100.0],["2015-02-03",31.7009,32.3769,31.7009,32.3292,224900.0],["2015-02-04",32.3292,32.5439,31.6611,31.7327,180000.0],["2015-02-05",31.9077,32.9893,31.9077,32.8541,198000.0],["2015-02-06",32.7984,32.7984,31.518,31.7406,181400.0],["2015-02-09",31.8202,32.3133,31.4623,31.5895,178000.0],["2015-02-10",31.6929,32.2496,31.5339,32.027,231400.0],["2015-02-11",31.8599,31.8599,30.7545,31.0646,206600.0],["2015-02-12",31.3149,31.5868,31.075,31.4029,154000.0],["2015-02-13",31.3549,31.4589,30.9391,31.219,128500.0],["2015-02-17",31.211,31.5868,30.6432,30.9071,193700.0],["2015-02-18",30.7552,31.9787,30.7552,31.9387,302300.0],["2015-02-19",31.9227,31.9947,31.3149,31.4029,125400.0],["2015-02-20",31.4269,31.4509,30.7872,31.147,225900.0],["2015-02-23",31.107,31.7628,31.091,31.7468,116900.0],["2015-02-24",31.8187,32.3305,31.6028,32.0426,130800.0],["2015-02-25",31.9947,32.3945,31.6508,32.1466,259500.0],["2015-02-26",32.3065,32.3465,31.195,31.8587,283400.0],["2015-02-27",31.7548,32.2905,31.7388,32.0906,158600.0],["2015-03-02",32.1306,32.1306,31.4269,31.7068,160800.0],["2015-03-03",31.5468,31.6428,31.051,31.3069,151100.0],["2015-03-04",31.187,31.5388,31.043,31.3149,122500.0],["2015-03-05",31.2989,31.6748,31.155,31.4589,145400.0],["2015-03-06",31.187,31.3549,30.3953,30.6272,239600.0],["2015-03-09",30.5713,31.5628,30.5713,31.283,201800.0],["2015-03-10",31.091,31.3149,30.7792,30.8591,170000.0],["2015-03-11",30.7712,31.4269,30.7712,31.3309,163100.0],["2015-03-12",31.6268,32.1546,31.6268,32.0586,140800.0],["2015-03-13",32.0506,32.2425,31.4749,32.1226,162100.0],["2015-03-16",32.2745,32.9463,32.2665,32.3785,187900.0],["2015-03-17",32.2266,32.5624,32.1786,32.4585,167700.0],["2015-03-18",32.4265,32.8263,32.0026,32.6744,180300.0],["2015-03-19",32.6504,33.0022,32.4345,32.7463,104900.0],["2015-03-20",33.0022,33.3701,32.7303,33.1062,400300.0],["2015-03-23",32.9942,33.0902,32.6504,32.9622,173700.0],["2015-03-24",32.8743,33.3141,32.2905,32.4185,171200.0],["2015-03-25",32.5224,32.6744,31.5308,31.5388,187600.0],["2015-03-26",31.3949,32.0746,31.3949,31.5068,148300.0],["2015-03-27",31.4749,31.7787,31.3629,31.5148,114700.0],["2015-03-30",31.6428,31.9946,31.5628,31.8667,102100.0],["2015-03-31",31.7707,32.2106,31.4509,31.8987,135000.0],["2015-04-01",31.7628,31.9387,31.4829,31.8987,98600.0],["2015-04-02",31.9707,32.3385,31.9387,32.2825,89600.0],["2015-04-06",32.2425,32.5464,32.0746,32.3945,141500.0],["2015-04-07",32.4744,32.5064,31.7707,31.7947,139300.0],["2015-04-08",31.8347,31.8667,31.4269,31.5708,149600.0],["2015-04-09",31.5388,31.7148,31.187,31.3549,131300.0],["2015-04-10",31.5948,32.0346,31.4909,32.0187,127100.0],["2015-04-13",32.0826,32.2106,31.3229,31.6428,107700.0],["2015-04-14",31.6348,32.0906,31.5468,32.0426,105900.0],["2015-04-15",31.9866,32.1786,31.5788,31.6188,161700.0],["2015-04-16",31.5548,31.7467,31.3229,31.6988,106500.0],["2015-04-17",31.6028,31.7468,31.131,31.243,140800.0],["2015-04-20",31.3789,32.1946,31.3789,31.8267,124300.0],["2015-04-21",31.8827,31.9867,31.4189,31.5948,117600.0],["2015-04-22",31.5868,31.7228,31.147,31.5228,98600.0],["2015-04-23",31.5388,31.7628,31.4429,31.6828,91100.0],["2015-04-24",31.7308,32.3065,31.5948,31.9227,129300.0],["2015-04-27",32.1066,32.2985,31.5308,31.6988,99500.0],["2015-04-28",31.6268,32.1946,31.6108,31.9467,94400.0],["2015-04-29",31.8107,31.9627,31.5388,31.6108,111600.0],["2015-04-30",31.4989,31.7068,30.6032,30.6992,215100.0],["2015-05-01",30.7792,31.179,30.5872,30.8671,155000.0],["2015-05-04",30.8991,31.6028,30.8111,31.195,147600.0],["2015-05-05",31.219,31.4589,30.0035,30.3154,234100.0],["2015-05-06",30.3074,31.059,30.0195,30.8191,232400.0],["2015-05-07",31.0111,31.187,30.6592,30.7712,101300.0],["2015-05-08",31.131,31.131,30.2994,30.6032,115100.0],["2015-05-11",30.4273,30.9391,30.3233,30.7872,235600.0],["2015-05-12",30.6432,30.6432,30.0435,30.5073,155900.0],["2015-05-13",30.7107,30.8314,30.1961,30.4212,124600.0],["2015-05-14",30.5338,31.338,30.4212,31.3219,184400.0],["2015-05-15",31.3138,31.3138,30.7027,30.8635,150400.0],["2015-05-18",30.7107,31.161,30.6464,31.145,144100.0],["2015-05-19",31.1048,31.2093,30.7348,31.1932,186500.0],["2015-05-20",31.145,31.4586,30.9681,31.4184,161700.0],["2015-05-21",31.6838,31.8205,31.0404,31.5712,181000.0],["2015-05-22",31.6114,31.6275,30.9037,31.0887,175900.0],["2015-05-26",30.9439,31.0324,30.3408,30.574,170200.0],["2015-05-27",30.6464,31.2656,30.3649,31.1852,225800.0],["2015-05-28",31.1691,31.2495,30.4373,31.1369,239400.0],["2015-05-29",31.0404,31.153,30.6544,30.9037,183100.0],["2015-06-01",31.1289,31.1932,30.6705,31.0485,147800.0],["2015-06-02",30.8957,31.1128,30.6464,31.0324,192600.0],["2015-06-03",31.0002,31.0887,30.4212,30.4454,192600.0],["2015-06-04",30.2202,30.4775,30.1156,30.1719,125300.0],["2015-06-05",29.9629,30.0996,29.1426,29.7779,255100.0],["2015-06-08",29.7297,30.1559,29.601,30.0111,188300.0],["2015-06-09",29.979,30.3087,29.9629,30.1076,154000.0],["2015-06-10",30.2845,30.6866,30.18,30.3891,194200.0],["2015-06-11",30.4695,30.5981,30.0754,30.2443,190600.0],["2015-06-12",30.18,30.4132,30.0192,30.0754,130100.0],["2015-06-15",29.6894,29.8262,28.8933,29.1989,398300.0],["2015-06-16",29.215,29.3678,28.8451,29.1507,254400.0],["2015-06-17",29.215,29.7618,29.0542,29.3597,222400.0],["2015-06-18",29.3839,30.0513,29.3276,29.9548,261800.0],["2015-06-19",30.0031,30.188,29.6734,29.8261,667900.0],["2015-06-22",30.0754,30.4695,29.8181,30.2765,184500.0],["2015-06-23",30.2122,30.3649,29.9146,30.3408,197000.0],["2015-06-24",30.3006,30.3891,30.1237,30.3086,159700.0],["2015-06-25",30.3891,30.3891,30.0594,30.3006,153400.0],["2015-06-26",30.3649,30.7509,30.1156,30.6464,404000.0],["2015-06-29",30.5338,30.96,30.0594,30.0996,275600.0],["2015-06-30",30.3408,30.3408,29.9066,30.0674,197600.0],["2015-07-01",30.1961,30.3971,29.8262,30.2121,164000.0],["2015-07-02",30.3328,30.5418,30.18,30.4051,97200.0],["2015-07-06",30.2845,30.8394,30.18,30.8072,114000.0],["2015-07-07",30.8876,31.3219,30.7992,31.1932,156400.0],["2015-07-08",31.0243,31.4023,30.9841,31.2415,175400.0],["2015-07-09",31.4908,31.531,30.6544,30.6866,199100.0],["2015-07-10",30.8555,31.2897,30.6946,31.2415,90800.0],["2015-07-13",31.4345,31.6033,31.1691,31.3219,111700.0],["2015-07-14",31.3138,31.4184,31.1048,31.3299,84600.0],["2015-07-15",31.2575,31.5149,31.0726,31.4908,123800.0],["2015-07-16",31.6114,32.0295,31.5068,31.8928,106400.0],["2015-07-17",31.8928,31.9974,31.5229,31.6757,109000.0],["2015-07-20",31.6677,31.6757,31.2495,31.3541,108500.0],["2015-07-21",31.3621,31.4907,30.9118,31.0083,68500.0],["2015-07-22",30.96,31.2817,30.9359,31.0646,81200.0],["2015-07-23",31.1128,31.2093,30.3569,30.4775,106000.0],["2015-07-24",30.4132,30.7429,30.3006,30.373,95400.0],["2015-07-27",30.18,31.0726,30.18,30.9278,115800.0],["2015-07-28",30.9761,31.1771,30.4614,31.0243,185500.0],["2015-07-29",31.1208,31.153,30.6866,31.0002,478000.0],["2015-07-30",30.9118,31.161,30.0996,30.1156,810300.0],["2015-07-31",30.3247,31.338,30.188,31.0002,239300.0],["2015-08-03",30.96,31.2254,30.4856,30.9841,429700.0],["2015-08-04",31.0163,31.1048,30.4614,30.5258,413400.0],["2015-08-05",30.2845,30.8635,29.4,30.3489,218000.0],["2015-08-06",30.373,31.0887,30.0111,30.9761,208000.0],["2015-08-07",30.7831,31.3219,30.5901,31.2093,129800.0],["2015-08-10",31.3701,31.5712,30.7751,30.9198,420200.0],["2015-08-11",30.7268,31.3058,30.6786,31.0646,125200.0],["2015-08-12",30.6957,31.27,30.6957,31.2457,111300.0],["2015-08-13",31.0435,31.6178,31.0435,31.2619,93100.0],["2015-08-14",31.1406,31.6259,31.0678,31.6178,74300.0],["2015-08-17",31.545,31.9333,31.4318,31.7796,104900.0],["2015-08-18",31.7149,31.7715,31.2943,31.5207,83700.0],["2015-08-19",31.3913,31.4803,31.0516,31.4075,109600.0],["2015-08-20",31.181,31.3347,30.6634,30.72,184100.0],["2015-08-21",30.2832,31.1163,30.0891,30.6553,249300.0],["2015-08-24",29.806,30.3075,28.9567,29.3692,317700.0],["2015-08-25",29.9597,30.3075,29.0942,29.1185,275900.0],["2015-08-26",29.6361,29.8302,29.1265,29.7655,226300.0],["2015-08-27",30.0567,30.3317,29.6038,30.2185,171000.0],["2015-08-28",30.0972,30.6634,29.9354,30.6553,255200.0],["2015-08-31",30.4935,30.72,30.1619,30.534,324700.0],["2015-09-01",30.3075,30.5825,29.8383,29.8869,242700.0],["2015-09-02",30.17,30.1861,29.7494,30.0567,151900.0],["2015-09-03",30.0891,30.4612,29.9273,30.1053,143500.0],["2015-09-04",29.7089,30.0244,29.7089,29.9111,194100.0],["2015-09-08",30.2023,30.8332,30.0648,30.72,166200.0],["2015-09-09",30.8979,31.0354,30.3479,30.3803,193900.0],["2015-09-10",30.3156,30.6957,30.2428,30.3722,85600.0],["2015-09-11",30.2509,31.0031,30.2509,30.9707,71300.0],["2015-09-14",31.0031,31.6501,30.906,31.5369,128800.0],["2015-09-15",31.5126,31.6097,31.1972,31.5531,115500.0],["2015-09-16",31.5207,31.6744,31.3428,31.4965,113200.0],["2015-09-17",31.3509,32.1516,31.3509,31.9413,157200.0],["2015-09-18",31.5854,32.3134,31.5854,32.0303,327300.0],["2015-09-21",32.2002,32.92,32.2002,32.7017,188500.0],["2015-09-22",32.3862,32.7987,32.2002,32.4024,249000.0],["2015-09-23",32.4994,33.0818,32.3943,32.9443,178500.0],["2015-09-24",32.7017,33.4539,32.7017,33.3973,150100.0],["2015-09-25",33.5671,33.8421,33.098,33.187,213900.0],["2015-09-28",33.0818,33.3164,32.8796,33.1465,237400.0],["2015-09-29",33.2274,33.4539,32.823,33.2355,192100.0],["2015-09-30",33.4135,33.6399,33.2112,33.4862,170500.0],["2015-10-01",33.4215,33.6804,32.8877,33.373,149400.0],["2015-10-02",33.2517,33.8826,32.912,33.8745,122900.0],["2015-10-05",33.9715,34.2951,33.7127,34.2465,153200.0],["2015-10-06",34.2304,34.2304,33.3649,33.4296,294800.0],["2015-10-07",33.5429,33.7936,33.0333,33.3487,294500.0],["2015-10-08",33.3325,33.9634,33.1789,33.8098,170700.0],["2015-10-09",33.8502,33.8502,33.5509,33.5671,125900.0],["2015-10-12",33.6076,34.1333,33.5914,33.8745,147700.0],["2015-10-13",33.7208,33.9715,33.6561,33.6561,167600.0],["2015-10-14",33.7612,34.0929,33.3487,33.4701,132400.0],["2015-10-15",33.5995,34.2304,33.3973,34.2223,184100.0],["2015-10-16",33.9149,34.2223,32.8877,33.1223,339400.0],["2015-10-19",33.0171,33.7289,32.9686,33.6399,182200.0],["2015-10-20",33.6318,34.0605,33.6318,33.9149,122700.0],["2015-10-21",33.9635,33.9635,32.6855,32.8877,175800.0],["2015-10-22",33.0899,33.648,32.9201,33.4296,130500.0],["2015-10-23",33.4782,33.5671,33.0414,33.276,103700.0],["2015-10-26",33.2274,33.5024,33.0414,33.2598,99500.0],["2015-10-27",33.2031,33.6076,33.0495,33.2112,132600.0],["2015-10-28",33.2274,33.559,32.8553,33.187,280500.0],["2015-10-29",33.0009,33.1061,32.6046,32.9039,182200.0],["2015-10-30",32.9039,33.3487,32.8634,32.9605,159600.0],["2015-11-02",32.92,33.2274,32.5237,32.823,244100.0],["2015-11-03",32.7664,33.3811,32.4347,33.2679,146900.0],["2015-11-04",33.0333,33.4539,32.5237,33.1384,170400.0],["2015-11-05",33.2436,33.6076,33.1384,33.5752,110100.0],["2015-11-06",33.2031,33.2598,32.2891,32.4914,250100.0],["2015-11-09",32.5803,33.0656,32.3539,32.7583,235400.0],["2015-11-10",32.734,33.2031,32.6208,33.009,116700.0],["2015-11-11",33.1303,33.4296,33.0737,33.1223,81000.0],["2015-11-12",33.093,33.3776,32.6619,32.7107,97700.0],["2015-11-13",32.5887,33.2312,32.483,32.5969,119600.0],["2015-11-16",32.5969,33.2231,32.4993,33.1743,98600.0],["2015-11-17",33.2394,33.2963,32.7026,32.7107,91900.0],["2015-11-18",32.6375,33.0442,32.2634,32.9628,129500.0],["2015-11-19",32.9547,33.28,32.9547,33.2556,68000.0],["2015-11-20",33.3858,33.7761,33.1987,33.581,138700.0],["2015-11-23",33.6623,33.8087,33.28,33.3776,97200.0],["2015-11-24",33.2882,33.2882,32.7433,33.1255,83100.0],["2015-11-25",33.1174,33.2394,32.9222,33.1824,107300.0],["2015-11-27",33.1824,34.0527,33.1824,34.012,74100.0],["2015-11-30",34.0527,34.4837,34.0201,34.0201,132400.0],["2015-12-01",34.1259,34.3454,33.8981,34.1665,98800.0],["2015-12-02",34.0933,34.2641,33.7111,33.9388,93000.0],["2015-12-03",33.9063,34.134,33.5647,33.6135,96500.0],["2015-12-04",33.6298,34.2723,33.6298,34.1015,83900.0],["2015-12-07",33.9713,34.1828,33.8331,34.012,105700.0],["2015-12-08",33.8981,34.5488,33.8005,34.2722,90400.0],["2015-12-09",34.2153,34.4674,33.9225,33.9388,70700.0],["2015-12-10",33.9144,33.9551,32.9547,33.1011,107600.0],["2015-12-11",32.7026,33.2312,32.4505,32.605,268100.0],["2015-12-14",32.5155,32.7189,32.2797,32.4586,181500.0],["2015-12-15",32.6375,33.1824,32.4667,33.0035,133800.0],["2015-12-16",33.215,33.7843,33.158,33.7355,177900.0],["2015-12-17",33.7111,34.8985,33.6867,34.5732,308200.0],["2015-12-18",34.5488,35.0693,34.1177,34.6708,517800.0],["2015-12-21",34.8741,35.1506,34.4837,34.7277,103300.0],["2015-12-22",34.8009,34.8009,33.8087,34.4349,233500.0],["2015-12-23",34.5081,34.8985,34.3292,34.4756,635300.0],["2015-12-24",34.4837,34.9473,34.3129,34.7846,84700.0],["2015-12-28",34.7358,35.5003,34.5813,35.4353,170900.0],["2015-12-29",35.5817,35.8989,35.2401,35.3458,139700.0],["2015-12-30",35.2401,35.4027,34.9798,35.0205,91300.0],["2015-12-31",35.053,35.053,34.0933,34.1177,166000.0],["2016-01-04",33.4834,33.4834,32.2553,32.9385,537900.0],["2016-01-05",32.9303,33.2719,32.6294,33.1743,164600.0],["2016-01-06",32.9141,33.7436,32.9141,33.6297,396200.0],["2016-01-07",33.2312,33.3288,32.6131,32.9303,247300.0],["2016-01-08",33.0198,33.4264,32.7514,32.9059,233000.0],["2016-01-11",32.7921,33.3207,32.7351,33.1906,142200.0],["2016-01-12",33.3451,33.3451,32.7676,33.28,146600.0],["2016-01-13",33.28,33.7192,32.8246,32.8896,209300.0],["2016-01-14",32.9059,33.4671,32.7351,33.1743,226200.0],["2016-01-15",32.7921,32.8734,31.8974,32.6294,262300.0],["2016-01-19",32.7026,33.5891,32.6375,33.3614,224200.0],["2016-01-20",33.1662,33.3044,31.8486,32.6457,230700.0],["2016-01-21",32.6538,32.9141,32.1252,32.6782,140300.0],["2016-01-22",32.8734,33.6541,32.6131,33.3695,160400.0],["2016-01-25",33.3451,33.5891,33.0686,33.1824,105400.0],["2016-01-26",33.3451,33.7518,33.2231,33.4508,98700.0],["2016-01-27",33.4427,34.0364,33.28,33.5484,148600.0],["2016-01-28",33.6785,35.7199,33.5565,35.6711,342500.0],["2016-01-29",35.6874,36.9805,35.5003,36.9236,258600.0],["2016-02-01",36.5495,38.0134,36.5495,37.501,277500.0],["2016-02-02",37.3302,38.0703,37.0537,37.8508,175100.0],["2016-02-03",37.6556,38.1923,37.1025,37.3384,223200.0],["2016-02-04",37.2814,37.3953,36.6552,36.7284,202600.0],["2016-02-05",36.6064,36.8016,35.5166,35.9151,296100.0],["2016-02-08",35.5247,37.1676,35.4678,37.1269,169600.0],["2016-02-09",36.8585,37.9402,36.7365,37.5986,152500.0],["2016-02-10",37.7125,37.9809,37.4116,37.7206,155800.0],["2016-02-11",37.3561,38.0345,37.2009,37.9446,226200.0],["2016-02-12",37.9936,38.0753,37.348,37.9854,299900.0],["2016-02-16",38.0835,38.157,36.7187,37.5523,183300.0],["2016-02-17",37.7321,38.0508,37.2172,37.634,153600.0],["2016-02-18",37.5686,38.2796,37.1927,38.0344,173900.0],["2016-02-19",37.9936,38.6065,37.9446,38.0508,145200.0],["2016-02-22",38.3777,38.5902,38.0835,38.2796,221400.0],["2016-02-23",38.108,38.5656,37.8383,38.3859,121400.0],["2016-02-24",38.1897,38.6065,37.9772,38.5575,114100.0],["2016-02-25",38.1979,38.5575,37.6095,38.3041,165900.0],["2016-02-26",37.1355,37.1845,34.1852,34.7573,532100.0],["2016-02-29",34.7328,35.5746,34.3732,34.6593,303900.0],["2016-03-01",34.8063,35.2068,33.9727,34.3078,188900.0],["2016-03-02",34.3814,34.7982,33.7521,34.6837,188200.0],["2016-03-03",34.6184,35.0597,33.6622,33.891,258500.0],["2016-03-04",33.8502,34.3977,33.6132,34.1035,219700.0],["2016-03-07",34.0872,34.1525,33.6295,33.8175,209900.0],["2016-03-08",33.8257,34.2016,33.6786,33.8257,278300.0],["2016-03-09",33.8502,34.0545,33.5069,33.9482,172400.0],["2016-03-10",34.0463,34.2424,33.5886,33.7439,162500.0],["2016-03-11",33.9646,33.9728,33.5151,33.5151,210700.0],["2016-03-14",33.5151,33.556,33.1473,33.1964,515300.0],["2016-03-15",33.2372,33.5641,32.1094,32.3383,517500.0],["2016-03-16",32.3628,32.5017,31.6681,31.8071,451000.0],["2016-03-17",31.8724,32.1666,31.4883,31.6436,505100.0],["2016-03-18",31.8643,32.6161,31.2595,32.2647,523900.0],["2016-03-21",32.2075,32.371,31.7253,31.8561,184200.0],["2016-03-22",31.8561,32.608,31.8561,32.2729,279700.0],["2016-03-23",32.232,32.3955,31.6191,31.8071,576100.0],["2016-03-24",31.8234,32.0277,31.5864,31.8479,146900.0],["2016-03-28",31.758,32.0032,31.3903,31.6681,145100.0],["2016-03-29",31.6927,32.42,31.6927,32.2892,206200.0],["2016-03-30",32.3955,32.7142,32.2075,32.5344,182400.0],["2016-03-31",32.6161,32.6488,32.1176,32.1667,340700.0],["2016-04-01",31.9542,32.6652,31.9215,32.5753,206700.0],["2016-04-04",32.5426,32.6161,32.1258,32.5262,172500.0],["2016-04-05",32.3791,32.6161,32.0604,32.0604,162100.0],["2016-04-06",32.0441,32.1666,31.5537,31.6763,137900.0],["2016-04-07",31.6436,31.8479,31.4475,31.7008,133000.0],["2016-04-08",31.7499,32.0849,31.7172,31.7907,179300.0],["2016-04-11",31.9705,32.0768,31.7008,31.9215,175200.0],["2016-04-12",32.0195,32.3138,31.8398,31.9623,153600.0],["2016-04-13",32.0522,32.1258,31.3903,32.1013,192700.0],["2016-04-14",32.0604,32.3383,31.8643,32.3383,184300.0],["2016-04-15",32.2974,33.1964,32.2892,33.1637,213100.0],["2016-04-18",33.1719,33.5478,32.8531,33.5314,239000.0],["2016-04-19",33.6132,34.5203,33.3843,34.3487,291300.0],["2016-04-20",34.3814,34.3814,33.3517,33.4007,229100.0],["2016-04-21",33.2781,33.2781,32.1667,32.2484,148900.0],["2016-04-22",32.2565,33.0983,32.1993,33.0738,229300.0],["2016-04-25",33.0656,33.2127,32.6733,33.1065,255900.0],["2016-04-26",33.1555,33.4742,33.1065,33.4415,118400.0],["2016-04-27",33.4415,33.605,33.1555,33.4742,163300.0],["2016-04-28",33.2536,33.9973,33.1147,33.9237,173600.0],["2016-04-29",33.8829,34.2915,33.5151,34.0708,297400.0],["2016-05-02",34.0463,35.027,34.0136,34.9861,214700.0],["2016-05-03",34.9861,35.1251,34.1035,34.1689,181100.0],["2016-05-04",34.0218,34.9453,34.0218,34.7165,124200.0],["2016-05-05",33.7112,34.2506,32.183,32.3628,316300.0],["2016-05-06",32.3138,33.3762,32.1503,33.3271,319300.0],["2016-05-09",33.3026,33.6459,33.1228,33.2618,180600.0],["2016-05-10",33.3026,33.5478,32.4445,32.469,264300.0],["2016-05-11",33.3598,33.605,32.8368,33.1964,248900.0],["2016-05-12",33.1964,33.2209,32.3546,32.469,249400.0],["2016-05-13",32.4118,32.9921,32.0768,32.7551,168900.0],["2016-05-16",32.783,32.8241,32.5693,32.709,201700.0],["2016-05-17",32.6186,32.6186,31.542,31.805,299300.0],["2016-05-18",31.501,31.805,30.6709,31.1804,199200.0],["2016-05-19",31.1311,31.2215,30.638,31.164,161200.0],["2016-05-20",31.2544,31.4598,30.8188,31.3119,275300.0],["2016-05-23",31.3777,31.542,31.1804,31.1804,112500.0],["2016-05-24",31.2051,32.1338,31.164,32.1009,221800.0],["2016-05-25",32.1009,32.1666,31.353,31.4105,158900.0],["2016-05-26",31.542,32.0351,31.5256,31.8954,106700.0],["2016-05-27",31.7886,32.0927,31.7886,32.0351,95600.0],["2016-05-31",32.0844,32.1831,31.8132,32.1009,163800.0],["2016-06-01",32.1338,32.7501,32.1173,32.7337,158100.0],["2016-06-02",32.783,32.783,32.2735,32.6926,120400.0],["2016-06-03",32.7994,33.5309,32.7994,33.3665,137100.0],["2016-06-06",33.2761,33.5391,32.8816,32.9885,176500.0],["2016-06-07",32.9392,33.4816,32.8981,33.2761,81900.0],["2016-06-08",33.2514,33.8596,32.8734,33.8021,115700.0],["2016-06-09",33.8596,34.0075,33.7856,33.9171,112900.0],["2016-06-10",33.7117,34.3445,33.5555,33.9747,166200.0],["2016-06-13",34.024,34.1637,33.3829,33.6048,176100.0],["2016-06-14",33.5802,33.8103,33.3912,33.6788,152900.0],["2016-06-15",33.8678,33.8678,33.3254,33.4322,133600.0],["2016-06-16",33.4158,33.9171,33.2843,33.8761,133300.0],["2016-06-17",33.9253,34.3445,33.2925,33.5555,389300.0],["2016-06-20",33.6213,34.0322,33.5966,33.6131,116200.0],["2016-06-21",33.8596,34.4431,33.3172,33.9993,218100.0],["2016-06-22",34.2294,34.5253,33.9582,34.024,174100.0],["2016-06-23",34.5828,34.6897,33.9829,34.6157,170800.0],["2016-06-24",33.8267,34.7719,33.7117,34.5746,873100.0],["2016-06-27",34.5582,34.8622,34.2212,34.7472,171700.0],["2016-06-28",34.7636,34.9691,34.3774,34.8705,142200.0],["2016-06-29",35.0266,35.2814,34.8376,34.8869,131900.0],["2016-06-30",35.117,36.021,34.928,36.0128,203500.0],["2016-07-01",36.0786,36.1525,35.4951,35.643,114400.0],["2016-07-05",35.9389,36.284,35.6512,36.2594,121600.0],["2016-07-06",36.2101,36.5388,35.8074,36.1032,114700.0],["2016-07-07",35.9142,35.9142,35.1663,35.2896,147600.0],["2016-07-08",35.2814,35.6923,34.8787,35.643,142500.0],["2016-07-11",35.6101,35.7087,35.0348,35.6923,119600.0],["2016-07-12",35.6676,35.7005,35.1992,35.2978,102200.0],["2016-07-13",35.6594,36.1032,34.2787,35.9717,142800.0],["2016-07-14",35.7334,35.7991,35.3471,35.3636,104900.0],["2016-07-15",35.4458,35.7416,35.3225,35.6841,89400.0],["2016-07-18",35.717,35.8649,35.3964,35.5608,77700.0],["2016-07-19",35.5197,35.7663,35.2321,35.4704,77500.0],["2016-07-20",35.3554,35.7252,35.2732,35.5444,66100.0],["2016-07-21",35.6019,35.6923,35.1745,35.6266,71500.0],["2016-07-22",35.5773,36.1854,35.5773,36.0293,61800.0],["2016-07-25",35.9635,35.9635,35.5937,35.9306,47700.0],["2016-07-26",36.0128,36.1525,35.454,35.8895,128800.0],["2016-07-27",35.8895,35.9553,35.4047,35.6348,159100.0],["2016-07-28",35.5608,35.6841,35.4375,35.4704,85800.0],["2016-07-29",35.3964,35.7827,35.3718,35.5033,174100.0],["2016-08-01",35.4293,36.0703,35.3553,35.7334,142100.0],["2016-08-02",35.717,35.8074,35.2074,35.2485,84900.0],["2016-08-03",35.1581,35.1581,34.5582,34.7801,94400.0],["2016-08-04",34.9526,35.758,34.328,34.5417,142100.0],["2016-08-05",35.5773,36.5141,35.3389,35.5773,220600.0],["2016-08-08",35.5526,36.4895,34.9527,35.0348,128300.0],["2016-08-09",35.0677,35.0924,34.6404,34.6979,157700.0],["2016-08-10",34.7472,34.9937,34.591,34.8622,84700.0],["2016-08-11",34.8986,34.8986,34.6012,34.7251,80600.0],["2016-08-12",34.7251,35.0804,34.6094,34.6342,73900.0],["2016-08-15",34.7416,34.7416,34.155,34.1798,75600.0],["2016-08-16",34.1633,34.1633,32.8083,33.0644,279700.0],["2016-08-17",32.9405,34.345,32.6844,33.8411,408600.0],["2016-08-18",33.8659,34.1881,33.6676,34.155,162100.0],["2016-08-19",34.0394,34.1716,33.3784,33.4693,171100.0],["2016-08-22",33.5023,33.998,33.3619,33.7915,75900.0],["2016-08-23",33.775,33.8245,32.9901,33.4032,149300.0],["2016-08-24",33.4197,33.4197,32.9818,33.1553,164100.0],["2016-08-25",32.9983,34.7168,32.924,33.651,370700.0],["2016-08-26",33.5602,33.7998,32.3952,32.5605,187200.0],["2016-08-29",32.7009,32.9323,32.3457,32.4613,207400.0],["2016-08-30",32.5605,32.734,32.2961,32.4365,104000.0],["2016-08-31",32.5026,32.5274,32.1308,32.2052,112900.0],["2016-09-01",32.1308,32.4035,31.8912,32.0978,163700.0],["2016-09-02",32.2713,32.7174,32.2217,32.7174,116700.0],["2016-09-06",32.5687,32.9653,32.4448,32.8744,128800.0],["2016-09-07",32.8992,33.3701,32.6596,33.3619,194600.0],["2016-09-08",33.2627,33.4941,32.9984,33.1966,118200.0],["2016-09-09",32.8827,32.8827,32.0978,32.0978,231700.0],["2016-09-12",32.1721,32.2796,31.6516,31.8582,236500.0],["2016-09-13",31.6682,31.8169,31.1229,31.2138,182800.0],["2016-09-14",31.2716,31.3707,30.9907,31.2964,157300.0],["2016-09-15",31.3294,31.6434,31.1807,31.569,91600.0],["2016-09-16",31.7343,32.2135,31.5773,32.1308,481400.0],["2016-09-19",32.3043,32.6926,32.1969,32.6926,96000.0],["2016-09-20",32.7753,33.1884,32.6927,32.8083,120800.0],["2016-09-21",32.9405,33.6263,32.8579,33.618,159100.0],["2016-09-22",33.8493,34.2872,33.6593,34.1715,145700.0],["2016-09-23",34.0889,34.1715,33.4527,33.5684,151500.0],["2016-09-26",33.4032,33.6758,33.2958,33.428,90600.0],["2016-09-27",33.461,33.7006,32.8248,32.8992,122200.0],["2016-09-28",32.8992,32.9818,32.6513,32.8579,97000.0],["2016-09-29",32.734,32.8331,32.5109,32.6679,100300.0],["2016-09-30",32.8744,33.4941,32.8331,33.0892,193500.0],["2016-10-03",33.0149,33.0479,32.3209,32.7918,159400.0],["2016-10-04",32.7505,32.7505,31.8004,31.9078,151300.0],["2016-10-05",32.0978,32.1804,31.5938,31.6103,123600.0],["2016-10-06",31.5608,31.6351,31.2385,31.4616,120100.0],["2016-10-07",31.5029,31.6103,31.0568,31.0816,126500.0],["2016-10-10",31.222,32.0895,31.222,31.916,105200.0],["2016-10-11",31.9243,32.1308,31.536,31.8912,137700.0],["2016-10-12",31.9408,32.2961,31.9408,32.0647,88300.0],["2016-10-13",31.9986,32.5192,31.9904,32.04,126300.0],["2016-10-14",31.9656,32.2135,31.6269,31.6682,87200.0],["2016-10-17",31.5938,31.8417,31.222,31.5029,254000.0],["2016-10-18",31.7012,31.9491,31.222,31.5112,150300.0],["2016-10-19",31.6021,31.6021,31.0651,31.1064,162200.0],["2016-10-20",31.1311,31.4368,30.9742,31.1807,87100.0],["2016-10-21",30.999,31.5442,30.9576,31.3212,132200.0],["2016-10-24",31.3873,31.7012,31.3873,31.569,71000.0],["2016-10-25",31.5525,31.8086,31.4616,31.759,77600.0],["2016-10-26",31.7177,31.916,31.6434,31.7425,101500.0],["2016-10-27",31.7425,32.1887,31.6186,32.0647,144700.0],["2016-10-28",31.9326,32.1143,31.693,31.9656,133000.0],["2016-10-31",32.0069,33.1719,31.9078,33.0314,176700.0],["2016-11-01",33.0479,33.081,32.2961,32.4861,215400.0],["2016-11-02",32.6513,32.6513,31.883,32.1143,207000.0],["2016-11-03",32.5274,33.618,31.916,32.8496,183200.0],["2016-11-04",32.8662,33.0562,31.916,31.9821,136600.0],["2016-11-07",32.2052,32.9736,31.9491,32.8414,174200.0],["2016-11-08",32.8662,33.1471,32.4035,32.8827,152800.0],["2016-11-09",32.5522,33.0314,31.8995,32.9157,155700.0],["2016-11-10",32.9423,33.1585,31.762,32.7179,188200.0],["2016-11-11",32.8675,34.3305,32.8343,34.0312,239400.0],["2016-11-14",34.156,34.5799,33.8733,34.3222,183800.0],["2016-11-15",34.422,34.6796,34.156,34.4552,107300.0],["2016-11-16",34.1643,35.2199,33.6406,35.1285,255100.0],["2016-11-17",35.1285,35.5857,35.1285,35.3031,121500.0],["2016-11-18",35.2449,35.8018,34.9623,35.5857,200800.0],["2016-11-21",35.5774,35.8101,35.3197,35.6522,123000.0],["2016-11-22",35.8101,36.9822,35.5774,36.9822,231300.0],["2016-11-23",36.5832,36.6746,35.1202,35.2199,201400.0],["2016-11-25",35.3114,36.4253,35.3114,36.4003,54700.0],["2016-11-28",36.4169,36.8409,36.3588,36.7245,145000.0],["2016-11-29",36.6829,37.1318,36.5832,36.7577,74800.0],["2016-11-30",36.4918,36.4918,35.2366,35.2449,153500.0],["2016-12-01",35.2366,35.8101,35.0953,35.4859,154100.0],["2016-12-02",35.86,36.6996,35.8184,36.2673,166400.0],["2016-12-05",36.2673,36.9822,35.9598,36.9573,152100.0],["2016-12-06",36.7162,37.2066,36.4917,37.0902,163500.0],["2016-12-07",37.0986,37.8134,37.0986,37.722,137500.0],["2016-12-08",37.6222,38.4119,36.6497,38.387,178800.0],["2016-12-09",38.2374,38.5616,37.4394,37.855,163900.0],["2016-12-12",37.7137,38.4701,37.431,38.0462,209500.0],["2016-12-13",38.2041,38.5117,37.8716,38.0794,157300.0],["2016-12-14",38.0878,38.4369,37.0986,37.19,127700.0],["2016-12-15",36.9822,37.8633,36.8159,37.4061,186100.0],["2016-12-16",37.4144,37.9547,37.1568,37.3563,508600.0],["2016-12-19",37.4394,38.0295,37.2731,37.9381,124300.0],["2016-12-20",37.9381,38.2041,37.5142,37.6638,106600.0],["2016-12-21",37.7386,38.0379,37.5807,37.5807,115300.0],["2016-12-22",37.4892,37.8134,37.4394,37.6389,64100.0],["2016-12-23",37.6389,37.9464,37.5142,37.9381,41800.0],["2016-12-27",37.8301,38.3205,37.7719,38.2789,65800.0],["2016-12-28",38.362,38.362,37.564,37.6721,101800.0],["2016-12-29",37.589,38.0545,37.589,37.9714,94200.0],["2016-12-30",37.9215,37.9215,37.6306,37.8716,59300.0],["2017-01-03",37.7885,37.7885,37.0819,37.3645,141300.0],["2017-01-04",37.5641,38.0046,37.3978,37.9298,200800.0],["2017-01-05",37.7968,37.988,36.8991,37.2149,127500.0],["2017-01-06",37.2316,37.3396,36.7328,36.7494,73600.0],["2017-01-09",36.9573,36.9573,35.8849,35.9847,132200.0],["2017-01-10",36.0263,36.4169,35.6273,36.126,115800.0],["2017-01-11",35.993,36.5167,35.993,36.4834,87600.0],["2017-01-12",36.3837,36.5583,35.5358,35.8933,113900.0],["2017-01-13",35.8683,36.3588,35.8683,36.2923,82700.0],["2017-01-17",36.2756,36.5001,35.6356,35.86,124300.0],["2017-01-18",35.7353,35.8184,35.4693,35.594,104500.0],["2017-01-19",35.3862,35.6356,35.0371,35.2366,109200.0],["2017-01-20",35.2116,35.6106,35.1368,35.4277,103400.0],["2017-01-23",35.4028,35.6688,35.2698,35.4776,55200.0],["2017-01-24",35.5691,36.392,35.4859,36.2341,119800.0],["2017-01-25",36.4169,37.0238,36.3588,36.7827,163600.0],["2017-01-26",36.6663,36.9573,36.4502,36.658,65800.0],["2017-01-27",36.7079,36.7079,36.0845,36.4419,53100.0],["2017-01-30",36.4502,36.4502,35.6605,35.9099,93400.0],["2017-01-31",35.727,36.4502,35.5608,36.392,123700.0],["2017-02-01",36.018,36.2673,35.486,35.5275,101700.0],["2017-02-02",35.6023,37.3812,35.328,36.7744,282600.0],["2017-02-03",36.8658,37.0986,35.4444,36.6497,150000.0],["2017-02-06",36.5167,36.6497,36.2923,36.392,78200.0],["2017-02-07",36.4751,36.5915,36.0013,36.2174,68800.0],["2017-02-08",36.1842,37.2232,36.1343,36.4751,115600.0],["2017-02-09",36.2756,36.7162,36.2756,36.5416,78200.0],["2017-02-10",36.4502,37.0404,36.3671,36.9739,78400.0],["2017-02-13",36.9672,37.1009,36.1147,36.8167,89000.0],["2017-02-14",36.5326,36.6078,36.0562,36.3487,114200.0],["2017-02-15",36.1565,36.7666,36.0227,36.6997,97700.0],["2017-02-16",36.7165,36.9505,36.4072,36.6162,95400.0],["2017-02-17",36.8502,36.9421,36.449,36.9421,179600.0],["2017-02-21",36.683,37.2597,36.4156,37.2263,89500.0],["2017-02-22",37.2848,37.2848,36.7081,37.126,76400.0],["2017-02-23",37.2096,37.6693,36.8669,37.5272,184900.0],["2017-02-24",37.0006,38.3797,37.0006,37.5188,153600.0],["2017-02-27",37.5272,37.8364,37.0508,37.1761,142900.0],["2017-02-28",37.0842,37.4102,37.0675,37.3767,172800.0],["2017-03-01",37.1929,38.0621,37.1929,37.5188,181000.0],["2017-03-02",37.594,37.6609,37.2764,37.477,100800.0],["2017-03-03",37.4436,37.4436,36.3571,36.6747,125400.0],["2017-03-06",36.5409,36.5409,36.0645,36.1063,87500.0],["2017-03-07",35.9475,37.1929,35.6884,35.7887,227100.0],["2017-03-08",35.7971,35.7971,34.7105,34.7273,103600.0],["2017-03-09",34.627,35.3541,34.3846,34.4515,118000.0],["2017-03-10",34.8025,35.2287,34.5685,35.1786,100600.0],["2017-03-13",35.0699,35.4878,35.0114,35.446,91500.0],["2017-03-14",35.4628,35.7302,35.3207,35.6299,97100.0],["2017-03-15",35.7135,36.8836,35.6216,36.8752,194500.0],["2017-03-16",36.8669,36.9087,36.332,36.7332,192500.0],["2017-03-17",36.917,37.5523,36.3989,37.5439,578900.0],["2017-03-20",37.4937,37.4937,36.3821,36.8836,189100.0],["2017-03-21",36.9338,37.034,36.566,36.7499,128300.0],["2017-03-22",36.7499,36.9338,36.5577,36.8167,128500.0],["2017-03-23",36.775,37.1093,36.1899,36.3236,195400.0],["2017-03-24",36.5409,36.7415,36.1899,36.3821,138200.0],["2017-03-27",36.566,37.0341,36.1648,36.3988,118700.0],["2017-03-28",36.4657,36.6496,36.006,36.5409,113000.0],["2017-03-29",36.5326,36.5827,36.1063,36.3988,136000.0],["2017-03-30",36.3069,36.4323,36.0478,36.3654,113300.0],["2017-03-31",36.4072,37.243,36.3236,37.0257,170900.0],["2017-04-03",36.8418,36.9003,36.0813,36.1815,123900.0],["2017-04-04",36.098,36.8502,36.098,36.7415,117700.0],["2017-04-05",36.7917,37.0341,36.5409,36.8669,162200.0],["2017-04-06",36.8585,36.8585,36.3153,36.7081,95800.0],["2017-04-07",36.683,37.0341,36.683,36.7582,131400.0],["2017-04-10",36.8167,37.0173,36.5994,36.9588,84200.0],["2017-04-11",36.8836,37.6609,36.3905,37.6191,100800.0],["2017-04-12",37.5522,37.6275,37.1344,37.4937,72000.0],["2017-04-13",37.3349,37.803,37.2681,37.4352,97400.0],["2017-04-17",37.5188,37.594,37.3851,37.5188,113000.0],["2017-04-18",37.2764,37.6275,37.2514,37.477,109600.0],["2017-04-19",37.4436,37.9284,37.4436,37.8448,109000.0],["2017-04-20",37.8866,37.9033,37.4436,37.6191,141900.0],["2017-04-21",37.5355,37.9033,37.3851,37.7278,292400.0],["2017-04-24",38.0286,38.3212,37.8448,38.0203,152700.0],["2017-04-25",38.0537,38.4215,38.0119,38.1456,109900.0],["2017-04-26",38.0537,39.0817,37.8866,38.8644,167400.0],["2017-04-27",38.9898,39.1486,38.0955,38.1456,142600.0],["2017-04-28",38.1122,38.1122,37.0424,37.2096,169200.0],["2017-05-01",37.2681,37.569,36.9421,37.1678,94500.0],["2017-05-02",37.4352,37.4352,36.3821,36.8752,145400.0],["2017-05-03",36.9588,37.8866,36.8,37.6693,136600.0],["2017-05-04",37.6275,37.6358,36.24,36.4908,111400.0],["2017-05-05",36.5493,37.4854,36.5493,37.4436,158500.0],["2017-05-08",37.2096,37.4269,36.4239,36.775,143100.0],["2017-05-09",36.8084,36.8084,36.006,36.2066,133900.0],["2017-05-10",36.1983,37.1678,36.1983,37.0173,159200.0],["2017-05-11",36.9182,37.2375,36.6072,37.1619,124500.0],["2017-05-12",36.9854,37.372,36.8341,37.2711,86300.0],["2017-05-15",37.2291,37.7754,37.0526,37.4728,83400.0],["2017-05-16",37.6661,37.7754,37.2291,37.6157,97200.0],["2017-05-17",37.6157,37.767,36.9854,37.498,177900.0],["2017-05-18",37.6745,37.767,37.1787,37.1955,214900.0],["2017-05-19",37.1619,37.5737,37.0442,37.3047,135400.0],["2017-05-22",37.4476,37.8846,37.0779,37.809,66400.0],["2017-05-23",37.9939,38.1956,37.7586,37.9602,128500.0],["2017-05-24",37.9602,38.5065,37.9014,37.9687,95300.0],["2017-05-25",38.1535,38.4141,38.0863,38.372,58000.0],["2017-05-26",38.4057,38.4897,38.1451,38.4225,75700.0],["2017-05-30",38.4561,38.4645,37.9266,38.2208,86900.0],["2017-05-31",38.4309,38.6242,38.0695,38.4813,76000.0],["2017-06-01",38.3384,39.3133,38.3384,39.2881,90400.0],["2017-06-02",39.2292,40.0528,39.1032,39.5822,117300.0],["2017-06-05",39.6578,39.8847,39.3637,39.4729,114500.0],["2017-06-06",39.3805,39.9099,39.3805,39.6914,101300.0],["2017-06-07",39.7755,40.1453,39.515,39.8427,101000.0],["2017-06-08",39.8679,40.6663,39.2712,40.5654,148500.0],["2017-06-09",40.6747,41.9353,40.6327,41.9353,251100.0],["2017-06-12",41.8765,42.742,41.2041,41.3806,167900.0],["2017-06-13",41.4899,41.7924,41.0865,41.5739,79600.0],["2017-06-14",41.9521,42.0193,41.5151,41.7588,101800.0],["2017-06-15",41.3302,41.9689,41.3302,41.9017,90100.0],["2017-06-16",40.8008,42.0697,40.3469,41.9689,336600.0],["2017-06-19",41.7672,41.9773,41.1201,41.3218,129400.0],["2017-06-20",41.3218,41.4142,40.826,40.9016,72900.0],["2017-06-21",40.8344,40.9604,40.3049,40.389,86400.0],["2017-06-22",40.4982,40.7503,39.8763,40.3722,101700.0],["2017-06-23",40.2629,41.1957,40.2629,40.5066,206300.0],["2017-06-26",40.4562,40.8176,40.2881,40.4142,124200.0],["2017-06-27",40.3974,40.3974,39.5822,40.0108,104200.0],["2017-06-28",39.9184,40.4394,39.599,39.7671,165300.0],["2017-06-29",39.6914,39.8931,39.2544,39.8595,95100.0],["2017-06-30",39.9016,40.3302,39.7251,39.8427,75500.0],["2017-07-03",39.9352,40.3722,39.8007,40.2041,45000.0],["2017-07-05",40.1957,40.3302,39.5234,39.7671,86800.0],["2017-07-06",39.5402,39.7251,39.2797,39.4141,81800.0],["2017-07-07",39.4309,39.9352,39.3049,39.8763,59100.0],["2017-07-10",39.994,40.0108,39.4477,39.599,70300.0],["2017-07-11",39.6662,40.0696,39.515,39.9436,167200.0],["2017-07-12",40.2125,40.7167,39.5486,39.9352,79700.0],["2017-07-13",39.9688,39.9688,39.1788,39.4561,81600.0],["2017-07-14",39.4477,39.8343,39.1956,39.2713,120500.0],["2017-07-17",39.2628,39.599,39.1956,39.5318,96400.0],["2017-07-18",39.4225,39.9856,39.3301,39.9772,55600.0],["2017-07-19",40.078,40.4142,40.0108,40.4142,67200.0],["2017-07-20",40.431,41.2294,40.431,41.1285,159000.0],["2017-07-21",41.8176,41.9101,41.0949,41.7588,111700.0],["2017-07-24",41.5907,41.742,40.6327,40.826,125200.0],["2017-07-25",40.9268,41.5235,40.7924,41.347,106800.0],["2017-07-26",41.2041,42.1286,41.1957,41.9773,210700.0],["2017-07-27",41.9773,42.137,40.8344,41.2294,125900.0],["2017-07-28",41.0949,41.9101,40.994,41.7756,82000.0],["2017-07-31",41.8428,42.0193,41.4815,41.5571,86100.0],["2017-08-01",41.5403,42.0949,41.431,42.0445,63300.0],["2017-08-02",42.1202,42.6412,40.8764,41.0024,170100.0],["2017-08-03",39.3889,42.1706,39.3889,41.8596,209900.0],["2017-08-04",41.8765,42.8681,41.5739,42.6496,124400.0],["2017-08-07",42.6748,42.8681,42.2126,42.7084,88700.0],["2017-08-08",42.616,42.9437,42.2546,42.4899,67900.0],["2017-08-09",42.6244,43.179,42.3975,43.179,153000.0],["2017-08-10",43.1875,43.49,42.7925,43.2379,108800.0],["2017-08-11",42.6509,43.3688,41.4263,41.9837,131900.0],["2017-08-14",42.0259,42.5411,41.4347,42.4904,135500.0],["2017-08-15",42.3975,42.7269,42.1948,42.3468,69800.0],["2017-08-16",42.4144,42.4144,41.5783,41.5952,204000.0],["2017-08-17",41.6036,41.8908,40.8097,40.9111,127100.0],["2017-08-18",40.6493,42.2202,40.6324,41.2827,194900.0],["2017-08-21",41.2658,41.5614,41.0462,41.4938,127700.0],["2017-08-22",41.6796,41.781,41.1813,41.4178,145200.0],["2017-08-23",41.3925,41.6205,41.2911,41.3418,105100.0],["2017-08-24",41.4094,41.6374,41.2067,41.3587,85600.0],["2017-08-25",41.5023,41.9668,41.2743,41.3925,111800.0],["2017-08-28",41.4178,41.6543,41.3165,41.5276,96300.0],["2017-08-29",41.5445,42.0681,41.3587,41.6627,98000.0],["2017-08-30",41.6965,41.6965,40.9449,41.2067,108900.0],["2017-08-31",41.308,42.1273,41.2151,41.6374,136300.0],["2017-09-01",41.6627,41.6627,41.1645,41.3671,97000.0],["2017-09-05",41.2742,41.9752,41.2742,41.7979,91200.0],["2017-09-06",41.9583,42.161,41.1307,41.8317,147500.0],["2017-09-07",41.8317,42.3891,41.6881,42.3637,108200.0],["2017-09-08",42.2286,42.7438,41.4009,42.6002,128900.0],["2017-09-11",42.7438,43.6306,42.7438,43.5208,118800.0],["2017-09-12",43.5293,43.5293,41.7979,41.9499,121300.0],["2017-09-13",41.9837,42.5242,41.9837,42.0935,78100.0],["2017-09-14",42.161,42.6678,41.9499,42.6678,88600.0],["2017-09-15",42.8536,43.1323,42.3806,42.7607,300300.0],["2017-09-18",42.6087,42.8874,42.5495,42.8536,85400.0],["2017-09-19",42.8789,43.259,42.71,43.0141,115500.0],["2017-09-20",43.0394,43.5462,42.8958,43.2337,250200.0],["2017-09-21",43.2759,43.732,43.1408,43.1999,85100.0],["2017-09-22",43.3266,43.6222,43.031,43.3181,93500.0],["2017-09-25",43.3266,43.6559,42.9718,43.4786,167800.0],["2017-09-26",43.4786,43.6475,42.3468,42.8029,237900.0],["2017-09-27",42.6678,42.6678,40.1425,40.6662,990000.0],["2017-09-28",40.6408,41.8908,40.6408,41.8401,305700.0],["2017-09-29",41.8992,41.8992,40.7168,41.5952,229500.0],["2017-10-02",41.8992,42.6509,41.8485,42.5664,212600.0],["2017-10-03",42.6509,43.4786,42.5073,43.1661,225600.0],["2017-10-04",43.1661,43.9009,43.0056,43.5968,152100.0],["2017-10-05",43.6813,44.1036,43.4363,43.8671,115100.0],["2017-10-06",43.6728,44.0022,43.5293,43.7488,116200.0],["2017-10-09",43.9347,44.3063,43.7995,43.8755,138300.0],["2017-10-10",43.96,44.5681,43.9177,44.3907,148900.0],["2017-10-11",44.4414,45.1002,44.3992,44.6188,124100.0],["2017-10-12",44.7117,45.0157,44.1796,44.7623,155100.0],["2017-10-13",44.9819,45.5985,44.4583,44.6019,168900.0],["2017-10-16",44.5934,45.2775,44.4921,45.2015,124500.0],["2017-10-17",45.3029,46.1812,45.3029,45.8434,126400.0],["2017-10-18",45.8518,46.7386,45.8349,46.4768,108300.0],["2017-10-19",46.443,47.1778,46.1136,47.1694,116700.0],["2017-10-20",47.22,47.5579,46.5106,46.9667,167200.0],["2017-10-23",46.992,47.144,46.4599,46.5359,131200.0],["2017-10-24",46.3923,46.6204,45.2184,45.5731,245100.0],["2017-10-25",45.21,45.6914,44.5596,45.5056,243900.0],["2017-10-26",45.6238,46.0376,45.5731,45.7758,116000.0],["2017-10-27",45.8349,46.4177,45.818,46.2403,209300.0],["2017-10-30",46.215,46.2572,45.1931,45.3873,109200.0],["2017-10-31",45.5478,45.7505,45.1593,45.3958,187300.0],["2017-11-01",45.5056,45.8772,45.1339,45.286,132100.0],["2017-11-02",45.286,46.0207,45.1339,45.6998,109100.0],["2017-11-03",45.362,46.0968,45.3029,45.438,121400.0],["2017-11-06",45.6069,45.8603,45.4211,45.5985,125800.0],["2017-11-07",44.1373,45.8687,43.9178,45.1339,133200.0],["2017-11-08",44.9988,45.7082,44.509,45.5647,142200.0],["2017-11-09",45.5224,45.818,45.0579,45.3282,144600.0],["2017-11-10",45.286,45.2944,44.585,44.7117,137400.0],["2017-11-13",44.7032,45.9363,44.5512,45.7082,121100.0],["2017-11-14",45.7804,46.6629,45.7549,46.5186,103400.0],["2017-11-15",46.5017,47.1805,46.1962,46.2556,286500.0],["2017-11-16",46.2725,46.7902,46.1877,46.5356,186000.0],["2017-11-17",46.2471,47.0702,45.7634,46.9854,174200.0],["2017-11-20",47.1551,47.1551,46.1622,46.8071,240400.0],["2017-11-21",47.0278,48.08,46.6714,47.783,281500.0],["2017-11-22",47.7745,47.9782,47.3078,47.6727,165000.0],["2017-11-24",47.7745,47.7745,47.1296,47.3927,51500.0],["2017-11-27",47.52,47.9018,47.3842,47.4436,90600.0],["2017-11-28",47.7745,48.1394,47.4096,48.0885,210600.0],["2017-11-29",48.063,48.8692,48.063,48.6825,211100.0],["2017-11-30",48.8437,49.3104,48.5552,48.954,141000.0],["2017-12-01",49.0983,49.0983,47.4181,48.4703,191600.0],["2017-12-04",48.7334,49.1492,48.3006,48.5976,188700.0],["2017-12-05",48.5722,48.5722,47.3248,47.5115,150500.0],["2017-12-06",47.5199,48.0715,47.3927,47.6981,91600.0],["2017-12-07",47.6727,47.9612,47.1296,47.8933,124900.0],["2017-12-08",47.9188,48.0206,47.6387,47.7491,141900.0],["2017-12-11",47.7745,47.783,46.9599,47.2569,205700.0],["2017-12-12",47.2484,47.7321,46.6459,46.6883,241600.0],["2017-12-13",46.7393,47.0957,46.6035,46.7393,265000.0],["2017-12-14",46.6459,47.3587,46.315,46.6459,225000.0],["2017-12-15",46.9769,48.5128,46.9005,48.097,514200.0],["2017-12-18",47.2229,48.0206,46.7987,47.1975,235500.0],["2017-12-19",47.2484,47.5454,46.2132,46.298,181300.0],["2017-12-20",46.3913,47.6981,46.2301,46.7732,252400.0],["2017-12-21",46.7393,47.5115,46.5017,47.1975,126100.0],["2017-12-22",47.3927,47.6812,46.7477,47.6048,123400.0],["2017-12-26",47.7151,48.411,47.7151,48.0376,156900.0],["2017-12-27",48.2073,49.3019,48.1055,48.6146,153800.0],["2017-12-28",48.6655,49.2086,48.4704,49.0304,161200.0],["2017-12-29",49.1916,49.5905,48.8946,49.1407,180800.0],["2018-01-02",49.1492,49.4377,47.8594,47.8594,377900.0],["2018-01-03",47.7406,48.1988,47.3672,47.8169,329900.0],["2018-01-04",47.8848,48.4704,47.3078,47.4181,190500.0],["2018-01-05",47.3417,47.7321,46.7902,47.1126,152000.0],["2018-01-08",47.0787,48.3006,47.0447,47.9357,244500.0],["2018-01-09",47.8848,47.9782,47.2908,47.3502,107200.0],["2018-01-10",47.2569,47.2569,46.4168,46.7902,244400.0],["2018-01-11",46.7562,47.0193,46.5356,46.892,150100.0],["2018-01-12",46.7562,47.1805,46.2047,46.6035,253200.0],["2018-01-16",46.629,47.4606,46.5611,46.6205,272000.0],["2018-01-17",46.9259,47.2993,46.5695,47.1296,248900.0],["2018-01-18",47.0872,47.4521,46.6205,46.7562,201300.0],["2018-01-19",46.7732,47.7491,46.7732,47.6812,304100.0],["2018-01-22",47.8933,48.0291,46.9175,47.7236,285900.0],["2018-01-23",48.063,49.6923,47.7745,48.7843,631500.0],["2018-01-24",48.9625,50.8633,48.4873,50.4475,1119100.0],["2018-01-25",50.7191,50.9142,48.2752,48.7928,594300.0],["2018-01-26",48.7673,49.3783,47.2145,47.7066,438300.0],["2018-01-29",47.4096,47.9612,46.6459,47.1636,377600.0],["2018-01-30",46.875,48.1649,46.875,47.2145,375600.0],["2018-01-31",47.4266,47.4266,46.7478,46.8581,3714000.0],["2018-02-01",47.0957,47.7321,46.6035,47.172,343500.0],["2018-02-02",46.8071,47.7066,46.7562,47.1975,279000.0],["2018-02-05",46.9175,47.2993,45.5004,45.6616,320900.0],["2018-02-06",44.9997,45.6446,43.7947,45.3137,374100.0],["2018-02-07",45.2627,45.8058,44.2869,44.3463,363000.0],["2018-02-08",44.4057,44.4057,42.7086,42.717,418800.0],["2018-02-09",42.9546,44.7621,42.768,44.2869,462800.0],["2018-02-12",44.3123,44.8384,43.7353,44.5839,230500.0],["2018-02-13",44.3972,44.9148,44.0408,44.813,262400.0],["2018-02-14",44.4677,45.0134,44.1778,44.6808,206300.0],["2018-02-15",44.7491,45.3033,44.5615,45.3033,103900.0],["2018-02-16",45.1583,45.9599,45.1072,45.7467,198100.0],["2018-02-20",45.6529,45.7723,44.6979,45.0049,207600.0],["2018-02-21",45.0475,45.832,44.9025,44.9196,165000.0],["2018-02-22",45.201,45.994,45.201,45.6103,183900.0],["2018-02-23",45.7041,46.6164,45.4738,46.48,117100.0],["2018-02-26",46.5653,46.9575,46.156,46.7529,131300.0],["2018-02-27",46.6932,47.7079,46.0196,46.2924,309900.0],["2018-02-28",46.3777,46.7699,45.218,45.2948,232900.0],["2018-03-01",45.525,45.8234,44.0498,44.3653,324700.0],["2018-03-02",44.3568,44.6212,43.2569,43.6917,228300.0],["2018-03-05",43.6235,44.6553,43.3762,44.3909,296500.0],["2018-03-06",44.3312,44.3312,42.8731,43.0096,262900.0],["2018-03-07",42.7708,44.0754,42.7708,43.9219,274600.0],["2018-03-08",43.4871,43.794,43.0522,43.7258,310900.0],["2018-03-09",43.8367,44.5359,43.5212,44.3483,184500.0],["2018-03-12",44.4591,45.8661,44.4591,45.687,274900.0],["2018-03-13",45.9769,45.9769,44.9452,45.2095,314300.0],["2018-03-14",45.3459,45.4994,44.877,45.1925,258600.0],["2018-03-15",45.201,45.4653,44.7405,45.2521,244700.0],["2018-03-16",45.1925,46.2498,44.9793,46.0963,853600.0],["2018-03-19",46.0537,46.7103,45.5421,46.4544,290300.0],["2018-03-20",46.3777,47.2815,46.318,47.094,373700.0],["2018-03-21",47.111,47.2474,46.5056,46.7273,219000.0],["2018-03-22",46.5482,47.2304,46.3862,46.4288,290500.0],["2018-03-23",46.1816,46.9149,44.587,44.5956,419600.0],["2018-03-26",44.8599,45.1925,44.4933,45.0731,362700.0],["2018-03-27",45.056,45.2266,44.0669,44.3483,469000.0],["2018-03-28",44.3824,44.8855,44.1948,44.7832,731900.0],["2018-03-29",45.039,46.0451,45.039,45.2436,323000.0],["2018-04-02",45.2351,45.4568,43.7429,43.9219,264100.0],["2018-04-03",44.0584,44.6041,43.7429,44.3483,191900.0],["2018-04-04",43.9049,44.8087,43.7685,44.5529,203400.0],["2018-04-05",44.8429,45.5762,44.2716,45.4568,235300.0],["2018-04-06",45.3118,45.8575,44.7064,44.8599,172500.0],["2018-04-09",45.0134,45.3289,44.5444,44.7917,190400.0],["2018-04-10",45.0049,45.2692,44.6041,45.1328,122900.0],["2018-04-11",44.9196,45.6103,44.7661,45.4397,141100.0],["2018-04-12",45.4312,45.4312,44.7576,44.9281,114900.0],["2018-04-13",44.9793,45.4568,44.9537,45.38,151500.0],["2018-04-16",45.6273,46.1389,45.5421,46.1134,155000.0],["2018-04-17",46.2924,47.2133,46.0622,46.966,164000.0],["2018-04-18",46.949,47.435,46.7529,46.7614,178800.0],["2018-04-19",46.6676,47.1621,46.318,46.8722,146500.0],["2018-04-20",46.6591,47.1792,46.5482,47.1536,159600.0],["2018-04-23",47.1622,47.9807,46.7955,47.8528,311800.0],["2018-04-24",47.9552,48.0234,47.0257,47.3668,356700.0],["2018-04-25",47.2645,47.58,47.0257,47.3242,130500.0],["2018-04-26",47.597,49.2001,47.597,49.1575,439600.0],["2018-04-27",49.2768,49.3706,47.6311,47.759,266800.0],["2018-04-30",47.9211,48.0319,47.2901,47.5118,1807800.0],["2018-05-01",47.418,47.8273,47.1963,47.7335,255400.0],["2018-05-02",47.6311,48.1001,47.2559,47.8443,256800.0],["2018-05-03",47.6567,48.1086,46.9661,47.8528,215600.0],["2018-05-04",47.6652,48.2877,47.3924,48.066,197200.0],["2018-05-07",48.0745,48.3474,47.7164,47.8358,132700.0],["2018-05-08",46.1048,47.6567,45.9087,46.4033,304400.0],["2018-05-09",46.4715,47.3668,46.2498,46.7443,278100.0],["2018-05-10",46.9916,47.4777,46.804,47.4521,115800.0],["2018-05-11",47.5629,47.7164,47.3242,47.6141,177200.0],["2018-05-14",47.567,47.6269,46.8046,46.9673,157100.0],["2018-05-15",46.7361,46.7618,46.342,46.7446,148100.0],["2018-05-16",46.7446,46.8303,46.3078,46.5476,157700.0],["2018-05-17",46.5562,46.7018,46.1879,46.5048,148700.0],["2018-05-18",46.6247,47.0102,46.4448,46.8217,187300.0],["2018-05-21",46.9074,47.31,46.6161,47.1558,145000.0],["2018-05-22",47.2757,47.4642,46.1964,47.0016,183600.0],["2018-05-23",46.9931,47.2672,46.6504,47.2415,161600.0],["2018-05-24",47.2329,48.3208,47.0616,48.1837,251000.0],["2018-05-25",48.0638,48.0724,47.1558,47.704,244200.0],["2018-05-29",47.4813,48.9804,47.4813,48.8433,214800.0],["2018-05-30",49.0489,49.6742,48.9975,49.2545,161900.0],["2018-05-31",49.0575,49.2202,48.1923,48.2094,153600.0],["2018-06-01",48.5949,48.5949,47.9781,48.2779,180000.0],["2018-06-04",48.5007,48.8176,48.0981,48.3893,221400.0],["2018-06-05",48.2951,48.4321,47.6098,47.6869,271200.0],["2018-06-06",47.6783,47.6783,46.5476,47.0188,211600.0],["2018-06-07",46.9502,47.6012,46.9502,47.2329,190200.0],["2018-06-08",47.2415,47.7469,46.9759,47.2329,171900.0],["2018-06-11",47.1558,47.6526,46.4705,46.7789,281000.0],["2018-06-12",46.8646,47.5755,46.8046,47.507,166700.0],["2018-06-13",47.4984,47.8582,47.1729,47.37,102200.0],["2018-06-14",47.4299,48.1152,47.4299,48.0809,122500.0],["2018-06-15",48.0295,48.6463,47.824,48.6292,354800.0],["2018-06-18",48.5863,48.9718,48.3722,48.809,132900.0],["2018-06-19",48.7062,49.126,48.672,49.126,134100.0],["2018-06-20",49.323,49.777,49.126,49.6999,118500.0],["2018-06-21",49.6828,49.6828,49.1174,49.3316,134400.0],["2018-06-22",49.5971,50.171,49.2973,49.8541,224700.0],["2018-06-25",49.9826,50.1967,49.3059,49.9141,167500.0],["2018-06-26",49.9141,50.3852,49.7256,49.8113,130700.0],["2018-06-27",49.7684,49.8284,49.3487,49.58,126000.0],["2018-06-28",49.6657,49.9141,49.0232,49.323,112800.0],["2018-06-29",49.5714,49.5971,48.9375,48.9632,192700.0],["2018-07-02",48.9375,49.8541,48.9375,49.7856,192200.0],["2018-07-03",49.8798,50.3852,49.5029,50.1625,114800.0],["2018-07-05",50.1625,50.8135,50.1453,50.8049,169000.0],["2018-07-06",50.9248,51.6016,50.7964,51.396,186000.0],["2018-07-09",51.4902,51.6958,49.9483,50.1282,187100.0],["2018-07-10",50.0939,50.9848,49.7684,50.942,260200.0],["2018-07-11",50.942,51.4302,50.8135,50.9848,138600.0],["2018-07-12",51.1047,51.1133,50.1368,50.8649,193300.0],["2018-07-13",50.7792,51.2075,50.6422,50.9762,114700.0],["2018-07-16",51.0362,51.3018,50.488,51.2675,130800.0],["2018-07-17",51.4045,51.7643,51.0019,51.6273,190600.0],["2018-07-18",51.653,51.653,51.1904,51.4902,161500.0],["2018-07-19",51.3018,52.2098,51.2504,52.1155,111100.0],["2018-07-20",52.1327,52.1498,51.2418,51.5159,157700.0],["2018-07-23",51.4388,51.6016,50.942,51.4131,141400.0],["2018-07-24",51.4559,51.6358,50.822,51.5416,170500.0],["2018-07-25",51.5159,51.9099,51.2589,51.6101,203900.0],["2018-07-26",51.6615,52.7408,51.6273,52.698,161300.0],["2018-07-27",52.7837,52.8179,51.4559,51.6787,167800.0],["2018-07-30",51.5416,51.6272,50.9248,51.1304,241100.0],["2018-07-31",51.1647,51.8585,51.0105,51.4988,797400.0],["2018-08-01",51.4988,51.4988,50.2224,50.5394,170400.0],["2018-08-02",50.6165,52.0898,50.3509,51.9785,256400.0],["2018-08-03",51.9442,52.1669,51.4045,51.4474,172600.0],["2018-08-06",51.6101,52.244,51.4645,52.0127,192700.0],["2018-08-07",52.0127,52.047,50.291,51.8328,238500.0],["2018-08-08",51.6016,51.7814,51.1047,51.1219,191000.0],["2018-08-09",51.1561,51.2504,50.7964,51.1733,161400.0],["2018-08-10",51.1647,51.6358,51.0019,51.0962,139500.0],["2018-08-13",51.0191,51.2332,50.5736,50.8306,117200.0],["2018-08-14",51.0156,51.3427,50.5423,51.3341,138200.0],["2018-08-15",51.2738,51.7299,51.0156,51.1361,132800.0],["2018-08-16",51.0673,51.6869,50.7833,51.6697,91900.0],["2018-08-17",51.6094,52.0483,51.5578,52.0139,102200.0],["2018-08-20",52.1,52.5303,52.0139,52.3668,132200.0],["2018-08-21",52.4528,52.8401,52.384,52.6508,167500.0],["2018-08-22",52.7626,52.9434,52.0742,52.2893,153200.0],["2018-08-23",52.3151,52.8143,52.2721,52.5475,120600.0],["2018-08-24",52.1774,52.5561,51.7041,52.3323,138600.0],["2018-08-27",52.5819,52.5819,51.489,51.5406,134700.0],["2018-08-28",51.5492,51.5836,50.8779,51.0501,108700.0],["2018-08-29",51.1533,51.5664,51.1275,51.5234,131800.0],["2018-08-30",51.5148,52.0742,51.5148,52.0225,88000.0],["2018-08-31",52.143,52.2721,51.6955,52.0053,174600.0],["2018-09-04",51.8676,52.3409,51.6439,52.3237,108000.0],["2018-09-05",52.2979,52.8831,52.1774,52.8057,91200.0],["2018-09-06",52.8315,53.0638,52.0053,52.8487,162900.0],["2018-09-07",52.6163,53.0294,52.3323,52.6422,109100.0],["2018-09-10",52.8315,53.0036,52.2549,52.3668,114000.0],["2018-09-11",52.2119,52.5991,52.0484,52.1516,106700.0],["2018-09-12",52.1947,52.4614,51.7988,51.8332,144100.0],["2018-09-13",51.9623,52.4184,51.6955,52.3582,95800.0],["2018-09-14",52.2463,52.9606,51.9881,52.8401,128800.0],["2018-09-17",52.0225,52.4614,51.8418,52.2291,137500.0],["2018-09-18",52.3065,52.3065,51.6783,51.773,125900.0],["2018-09-19",51.816,51.816,50.3358,50.6542,209500.0],["2018-09-20",50.7747,51.4115,50.3788,50.9898,231500.0],["2018-09-21",50.8521,51.6267,50.8521,51.4373,440800.0],["2018-09-24",51.4373,51.575,50.9898,51.2824,85400.0],["2018-09-25",51.291,51.291,50.6198,50.6542,147000.0],["2018-09-26",50.8607,50.9382,50.1378,50.1809,135700.0],["2018-09-27",50.5337,51.3771,50.5337,51.1361,146000.0],["2018-09-28",51.291,52.8401,51.291,52.6163,270400.0],["2018-10-01",52.7024,52.7024,51.4115,51.6955,276700.0],["2018-10-02",51.7557,52.0397,51.4804,51.6439,137900.0],["2018-10-03",51.7902,52.0311,51.6267,51.9279,136400.0],["2018-10-04",51.816,51.9709,51.4201,51.575,171400.0],["2018-10-05",51.6008,52.0225,51.5578,51.8848,183100.0],["2018-10-08",51.9709,52.5905,51.902,52.4442,116200.0],["2018-10-09",52.4959,53.1327,52.4959,52.9089,121900.0],["2018-10-10",52.8143,53.7867,52.6594,52.7196,177900.0],["2018-10-11",52.5733,52.5733,50.9898,51.0243,203200.0],["2018-10-12",51.248,52.057,50.3272,50.6886,197700.0],["2018-10-15",50.6284,51.3685,50.5509,50.8005,124900.0],["2018-10-16",50.9468,52.5303,50.8091,52.4356,112100.0],["2018-10-17",52.3409,52.3409,50.9984,52.0311,162900.0],["2018-10-18",52.1344,52.8659,52.0311,52.5561,162500.0],["2018-10-19",52.4528,53.8298,52.3324,53.5974,212500.0],["2018-10-22",53.6576,54.3892,53.3737,54.217,203400.0],["2018-10-23",54.1654,54.2859,52.8745,53.0638,206800.0],["2018-10-24",53.1757,53.89,52.711,52.7626,218700.0],["2018-10-25",52.6594,53.3823,51.9451,52.7713,239700.0],["2018-10-26",52.7713,52.995,51.859,52.341,211300.0],["2018-10-29",52.5819,53.563,52.4184,52.9606,175500.0],["2018-10-30",53.0208,53.7953,52.8573,53.6749,189000.0],["2018-10-31",53.7953,54.2084,52.4959,52.6852,762800.0],["2018-11-01",52.8745,52.952,52.1861,52.5131,254300.0],["2018-11-02",52.5819,52.8917,51.6439,52.5475,214100.0],["2018-11-05",52.6422,53.5888,52.6422,53.3651,173500.0],["2018-11-06",54.217,55.1809,53.7609,55.1207,244200.0],["2018-11-07",55.6284,56.4287,55.6284,56.0845,234900.0],["2018-11-08",56.1706,56.1792,54.5527,55.2669,178200.0],["2018-11-09",55.1723,55.7059,54.8711,55.4477,124000.0],["2018-11-12",55.4218,56.248,55.1981,55.7403,239700.0],["2018-11-13",56.2652,56.3427,55.2842,55.6026,174400.0],["2018-11-14",55.5896,56.2119,55.1748,55.3822,145500.0],["2018-11-15",55.1834,56.5922,54.7945,56.5749,173700.0],["2018-11-16",56.6008,57.9923,56.6008,57.9058,297000.0],["2018-11-19",57.9058,58.4763,57.4478,58.0528,118200.0],["2018-11-20",58.0009,58.7615,57.6034,57.7243,125200.0],["2018-11-21",57.7762,58.4417,57.3181,57.8108,103800.0],["2018-11-23",57.7243,58.2515,57.3009,57.8194,70000.0],["2018-11-26",57.9836,59.1072,57.6984,58.9516,158800.0],["2018-11-27",58.9257,59.2109,58.58,58.6145,181700.0],["2018-11-28",58.8133,59.1072,58.4158,58.7874,164100.0],["2018-11-29",58.6059,58.8393,57.5169,57.6293,159300.0],["2018-11-30",57.5861,58.0701,57.3787,57.975,263900.0],["2018-12-03",58.1306,58.796,57.1539,58.7874,245500.0],["2018-12-04",58.554,59.3837,56.5576,56.8947,314100.0],["2018-12-06",56.5144,57.1799,56.2897,57.0589,376900.0],["2018-12-07",56.9897,57.3614,56.5835,57.2749,454200.0],["2018-12-10",57.37,57.9664,56.8255,57.5429,234900.0],["2018-12-11",57.8799,58.5714,57.4392,58.5281,181100.0],["2018-12-12",58.7701,59.2887,58.5973,58.7788,133000.0],["2018-12-13",58.7615,59.7208,58.7615,59.3146,174900.0],["2018-12-14",59.1418,60.1616,58.8133,59.7986,238800.0],["2018-12-17",59.8677,59.9974,57.7157,58.0441,273200.0],["2018-12-18",58.338,58.7528,57.5515,57.6725,207600.0],["2018-12-19",57.7243,59.2022,57.0848,58.1133,242500.0],["2018-12-20",58.3639,59.4097,57.5342,58.9343,232300.0],["2018-12-21",59.2109,60.0319,58.0268,58.2343,599200.0],["2018-12-24",58.3207,58.5886,54.734,55.0106,147800.0],["2018-12-26",55.1402,56.67,54.5784,56.5662,199400.0],["2018-12-27",56.1341,57.5083,55.7538,57.4824,263900.0],["2018-12-28",57.5342,58.433,57.2836,57.6984,194600.0],["2018-12-31",57.7503,58.1997,57.1539,57.9404,202900.0],["2019-01-02",57.5688,57.5947,55.7625,56.644,304400.0],["2019-01-03",56.4971,57.4132,56.2551,56.5835,244100.0],["2019-01-04",56.549,57.1453,55.5637,56.0736,365100.0],["2019-01-07",56.0736,56.1514,54.6821,54.7513,222200.0],["2019-01-08",54.8291,56.0563,54.734,55.9612,237100.0],["2019-01-09",55.9958,56.2551,55.2353,55.8835,98400.0],["2019-01-10",55.944,56.5749,55.6155,56.5317,134900.0],["2019-01-11",56.5317,56.7564,56.0217,56.428,165400.0],["2019-01-14",55.9958,56.3329,55.0019,55.4773,178100.0],["2019-01-15",55.4773,56.4366,55.4427,55.9699,109700.0],["2019-01-16",55.8575,56.0995,55.6069,56.039,121000.0],["2019-01-17",55.7711,56.6527,55.7365,56.5403,169100.0],["2019-01-18",56.5403,57.0243,56.2378,56.4366,199300.0],["2019-01-22",56.3761,56.8169,55.4081,56.0736,181800.0],["2019-01-23",56.0909,56.6959,55.797,56.6786,126400.0],["2019-01-24",56.6267,57.6293,56.186,57.5429,158500.0],["2019-01-25",57.612,57.9664,56.3675,56.7045,129000.0],["2019-01-28",56.5835,56.8687,55.7798,56.3329,127500.0],["2019-01-29",56.4712,56.9292,56.1514,56.16,174000.0],["2019-01-30",56.281,57.0762,56.281,56.8687,161500.0],["2019-01-31",56.9206,58.7269,56.5749,58.5281,389900.0],["2019-02-01",58.4503,58.4849,57.3095,57.8194,158300.0],["2019-02-04",57.7849,58.1046,57.2404,58.0873,97900.0],["2019-02-05",58.2948,58.6059,57.7676,58.1478,106100.0],["2019-02-06",58.1046,58.4936,57.5429,57.7416,115000.0],["2019-02-07",57.7589,59.1158,57.4737,58.917,222800.0],["2019-02-08",58.8133,59.9282,58.8133,59.7035,103100.0],["2019-02-11",59.79,59.8677,59.3665,59.7986,124000.0],["2019-02-12",60.2307,60.8357,59.8245,60.5591,199200.0],["2019-02-13",60.4295,60.5678,59.7122,59.9369,123800.0],["2019-02-14",59.8978,60.3143,59.6549,60.1668,167100.0],["2019-02-15",60.4271,60.6701,60.1234,60.4271,153200.0],["2019-02-19",60.3924,60.4532,60.002,60.3751,126200.0],["2019-02-20",60.2969,60.6267,59.7937,60.618,163300.0],["2019-02-21",60.3837,61.2688,60.0887,61.0866,99800.0],["2019-02-22",61.2341,61.989,61.0085,61.9543,108200.0],["2019-02-25",61.7547,61.9456,60.8263,61.0432,179300.0],["2019-02-26",62.4229,62.4229,60.2102,60.8523,152700.0],["2019-02-27",60.6007,61.0519,60.2102,61.0259,158600.0],["2019-02-28",61.0258,61.9196,60.5486,61.72,182700.0],["2019-03-01",61.6506,61.8068,60.9651,61.182,250600.0],["2019-03-04",61.2167,61.8241,60.7829,61.8241,174500.0],["2019-03-05",61.8762,62.2667,61.1126,61.1734,94200.0],["2019-03-06",61.2341,61.2341,60.1581,60.4011,147100.0],["2019-03-07",60.4792,61.3295,60.4185,60.7135,128600.0],["2019-03-08",60.7829,61.1126,60.3317,60.9998,109400.0],["2019-03-11",61.1039,62.3708,61.0432,62.1365,172700.0],["2019-03-12",62.2667,62.5183,61.7634,61.989,124400.0],["2019-03-13",62.0237,62.1972,61.4771,61.9109,160300.0],["2019-03-14",61.8241,62.1365,61.2081,61.3469,140000.0],["2019-03-15",61.4076,62.1278,61.3469,61.5378,388200.0],["2019-03-18",61.72,62.1712,61.2775,61.8588,177300.0],["2019-03-19",61.8068,61.8155,61.0085,61.2428,109800.0],["2019-03-20",61.4337,62.1105,61.0172,61.5118,154000.0],["2019-03-21",61.4944,62.8046,61.4944,62.5443,158600.0],["2019-03-22",62.4489,62.9088,61.5812,61.6246,151800.0],["2019-03-25",61.7287,62.3968,61.5812,62.0411,82200.0],["2019-03-26",62.4749,62.8914,62.2059,62.4229,126100.0],["2019-03-27",62.4749,62.4749,61.6332,62.2146,123900.0],["2019-03-28",62.1973,62.4315,61.3816,61.7894,96100.0],["2019-03-29",61.9543,62.1365,61.6245,61.8675,189800.0],["2019-04-01",62.041,62.041,60.4445,61.0345,160100.0],["2019-04-02",61.156,61.156,60.3664,61.0085,175100.0],["2019-04-03",61.0779,61.0779,60.4705,60.5052,221100.0],["2019-04-04",60.5486,60.566,59.8284,60.3143,145500.0],["2019-04-05",60.2189,61.2688,60.2015,61.2688,144500.0],["2019-04-08",61.1733,61.2688,60.2622,60.4184,126700.0],["2019-04-09",60.3751,60.6875,60.2189,60.3751,106300.0],["2019-04-10",60.7135,61.2948,60.3664,60.6007,136300.0],["2019-04-11",60.6093,60.7568,60.1668,60.3664,102800.0],["2019-04-12",60.3751,60.3751,59.5681,60.2015,111100.0],["2019-04-15",60.3577,60.4792,59.9412,60.1581,91900.0],["2019-04-16",60.1755,60.323,58.926,59.0214,177200.0],["2019-04-17",59.2731,59.5421,58.5876,59.2817,199600.0],["2019-04-18",59.3078,60.0453,59.2818,59.9239,156100.0],["2019-04-22",59.8718,59.9238,59.1776,59.4813,97800.0],["2019-04-23",59.4553,60.2796,59.195,59.9239,154800.0],["2019-04-24",60.0367,60.5313,60.0106,60.1581,150900.0],["2019-04-25",59.9759,61.0605,59.4553,60.6874,136900.0],["2019-04-26",61.0345,61.3816,60.4271,60.5747,140800.0],["2019-04-29",60.6701,61.1039,60.5486,60.9304,153900.0],["2019-04-30",60.9738,61.9283,60.8349,61.7547,250800.0],["2019-05-01",61.6332,61.6419,60.6441,60.9217,335100.0],["2019-05-02",60.9304,61.1647,60.2449,60.861,98700.0],["2019-05-03",61.156,62.2146,60.8783,62.0237,128500.0],["2019-05-06",61.7287,62.2059,61.3729,62.0324,142600.0],["2019-05-07",62.4749,62.553,61.3729,62.0063,188600.0],["2019-05-08",62.0497,62.0497,61.2428,61.2862,162400.0],["2019-05-09",61.1994,61.9196,60.7916,61.5291,116600.0],["2019-05-10",61.4423,62.5877,61.3295,62.5009,133000.0],["2019-05-13",61.8936,63.4554,61.8936,63.2211,216900.0],["2019-05-14",63.2298,63.5422,62.8828,62.9175,184300.0],["2019-05-15",62.765,63.488,62.7215,62.7215,106600.0],["2019-05-16",62.6605,63.6447,62.6605,63.2266,160000.0],["2019-05-17",63.0873,63.9931,63.0786,63.6709,180700.0],["2019-05-20",63.6012,64.1499,63.5141,63.9235,103100.0],["2019-05-21",64.0367,64.6986,63.9583,64.1673,117300.0],["2019-05-22",64.0976,64.6377,64.0105,64.5941,111800.0],["2019-05-23",64.5767,64.8467,63.8886,64.5419,166400.0],["2019-05-24",64.6029,65.021,64.5332,64.7161,104600.0],["2019-05-28",64.7858,64.9687,64.1673,64.2022,199700.0],["2019-05-29",64.2283,64.4112,62.9218,63.2005,345500.0],["2019-05-30",63.3312,63.7493,62.6431,62.9479,115200.0],["2019-05-31",62.8434,63.5576,62.7302,63.5315,143200.0],["2019-06-03",63.7231,64.6725,63.4531,63.9931,127100.0],["2019-06-04",64.1325,64.1325,62.6866,63.5925,107100.0],["2019-06-05",63.575,65.2038,63.2005,65.1951,174900.0],["2019-06-06",65.5436,66.0749,65.0819,65.6568,151300.0],["2019-06-07",66.2665,66.5713,64.96,65.0819,113200.0],["2019-06-10",65.0906,65.0906,64.3328,64.8293,160200.0],["2019-06-11",64.6813,65.108,63.7493,64.298,171500.0],["2019-06-12",64.5071,65.3519,64.5071,65.3345,162400.0],["2019-06-13",65.6829,65.9442,64.6028,64.8729,129200.0],["2019-06-14",64.7335,65.3955,64.7335,65.1167,127800.0],["2019-06-17",65.108,65.3258,63.9931,64.1064,195800.0],["2019-06-18",64.4286,64.4286,63.3312,63.8973,165900.0],["2019-06-19",63.6535,64.7422,63.4183,64.4722,116000.0],["2019-06-20",64.8293,65.3781,64.2022,65.0122,119600.0],["2019-06-21",64.7771,65.5435,64.4112,64.8903,305800.0],["2019-06-24",64.8903,65.2735,64.4112,64.838,144900.0],["2019-06-25",64.838,65.4913,64.4722,64.7335,246600.0],["2019-06-26",64.9164,64.9164,63.6534,63.7667,186400.0],["2019-06-27",63.8538,64.3938,63.6012,64.3851,231500.0],["2019-06-28",64.3677,65.8571,64.3067,65.5348,941500.0],["2019-07-01",65.5261,65.5261,64.1412,64.7857,353500.0],["2019-07-02",64.8555,65.9181,64.7858,65.8223,177500.0],["2019-07-03",65.9094,66.702,65.9094,66.04,85900.0],["2019-07-05",65.7961,66.04,64.6987,66.04,175800.0],["2019-07-08",66.0923,66.2926,65.6829,66.2055,118000.0],["2019-07-09",66.1881,66.432,65.5174,65.7613,161000.0],["2019-07-10",65.9878,66.4146,65.6742,65.9878,108000.0],["2019-07-11",65.9703,66.0661,64.9687,65.4913,118700.0],["2019-07-12",65.3693,65.7352,64.9251,65.4216,178400.0],["2019-07-15",65.5784,65.6132,65.0297,65.4216,124400.0],["2019-07-16",65.1777,65.8571,65.1777,65.8223,134500.0],["2019-07-17",65.9703,66.6149,65.9703,66.2752,106300.0],["2019-07-18",66.2316,67.3291,65.831,67.181,177200.0],["2019-07-19",66.9894,67.4249,66.1445,66.2142,167200.0],["2019-07-22",66.3885,66.493,65.6916,66.2926,178500.0],["2019-07-23",66.4146,66.5017,65.7961,66.3884,131400.0],["2019-07-24",66.4233,66.8152,65.7874,66.763,162900.0],["2019-07-25",66.8327,67.2507,66.1968,66.493,282100.0],["2019-07-26",66.702,67.1898,66.5626,66.8501,156100.0],["2019-07-29",66.9894,67.1636,66.4581,66.911,161200.0],["2019-07-30",66.9023,67.6688,66.8849,67.2682,261200.0],["2019-07-31",67.2594,68.444,66.9633,67.4772,457200.0],["2019-08-01",67.4772,68.3046,67.1723,67.8517,217000.0],["2019-08-02",67.6601,68.4876,67.4772,67.9824,161100.0],["2019-08-05",68.0259,68.3743,66.2055,66.702,256900.0],["2019-08-06",69.977,69.9857,65.7177,67.9214,374800.0],["2019-08-07",67.9998,70.6825,67.4423,70.038,362600.0],["2019-08-08",70.4822,72.6336,70.0118,72.3113,345000.0],["2019-08-09",72.5465,73.9488,72.3113,73.1997,316000.0],["2019-08-12",73.1649,74.3407,73.1649,73.2781,208700.0],["2019-08-13",73.1736,74.2188,73.1736,73.3739,269500.0],["2019-08-14",73.422,74.9431,73.422,73.7367,279200.0],["2019-08-15",74.1301,76.4117,73.728,76.2281,336800.0],["2019-08-16",75.9484,76.91,75.8085,76.7002,268400.0],["2019-08-19",76.8838,77.3646,76.3243,76.7789,214200.0],["2019-08-20",76.9624,77.111,76.1407,76.6477,278000.0],["2019-08-21",76.6477,76.8051,76.1931,76.7439,165300.0],["2019-08-22",76.7788,77.6181,76.4204,77.3558,171000.0],["2019-08-23",77.2684,78.2649,76.639,76.875,204300.0],["2019-08-26",77.0673,78.0464,76.6128,77.9852,138300.0],["2019-08-27",78.3698,79.6199,78.3174,79.1653,235100.0],["2019-08-28",79.244,79.9696,78.7807,79.8996,191900.0],["2019-08-29",80.1269,81.0973,79.8559,80.9487,181500.0],["2019-08-30",80.9399,81.4732,80.5815,80.8875,204300.0],["2019-09-03",80.8875,82.461,80.5465,81.9802,233600.0],["2019-09-04",82.1637,82.5134,81.6655,82.3298,169800.0],["2019-09-05",81.9627,82.1725,80.7389,81.2197,265700.0],["2019-09-06",81.106,81.2109,79.8122,80.1881,218200.0],["2019-09-09",79.7161,79.8559,78.0202,78.7545,323100.0],["2019-09-10",78.6496,78.6496,77.0499,77.6705,239800.0],["2019-09-11",77.7842,78.8594,77.3471,78.737,215400.0],["2019-09-12",78.8331,79.9084,78.8331,79.3664,219600.0],["2019-09-13",79.1304,79.821,78.6408,79.1566,232800.0],["2019-09-16",79.3839,79.4713,78.7282,78.9555,185100.0],["2019-09-17",78.9555,80.1706,78.9555,79.5238,242700.0],["2019-09-18",79.8909,80.0745,78.8157,79.4276,220700.0],["2019-09-19",79.8734,80.7913,79.6636,80.2406,356400.0],["2019-09-20",80.0657,80.3892,78.7807,78.7982,680700.0],["2019-09-23",78.8594,79.585,78.0814,78.1513,233000.0],["2019-09-24",78.4485,79.2178,78.2999,78.4573,241300.0],["2019-09-25",78.3961,79.8822,78.16,79.6112,194700.0],["2019-09-26",79.9608,80.3542,79.244,79.2877,113900.0],["2019-09-27",79.55,79.6461,78.5534,79.0692,235900.0],["2019-09-30",79.043,79.5762,78.501,78.5534,333700.0],["2019-10-01",78.3611,79.1216,78.0464,78.6758,188900.0],["2019-10-02",78.4398,78.8769,77.6181,77.7667,193500.0],["2019-10-03",77.8628,78.5272,77.382,78.4136,162400.0],["2019-10-04",78.6758,79.3926,77.9327,79.3402,218700.0],["2019-10-07",79.3751,79.4101,78.7982,79.2003,246500.0],["2019-10-08",79.209,79.55,78.5622,79.2877,203200.0],["2019-10-09",79.6286,80.1007,79.3139,79.7685,214700.0],["2019-10-10",79.8035,80.2056,79.2353,80.0045,185300.0],["2019-10-11",80.2143,81.7529,79.4625,81.2633,279800.0],["2019-10-14",81.5081,81.9715,80.7126,80.8001,216500.0],["2019-10-15",80.9312,81.412,80.1707,80.5378,262800.0],["2019-10-16",80.4242,81.3945,79.9696,81.377,160200.0],["2019-10-17",81.4557,82.7932,81.342,82.7669,295800.0],["2019-10-18",82.8718,83.2652,81.7092,82.3473,281800.0],["2019-10-21",82.4959,82.8019,81.8228,82.5921,186000.0],["2019-10-22",82.5921,82.7582,81.8054,82.1987,184300.0],["2019-10-23",82.1288,82.9418,82.0064,82.4959,154700.0],["2019-10-24",82.5921,83.51,82.1026,82.4697,255500.0],["2019-10-25",82.6008,82.8631,81.4994,82.1288,271100.0],["2019-10-28",81.8403,82.3211,81.2371,81.3857,227400.0],["2019-10-29",81.3071,82.0938,81.0011,82.0064,209400.0],["2019-10-30",81.9627,82.767,81.8403,82.461,283200.0],["2019-10-31",82.461,83.2827,82.0239,83.1603,788800.0],["2019-11-01",83.3789,83.9209,81.9365,82.2949,230000.0],["2019-11-04",82.5222,82.5222,79.1129,79.5063,458800.0],["2019-11-05",79.8122,80.4941,77.5918,79.1042,325300.0],["2019-11-06",78.9031,79.7685,78.1688,78.3261,311600.0],["2019-11-07",78.0989,78.23,75.5113,76.4467,326600.0],["2019-11-08",76.3942,76.8225,74.3049,74.3574,370700.0],["2019-11-11",74.1651,74.8819,73.6318,73.7629,240800.0],["2019-11-12",73.3521,74.2088,72.9063,73.7455,213400.0],["2019-11-13",73.8853,74.471,73.2996,74.0252,224900.0],["2019-11-14",74.3981,74.8543,73.7752,73.9945,204400.0],["2019-11-15",74.0384,74.0384,72.4153,73.7313,386100.0],["2019-11-18",74.0647,74.9683,73.8717,74.4068,287400.0],["2019-11-19",74.3542,74.9244,74.0998,74.7841,183600.0],["2019-11-20",74.6788,75.986,74.6349,75.6614,288100.0],["2019-11-21",75.7404,75.9421,74.284,74.5472,190600.0],["2019-11-22",74.6613,74.7402,73.4856,74.1787,184300.0],["2019-11-25",74.2752,74.8192,73.8804,74.4946,203500.0],["2019-11-26",74.5998,75.793,74.4068,75.5123,192500.0],["2019-11-27",75.3456,75.7053,74.8104,74.9595,182400.0],["2019-11-29",74.863,75.4508,74.6612,74.8279,127800.0],["2019-12-02",74.6876,74.8631,73.9506,74.2314,201700.0],["2019-12-03",74.5384,74.9157,74.0998,74.5384,149500.0],["2019-12-04",74.5384,75.3719,74.3981,74.942,224000.0],["2019-12-05",74.67,75.6614,74.5735,75.6,219600.0],["2019-12-06",75.5737,76.4422,75.5737,75.9597,200200.0],["2019-12-09",76.0124,76.0826,75.4772,75.5825,183400.0],["2019-12-10",75.7316,76.0475,75.3105,75.6176,228700.0],["2019-12-11",75.7842,76.4422,75.4684,76.2229,181300.0],["2019-12-12",76.2229,76.802,75.5562,75.6878,172400.0],["2019-12-13",75.6439,75.9246,74.7051,74.8016,212200.0],["2019-12-16",74.8894,75.8632,74.4946,75.8281,292200.0],["2019-12-17",75.9772,76.4598,75.6175,75.6965,192500.0],["2019-12-18",75.7842,76.6265,75.3017,76.3721,309000.0],["2019-12-19",76.5124,76.9774,76.1088,76.3896,269000.0],["2019-12-20",76.3808,77.4336,76.3721,77.109,706500.0],["2019-12-23",77.03,77.03,74.6525,75.0648,155500.0],["2019-12-24",75.1438,75.7141,74.9508,75.5737,81100.0],["2019-12-26",75.5386,76.0738,75.3631,75.8369,91100.0],["2019-12-27",75.9246,76.337,75.7141,76.2405,130500.0],["2019-12-30",76.1264,76.6967,75.9334,76.6177,237200.0],["2019-12-31",76.4861,77.1617,75.986,76.0124,203700.0],["2020-01-02",75.9773,76.1703,74.5735,75.3017,223400.0],["2020-01-03",75.0736,76.3545,75.0473,75.8983,273800.0],["2020-01-06",75.8544,76.1966,74.3103,74.4858,388200.0],["2020-01-07",74.4858,74.4858,73.3803,73.8804,337300.0],["2020-01-08",73.9331,74.2577,73.2224,73.3365,316700.0],["2020-01-09",73.4769,73.8717,73.1347,73.6172,306700.0],["2020-01-10",73.6172,74.0296,73.4154,73.7225,357800.0],["2020-01-13",73.7839,75.0561,73.7664,74.4332,343300.0],["2020-01-14",74.5033,74.749,73.6699,73.9945,248200.0],["2020-01-15",74.1612,75.2403,74.1612,74.9069,217000.0],["2020-01-16",75.1438,76.258,74.8894,76.0913,210300.0],["2020-01-17",76.2843,76.7405,75.8895,76.5124,243200.0],["2020-01-21",76.4686,77.8372,76.3896,77.7846,343800.0],["2020-01-22",78.1004,78.7935,77.9425,78.3197,165500.0],["2020-01-23",78.3373,78.8462,78.1092,78.8462,226400.0],["2020-01-24",78.7672,79.4866,78.5391,79.0391,147500.0],["2020-01-27",78.89,79.6094,78.311,78.5917,191600.0],["2020-01-28",78.7759,79.2673,78.3461,78.9339,143900.0],["2020-01-29",78.9339,79.5042,78.3197,79.3199,255300.0],["2020-01-30",79.0567,79.7761,79.0392,79.5919,139800.0],["2020-01-31",79.3988,80.013,77.381,77.6968,415100.0],["2020-02-03",77.846,78.8374,77.4775,78.3636,273400.0],["2020-02-04",78.4952,78.8023,77.6091,77.6179,125400.0],["2020-02-05",77.8635,78.3285,77.5126,78.2408,197200.0],["2020-02-06",78.3987,78.8988,78.1882,78.8111,321400.0],["2020-02-07",79.1532,79.6357,78.9602,79.2059,147900.0],["2020-02-10",79.3024,79.9867,79.0831,79.9078,146700.0],["2020-02-11",80.1972,80.6885,79.6796,79.8814,243100.0],["2020-02-12",79.8375,80.478,78.8023,80.285,223800.0],["2020-02-13",80.1485,81.8386,79.8492,81.4513,276500.0],["2020-02-14",81.601,83.0534,81.4073,82.6133,314800.0],["2020-02-18",82.9214,84.2154,82.358,82.4284,319300.0],["2020-02-19",82.3492,82.6133,80.3774,80.5447,159600.0],["2020-02-20",80.3422,80.4566,78.476,79.4267,193100.0],["2020-02-21",79.6556,79.814,79.101,79.3651,152400.0],["2020-02-24",78.2383,79.2242,78.0447,78.6257,148900.0],["2020-02-25",79.2243,80.0605,77.1028,77.1732,232200.0],["2020-02-26",77.1996,78.5905,76.7683,76.8563,247600.0],["2020-02-27",76.3282,76.7155,72.1205,72.1733,282400.0],["2020-02-28",70.7649,70.7649,65.7649,67.4199,488700.0],["2020-03-02",67.4198,71.3018,67.3054,70.8529,454800.0],["2020-03-03",70.9497,73.4937,70.3335,71.4427,323000.0],["2020-03-04",73.837,77.2877,73.7842,76.8827,250000.0],["2020-03-05",75.3951,77.2789,75.1486,76.6979,305900.0],["2020-03-06",74.9373,77.5165,73.7578,77.2701,186500.0],["2020-03-09",73.1592,74.4796,68.661,72.499,221200.0],["2020-03-10",73.5377,75.2807,69.8406,73.4761,256500.0],["2020-03-11",73.3265,73.3265,68.7491,70.2455,381300.0],["2020-03-12",65.7825,67.6575,62.147,63.2738,359900.0],["2020-03-13",66.654,67.5695,61.7861,67.5695,383400.0],["2020-03-16",59.7527,64.779,57.3143,57.5784,397800.0],["2020-03-17",58.7052,69.1452,58.4411,69.0395,495300.0],["2020-03-18",65.5361,82.402,62.6928,81.8915,694300.0],["2020-03-19",80.5446,85.0692,79.5147,81.3369,653500.0],["2020-03-20",81.777,82.6133,73.0095,75.7032,1257700.0],["2020-03-23",74.7965,75.2718,63.5202,65.9322,773800.0],["2020-03-24",67.6928,70.2631,64.5502,70.0783,550000.0],["2020-03-25",69.7349,72.4462,64.6998,67.7983,525100.0],["2020-03-26",68.3353,73.3881,67.4815,71.293,470700.0],["2020-03-27",69.4533,73.5553,68.3881,71.2842,311000.0],["2020-03-30",72.1469,75.0958,70.7649,74.4708,500300.0],["2020-03-31",73.4937,74.3652,69.7438,71.9532,471600.0],["2020-04-01",69.3917,69.6293,64.6206,65.9586,230600.0],["2020-04-02",65.3864,69.066,64.6734,68.1681,211600.0],["2020-04-03",67.1205,70.1223,67.1205,69.1628,437100.0],["2020-04-06",72.006,75.2454,70.9321,74.8757,218800.0],["2020-04-07",75.7032,75.8352,69.911,70.5184,251600.0],["2020-04-08",71.4603,77.8862,70.4832,73.9338,414800.0],["2020-04-09",74.2331,77.4901,74.2331,77.4373,219200.0],["2020-04-13",76.4602,77.3757,75.0958,76.0729,388100.0],["2020-04-14",78.388,80.2014,77.1644,79.3123,192600.0],["2020-04-15",78.1151,78.1151,75.2014,75.8,235100.0],["2020-04-16",76.1433,77.0148,74.5412,75.844,224800.0],["2020-04-17",76.9796,79.189,76.918,78.4232,218900.0],["2020-04-20",77.8158,78.0183,72.2701,73.2296,196000.0],["2020-04-21",72.9831,73.3705,71.6627,72.4198,197800.0],["2020-04-22",73.8194,74.2859,72.6046,73.6874,150500.0],["2020-04-23",73.4497,74.0043,71.7684,72.0413,200900.0],["2020-04-24",72.3582,73.6698,71.9708,72.3494,263800.0],["2020-04-27",73.0448,73.7666,71.3018,72.1821,268000.0],["2020-04-28",73.8282,74.3828,72.5254,73.036,227100.0],["2020-04-29",74.0219,75.0254,72.0501,73.793,316200.0],["2020-04-30",72.9743,72.9743,69.5501,69.867,790600.0],["2020-05-01",69.1628,69.999,67.7808,68.4586,269800.0],["2020-05-04",67.5079,68.9779,66.9093,67.9128,253400.0],["2020-05-05",67.1821,70.043,66.3019,68.6258,248700.0],["2020-05-06",68.6258,68.7138,65.2368,65.2984,219200.0],["2020-05-07",66.4516,66.6364,64.9991,65.1752,256500.0],["2020-05-08",65.448,66.8829,65.3512,66.6716,249000.0],["2020-05-11",66.9533,68.0888,65.6769,67.4902,281500.0],["2020-05-12",67.9568,67.9568,66.1787,66.2755,235800.0],["2020-05-13",65.7825,67.0765,65.448,66.9445,305900.0],["2020-05-14",66.1446,67.4262,64.4124,66.887,346200.0],["2020-05-15",67.1787,67.1787,64.5184,66.2507,453600.0],["2020-05-18",68.4691,69.9627,67.8592,69.565,332400.0],["2020-05-19",69.9715,69.9715,66.7191,66.834,166400.0],["2020-05-20",67.9918,69.4501,66.7545,68.9198,219200.0],["2020-05-21",69.0524,70.5018,69.0524,69.7594,170400.0],["2020-05-22",69.7683,70.3781,69.185,70.3604,118200.0],["2020-05-26",71.3503,71.8276,69.8302,69.9274,184700.0],["2020-05-27",70.546,70.6079,69.185,70.2809,202400.0],["2020-05-28",71.0586,73.0914,70.9614,71.2442,192600.0],["2020-05-29",71.1735,72.6849,70.5107,72.4816,289900.0],["2020-06-01",72.4728,73.2417,71.6773,71.7304,226500.0],["2020-06-02",72.0574,72.0574,70.9172,71.5182,184400.0],["2020-06-03",72.1192,72.4904,70.4223,72.0132,279300.0],["2020-06-04",71.315,71.748,70.7051,71.6596,177000.0],["2020-06-05",71.8717,74.2404,71.8717,72.8174,188700.0],["2020-06-08",72.9146,73.1091,71.7657,72.1104,166300.0],["2020-06-09",71.3149,71.5624,69.3882,70.2632,207800.0],["2020-06-10",70.3958,71.3326,70.0688,70.5725,204200.0],["2020-06-11",69.0701,69.2999,66.5512,66.7898,221900.0],["2020-06-12",68.7784,68.7784,66.5512,67.6029,232900.0],["2020-06-15",66.7633,70.6874,66.1093,69.7771,249500.0],["2020-06-16",70.7051,71.8011,68.7165,69.2733,137700.0],["2020-06-17",69.2734,69.3794,68.1067,68.6282,117400.0],["2020-06-18",68.1421,69.0789,67.6294,68.5751,205900.0],["2020-06-19",69.6092,69.7064,67.9034,68.0537,417800.0],["2020-06-22",67.8151,69.0082,67.3997,68.6105,161200.0],["2020-06-23",69.1054,69.3882,67.9476,68.3365,213300.0],["2020-06-24",67.6118,68.3365,67.214,67.6736,214900.0],["2020-06-25",67.5853,67.5853,66.2153,66.8782,170200.0],["2020-06-26",66.6572,67.6206,65.1459,65.2697,412900.0],["2020-06-29",66.233,68.5575,65.4288,68.31,227900.0],["2020-06-30",68.0095,69.9274,68.0095,69.4943,235700.0],["2020-07-01",69.6711,69.9892,69.1938,69.3529,153200.0],["2020-07-02",69.9627,71.094,69.8036,70.3427,125000.0],["2020-07-06",70.7847,71.2443,68.5309,69.1761,162300.0],["2020-07-07",68.31,68.743,67.8504,68.2923,161300.0],["2020-07-08",68.1509,68.7165,67.3908,68.5133,154100.0],["2020-07-09",68.5133,68.5133,66.0563,67.5588,150200.0],["2020-07-10",67.8946,68.8491,67.1787,68.8226,144300.0],["2020-07-13",69.0259,69.1761,67.7444,67.9742,120900.0],["2020-07-14",68.1774,68.9286,66.9047,67.6736,232100.0],["2020-07-15",68.743,69.0701,67.7709,68.2393,227100.0],["2020-07-16",68.416,69.4501,68.1155,68.5751,149300.0],["2020-07-17",68.8845,70.8819,68.8845,70.6344,140900.0],["2020-07-20",70.3516,70.6963,69.2822,69.7241,97600.0],["2020-07-21",69.9362,71.3945,69.9362,71.2884,206100.0],["2020-07-22",70.9968,72.2606,70.8996,71.5536,195100.0],["2020-07-23",71.7215,72.6407,71.4387,71.8894,169900.0],["2020-07-24",71.801,72.2518,70.5284,70.8819,126400.0],["2020-07-27",70.5991,70.5991,69.4236,70.0069,184000.0],["2020-07-28",69.618,70.3428,69.4943,70.0158,178000.0],["2020-07-29",70.3958,71.1735,69.9185,70.5902,155000.0],["2020-07-30",70.0246,70.3781,68.911,69.2291,156600.0],["2020-07-31",68.9287,69.7771,67.6294,67.9476,719200.0],["2020-08-03",67.9653,68.1597,66.8605,68.0537,235900.0],["2020-08-04",67.7797,67.8239,65.305,67.1964,271500.0],["2020-08-05",67.382,67.7532,66.6573,67.7355,198300.0],["2020-08-06",67.4969,68.036,66.7721,67.7443,117800.0],["2020-08-07",67.5499,70.8112,67.4615,70.5902,153400.0],["2020-08-10",70.7847,71.642,70.3162,70.5725,154200.0],["2020-08-11",70.8289,71.0056,68.7607,69.0524,145000.0],["2020-08-12",69.9097,71.7127,69.6092,70.9614,180700.0],["2020-08-13",70.4577,70.6344,69.4589,69.7771,122800.0],["2020-08-14",69.6928,70.2342,69.2313,69.8881,124800.0],["2020-08-17",69.9857,70.5715,69.5508,69.8259,173500.0],["2020-08-18",69.4709,69.8348,68.4768,69.3378,148300.0],["2020-08-19",69.3111,69.7194,68.3881,68.4236,219600.0],["2020-08-20",68.388,68.8585,67.8821,68.3614,116200.0],["2020-08-21",68.0153,68.4236,67.3496,67.9088,163000.0],["2020-08-24",68.4235,69.1159,67.1898,69.036,226800.0],["2020-08-25",69.2046,70.8821,68.9738,69.2756,418500.0],["2020-08-26",69.4531,69.4531,67.5448,67.8377,1151300.0],["2020-08-27",67.7667,69.0981,67.7667,68.3525,275700.0],["2020-08-28",67.6425,67.9531,65.3703,67.9088,321500.0],["2020-08-31",67.9176,68.4946,67.3407,67.5271,264500.0],["2020-09-01",67.314,67.4117,66.3111,66.746,141800.0],["2020-09-02",66.7372,69.0005,66.6928,68.5478,166600.0],["2020-09-03",68.6277,69.5419,68.0863,68.6543,191000.0],["2020-09-04",69.391,69.4798,67.2697,68.3348,205500.0],["2020-09-08",68.2993,68.2993,66.5419,66.8348,194000.0],["2020-09-09",67.4029,68.2105,66.5419,67.1366,152400.0],["2020-09-10",67.3052,67.3052,65.7342,65.7342,192200.0],["2020-09-11",65.9383,66.036,64.9797,65.1839,138400.0],["2020-09-14",65.6543,65.9738,65.2016,65.2815,147600.0],["2020-09-15",65.8318,65.8762,63.9945,64.3318,194200.0],["2020-09-16",64.3496,64.9087,64.1099,64.2253,268400.0],["2020-09-17",63.8348,63.9768,62.9916,63.2223,222300.0],["2020-09-18",63.675,63.675,61.4649,62.1217,688000.0],["2020-09-21",63.817,66.0981,62.965,66.0094,337700.0],["2020-09-22",65.9117,66.8614,64.3762,65.2283,218500.0],["2020-09-23",65.0508,65.5123,63.9147,63.9324,303800.0],["2020-09-24",64.0744,65.2904,63.9058,64.7223,177100.0],["2020-09-25",64.2786,65.6632,64.0123,65.5389,117900.0],["2020-09-28",65.6898,66.5241,65.601,65.9738,232000.0],["2020-09-29",66.0892,66.4709,65.459,66.0803,111400.0],["2020-09-30",66.533,67.1898,65.9206,66.5241,206300.0],["2020-10-01",66.5064,67.6336,66.2401,67.5448,167100.0],["2020-10-02",66.888,68.4058,66.8348,68.0952,162800.0],["2020-10-05",68.2372,68.3348,67.3585,67.8111,134100.0],["2020-10-06",68.4324,68.8673,67.5715,68.1484,234700.0],["2020-10-07",68.2194,68.4147,66.4443,67.3851,202300.0],["2020-10-08",67.8289,68.5567,67.5005,67.9354,103200.0],["2020-10-09",68.2726,68.5655,67.4561,68.0508,131400.0],["2020-10-12",67.9709,70.4295,67.9709,70.2164,179800.0],["2020-10-13",69.462,69.9058,68.7875,69.4798,138800.0],["2020-10-14",69.3999,69.9502,68.2727,68.6721,106000.0],["2020-10-15",68.1573,69.0892,68.0153,68.6188,141400.0],["2020-10-16",68.7431,69.5685,68.2815,68.894,229200.0],["2020-10-19",68.6809,69.7194,67.9798,68.0596,113800.0],["2020-10-20",68.3614,68.5744,67.5182,67.9176,133400.0],["2020-10-21",67.6247,68.9117,67.6247,68.4679,191000.0],["2020-10-22",68.752,69.32,68.4236,69.0271,162300.0],["2020-10-23",69.0626,70.5626,69.0626,70.323,139300.0],["2020-10-26",69.9768,69.9768,68.7609,69.0538,192000.0],["2020-10-27",68.6987,70.11,68.6987,69.3111,211500.0],["2020-10-28",68.1928,68.8496,67.1188,67.2786,233200.0],["2020-10-29",67.2786,67.962,66.036,67.3141,135900.0],["2020-10-30",67.2786,67.7756,66.0271,66.2934,528700.0],["2020-11-02",66.4354,67.7135,66.3821,67.5892,321000.0],["2020-11-03",68.104,68.104,65.9738,66.817,214200.0],["2020-11-04",65.7697,67.1987,63.7638,64.3052,255500.0],["2020-11-05",64.6957,66.2135,64.2608,64.6868,186400.0],["2020-11-06",65.0419,65.5833,64.2519,64.7578,147500.0],["2020-11-09",66.1425,69.3822,66.1425,66.8437,337200.0],["2020-11-10",67.5892,71.1395,67.0567,70.7135,236000.0],["2020-11-11",70.8023,70.8023,69.0892,70.2076,153700.0],["2020-11-12",69.675,69.675,67.465,68.2372,138900.0],["2020-11-13",68.7854,69.142,67.7157,68.8211,120700.0],["2020-11-16",70.0246,70.6486,68.9102,70.5416,285900.0],["2020-11-17",69.98,70.1939,68.8835,69.3381,203200.0],["2020-11-18",69.5164,69.7393,66.7351,66.744,211100.0],["2020-11-19",65.9773,66.8153,65.3889,66.6281,119200.0],["2020-11-20",66.3517,68.0366,66.3517,67.2699,148900.0],["2020-11-23",67.3234,67.9742,66.9133,67.5374,162700.0],["2020-11-24",68.206,69.0261,67.6533,68.0812,190600.0],["2020-11-25",68.3129,69.2401,67.6622,67.7602,394400.0],["2020-11-27",67.6176,67.787,66.6102,67.0025,74900.0],["2020-11-30",66.8955,67.056,65.5761,65.8079,219400.0],["2020-12-01",66.5746,67.2877,65.9773,66.3606,212000.0],["2020-12-02",66.3963,66.8777,65.4068,66.4409,162200.0],["2020-12-03",66.432,66.9133,65.8079,65.8258,122200.0],["2020-12-04",65.9684,66.3606,65.4959,65.9416,122400.0],["2020-12-07",65.7544,66.3874,65.6029,66.2893,114700.0],["2020-12-08",65.9951,66.8064,65.8792,66.6281,110200.0],["2020-12-09",67.0827,67.4928,66.6191,67.3323,140700.0],["2020-12-10",67.4928,67.6533,66.3963,67.4928,128100.0],["2020-12-11",67.4037,68.8567,67.2254,68.7409,178700.0],["2020-12-14",69.2311,70.1404,68.1079,68.1079,167400.0],["2020-12-15",68.1971,70.4525,67.8494,70.1672,150000.0],["2020-12-16",70.4703,71.549,69.6502,69.8106,193500.0],["2020-12-17",69.8819,71.7183,69.8819,71.3618,160800.0],["2020-12-18",71.5133,72.1552,69.5432,69.7036,895100.0],["2020-12-21",68.7498,68.7765,66.744,68.1971,191400.0],["2020-12-22",68.0544,68.8211,67.6978,68.7319,163600.0],["2020-12-23",69.1777,69.6412,68.5358,68.9994,167000.0],["2020-12-24",69.4718,69.4718,68.411,69.2401,52200.0],["2020-12-28",69.5343,71.0408,69.5343,70.5594,151800.0],["2020-12-29",70.6932,71.1389,69.4808,69.8463,99700.0],["2020-12-30",69.8462,70.5416,69.4629,69.9265,98600.0],["2020-12-31",69.8284,70.9962,69.8284,70.8804,108500.0],["2021-01-04",70.8804,70.9606,69.0707,69.7036,145800.0],["2021-01-05",69.9176,70.3901,69.0885,69.9711,155600.0],["2021-01-06",70.6486,73.5191,70.6486,72.8951,275000.0],["2021-01-07",73.002,73.1625,71.0943,71.3974,127200.0],["2021-01-08",71.8253,72.1908,71.1656,72.1908,113000.0],["2021-01-11",71.9055,72.2978,71.2102,71.9412,99500.0],["2021-01-12",71.8966,72.3156,71.3528,71.9501,83700.0],["2021-01-13",72.2086,72.9396,71.6916,72.0571,108800.0],["2021-01-14",72.6722,72.699,71.4777,71.7807,135200.0],["2021-01-15",71.4242,72.6276,71.3528,72.5385,152400.0],["2021-01-19",72.7614,73.1358,72.1373,72.7079,227300.0],["2021-01-20",72.3691,72.8505,71.4776,72.271,157900.0],["2021-01-21",72.6722,72.6722,70.9249,71.1567,153400.0],["2021-01-22",70.8715,71.8431,70.3187,71.7718,158700.0],["2021-01-25",71.1924,72.5652,70.8803,71.9501,149100.0],["2021-01-26",71.7273,71.8966,71.0141,71.7183,161900.0],["2021-01-27",70.7288,71.1567,69.3916,69.9443,253800.0],["2021-01-28",70.3811,72.2264,69.6323,69.8284,182400.0],["2021-01-29",69.5877,71.1834,68.83,68.8746,440500.0],["2021-02-01",68.83,71.023,68.5269,70.7199,226000.0],["2021-02-02",71.1745,72.4761,71.0319,71.7986,135000.0],["2021-02-03",71.3172,71.5757,70.0513,71.0854,123700.0],["2021-02-04",70.6753,71.7094,70.4614,71.1389,125300.0],["2021-02-05",71.7718,72.583,71.3172,72.5206,94200.0],["2021-02-08",72.6722,72.6722,71.3617,72.1908,107300.0],["2021-02-09",72.1908,73.3765,71.9858,73.2516,132800.0],["2021-02-10",73.5458,74.0361,72.6098,73.002,153500.0],["2021-02-11",73.2962,73.9292,72.2354,72.7614,111400.0],["2021-02-12",72.3541,72.5152,70.5996,71.1725,110200.0],["2021-02-16",71.2531,71.2531,70.1699,70.2595,116900.0],["2021-02-17",70.0267,70.1878,69.6239,70.161,143700.0],["2021-02-18",70.1699,71.0114,69.9193,70.1162,146400.0],["2021-02-19",70.1699,70.6354,69.606,69.794,123600.0],["2021-02-22",69.8566,69.8566,67.7799,68.8362,123900.0],["2021-02-23",70.5011,73.0165,68.2722,68.2812,209600.0],["2021-02-24",68.2096,69.0958,67.8784,68.0932,237500.0],["2021-02-25",67.8246,68.8809,66.1865,66.3387,231400.0],["2021-02-26",66.3924,67.0369,65.372,65.3899,315000.0],["2021-03-01",66.0075,66.3298,65.1303,65.7211,145700.0],["2021-03-02",65.9449,66.0433,64.0651,64.1367,174700.0],["2021-03-03",63.9219,64.3426,62.9283,63.3669,225700.0],["2021-03-04",63.0894,65.1213,62.7671,63.2326,209700.0],["2021-03-05",63.6891,64.2531,62.7224,63.5012,285200.0],["2021-03-08",64.2172,64.817,63.5101,64.0203,185200.0],["2021-03-09",63.8771,64.9692,63.7876,64.5932,176700.0],["2021-03-10",64.7185,65.4436,63.9129,64.3784,195000.0],["2021-03-11",64.5216,64.7722,63.5728,64.2531,170400.0],["2021-03-12",64.638,65.3451,64.2262,64.5932,288300.0],["2021-03-15",64.4052,64.8975,63.4922,64.7901,206900.0],["2021-03-16",64.8439,65.5331,64.7006,65.4078,138300.0],["2021-03-17",65.0945,65.4167,64.5037,64.6648,169500.0],["2021-03-18",64.5843,65.5421,64.5574,65.3541,175500.0],["2021-03-19",65.2556,65.9628,64.6648,65.9628,901100.0],["2021-03-22",65.9628,66.2403,64.6469,65.6674,201300.0],["2021-03-23",65.5957,67.5203,65.3541,66.5983,175400.0],["2021-03-24",66.4551,67.3592,65.9001,66.4551,340500.0],["2021-03-25",66.4641,66.8132,65.8017,66.4909,167800.0],["2021-03-26",66.4372,67.6725,66.2761,67.5203,283600.0],["2021-03-29",67.4666,68.5855,67.2697,67.95,219100.0],["2021-03-30",67.8873,68.2006,67.0101,67.3413,140100.0],["2021-03-31",67.3234,68.0663,67.0638,67.6904,227600.0],["2021-04-01",67.6904,68.2633,67.4398,67.9321,123000.0],["2021-04-05",67.9768,68.6034,67.7889,68.2543,226600.0],["2021-04-06",68.2991,69.4896,68.1111,69.1495,253300.0],["2021-04-07",69.2927,69.6149,68.4154,68.7914,121800.0],["2021-04-08",69.0778,69.2927,68.4692,68.9704,145200.0],["2021-04-09",69.2032,69.2748,68.6034,69.0152,112400.0],["2021-04-12",69.1584,70.3311,69.1047,69.982,145000.0],["2021-04-13",69.7313,70.7428,69.6239,70.4295,160200.0],["2021-04-14",70.3758,71.1814,70.331,70.9666,86900.0],["2021-04-15",71.1635,72.175,71.1635,72.1392,115600.0],["2021-04-16",72.5062,73.106,72.2019,72.2466,275200.0],["2021-04-19",72.0766,72.4615,70.895,71.7096,166900.0],["2021-04-20",71.6111,72.8464,71.6111,72.5779,133700.0],["2021-04-21",72.8732,73.3745,72.4436,73.2402,187800.0],["2021-04-22",73.3924,73.9922,72.8195,73.0612,150500.0],["2021-04-23",73.1686,74.574,72.8732,73.7415,195400.0],["2021-04-26",73.7415,73.7415,71.5574,71.987,170200.0],["2021-04-27",72.1124,72.4794,70.1699,70.4832,151200.0],["2021-04-28",70.4743,70.6712,70.0983,70.2505,145800.0],["2021-04-29",70.5011,71.4947,70.2684,70.6533,145800.0],["2021-04-30",70.5548,71.1456,69.9372,70.886,724000.0],["2021-05-03",70.886,71.7454,70.34,70.9666,318900.0],["2021-05-04",70.9666,71.996,70.6891,71.5842,189200.0],["2021-05-05",71.8528,71.8528,69.2837,70.6891,146700.0],["2021-05-06",71.2351,71.8528,70.9397,71.5216,202800.0],["2021-05-07",71.5574,72.372,71.1009,71.1635,176600.0],["2021-05-10",71.1635,71.6469,70.5548,70.6533,246600.0],["2021-05-11",70.3579,71.1456,69.5523,70.4026,194200.0],["2021-05-12",70.0804,70.0804,68.7377,68.8988,162100.0],["2021-05-13",68.8541,70.7339,68.8541,70.5459,215300.0],["2021-05-14",70.838,71.2516,70.2987,70.5414,135500.0],["2021-05-17",70.4425,71.0718,69.5615,69.6514,138400.0],["2021-05-18",69.0581,69.3637,68.7974,68.9143,323500.0],["2021-05-19",68.5007,69.3188,68.4198,69.139,158000.0],["2021-05-20",69.2199,70.7661,69.2109,70.3976,304500.0],["2021-05-21",70.3975,70.9998,69.6784,70.6942,275800.0],["2021-05-24",70.8201,71.9348,70.5773,71.1707,166400.0],["2021-05-25",71.4673,71.4673,70.5054,71.0088,242400.0],["2021-05-26",71.2156,72.591,70.7841,72.2494,232000.0],["2021-05-27",72.4652,72.4652,71.2516,71.2875,185100.0],["2021-05-28",71.6022,72.3034,71.2516,71.3505,120500.0],["2021-06-01",71.4943,71.782,70.919,71.1257,160300.0],["2021-06-02",71.2516,71.3774,70.5414,70.883,189900.0],["2021-06-03",70.7931,71.5392,70.5324,71.4224,150300.0],["2021-06-04",71.5842,71.8539,70.865,70.9369,190200.0],["2021-06-07",71.0178,71.8449,71.0178,71.746,121900.0],["2021-06-08",71.9438,71.9438,71.2426,71.701,134600.0],["2021-06-09",71.8539,72.564,71.8539,72.3932,100400.0],["2021-06-10",72.4112,73.0854,72.0696,72.9416,97000.0],["2021-06-11",73.1034,74.1462,72.7348,74.1192,129000.0],["2021-06-14",74.1642,74.335,73.1753,73.9215,145000.0],["2021-06-15",74.1372,74.8654,73.7237,74.6946,173300.0],["2021-06-16",75.0002,75.2879,73.7147,74.1013,148200.0],["2021-06-17",74.0833,75.216,73.6787,74.4698,169100.0],["2021-06-18",74.1282,74.2631,72.0966,72.1056,278500.0],["2021-06-21",72.1685,73.5349,71.6741,73.4181,125800.0],["2021-06-22",73.6877,73.6877,72.627,73.3012,176000.0],["2021-06-23",73.0585,73.0585,71.5033,71.5033,293000.0],["2021-06-24",71.9348,72.0606,71.0178,71.9887,155900.0],["2021-06-25",71.7999,73.0675,71.6201,72.9776,954500.0],["2021-06-28",73.1034,74.0293,72.6719,72.8247,149800.0],["2021-06-29",72.636,73.1933,71.5123,71.6381,101400.0],["2021-06-30",71.6201,72.1325,71.5122,71.5212,144400.0],["2021-07-01",71.6291,72.4831,71.5302,72.1685,134900.0],["2021-07-02",72.2764,73.0135,71.9438,72.6809,128700.0],["2021-07-06",72.7708,73.2563,71.5842,73.1664,163200.0],["2021-07-07",72.9057,74.4519,72.8337,74.3889,197300.0],["2021-07-08",74.29,74.8024,73.6158,73.8585,148100.0],["2021-07-09",74.1462,74.5238,73.49,74.1732,96800.0],["2021-07-12",74.2901,74.5957,73.9125,74.4069,99900.0],["2021-07-13",74.0743,74.7665,74.0114,74.0653,105000.0],["2021-07-14",74.2181,74.5867,73.6338,74.1642,89900.0],["2021-07-15",73.6158,75.162,73.6158,75.1531,96800.0],["2021-07-16",75.6385,77.6701,75.6025,77.1487,249700.0],["2021-07-19",76.7712,77.4274,75.6295,76.6363,200000.0],["2021-07-20",76.5824,78.5511,76.5374,77.5263,304100.0],["2021-07-21",77.5802,78.2185,76.5015,76.6813,114900.0],["2021-07-22",76.5374,77.0858,76.4565,76.5195,93100.0],["2021-07-23",76.4476,77.9219,76.4476,77.796,89200.0],["2021-07-26",77.9578,78.1016,77.2117,77.6701,143300.0],["2021-07-27",77.3105,78.4522,76.8161,78.4073,209600.0],["2021-07-28",78.668,78.8478,77.7151,78.7219,168500.0],["2021-07-29",79.1714,79.558,78.5691,79.3332,148400.0],["2021-07-30",79.54,80.6457,79.3782,79.3961,422500.0],["2021-08-02",79.6748,80.1782,78.8388,79.7198,171500.0],["2021-08-03",79.8726,80.7086,79.5849,80.1243,185900.0],["2021-08-04",79.9625,81.257,79.4591,81.1311,209800.0],["2021-08-05",81.5806,82.2998,80.9064,82.2368,125600.0],["2021-08-06",82.2818,82.7672,81.4997,81.5447,147500.0],["2021-08-09",81.5446,82.066,80.0973,80.7176,115900.0],["2021-08-10",80.9783,80.9783,79.7467,80.1693,148400.0],["2021-08-11",80.4749,80.7716,79.0276,79.3512,84300.0],["2021-08-12",79.6568,80.0704,79.2793,79.7647,111700.0],["2021-08-13",80.031,80.8705,79.9859,80.7802,134200.0],["2021-08-16",80.9788,81.7732,80.8615,81.701,187800.0],["2021-08-17",81.3218,81.7461,80.4823,81.4301,190900.0],["2021-08-18",81.7732,81.9447,80.374,80.5726,109800.0],["2021-08-19",80.4552,81.5294,80.4552,81.3218,145200.0],["2021-08-20",81.385,82.6849,81.2406,82.5043,201000.0],["2021-08-23",82.2877,82.4141,81.4753,81.7732,167200.0],["2021-08-24",81.5114,82.0801,80.2477,80.6268,143100.0],["2021-08-25",80.5275,81.2135,80.0039,80.4192,161200.0],["2021-08-26",80.4553,81.3399,79.8956,81.0691,120100.0],["2021-08-27",81.5114,82.4321,81.1954,81.6378,182700.0],["2021-08-30",82.0349,83.1542,82.0349,83.1362,123300.0],["2021-08-31",83.4521,83.741,82.73,83.2355,187700.0],["2021-09-01",83.5063,85.2394,83.3709,84.7159,131600.0],["2021-09-02",84.9145,85.1853,84.3548,85.0228,130300.0],["2021-09-03",84.7881,85.086,83.9757,84.2465,129100.0],["2021-09-07",84.1021,84.5985,83.064,83.4882,174200.0],["2021-09-08",83.1543,85.7178,83.1543,85.4741,216000.0],["2021-09-09",85.1582,85.2936,83.9757,83.9847,149300.0],["2021-09-10",84.0118,84.0118,81.5475,81.701,176800.0],["2021-09-13",82.1162,82.5585,79.4804,79.8595,196900.0],["2021-09-14",80.1032,80.6719,79.6519,80.0491,144400.0],["2021-09-15",79.8775,80.3921,79.0381,79.5887,201900.0],["2021-09-16",79.9588,80.022,78.1083,78.6048,172300.0],["2021-09-17",79.0561,79.5977,77.6299,78.2347,742900.0],["2021-09-20",78.0812,79.706,77.6479,79.5436,195600.0],["2021-09-21",79.6158,80.3018,78.9117,78.9659,132400.0],["2021-09-22",78.8936,79.8505,78.2347,79.002,152800.0],["2021-09-23",79.2457,80.0039,78.6048,78.7131,120900.0],["2021-09-24",78.9207,79.6429,78.6589,79.2276,136100.0],["2021-09-27",79.0561,79.8234,78.1354,78.2708,119600.0],["2021-09-28",78.4152,78.5235,77.657,77.8014,145600.0],["2021-09-29",77.8555,78.9929,77.8194,78.4423,137700.0],["2021-09-30",78.8756,78.8936,77.1605,77.1966,137500.0],["2021-10-01",77.4133,78.0451,76.664,77.2508,159400.0],["2021-10-04",77.1695,79.2366,77.1695,78.9929,147900.0],["2021-10-05",78.9839,79.5526,78.3701,79.345,220200.0],["2021-10-06",79.363,80.3379,78.4965,80.2206,134300.0],["2021-10-07",80.4011,81.0781,80.0942,80.2838,147100.0],["2021-10-08",80.4101,80.6358,79.1103,79.706,128400.0],["2021-10-11",79.679,80.022,79.0832,79.9227,117200.0],["2021-10-12",80.0581,80.7441,79.6699,80.4643,168100.0],["2021-10-13",80.4643,80.8795,80.013,80.5997,168900.0],["2021-10-14",80.708,81.7912,80.708,81.7551,108100.0],["2021-10-15",82.1523,82.3328,81.0691,81.0781,188100.0],["2021-10-18",80.6268,81.3128,79.6429,80.3379,116500.0],["2021-10-19",80.717,81.1955,80.2025,80.5636,139000.0],["2021-10-20",80.6629,82.1433,80.6629,81.3489,127100.0],["2021-10-21",81.4572,81.4572,80.5546,80.7622,102200.0],["2021-10-22",81.1232,81.6107,80.6899,80.726,153700.0],["2021-10-25",80.9607,82.0349,80.3469,81.7551,145300.0],["2021-10-26",81.7551,82.8203,81.7551,82.1613,139400.0],["2021-10-27",82.405,82.4863,81.033,81.1594,88600.0],["2021-10-28",81.1684,82.5224,81.0691,82.2696,104600.0],["2021-10-29",82.4773,82.9647,81.6558,81.9988,250300.0],["2021-11-01",80.8344,80.9517,79.1735,80.8254,220700.0],["2021-11-02",81.2406,82.7571,79.9949,81.9086,255000.0],["2021-11-03",81.8093,82.2877,80.6809,81.7461,156700.0],["2021-11-04",81.8995,83.2987,81.7461,83.2626,214400.0],["2021-11-05",83.741,85.3297,83.741,85.095,184900.0],["2021-11-08",85.6547,85.6908,83.1723,84.2375,154500.0],["2021-11-09",84.3999,84.7971,83.9305,83.9847,107600.0],["2021-11-10",84.1021,84.9686,83.5153,84.5263,105600.0],["2021-11-11",84.6708,84.7069,83.5153,84.0299,64900.0],["2021-11-12",84.3516,84.4422,83.545,83.9166,87300.0],["2021-11-15",84.3153,84.5056,83.7534,84.4331,115600.0],["2021-11-16",84.0253,84.2972,83.3819,83.5903,116600.0],["2021-11-17",83.5903,85.2668,83.1281,85.2396,200400.0],["2021-11-18",85.2397,85.8196,84.6144,85.5296,165100.0],["2021-11-19",85.7472,87.2243,85.6747,87.0249,211600.0],["2021-11-22",86.9252,88.2393,86.4993,87.0068,145400.0],["2021-11-23",86.6806,87.333,86.2093,86.9434,137400.0],["2021-11-24",86.9706,86.9706,85.4209,85.8015,155400.0],["2021-11-26",85.285,86.155,82.8472,83.7806,171000.0],["2021-11-29",84.3334,86.0553,84.1341,86.019,143100.0],["2021-11-30",86.019,86.8346,85.1762,85.3484,206800.0],["2021-12-01",85.7925,87.8043,85.2125,85.2759,165900.0],["2021-12-02",85.8468,87.3602,85.6928,86.8527,141500.0],["2021-12-03",87.4055,87.4055,86.0281,86.8346,169900.0],["2021-12-06",88.0127,89.073,87.6955,88.9099,163300.0],["2021-12-07",88.9189,89.6983,88.6289,89.4355,127000.0],["2021-12-08",87.904,89.2814,87.5868,88.5202,149700.0],["2021-12-09",88.7377,88.7377,87.5687,87.913,127900.0],["2021-12-10",88.1758,89.1908,88.1758,88.6108,146300.0],["2021-12-13",88.2483,90.5502,87.9583,90.0064,217100.0],["2021-12-14",89.8433,90.097,88.5746,88.8917,192300.0],["2021-12-15",88.9914,91.2026,88.9008,91.0757,199400.0],["2021-12-16",91.0939,92.9154,90.2511,91.8732,226500.0],["2021-12-17",91.837,92.5982,91.4111,91.5923,478900.0],["2021-12-20",91.3204,93.1963,90.7858,92.7342,243100.0],["2021-12-21",93.0966,93.1691,90.5501,91.0667,186000.0],["2021-12-22",91.0214,91.991,90.5411,91.8188,136000.0],["2021-12-23",92.3082,92.3716,90.8129,90.9398,62800.0],["2021-12-27",90.9398,91.5561,90.6589,91.4926,68600.0],["2021-12-28",91.547,91.7373,90.8945,91.7101,105100.0],["2021-12-29",91.9367,93.0332,91.547,92.9788,118900.0],["2021-12-30",93.1238,93.5588,92.4713,93.3685,69300.0],["2021-12-31",93.5679,94.0391,92.5529,93.7401,84400.0],["2022-01-03",93.7401,93.7401,91.3929,93.1601,155800.0],["2022-01-04",92.8248,93.2416,90.8583,91.0576,131500.0],["2022-01-05",90.6317,91.6104,90.0155,90.7223,139800.0],["2022-01-06",90.967,91.7554,90.1695,90.5864,127200.0],["2022-01-07",90.1695,90.4595,88.6018,89.1908,128000.0],["2022-01-10",88.7286,88.9642,87.1518,87.6593,128400.0],["2022-01-11",87.8949,88.1577,85.2759,86.8981,183600.0],["2022-01-12",86.454,87.623,86.3452,86.9524,198300.0],["2022-01-13",87.0612,87.4327,86.3906,86.59,80800.0],["2022-01-14",86.3453,86.3724,84.4241,85.1581,163900.0],["2022-01-18",84.2247,84.3878,82.956,83.2006,224600.0],["2022-01-19",83.255,84.27,82.7113,83.255,153500.0],["2022-01-20",83.4453,84.6416,82.5482,82.7385,127900.0],["2022-01-21",82.7385,83.7625,82.0769,83.2006,212600.0],["2022-01-24",82.9832,83.3728,80.9532,82.7475,209100.0],["2022-01-25",81.8685,83.6085,81.5785,82.8744,235100.0],["2022-01-26",83.4997,84.6778,81.7598,82.6207,378300.0],["2022-01-27",82.8291,83.9619,81.1254,81.3429,151600.0],["2022-01-28",81.5151,82.2219,80.0832,82.0497,180300.0],["2022-01-31",81.8141,83.681,81.4426,83.5813,541500.0],["2022-02-01",83.8985,84.4059,81.0348,81.5241,158600.0],["2022-02-02",81.5876,82.5029,81.4607,82.2401,196300.0],["2022-02-03",81.8413,82.2219,81.0982,81.2794,125500.0],["2022-02-04",81.062,81.207,79.2042,80.4548,115100.0],["2022-02-07",80.1557,80.9985,79.6845,80.5454,162500.0],["2022-02-08",80.6542,82.0044,80.5092,81.1254,121100.0],["2022-02-09",81.2432,81.4788,79.3673,79.9473,168000.0],["2022-02-10",78.9142,79.5395,77.8358,77.9083,167800.0],["2022-02-11",78.4973,78.8055,77.3011,78.0986,126200.0],["2022-02-14",78.4945,78.7948,76.8836,77.8665,147200.0],["2022-02-15",78.3125,78.6856,76.8108,77.0474,134200.0],["2022-02-16",77.6481,77.912,76.1465,77.3478,161300.0],["2022-02-17",77.0565,78.2852,76.7198,77.8665,247400.0],["2022-02-18",74.6721,78.7038,73.9532,78.2943,254900.0],["2022-02-22",78.1851,78.7402,77.0111,77.7846,270900.0],["2022-02-23",77.8119,78.631,75.9645,76.1647,207900.0],["2022-02-24",74.6266,76.0373,74.4537,75.655,218700.0],["2022-02-25",75.7915,76.8108,75.0453,75.7096,184800.0],["2022-02-28",75.7733,76.9382,75.0726,76.5924,249300.0],["2022-03-01",76.92,77.5935,75.3911,76.0009,177400.0],["2022-03-02",76.0282,77.4661,75.7915,77.3205,146600.0],["2022-03-03",76.829,78.1759,76.5833,77.1021,196600.0],["2022-03-04",76.8927,80.2236,76.6288,80.1963,215400.0],["2022-03-07",80.5967,82.1348,79.3681,81.8891,293700.0],["2022-03-08",81.5614,81.8436,78.9404,79.4501,206900.0],["2022-03-09",80.0416,80.0416,77.9848,78.1668,231900.0],["2022-03-10",77.6663,78.3216,76.1829,77.1112,119300.0],["2022-03-11",77.2659,77.5116,75.8461,76.3467,113300.0],["2022-03-14",76.8745,77.3023,75.8735,76.4559,140600.0],["2022-03-15",77.2022,78.4763,76.8654,78.2397,215900.0],["2022-03-16",78.4399,78.5036,76.9473,77.9575,137000.0],["2022-03-17",77.8574,78.904,77.6936,78.2397,113600.0],["2022-03-18",78.6219,79.6503,78.1213,79.5775,366700.0],["2022-03-21",79.5684,80.1326,78.8676,79.3681,108000.0],["2022-03-22",79.7504,79.9415,78.0121,78.3125,205300.0],["2022-03-23",78.4945,79.1042,77.4388,77.7118,189600.0],["2022-03-24",78.0212,79.4228,77.912,78.8949,177000.0],["2022-03-25",79.1679,79.9506,78.6128,79.1497,144700.0],["2022-03-28",79.3955,79.8232,79.2043,79.4774,142900.0],["2022-03-29",80.078,81.7526,80.078,81.5523,217200.0],["2022-03-30",81.8891,81.8891,80.888,81.5523,103000.0],["2022-03-31",81.6434,82.3532,80.706,81.0154,296200.0],["2022-04-01",81.161,84.4555,80.6969,84.4191,308300.0],["2022-04-04",84.2098,84.2098,80.4239,81.2884,182500.0],["2022-04-05",81.3976,82.335,81.0063,81.3339,194100.0],["2022-04-06",81.2429,82.3441,81.2338,81.9801,173700.0],["2022-04-07",82.3896,82.6535,81.8345,82.0893,163800.0],["2022-04-08",82.1166,82.608,81.3339,81.4431,165500.0],["2022-04-11",81.5615,81.5615,80.3328,80.7879,187200.0],["2022-04-12",80.9517,81.7435,80.4784,80.7242,162200.0],["2022-04-13",80.8698,80.9881,79.3408,79.5684,205200.0],["2022-04-14",79.9051,80.1781,77.548,77.6754,95100.0],["2022-04-18",77.4934,78.185,75.1636,75.6914,183600.0],["2022-04-19",76.0009,77.1931,75.8916,76.3922,177700.0],["2022-04-20",77.1111,79.4682,77.0838,78.4854,177600.0],["2022-04-21",78.4854,79.1133,77.3478,77.4024,147000.0],["2022-04-22",77.7391,78.0941,76.4559,76.829,211100.0],["2022-04-25",77.3205,77.3205,74.4537,75.7005,227700.0],["2022-04-26",75.1909,76.1647,74.7631,75.0089,206800.0],["2022-04-27",74.6995,75.1363,72.7519,72.8611,295300.0],["2022-04-28",73.1432,74.2262,72.8702,74.0442,157800.0],["2022-04-29",73.4981,73.5709,71.3048,71.587,659300.0],["2022-05-02",71.9783,72.6336,70.0853,70.8407,252000.0],["2022-05-03",70.0489,70.8771,68.1924,69.5302,293100.0],["2022-05-04",69.4756,71.0591,68.5382,70.5677,287300.0],["2022-05-05",70.4312,70.4676,68.3107,69.0024,209700.0],["2022-05-06",68.5746,69.1662,68.0468,69.0661,236000.0],["2022-05-09",68.8658,69.9215,68.3562,69.421,230200.0],["2022-05-10",69.8851,70.8316,68.1742,69.0387,158300.0],["2022-05-11",68.4745,69.9761,68.4017,68.975,139600.0],["2022-05-12",69.0205,70.3766,68.6201,70.2856,178300.0],["2022-05-13",70.8936,71.6069,70.1072,71.3143,219900.0],["2022-05-16",71.3234,72.0824,70.8753,70.9942,153700.0],["2022-05-17",71.4971,71.4971,69.8421,71.0034,157600.0],["2022-05-18",71.5246,73.774,71.0125,71.7806,298900.0],["2022-05-19",71.8903,72.7407,70.8388,72.5213,200800.0],["2022-05-20",72.8047,72.8047,70.3633,72.064,163100.0],["2022-05-23",72.6584,72.9327,71.9452,72.2744,122700.0],["2022-05-24",72.6127,73.3168,71.168,73.1431,127600.0],["2022-05-25",73.4174,73.7008,72.7133,72.7956,193300.0],["2022-05-26",73.5911,73.5911,71.8446,71.8629,117200.0],["2022-05-27",71.8263,73.2071,71.8263,72.8687,121200.0],["2022-05-31",72.5761,72.6859,71.2045,72.4664,176500.0],["2022-06-01",72.7133,73.2071,72.3476,72.5944,115300.0],["2022-06-02",73.1979,74.661,71.8903,74.5421,140800.0],["2022-06-03",74.0849,74.7158,73.8837,73.9112,105200.0],["2022-06-06",74.3043,74.5329,73.8746,73.9569,86700.0],["2022-06-07",74.2769,74.7433,73.1522,74.3958,171300.0],["2022-06-08",74.1855,74.1855,72.3384,72.4573,133900.0],["2022-06-09",72.6036,73.3808,71.808,71.9086,109700.0],["2022-06-10",71.4148,72.9785,70.6559,72.2835,141200.0],["2022-06-13",71.424,71.5428,68.6076,68.9185,184600.0],["2022-06-14",68.6625,69.1563,65.4987,66.4679,179000.0],["2022-06-15",66.9251,67.8578,65.6267,66.8794,162500.0],["2022-06-16",66.0564,66.3491,65.1238,65.3158,264400.0],["2022-06-17",65.3615,66.7422,65.142,66.3948,490000.0],["2022-06-21",66.5685,66.8428,65.4072,66.1113,189900.0],["2022-06-22",66.1387,68.6808,66.1296,67.867,161000.0],["2022-06-23",68.1961,71.5429,68.1961,71.296,178900.0],["2022-06-24",71.4423,72.4207,70.8845,72.3201,320100.0],["2022-06-27",72.1464,73.0425,71.9269,72.8962,101900.0],["2022-06-28",73.2894,73.838,72.2652,72.3475,122400.0],["2022-06-29",72.3292,73.3442,71.7532,73.0425,119900.0],["2022-06-30",72.6676,74.5695,72.6676,74.533,175000.0],["2022-07-01",74.5421,76.755,74.5421,76.5264,240500.0],["2022-07-05",75.8954,76.1149,73.015,75.4656,291500.0],["2022-07-06",75.3285,77.0933,74.8073,76.4166,129000.0],["2022-07-07",76.4166,76.9653,75.7034,76.0143,127700.0],["2022-07-08",76.0508,76.0508,74.8256,75.0999,105100.0],["2022-07-11",75.3833,75.5662,74.597,75.3285,76000.0],["2022-07-12",75.3925,76.06,74.1123,74.597,80500.0],["2022-07-13",74.4049,75.237,73.8929,74.789,91700.0],["2022-07-14",73.7557,75.2096,73.7557,74.9993,87700.0],["2022-07-15",75.3742,76.4989,74.3866,76.0691,143400.0],["2022-07-18",75.4565,75.4565,73.6094,73.774,179800.0],["2022-07-19",74.1581,75.0725,74.1306,74.725,162100.0],["2022-07-20",75.3285,75.3651,73.9477,74.0392,139800.0],["2022-07-21",73.582,74.9536,73.4722,74.8073,104600.0],["2022-07-22",74.9627,75.8954,74.7158,75.4931,125300.0],["2022-07-25",75.868,76.6269,75.0999,76.5995,100200.0],["2022-07-26",76.3069,77.2487,76.0234,77.1481,131300.0],["2022-07-27",76.9104,77.0293,76.1423,76.7915,232200.0],["2022-07-28",77.4499,80.0468,76.7001,79.8822,186400.0],["2022-07-29",79.7908,80.5497,79.4616,79.7085,345000.0],["2022-08-01",79.6628,81.6287,79.3701,80.248,228100.0],["2022-08-02",80.4766,81.5373,79.6079,80.7783,169700.0],["2022-08-03",80.9703,82.8449,80.2388,82.5797,164600.0],["2022-08-04",82.8174,83.2289,81.3727,82.6803,150500.0],["2022-08-05",82.2962,82.2962,79.617,80.312,149700.0],["2022-08-08",80.5863,81.4916,79.4707,80.1931,133100.0],["2022-08-09",80.2663,81.1807,80.2571,80.6594,166400.0],["2022-08-10",81.1898,81.2538,80.2205,80.9429,159700.0],["2022-08-11",80.7509,81.583,79.9371,80.0925,103000.0],["2022-08-12",80.5408,81.7257,80.155,81.7074,133500.0],["2022-08-15",81.7074,82.5341,81.0827,82.5249,154100.0],["2022-08-16",82.185,82.3779,81.6798,82.3596,118700.0],["2022-08-17",82.084,82.7086,81.3491,82.2402,114700.0],["2022-08-18",82.0564,82.4239,81.3583,81.9554,95200.0],["2022-08-19",82.0013,82.1207,80.9449,81.3124,123400.0],["2022-08-22",81.0184,81.441,79.5854,79.9161,134400.0],["2022-08-23",80.054,80.054,77.2156,77.8953,168600.0],["2022-08-24",78.0055,78.2719,77.1604,78.0882,110200.0],["2022-08-25",78.3546,79.4201,77.978,79.3742,96500.0],["2022-08-26",79.3283,79.4936,77.8585,77.8677,126100.0],["2022-08-29",77.7942,78.5291,76.8114,77.7667,90900.0],["2022-08-30",78.3178,78.3178,76.398,76.6001,107300.0],["2022-08-31",76.9308,77.0594,75.9112,76.2143,104400.0],["2022-09-01",76.1867,77.3533,75.8928,76.9583,129900.0],["2022-09-02",77.1696,78.0331,75.902,76.1133,148800.0],["2022-09-06",75.8009,76.3429,75.4886,75.6999,113600.0],["2022-09-07",76.1224,77.1696,76.1224,76.9675,124000.0],["2022-09-08",76.5725,77.7851,76.2235,77.2707,134000.0],["2022-09-09",77.9963,78.0606,76.9308,77.5187,156900.0],["2022-09-12",77.4911,79.4293,77.3349,79.218,147100.0],["2022-09-13",78.3638,80.3754,78.0423,79.1537,317900.0],["2022-09-14",79.0802,82.3412,78.9976,82.0932,319300.0],["2022-09-15",80.9725,81.441,79.2364,79.7876,381000.0],["2022-09-16",79.5487,81.79,78.1984,78.8047,978000.0],["2022-09-19",79.4201,79.5028,77.7299,79.3007,243400.0],["2022-09-20",78.4464,78.8782,77.335,78.3913,166500.0],["2022-09-21",79.3007,80.4673,77.2798,77.8402,199000.0],["2022-09-22",77.2798,77.8953,76.1684,77.4544,153500.0],["2022-09-23",76.8297,77.7851,75.5162,76.4899,167600.0],["2022-09-26",76.0122,76.8665,75.3233,75.4243,148400.0],["2022-09-27",75.8377,76.0214,73.036,73.6239,177600.0],["2022-09-28",74.0464,75.8377,73.3943,75.112,181600.0],["2022-09-29",74.6435,74.7905,72.9809,73.2473,161100.0],["2022-09-30",73.6515,73.6515,71.5663,71.603,287200.0],["2022-10-03",72.6594,75.4059,72.2001,75.2957,255700.0],["2022-10-04",75.4886,77.5921,75.4886,77.2523,258000.0],["2022-10-05",76.1684,76.4256,74.717,75.7642,193200.0],["2022-10-06",75.3692,75.3692,74.1751,74.4047,133400.0],["2022-10-07",74.2302,74.3037,72.6318,73.2197,129600.0],["2022-10-10",73.3759,74.818,73.3759,74.1199,122800.0],["2022-10-11",74.3312,76.94,74.1659,76.4531,247100.0],["2022-10-12",76.3888,76.8665,75.4335,75.8744,186800.0],["2022-10-13",74.864,78.5107,74.6894,78.1984,170600.0],["2022-10-14",78.8139,79.5855,77.9045,77.9688,137200.0],["2022-10-17",78.8873,80.7888,78.8873,79.512,250800.0],["2022-10-18",80.4305,81.2389,79.5028,80.1458,163600.0],["2022-10-19",78.9333,79.861,78.2168,79.1078,167600.0],["2022-10-20",77.3809,78.1158,71.9062,71.9154,359700.0],["2022-10-21",72.5951,75.0018,71.6306,74.2026,637600.0],["2022-10-24",74.4598,75.9939,74.322,75.4886,198200.0],["2022-10-25",76.2327,78.474,75.2682,78.1066,166200.0],["2022-10-26",78.7587,78.7771,77.3901,77.8218,160900.0],["2022-10-27",78.0422,81.2848,78.0422,80.1458,158400.0],["2022-10-28",80.4122,82.3504,80.1825,82.3412,164900.0],["2022-10-31",82.4147,83.5996,81.8727,83.0944,339000.0],["2022-11-01",83.223,83.223,80.256,80.8715,187300.0],["2022-11-02",80.8715,82.2769,79.4752,79.6314,132200.0],["2022-11-03",78.97,80.7796,78.1892,80.5316,115200.0],["2022-11-04",80.55,81.735,79.9437,81.6798,126700.0],["2022-11-07",81.7533,82.0197,80.6694,81.8268,151200.0],["2022-11-08",80.5683,83.4986,79.5579,82.4606,161300.0],["2022-11-09",82.2218,83.4343,81.8176,82.9383,190100.0],["2022-11-10",85.8502,88.3579,84.9132,88.2109,203300.0],["2022-11-11",87.9721,87.9721,83.4435,84.9316,264800.0],["2022-11-14",84.1087,88.2232,84.1087,87.5405,188600.0],["2022-11-15",87.8911,88.9982,87.3468,88.786,186200.0],["2022-11-16",88.9797,90.0222,88.4815,89.6716,147900.0],["2022-11-17",88.9982,88.9982,87.642,88.8321,109400.0],["2022-11-18",90.3359,91.12,89.7085,90.0222,218900.0],["2022-11-21",90.2436,91.1938,89.1365,89.8561,177200.0],["2022-11-22",89.9484,90.9355,88.869,90.3635,146000.0],["2022-11-23",90.4097,91.3783,89.8561,91.323,187500.0],["2022-11-25",91.5444,92.7253,91.5075,91.7658,84700.0],["2022-11-28",90.9632,91.3322,89.8746,90.179,132600.0],["2022-11-29",89.2565,89.9115,88.9613,89.3949,85300.0],["2022-11-30",87.7066,90.585,87.7066,90.4004,229800.0],["2022-12-01",91.4522,91.8119,89.9761,91.037,154800.0],["2022-12-02",90.4097,90.8433,89.2196,90.5757,154400.0],["2022-12-05",89.8008,90.179,89.0166,90.0407,135200.0],["2022-12-06",89.5332,89.8192,87.7712,88.8321,160900.0],["2022-12-07",88.9244,89.7823,88.3339,88.952,142400.0],["2022-12-08",89.0627,89.7547,87.8819,89.4318,144600.0],["2022-12-09",88.8598,89.5978,88.6937,89.3395,151300.0],["2022-12-12",89.7177,89.9668,88.1217,89.5332,181600.0],["2022-12-13",91.2676,91.978,89.1919,89.644,306800.0],["2022-12-14",89.7547,91.037,88.2417,88.5554,187000.0],["2022-12-15",88.5553,88.5553,86.3689,86.9962,175100.0],["2022-12-16",85.8431,86.6826,84.7637,85.76,477300.0],["2022-12-19",85.2618,86.2951,85.0773,85.3172,230800.0],["2022-12-20",85.3172,85.3172,84.6899,84.8928,242400.0],["2022-12-21",85.1788,86.0921,84.9851,85.8523,239500.0],["2022-12-22",85.5202,85.6862,84.6899,85.5755,179200.0],["2022-12-23",85.5663,86.7379,85.4279,86.4612,93400.0],["2022-12-27",85.963,87.6143,85.963,87.5498,83700.0],["2022-12-28",87.8911,88.2417,86.7103,86.9409,118400.0],["2022-12-29",87.5221,87.6328,86.5442,87.3099,149800.0],["2022-12-30",87.1992,87.5129,85.0497,85.3818,131300.0],["2023-01-03",86.3966,87.8911,85.5386,87.7712,229500.0],["2023-01-04",88.297,89.9484,88.2786,88.7952,181500.0],["2023-01-05",87.3191,88.131,85.7047,85.7231,154000.0],["2023-01-06",86.7379,87.9649,86.7379,87.3191,103900.0],["2023-01-09",87.4114,88.1679,85.9999,86.0368,128300.0],["2023-01-10",86.0368,87.7712,85.4187,87.5313,160700.0],["2023-01-11",87.3745,88.4723,87.2084,87.9188,94800.0],["2023-01-12",88.1402,88.4446,87.476,87.8819,124700.0],["2023-01-13",87.7343,88.3432,86.9593,88.0848,127600.0],["2023-01-17",88.3616,89.0074,87.5959,88.5923,144900.0],["2023-01-18",88.8137,88.8137,86.1752,86.9409,121300.0],["2023-01-19",87.0239,87.1623,85.6585,85.6862,137800.0],["2023-01-20",86.0645,86.0645,84.3854,85.8338,195800.0],["2023-01-23",85.5202,87.3284,84.5515,86.5903,143300.0],["2023-01-24",86.2859,88.8598,86.129,88.7768,138200.0],["2023-01-25",88.0941,88.6753,87.4483,88.6568,153600.0],["2023-01-26",88.4354,88.8137,87.3653,87.6328,115300.0],["2023-01-27",87.6789,88.4539,87.3099,87.8173,133700.0],["2023-01-30",87.3376,87.6328,85.308,85.6032,166600.0],["2023-01-31",86.0368,87.7343,85.4556,86.8763,796500.0],["2023-02-01",86.5442,89.9945,86.2674,89.4687,222000.0],["2023-02-02",89.9576,91.5075,89.9576,91.1108,158500.0],["2023-02-03",90.8156,91.0462,89.155,90.3266,182200.0],["2023-02-06",90.4097,90.4097,89.3026,90.3174,134900.0],["2023-02-07",89.7454,89.7454,87.4483,89.2749,125600.0],["2023-02-08",88.6753,89.0812,86.9501,87.1069,121100.0],["2023-02-09",87.3468,87.8081,85.105,85.3726,112600.0],["2023-02-10",85.7231,86.5996,85.4648,86.3136,103900.0],["2023-02-13",86.4335,87.5959,86.3228,87.5405,140700.0],["2023-02-14",87.3468,87.4114,86.0183,86.3505,87700.0],["2023-02-15",85.8984,86.4796,85.7047,85.9814,104700.0],["2023-02-16",85.1419,85.5848,84.2102,85.4371,135200.0],["2023-02-17",85.9449,87.974,85.9449,87.3439,121500.0],["2023-02-21",86.8066,86.8066,85.9634,86.3248,98700.0],["2023-02-22",86.7324,87.6219,85.9634,86.3248,148400.0],["2023-02-23",86.3618,87.1308,84.2957,85.1851,111400.0],["2023-02-24",84.5644,84.7219,83.8046,84.6107,97400.0],["2023-02-27",85.0925,86.5101,83.2579,83.3599,131000.0],["2023-02-28",83.017,83.8509,82.6186,82.7391,301000.0],["2023-03-01",81.9793,82.0349,80.293,80.5247,192100.0],["2023-03-02",80.1448,80.3023,76.4479,78.5141,297400.0],["2023-03-03",79.3387,80.8304,78.2732,80.7934,176500.0],["2023-03-06",80.3857,80.571,78.4956,79.487,220400.0],["2023-03-07",79.9966,80.0799,78.9403,79.2183,121300.0],["2023-03-08",78.9125,80.2004,78.1342,80.1077,110900.0],["2023-03-09",80.395,80.5803,79.2275,79.4777,128200.0],["2023-03-10",79.6259,79.8112,77.7173,78.5141,163000.0],["2023-03-13",78.5419,80.5803,78.5419,78.7735,168500.0],["2023-03-14",80.1077,80.8026,79.385,80.3579,150700.0],["2023-03-15",79.5982,81.3771,79.5518,80.9787,160800.0],["2023-03-16",80.3301,81.9701,80.3301,81.7384,172200.0],["2023-03-17",81.34,81.9886,79.8946,80.3672,667700.0],["2023-03-20",80.8304,82.1646,80.8304,81.4975,184400.0],["2023-03-21",81.9423,82.1924,78.023,79.0052,218400.0],["2023-03-22",79.0793,79.941,77.6988,77.7821,200000.0],["2023-03-23",77.8841,78.3195,76.9019,77.6524,236000.0],["2023-03-24",77.7266,80.395,77.5135,80.2745,164500.0],["2023-03-27",80.9046,81.1918,80.0985,80.2745,119500.0],["2023-03-28",79.7835,81.1825,79.7835,80.1911,130800.0],["2023-03-29",80.4691,81.3122,80.4691,80.7841,173600.0],["2023-03-30",81.0621,81.8959,80.7007,81.3771,109000.0],["2023-03-31",81.8867,82.4704,81.3863,82.3592,186600.0],["2023-04-03",82.0442,82.5538,81.1918,82.1646,160700.0],["2023-04-04",82.211,83.3321,81.9793,83.119,139100.0],["2023-04-05",83.4062,84.9627,83.1653,84.9535,151800.0],["2023-04-06",85.5372,86.2414,84.9813,85.88,133800.0],["2023-04-10",85.3148,86.7139,84.8701,86.0375,218600.0],["2023-04-11",85.9263,87.0752,85.7318,86.9548,153900.0],["2023-04-12",87.3625,88.0944,86.0468,86.3433,77100.0],["2023-04-13",86.0838,86.788,85.0647,86.7417,91400.0],["2023-04-14",86.2228,86.7788,83.9899,84.5088,119700.0],["2023-04-17",84.203,84.4439,83.0356,83.9714,128700.0],["2023-04-18",83.7583,83.7583,81.5161,82.3963,130300.0],["2023-04-19",82.6001,83.4154,82.2295,83.2023,105100.0],["2023-04-20",83.2765,84.6107,83.0448,84.4995,128100.0],["2023-04-21",85.3148,85.5835,84.1196,84.4902,335600.0],["2023-04-24",84.1752,84.9998,83.8324,84.2215,75800.0],["2023-04-25",83.9899,84.8608,83.6564,84.7497,124700.0],["2023-04-26",83.7953,84.3976,82.6372,83.2301,112600.0],["2023-04-27",83.0634,83.3506,81.8959,83.3135,140600.0],["2023-04-28",83.2209,83.7027,81.9886,82.2295,212000.0],["2023-05-01",81.9979,82.7206,81.3493,81.5439,110700.0],["2023-05-02",81.3493,82.211,80.5154,81.9238,125300.0],["2023-05-03",82.1461,83.4525,81.933,82.6094,138100.0],["2023-05-04",82.2666,84.0455,82.072,84.0455,89800.0],["2023-05-05",84.4346,84.7126,83.6656,84.203,87400.0],["2023-05-08",83.8602,84.2123,83.119,83.8139,71800.0],["2023-05-09",83.9158,83.9806,83.2301,83.6656,96600.0],["2023-05-10",84.3049,85.5743,83.8231,85.3612,86700.0],["2023-05-11",85.7225,85.88,81.794,82.8873,203300.0],["2023-05-12",84.2771,85.7225,83.573,85.0276,166900.0],["2023-05-15",84.9906,85.0184,83.471,83.9436,114900.0],["2023-05-16",84.1289,84.1937,82.7947,83.1653,103500.0],["2023-05-17",83.2301,84.7497,82.6186,84.4532,201500.0],["2023-05-18",84.0139,84.0605,83.0182,83.4835,157600.0],["2023-05-19",84.2093,84.321,80.7475,80.8499,444700.0],["2023-05-22",81.2594,83.1671,80.8592,83.0554,152200.0],["2023-05-23",82.5064,83.9395,82.1341,83.0647,114000.0],["2023-05-24",83.0647,83.1019,82.0597,82.1899,127700.0],["2023-05-25",81.7247,81.7433,80.5708,81.6409,148500.0],["2023-05-26",82.2458,83.9581,81.7898,83.7441,208700.0],["2023-05-30",83.6975,84.1349,81.827,82.0597,123300.0],["2023-05-31",82.3109,82.8321,80.943,82.6553,159400.0],["2023-06-01",82.8228,82.8228,81.157,82.6273,165100.0],["2023-06-02",82.739,85.4936,82.5064,85.2516,166500.0],["2023-06-05",83.865,84.0884,82.1341,83.3439,177000.0],["2023-06-06",83.2043,84.7305,82.6646,84.2838,151900.0],["2023-06-07",84.0418,86.4055,83.6324,85.9123,174000.0],["2023-06-08",85.6611,85.9496,84.2187,84.7956,126200.0],["2023-06-09",84.4699,84.6281,83.3067,84.3303,120200.0],["2023-06-12",84.4048,84.4048,79.9938,81.3431,349700.0],["2023-06-13",81.0174,82.3575,80.7755,81.3059,255500.0],["2023-06-14",81.2594,81.7526,80.2264,80.3102,223500.0],["2023-06-15",80.2636,81.9201,79.6308,81.6223,224600.0],["2023-06-16",82.3389,82.5994,80.9523,81.5851,656200.0],["2023-06-20",81.7991,82.283,80.6266,81.371,171500.0],["2023-06-21",81.3338,81.6875,80.0775,81.4548,177100.0],["2023-06-22",81.6874,81.6874,80.3288,81.1384,276300.0],["2023-06-23",81.0453,81.9015,78.4118,78.7654,1090400.0],["2023-06-26",79.0073,80.124,78.5699,78.9701,196000.0],["2023-06-27",79.361,80.487,78.7375,80.1613,137900.0],["2023-06-28",80.245,80.245,78.7375,79.5285,186700.0],["2023-06-29",79.2865,80.9988,79.119,80.8592,210800.0],["2023-06-30",80.8592,81.0267,79.8914,80.9616,218300.0],["2023-07-03",80.4684,81.5572,80.4684,81.5013,117700.0],["2023-07-05",81.1756,81.7247,80.4777,80.9616,286500.0],["2023-07-06",80.2916,81.399,79.8356,81.278,248000.0],["2023-07-07",80.487,80.487,77.9093,78.0209,362300.0],["2023-07-10",78.2256,79.1655,77.4626,78.4397,273600.0],["2023-07-11",78.3931,79.8542,78.114,79.8262,189700.0],["2023-07-12",80.4591,81.0174,79.4912,80.5242,176000.0],["2023-07-13",80.3009,81.4083,80.1706,81.2501,189400.0],["2023-07-14",81.1105,81.3245,80.0403,80.7103,227100.0],["2023-07-17",80.6173,81.6037,80.1427,80.822,187400.0],["2023-07-18",80.1613,81.4269,80.0589,80.8034,186400.0],["2023-07-19",80.9802,81.8736,80.6731,81.6781,241200.0],["2023-07-20",81.371,83.1205,80.7848,82.739,160500.0],["2023-07-21",83.0368,83.6882,82.3203,83.6417,367500.0],["2023-07-24",83.4463,83.4463,81.4362,82.3947,192900.0],["2023-07-25",82.0318,82.3296,81.4362,82.0411,174900.0],["2023-07-26",81.7805,82.86,81.5665,82.0876,190400.0],["2023-07-27",82.1248,82.4505,80.0031,80.6638,203600.0],["2023-07-28",80.9802,82.0969,80.3474,81.9573,221900.0],["2023-07-31",81.9852,83.2601,81.7712,82.2737,1626300.0],["2023-08-01",82.1527,82.6553,80.245,80.4777,175300.0],["2023-08-02",80.2171,81.2687,80.0403,81.0174,147000.0],["2023-08-03",80.9709,80.9709,79.7797,79.9658,229700.0],["2023-08-04",80.1613,80.8964,79.7239,80.0217,215000.0],["2023-08-07",80.0217,81.3245,80.0217,81.064,241400.0],["2023-08-08",81.8736,83.5021,80.8685,82.0504,210100.0],["2023-08-09",82.1527,82.4505,81.3803,82.0969,207500.0],["2023-08-10",82.1341,82.739,81.8829,82.2365,247900.0],["2023-08-11",82.3482,83.437,82.3482,82.9344,272600.0],["2023-08-14",83.028,83.028,81.7469,82.4014,225400.0],["2023-08-15",82.2705,82.551,81.4196,81.4476,144000.0],["2023-08-16",82.3827,82.5136,80.9801,81.6533,130700.0],["2023-08-17",81.9245,82.1396,80.5967,80.606,182900.0],["2023-08-18",80.8024,81.5224,80.2413,80.9053,151900.0],["2023-08-21",80.6528,80.6528,79.2501,79.5119,155600.0],["2023-08-22",79.4652,80.8024,79.3436,80.6341,132700.0],["2023-08-23",81.2232,81.2232,80.1852,80.4377,96100.0],["2023-08-24",80.3723,80.8211,79.6709,80.0076,123800.0],["2023-08-25",80.5499,81.4196,80.1478,80.9707,267600.0],["2023-08-28",80.8305,81.644,80.5593,80.5593,122000.0],["2023-08-29",80.6715,80.7556,79.727,79.8486,206700.0],["2023-08-30",79.8205,80.3629,79.0631,79.1379,151100.0],["2023-08-31",79.1286,79.8205,78.6423,78.7452,175200.0],["2023-09-01",79.2875,80.2881,78.5768,78.6142,155000.0],["2023-09-05",78.2402,78.2402,76.0801,76.6973,212000.0],["2023-09-06",76.8937,76.8937,76.1082,76.4542,159200.0],["2023-09-07",76.9778,77.408,75.9025,77.2677,175500.0],["2023-09-08",77.2303,77.408,76.8563,77.09,123000.0],["2023-09-11",77.4547,77.8849,77.1087,77.1929,162800.0],["2023-09-12",76.9124,77.062,76.3793,76.7534,143400.0],["2023-09-13",76.6973,78.0251,76.6973,77.8381,153500.0],["2023-09-14",78.1654,79.1566,78.1654,78.5114,139900.0],["2023-09-15",78.3524,78.6984,77.5202,78.2683,704700.0],["2023-09-18",78.2309,78.2309,77.1555,77.3799,164900.0],["2023-09-19",77.5389,77.6324,76.903,76.9124,175700.0],["2023-09-20",77.3051,77.6511,76.37,76.4448,120800.0],["2023-09-21",76.1643,76.2952,75.6032,75.6687,108700.0],["2023-09-22",75.6593,75.8744,75.3227,75.4442,113800.0],["2023-09-25",74.9299,75.7154,74.9299,75.5097,123700.0],["2023-09-26",75.3601,75.6593,74.0416,74.0883,144100.0],["2023-09-27",74.0416,74.2754,73.1719,73.3964,205300.0],["2023-09-28",73.7143,74.0696,72.6202,72.9101,220200.0],["2023-09-29",73.7424,74.1164,72.9662,73.574,265900.0],["2023-10-02",73.2748,73.2748,71.0399,71.8721,289900.0],["2023-10-03",71.2269,71.6664,70.3199,71.4326,167100.0],["2023-10-04",71.7973,72.7511,71.2456,72.6109,210100.0],["2023-10-05",72.6483,74.2099,72.6483,74.0229,208800.0],["2023-10-06",73.2374,74.4624,72.7512,74.1632,144300.0],["2023-10-09",73.9855,74.958,73.9855,74.771,119300.0],["2023-10-10",74.8084,75.4723,74.6494,74.8645,164700.0],["2023-10-11",75.1824,75.5191,74.3689,75.2011,134800.0],["2023-10-12",75.0141,75.0141,73.0597,73.6395,138000.0],["2023-10-13",74.0696,74.2473,73.2654,73.4992,162500.0],["2023-10-16",73.8733,74.8271,73.2842,74.5278,197100.0],["2023-10-17",74.051,75.1544,74.0229,74.1445,165400.0],["2023-10-18",73.7424,73.9855,72.6483,73.1906,189100.0],["2023-10-19",72.8914,73.733,72.1807,72.4519,179600.0],["2023-10-20",72.7605,73.4712,72.0218,72.3116,407100.0],["2023-10-23",71.9563,72.6483,71.629,71.6758,173600.0],["2023-10-24",72.134,72.8072,71.9189,72.5267,139600.0],["2023-10-25",71.7693,72.1901,71.2737,71.8534,158400.0],["2023-10-26",72.1994,73.7517,72.1433,73.4244,135400.0],["2023-10-27",73.3122,73.3122,72.2088,72.5267,131000.0],["2023-10-30",73.1345,73.3216,72.3397,72.5828,119600.0],["2023-10-31",72.5828,73.1532,72.0685,72.9849,223100.0],["2023-11-01",73.1158,74.0697,72.4332,73.8359,183800.0],["2023-11-02",74.3782,75.7435,73.8078,75.4256,145000.0],["2023-11-03",76.8562,78.5488,76.5851,77.5295,231400.0],["2023-11-06",77.6137,77.6137,76.8095,77.0339,186700.0],["2023-11-07",76.6879,76.6879,74.9299,75.304,225600.0],["2023-11-08",75.145,75.5191,72.9382,73.5086,380500.0],["2023-11-09",73.8639,73.9948,72.6015,72.9849,173600.0],["2023-11-10",73.7049,73.7049,72.4145,72.4706,212600.0],["2023-11-13",72.134,72.667,71.7412,72.6296,164200.0],["2023-11-14",74.8017,76.6917,74.6418,76.5789,153300.0],["2023-11-15",76.4472,77.2935,75.742,75.7608,278900.0],["2023-11-16",76.137,76.2968,75.5257,75.601,102200.0],["2023-11-17",75.9583,76.1557,75.6104,75.9301,201000.0],["2023-11-20",75.7044,75.7044,74.388,74.7265,185600.0],["2023-11-21",74.4068,74.7265,73.6827,74.482,119800.0],["2023-11-22",75.1496,76.1275,74.9145,76.0241,290800.0],["2023-11-24",75.9395,75.9395,75.0368,75.8548,67600.0],["2023-11-27",75.9395,76.3062,75.3941,75.789,133000.0],["2023-11-28",75.4881,75.9677,75.065,75.112,98800.0],["2023-11-29",75.3471,75.5916,74.1811,74.5008,337000.0],["2023-11-30",74.7735,75.3471,74.2093,75.1308,221700.0],["2023-12-01",74.8581,76.419,74.1153,76.4096,159300.0],["2023-12-04",76.1275,77.9235,76.1275,77.9047,199100.0],["2023-12-05",77.6602,77.6791,76.5601,76.908,135500.0],["2023-12-06",77.4534,78.262,77.2747,77.4722,154200.0],["2023-12-07",76.2216,77.397,76.0711,77.3876,187700.0],["2023-12-08",77.3876,77.6979,76.4661,76.7105,112600.0],["2023-12-11",76.4002,76.6823,75.8737,76.6635,137200.0],["2023-12-12",76.8704,77.1901,75.8548,76.814,140200.0],["2023-12-13",76.8422,79.6067,76.5695,79.1647,271400.0],["2023-12-14",80.3871,80.6034,78.3655,78.6194,175800.0],["2023-12-15",78.4595,78.4595,76.9926,77.1901,629800.0],["2023-12-18",77.538,77.7731,76.1652,76.8704,162300.0],["2023-12-19",77.3876,78.3655,77.3876,78.0928,177500.0],["2023-12-20",77.3782,78.7792,76.3626,76.3908,211800.0],["2023-12-21",77.0208,77.3123,76.1087,76.5037,142900.0],["2023-12-22",77.1055,77.7167,76.4284,76.7952,89900.0],["2023-12-26",76.4566,77.1525,76.4473,76.8892,100200.0],["2023-12-27",76.9926,77.1149,76.0993,76.2968,130100.0],["2023-12-28",75.7702,76.6071,75.7702,76.466,122400.0],["2023-12-29",76.0993,76.3626,75.2248,75.6198,130500.0],["2024-01-02",75.3941,76.466,75.0556,75.6574,207700.0],["2024-01-03",75.7984,75.8266,74.388,74.7735,186200.0],["2024-01-04",75.2625,75.2625,73.5887,73.5981,238600.0],["2024-01-05",73.5887,73.993,72.6578,72.9117,190000.0],["2024-01-08",72.6954,73.4664,72.4697,73.4664,130400.0],["2024-01-09",72.4133,73.6451,72.2535,73.3066,190100.0],["2024-01-10",73.222,74.2751,73.222,74.1623,146100.0],["2024-01-11",73.6921,73.6921,71.8397,72.7612,239800.0],["2024-01-12",73.128,74.1247,73.0527,73.9178,205900.0],["2024-01-16",73.946,75.4693,73.6075,73.8802,387000.0],["2024-01-17",73.1844,73.7485,71.9243,72.4321,143800.0],["2024-01-18",72.1688,72.5638,71.5764,72.5168,189500.0],["2024-01-19",72.8364,73.1938,71.567,72.1218,300300.0],["2024-01-22",72.1218,73.5887,72.0748,73.1185,190400.0],["2024-01-23",73.7298,73.758,72.3757,73.0621,221700.0],["2024-01-24",73.4759,73.6545,70.7678,70.7678,239200.0],["2024-01-25",71.5294,72.0466,70.7302,71.3508,173500.0],["2024-01-26",71.8679,71.8679,70.6455,70.6549,168200.0],["2024-01-29",70.6361,71.5858,69.8463,71.3508,152900.0],["2024-01-30",71.0969,71.2191,70.3728,70.6737,119100.0],["2024-01-31",71.1627,71.8773,69.9779,70.1472,208200.0],["2024-02-01",70.2882,71.473,70.1378,71.4166,136800.0],["2024-02-02",70.5515,71.4542,70.0625,70.8994,176900.0],["2024-02-05",70.119,70.4104,69.5454,69.6864,314500.0],["2024-02-06",69.5172,70.937,69.4231,70.6926,186900.0],["2024-02-07",70.8148,71.0028,70.1754,70.3352,182100.0],["2024-02-08",70.166,70.7772,69.6112,70.6267,241400.0],["2024-02-09",70.4669,71.3602,70.401,71.0028,286600.0],["2024-02-12",71.3225,72.5167,71.1909,72.3663,139800.0],["2024-02-13",71.1063,72.0748,69.4607,69.9967,212300.0],["2024-02-14",70.4951,70.5703,69.489,70.4857,215000.0],["2024-02-15",71.0028,72.6202,71.0028,72.592,222100.0],["2024-02-16",72.4123,72.6487,71.4384,72.2137,151900.0],["2024-02-20",71.8544,73.0175,71.7031,72.1192,294500.0],["2024-02-21",72.4218,72.6109,71.7315,72.0057,145800.0],["2024-02-22",71.2114,71.2492,69.0271,69.8025,400400.0],["2024-02-23",69.6985,69.6985,68.2329,68.2518,470500.0],["2024-02-26",68.1099,68.2991,67.4102,68.1194,248300.0],["2024-02-27",68.1572,68.5071,67.4008,67.7223,202400.0],["2024-02-28",66.6821,67.7979,66.5119,67.0603,291600.0],["2024-02-29",67.9397,68.8286,67.448,67.5237,268000.0],["2024-03-01",67.2211,68.0154,66.3984,67.7411,192300.0],["2024-03-04",67.4102,68.4787,67.2967,68.4503,183800.0],["2024-03-05",68.5165,68.9515,66.9374,67.3157,178200.0],["2024-03-06",67.9208,68.1667,67.2967,67.5048,180700.0],["2024-03-07",67.7979,68.2423,67.3535,67.7317,183200.0],["2024-03-08",67.9965,68.4976,67.5804,68.3652,177900.0],["2024-03-11",68.214,70.351,68.214,69.916,291200.0],["2024-03-12",69.5945,69.708,68.4409,69.0555,198500.0],["2024-03-13",69.1122,69.9065,68.8664,68.8853,224800.0],["2024-03-14",68.5165,68.7057,67.0982,67.883,223300.0],["2024-03-15",67.3819,68.63,67.136,67.8641,945600.0],["2024-03-18",67.6371,68.0626,66.3511,66.4268,225000.0],["2024-03-19",66.6159,67.1833,66.3795,66.7483,206900.0],["2024-03-20",66.5214,67.7695,66.3795,67.5142,193700.0],["2024-03-21",67.6561,68.4693,67.552,67.5993,217500.0],["2024-03-22",68.0248,68.0532,67.0698,67.2589,178800.0],["2024-03-25",67.2589,67.5804,66.6159,66.6159,133600.0],["2024-03-26",66.8807,66.8807,66.1715,66.3417,184200.0],["2024-03-27",66.7199,68.2329,66.7199,68.1478,257600.0],["2024-03-28",68.4031,68.8191,68.0721,68.3085,211500.0],["2024-04-01",68.6205,68.6205,67.0509,67.7601,193400.0],["2024-04-02",67.2211,67.8546,66.0486,66.1999,315700.0],["2024-04-03",66.0486,66.3228,65.4434,65.7649,185300.0],["2024-04-04",66.5403,66.7672,66.1526,66.4741,177700.0],["2024-04-05",66.0959,66.3417,65.0557,65.9919,163600.0],["2024-04-08",66.2661,66.7672,65.9635,66.5024,125600.0],["2024-04-09",66.8145,67.2022,66.4174,66.9753,145900.0],["2024-04-10",65.6042,65.6042,64.3749,65.311,243800.0],["2024-04-11",65.4718,65.538,64.6775,64.7248,200600.0],["2024-04-12",64.8572,64.9612,63.8738,64.0912,196300.0],["2024-04-15",63.921,64.1291,63.1457,63.9305,343700.0],["2024-04-16",63.6185,63.6185,62.4365,62.9471,316300.0],["2024-04-17",63.1457,63.7035,63.0038,63.4955,176900.0],["2024-04-18",63.7886,64.668,63.6752,64.2709,211500.0],["2024-04-19",64.1669,65.5569,64.1669,65.4812,418500.0],["2024-04-22",65.3299,65.5852,64.5451,65.2165,260900.0],["2024-04-23",65.311,66.8901,65.311,66.3606,271900.0],["2024-04-24",65.8689,67.1644,65.3867,66.9091,258400.0],["2024-04-25",66.9091,66.9752,66.0297,66.4835,271600.0],["2024-04-26",66.4457,66.8334,65.8784,66.1053,237800.0],["2024-04-29",66.3701,67.0603,66.2755,66.4268,139600.0],["2024-04-30",66.058,67.4197,65.5947,66.9847,449600.0],["2024-05-01",67.3346,68.9042,67.3251,68.1572,239000.0],["2024-05-02",68.4882,68.9704,67.9397,68.8286,318900.0],["2024-05-03",69.6796,69.8593,68.9515,69.5283,187100.0],["2024-05-06",69.604,70.0484,69.1974,70.02,195700.0],["2024-05-07",70.455,70.6819,69.689,69.7647,277600.0],["2024-05-08",70.767,72.5163,69.8971,72.3556,302600.0],["2024-05-09",72.8095,73.8874,72.3083,73.7077,239200.0],["2024-05-10",73.859,74.0576,73.1309,73.7361,365200.0],["2024-05-13",73.9914,74.7668,73.5754,73.7267,206600.0],["2024-05-14",74.4359,75.1072,73.4997,73.9252,147000.0],["2024-05-15",74.5966,74.5966,73.4903,73.8874,179000.0],["2024-05-16",73.8212,74.5682,73.6605,74.5115,214500.0],["2024-05-17",74.7207,74.8633,74.2548,74.4354,174900.0],["2024-05-20",74.3879,74.3879,73.3326,73.6558,158100.0],["2024-05-21",73.7414,73.9886,73.0949,73.9696,298200.0],["2024-05-22",73.8935,74.0266,72.7716,73.0378,131500.0],["2024-05-23",72.9142,73.0949,70.8606,71.1363,176400.0],["2024-05-24",71.374,71.5071,69.9098,70.4422,241900.0],["2024-05-28",70.3186,70.4232,68.284,68.4076,195600.0],["2024-05-29",67.8561,67.9037,67.3522,67.5519,201600.0],["2024-05-30",68.0083,68.7023,67.5329,68.2935,272200.0],["2024-05-31",68.6453,70.3091,68.6167,69.9668,350400.0],["2024-06-03",70.214,70.4898,69.2823,69.4724,180000.0],["2024-06-04",69.5865,70.1285,69.2347,69.8242,219500.0],["2024-06-05",69.8147,69.9098,69.3298,69.3774,146500.0],["2024-06-06",69.0351,69.7767,68.94,69.2728,152400.0],["2024-06-07",68.4361,68.6263,67.2477,67.2572,151800.0],["2024-06-10",66.9244,67.4853,66.6867,67.0955,177200.0],["2024-06-11",66.5536,67.5994,66.3254,67.4283,160500.0],["2024-06-12",68.94,68.94,66.9054,66.9149,167200.0],["2024-06-13",66.8483,67.3617,66.0402,66.9434,184100.0],["2024-06-14",66.4205,67.105,66.2588,66.8008,133700.0],["2024-06-17",66.1828,67.1526,66.0687,66.8388,219600.0],["2024-06-18",66.7532,67.6279,66.7057,66.9529,147500.0],["2024-06-20",66.7533,67.3903,66.5821,67.3427,203400.0],["2024-06-21",67.5709,68.5122,67.0195,67.1621,418900.0],["2024-06-24",67.3047,69.596,67.3047,69.1967,199100.0],["2024-06-25",69.3203,69.3203,67.9512,68.2364,144200.0],["2024-06-26",67.7706,68.2745,67.666,68.265,239300.0],["2024-06-27",68.4361,68.7023,68.0653,68.3791,118600.0],["2024-06-28",68.6928,69.1872,68.0368,68.9971,1044200.0],["2024-07-01",69.1777,70.138,68.6358,69.3964,227300.0],["2024-07-02",69.3108,70.0049,68.921,68.9305,154400.0],["2024-07-03",69.0541,69.0541,67.9037,68.0273,71500.0],["2024-07-05",67.9702,69.1967,67.6565,69.0731,124200.0],["2024-07-08",69.1872,69.615,68.8069,68.8069,162400.0],["2024-07-09",68.5502,69.4724,68.5027,69.2918,137200.0],["2024-07-10",69.7006,70.1475,69.3964,70.0524,135600.0],["2024-07-11",71.1553,73.3706,70.9366,72.6765,180900.0],["2024-07-12",73.0758,74.3974,73.0758,73.7319,145400.0],["2024-07-15",73.846,73.846,72.8001,73.304,272900.0],["2024-07-16",73.96,75.5003,73.7319,75.3387,233000.0],["2024-07-17",75.6524,77.4874,75.3862,76.8599,206400.0],["2024-07-18",76.0993,77.3828,75.4147,75.7,161300.0],["2024-07-19",75.7285,75.8331,74.7112,75.2246,219300.0],["2024-07-22",75.1865,75.8521,74.5305,75.5859,124700.0],["2024-07-23",75.5859,76.6032,75.4908,75.814,164200.0],["2024-07-24",76.0137,77.4303,75.8521,76.8219,196000.0],["2024-07-25",77.3923,78.5047,76.8599,77.2687,396100.0],["2024-07-26",78.1149,78.6093,77.1451,78.5427,318500.0],["2024-07-29",78.4667,78.9421,76.8979,77.3733,128600.0],["2024-07-30",77.4208,78.6283,77.1071,78.4952,122500.0],["2024-07-31",79.7597,79.7597,78.4667,78.4667,423500.0],["2024-08-01",79.2178,80.0354,78.3146,79.9023,235300.0],["2024-08-02",79.4935,81.376,79.4935,81.1764,225800.0],["2024-08-05",80.045,80.083,77.0976,77.7346,278500.0],["2024-08-06",77.7346,79.4174,77.4874,78.4286,263700.0],["2024-08-07",78.0008,79.1037,77.7536,78.6378,213900.0],["2024-08-08",78.6854,79.4269,77.6015,77.8202,168400.0],["2024-08-09",78.0769,78.0769,76.413,76.8979,269300.0],["2024-08-12",76.5461,76.7553,75.5764,76.7173,342100.0],["2024-08-13",77.1927,77.6015,76.7838,77.2497,130100.0],["2024-08-14",77.1546,78.6568,76.955,78.191,285000.0],["2024-08-15",78.7424,78.9516,78.0293,78.4857,241600.0],["2024-08-16",78.5966,78.9408,78.0612,78.7113,129200.0],["2024-08-19",78.3576,78.9886,78.1759,78.74,151200.0],["2024-08-20",78.4723,78.7496,77.6978,78.1185,116900.0],["2024-08-21",78.2046,78.4245,77.8317,78.0994,208200.0],["2024-08-22",78.0133,78.0803,76.8755,76.9329,126400.0],["2024-08-23",77.3345,77.9273,76.5122,77.1432,206300.0],["2024-08-26",77.5257,77.6404,76.952,77.3153,159100.0],["2024-08-27",77.0381,77.2293,76.5122,76.8851,107800.0],["2024-08-28",76.9616,78.2715,76.9042,77.4205,118000.0],["2024-08-29",77.4683,77.889,76.6365,77.1815,162300.0],["2024-08-30",77.5257,78.1376,77.1624,77.8508,190400.0],["2024-09-03",77.6022,78.3289,76.9711,77.6882,176600.0],["2024-09-04",77.889,78.195,77.4396,77.7839,110500.0],["2024-09-05",78.3958,78.5106,77.65,77.7169,134400.0],["2024-09-06",78.0803,78.0994,76.9998,77.4301,158800.0],["2024-09-09",77.4301,78.0038,76.493,77.889,239200.0],["2024-09-10",78.1185,80.5759,77.9368,80.2699,257700.0],["2024-09-11",79.8874,79.8874,77.344,77.8412,337300.0],["2024-09-12",78.0707,78.3576,77.5831,78.0707,158500.0],["2024-09-13",78.654,79.5241,78.1185,79.4763,143000.0],["2024-09-16",79.897,80.7193,79.7918,80.3655,231100.0],["2024-09-17",80.6428,81.5798,80.2699,80.4994,165000.0],["2024-09-18",80.6619,80.8723,79.8396,80.0404,190000.0],["2024-09-19",79.8779,80.9296,79.4093,80.8436,275400.0],["2024-09-20",80.8149,81.0157,80.1552,80.7193,901100.0],["2024-09-23",81.1974,81.7519,80.7097,80.748,294800.0],["2024-09-24",80.3368,80.9488,79.1225,79.1321,257100.0],["2024-09-25",79.591,79.591,77.9177,78.5392,172200.0],["2024-09-26",78.109,78.9121,77.7552,77.889,133900.0],["2024-09-27",78.4436,79.438,78.4436,78.96,201800.0],["2024-09-30",79.2372,79.7727,78.807,79.6388,147200.0],["2024-10-01",79.5623,80.3464,79.2564,80.203,169800.0],["2024-10-02",80.0691,80.9966,79.7249,80.7097,179000.0],["2024-10-03",80.748,80.8245,79.8779,80.0308,199500.0],["2024-10-04",79.7631,80.3846,79.2277,80.0978,151100.0],["2024-10-07",80.0117,80.2794,78.9026,79.1321,257900.0],["2024-10-08",79.3615,79.3615,78.74,78.9408,140900.0],["2024-10-09",78.6157,79.6771,78.1663,79.1225,154300.0],["2024-10-10",78.7018,78.9504,78.2237,78.654,173200.0],["2024-10-11",78.5392,79.7153,78.5392,79.4667,112500.0],["2024-10-14",79.9926,81.9719,79.8683,81.6372,155600.0],["2024-10-15",82.0579,83.1001,81.7137,82.2396,188300.0],["2024-10-16",82.7942,83.6643,82.383,83.4157,144100.0],["2024-10-17",83.3487,83.4061,81.9432,82.1057,186700.0],["2024-10-18",82.1535,82.383,81.4269,81.8762,321500.0],["2024-10-21",82.0675,82.1727,80.6141,81.0061,141100.0],["2024-10-22",80.1456,80.6332,79.9257,79.9735,122200.0],["2024-10-23",80.0213,80.8627,80.0213,80.7193,145100.0],["2024-10-24",80.6906,81.0444,79.4667,79.6866,129500.0],["2024-10-25",80.2412,80.2412,78.6826,78.7305,102100.0],["2024-10-28",79.352,80.4611,79.285,79.6197,146200.0],["2024-10-29",78.7592,79.1225,78.4054,78.9217,137000.0],["2024-10-30",79.1799,79.7249,78.6827,78.7687,126200.0],["2024-10-31",79.1416,79.8014,78.8261,78.8452,296200.0],["2024-11-01",79.2468,79.6006,77.9177,78.0133,150100.0],["2024-11-04",78.0134,78.96,77.803,78.8643,131400.0],["2024-11-05",78.7783,81.0635,78.6157,81.0444,200800.0],["2024-11-06",80.7767,83.0523,80.6715,81.8762,365600.0],["2024-11-07",81.6755,81.6755,79.9448,80.8723,417400.0],["2024-11-08",81.4364,82.8898,81.2643,82.6603,405600.0],["2024-11-11",83.0428,83.3392,82.2205,82.5934,211200.0],["2024-11-12",82.6412,83.3774,81.8667,82.1344,264000.0],["2024-11-13",82.7559,82.7559,81.3026,81.599,244600.0],["2024-11-14",81.9432,81.9432,79.6101,79.983,273400.0],["2024-11-15",80.6523,82.0753,80.2196,81.7772,232400.0],["2024-11-18",81.9118,82.3445,81.258,81.6618,221100.0],["2024-11-19",81.6426,81.9888,80.7773,81.9119,190500.0],["2024-11-20",82.2195,82.5561,81.008,81.1523,235500.0],["2024-11-21",81.4984,81.4984,80.5561,80.8157,344300.0],["2024-11-22",81.258,82.0945,81.2099,81.758,264700.0],["2024-11-25",82.0561,82.9022,81.8061,82.1042,251800.0],["2024-11-26",81.8445,82.1426,81.4215,82.1042,303400.0],["2024-11-27",82.5849,83.6234,81.9118,82.0849,249300.0],["2024-11-29",82.1138,82.7099,81.5849,82.0272,132000.0],["2024-12-02",81.9888,82.6715,80.9215,82.4695,234300.0],["2024-12-03",82.8734,82.8734,80.8157,80.835,204400.0],["2024-12-04",80.5561,81.0272,79.0369,79.3638,227900.0],["2024-12-05",79.5369,79.9504,78.8446,79.5561,195200.0],["2024-12-06",79.5081,79.5465,78.6908,78.9504,170400.0],["2024-12-09",79.0658,79.5657,78.4696,78.585,127100.0],["2024-12-10",78.2965,79.9311,77.835,79.6042,222400.0],["2024-12-11",79.4984,79.835,79.1811,79.5658,252200.0],["2024-12-12",79.633,80.3061,79.1619,80.0177,159100.0],["2024-12-13",79.585,80.085,79.2869,79.9792,119500.0],["2024-12-16",80.008,80.9792,80.008,80.2965,151900.0],["2024-12-17",80.0465,80.883,79.1523,79.2388,189300.0],["2024-12-18",79.2292,79.3157,75.8158,75.9697,217100.0],["2024-12-19",75.912,77.162,75.7293,76.4024,263400.0],["2024-12-20",75.8062,76.9696,75.8062,76.4504,574400.0],["2024-12-23",75.9601,76.2101,74.8735,75.3254,171100.0],["2024-12-24",75.0851,75.6908,74.3447,75.3351,182000.0],["2024-12-26",74.7678,75.7101,74.7678,75.6043,153400.0],["2024-12-27",75.0851,75.7774,74.5658,74.9697,110300.0],["2024-12-30",74.7774,75.3351,74.1043,75.037,104900.0],["2024-12-31",75.2293,75.412,74.3255,74.7293,124200.0],["2025-01-02",74.9889,75.1331,73.5082,73.6428,139800.0],["2025-01-03",73.6428,73.6812,73.1043,73.4409,142400.0],["2025-01-06",73.0466,73.1428,71.489,71.7197,211800.0],["2025-01-07",70.9986,70.9986,69.5082,70.239,269800.0],["2025-01-08",69.7582,70.1621,69.1236,70.1428,184500.0],["2025-01-10",69.4986,69.6429,67.989,68.114,164900.0],["2025-01-13",67.9314,68.8063,67.5948,68.489,243800.0],["2025-01-14",68.5948,69.5659,68.4025,69.4506,143300.0],["2025-01-15",70.4505,71.3544,70.239,71.0371,188100.0],["2025-01-16",70.9698,72.7293,70.8448,72.5851,221200.0],["2025-01-17",72.739,73.2678,71.9024,71.9986,236300.0],["2025-01-21",72.8159,73.6139,71.864,71.9024,149500.0],["2025-01-22",71.5178,71.5178,68.9506,69.3159,199400.0],["2025-01-23",69.1236,69.5179,68.9217,69.3833,148900.0],["2025-01-24",69.0371,69.6813,68.6717,68.7486,200700.0],["2025-01-27",69.5275,72.2967,69.1909,71.8351,265700.0],["2025-01-28",71.5371,72.8447,71.5371,71.9601,159400.0],["2025-01-29",72.0563,72.3928,70.4505,70.7102,181600.0],["2025-01-30",71.2486,71.9986,70.6717,70.9505,131100.0],["2025-01-31",70.9505,71.8544,70.5659,71.6332,261400.0],["2025-02-03",69.3832,70.5275,68.6525,70.0275,187900.0],["2025-02-04",69.4794,70.3736,69.2583,69.9794,172200.0],["2025-02-05",70.5852,70.739,70.1332,70.4986,115800.0],["2025-02-06",70.4986,70.7486,69.9986,70.7005,156600.0],["2025-02-07",70.489,70.6044,69.9025,70.2005,151100.0],["2025-02-10",70.4121,70.8255,70.114,70.4986,315000.0],["2025-02-11",70.3928,72.287,70.2102,72.162,216700.0],["2025-02-12",71.239,71.9505,70.9505,71.3447,170200.0],["2025-02-13",71.2871,72.287,71.1717,72.162,179100.0],["2025-02-14",72.2005,72.7005,70.5852,71.2101,164700.0],["2025-02-18",70.8966,72.7641,70.5096,72.5222,188800.0],["2025-02-19",71.7965,72.8028,71.7965,72.1545,174000.0],["2025-02-20",73.3737,74.3607,71.8642,72.8512,404900.0],["2025-02-21",72.9673,73.0834,71.3998,72.977,275300.0],["2025-02-24",73.2189,74.6993,72.3674,73.1415,241600.0],["2025-02-25",73.4414,76.2185,73.4414,75.1057,252000.0],["2025-02-26",74.7187,75.0477,74.022,74.2929,218400.0],["2025-02-27",73.006,73.9639,72.0384,73.5769,346000.0],["2025-02-28",74.1865,74.8541,73.3834,74.0607,251900.0],["2025-03-03",73.6543,75.6863,73.1899,75.5992,212600.0],["2025-03-04",75.8314,76.9732,74.9993,75.0961,200700.0],["2025-03-05",74.5058,75.5799,74.4284,75.009,163000.0],["2025-03-06",74.709,75.6766,73.4027,75.4637,216300.0],["2025-03-07",75.3767,77.5731,75.3767,76.9345,410600.0],["2025-03-10",77.1861,79.0729,77.128,78.3569,328200.0],["2025-03-11",78.7536,79.1697,77.399,77.457,459300.0],["2025-03-12",76.4797,77.1183,74.1865,75.0477,227800.0],["2025-03-13",75.3476,75.9766,75.0574,75.4831,139700.0],["2025-03-14",75.3283,76.7894,75.3186,76.6539,212600.0],["2025-03-17",76.1991,76.8087,75.038,75.4734,235600.0],["2025-03-18",75.4057,75.6283,74.0607,74.5929,193900.0],["2025-03-19",74.5445,75.0573,73.3447,74.2155,156600.0],["2025-03-20",74.0897,74.1575,73.0254,73.1705,198400.0],["2025-03-21",72.9383,73.8478,72.2513,72.9964,632800.0],["2025-03-24",73.2382,73.7704,72.0868,72.2997,159300.0],["2025-03-25",72.0384,72.3577,71.3708,72.0384,271200.0],["2025-03-26",72.261,73.364,72.0771,73.1512,129300.0],["2025-03-27",73.3157,74.2736,73.1995,73.6156,128500.0],["2025-03-28",74.0317,75.6669,74.0027,75.1735,146800.0],["2025-03-31",75.6669,77.0022,75.5508,76.1314,289200.0],["2025-04-01",75.9572,76.9539,75.5702,76.2088,210600.0],["2025-04-02",76.025,76.1411,75.1541,75.2799,163700.0],["2025-04-03",75.8798,78.173,75.2509,77.128,252600.0],["2025-04-04",77.0506,78.2698,75.2218,75.9766,494100.0],["2025-04-07",73.7511,75.4734,72.3577,72.9673,416100.0],["2025-04-08",73.5866,74.4284,71.8062,72.7061,345600.0],["2025-04-09",72.3287,75.2992,71.4095,72.6674,356700.0],["2025-04-10",72.5029,74.4574,72.4061,73.2576,286500.0],["2025-04-11",73.5382,75.8024,72.7351,75.696,267900.0],["2025-04-14",75.8314,77.2925,75.3863,77.1958,195600.0],["2025-04-15",77.2054,77.9408,76.8958,77.1087,197600.0],["2025-04-16",77.1571,77.8924,76.4991,76.8087,240400.0],["2025-04-17",76.5475,78.0086,76.5475,77.5538,175700.0],["2025-04-21",77.4667,78.2021,77.0119,77.6602,164100.0],["2025-04-22",77.9021,78.8794,77.6215,78.6665,310300.0],["2025-04-23",78.3762,78.5891,75.9669,77.5151,222800.0],["2025-04-24",77.8054,78.3085,76.4313,76.8087,219800.0],["2025-04-25",76.712,76.712,74.8541,76.1411,180100.0],["2025-04-28",75.8992,76.4217,74.9509,76.4217,173700.0],["2025-04-29",76.5184,78.0763,76.2088,78.0376,274800.0],["2025-04-30",78.6956,78.7923,76.8958,78.4827,338300.0],["2025-05-01",78.2795,78.2795,76.6829,77.6796,193500.0],["2025-05-02",77.5344,77.8247,76.8087,77.4473,186000.0],["2025-05-05",77.6699,77.6699,76.6829,77.2925,126000.0],["2025-05-06",77.4764,78.6762,77.0797,78.115,195600.0],["2025-05-07",78.2118,78.2408,76.9055,77.0216,195000.0],["2025-05-08",79.0342,80.2534,77.3119,77.7183,270500.0],["2025-05-09",77.4667,77.9505,76.8958,77.6409,177100.0],["2025-05-12",77.5441,77.5441,75.4057,75.6379,381000.0],["2025-05-13",75.5895,75.8605,73.0834,73.6833,218300.0],["2025-05-14",73.6253,73.8575,71.7094,72.8125,285300.0],["2025-05-15",73.4608,75.3089,73.3737,75.2992,209300.0],["2025-05-16",75.4347,77.1764,75.2509,77.0022,246700.0],["2025-05-19",76.9983,78.2734,76.4728,78.0787,212400.0],["2025-05-20",77.8062,78.0398,77.0957,77.193,127700.0],["2025-05-21",76.7842,76.7842,75.7428,76.3365,155400.0],["2025-05-22",75.6357,76.3073,75.4021,76.1418,205500.0],["2025-05-23",76.1321,76.7648,75.5287,76.4046,166700.0],["2025-05-27",76.7453,77.1833,76.3852,76.7842,256700.0],["2025-05-28",76.7842,77.485,75.5968,75.8985,188100.0],["2025-05-29",75.4995,76.7258,75.3243,76.5993,232500.0],["2025-05-30",76.6772,77.2027,76.5312,76.7648,309600.0],["2025-06-02",76.2197,77.1346,75.9569,76.5506,141100.0],["2025-06-03",76.5506,76.9789,75.4994,76.3462,143600.0],["2025-06-04",75.8596,75.9472,74.604,74.6527,125500.0],["2025-06-05",74.7597,75.3145,74.3996,75.0615,138800.0],["2025-06-06",75.3827,75.7136,74.4483,74.6235,119800.0],["2025-06-09",74.8863,75.5384,74.1368,75.4313,226200.0],["2025-06-10",75.4313,76.6674,75.0517,76.5993,227900.0],["2025-06-11",76.7258,77.3487,76.1126,76.1808,179800.0],["2025-06-12",76.1905,76.4922,75.8012,76.4825,132700.0],["2025-06-13",76.0445,76.6966,75.9666,76.0542,159800.0],["2025-06-16",76.0542,76.3462,74.7889,75.1491,158700.0],["2025-06-17",74.9447,75.6454,73.9714,75.4411,205300.0],["2025-06-18",75.3924,76.1613,75.0712,75.8693,167300.0],["2025-06-20",75.8888,76.4046,75.4703,75.6844,458200.0],["2025-06-23",76.0932,78.0203,75.7817,77.9425,195100.0],["2025-06-24",77.3001,77.6991,76.6966,76.8426,215200.0],["2025-06-25",76.3949,76.6188,74.7695,75.1588,263200.0],["2025-06-26",75.188,75.7038,74.2828,74.8571,152700.0],["2025-06-27",74.6721,75.2659,74.2634,74.3704,403500.0],["2025-06-30",74.3607,75.0517,73.5528,74.6138,215500.0],["2025-07-01",74.4191,76.7356,74.2147,75.9082,187300.0],["2025-07-02",75.8498,76.0834,74.7305,75.3243,184400.0],["2025-07-03",75.6357,75.6357,74.6332,75.1004,103400.0],["2025-07-07",74.9155,75.2951,74.1855,74.4288,152700.0],["2025-07-08",73.874,74.2536,73.5139,74.059,265200.0],["2025-07-09",74.1076,75.7233,73.6794,75.5773,339900.0],["2025-07-10",75.188,76.3852,75.0323,75.0517,196300.0],["2025-07-11",74.7987,74.7987,73.4847,73.6307,442400.0],["2025-07-14",73.6307,74.9544,73.6307,74.7111,290800.0],["2025-07-15",74.3217,74.6235,72.745,72.7547,198400.0],["2025-07-16",72.8715,74.0687,72.8715,73.8351,324400.0],["2025-07-17",74.0395,74.9447,73.1051,73.4944,279400.0],["2025-07-18",73.7767,74.5943,73.3971,73.6599,214000.0],["2025-07-21",73.0565,74.0784,72.9981,73.2803,187800.0],["2025-07-22",73.329,74.7987,73.329,73.6404,242200.0],["2025-07-23",73.3582,73.6307,71.908,72.5698,278300.0],["2025-07-24",72.453,72.5795,71.7327,71.7522,201600.0],["2025-07-25",71.8301,72.0734,70.7789,70.9736,199300.0],["2025-07-28",70.7302,70.8081,70.01,70.2533,169600.0],["2025-07-29",70.8276,71.5381,70.0781,71.3045,225000.0],["2025-07-30",71.3142,72.2097,71.2656,71.5478,283400.0],["2025-07-31",70.9541,71.8885,70.7302,71.6257,322600.0],["2025-08-01",71.6354,73.0954,71.6354,72.745,299800.0],["2025-08-04",72.8423,73.8838,72.8229,73.4652,182100.0],["2025-08-05",72.7645,73.1149,71.8982,72.6282,269000.0],["2025-08-06",72.5309,73.1927,72.3849,72.3849,176400.0],["2025-08-07",72.3849,74.2828,72.0442,74.02,233600.0],["2025-08-08",74.02,74.8571,73.6307,73.6307,170800.0],["2025-08-11",73.6015,74.3023,73.2219,74.1758,245100.0],["2025-08-12",74.2049,74.4288,73.2706,74.1758,228700.0],["2025-08-13",74.4191,74.8473,73.9714,74.1758,249100.0],["2025-08-14",74.0979,74.0979,73.2219,73.3874,184200.0],["2025-08-15",73.1071,73.5775,72.823,73.4305,257100.0],["2025-08-18",73.5481,73.6853,72.4604,72.4702,163800.0],["2025-08-19",72.4996,73.5775,72.4996,73.5481,162500.0],["2025-08-20",74.185,74.7043,73.7049,73.7441,272800.0],["2025-08-21",73.4697,73.94,72.9406,73.0777,140500.0],["2025-08-22",73.6265,74.6259,73.5873,74.136,221100.0],["2025-08-25",73.9106,74.1262,73.1267,73.2345,177500.0],["2025-08-26",73.3423,73.3423,72.6564,72.9014,140600.0],["2025-08-27",72.7838,73.7342,72.7838,73.5971,160800.0],["2025-08-28",73.4305,73.4305,72.7544,72.8524,204700.0],["2025-08-29",72.9014,73.4305,72.3232,73.0287,322200.0],["2025-09-02",72.6564,73.5187,71.9999,72.0097,247500.0],["2025-09-03",71.6667,72.5094,71.6667,72.0391,257300.0],["2025-09-04",72.7642,72.8328,72.0881,72.7152,211700.0],["2025-09-05",72.7838,73.3815,72.6858,73.1561,160400.0],["2025-09-08",72.872,73.2639,71.6961,71.9901,223400.0],["2025-09-09",71.9901,72.3135,71.608,72.1175,261600.0],["2025-09-10",72.0979,72.3624,71.2258,71.6667,205800.0],["2025-09-11",71.6766,72.2645,71.4218,71.9999,254100.0],["2025-09-12",71.6961,72.1763,71.5786,71.6472,304200.0],["2025-09-15",71.8725,71.9117,70.7261,70.8927,256600.0],["2025-09-16",70.5889,70.9711,70.0206,70.0402,239500.0],["2025-09-17",70.5497,71.2062,70.1872,70.3047,342800.0],["2025-09-18",70.2068,70.7261,69.7364,70.4713,225500.0],["2025-09-19",70.5987,70.7653,69.9128,70.4419,829700.0],["2025-09-22",70.6183,71.0788,70.4909,70.7065,273600.0],["2025-09-23",70.6379,70.9808,69.6776,70.4811,278500.0],["2025-09-24",70.2557,70.8241,70.0794,70.3831,366800.0],["2025-09-25",71.0886,71.2552,70.0206,70.0696,318300.0],["2025-09-26",70.1872,70.9711,69.8344,70.9515,260400.0],["2025-09-29",70.6575,70.8535,70.05,70.3929,259900.0],["2025-09-30",70.5497,71.9215,70.4713,71.8431,273100.0],["2025-10-01",71.9803,72.3526,69.3739,69.5209,238400.0],["2025-10-02",69.1681,69.4719,68.443,68.9427,239100.0],["2025-10-03",69.1975,70.099,69.0211,69.3249,296500.0],["2025-10-06",69.0799,69.4229,68.5998,69.2563,217300.0],["2025-10-07",69.1191,70.5791,69.1191,70.1382,249700.0],["2025-10-08",70.3537,71.0396,69.8638,70.8535,217000.0],["2025-10-09",70.9025,71.7843,70.6477,71.7549,234600.0],["2025-10-10",71.8823,73.0189,71.5688,72.9602,287900.0],["2025-10-13",72.4408,73.1267,71.5198,71.6667,247200.0],["2025-10-14",72.1665,73.2737,71.7843,72.627,239700.0],["2025-10-15",72.6074,73.9792,72.0881,73.8126,206100.0],["2025-10-16",73.695,74.4691,73.2149,73.7538,251800.0],["2025-10-17",73.7538,74.332,73.5383,73.9498,309800.0],["2025-10-20",74.038,75.7234,73.7244,75.498,230600.0],["2025-10-21",75.1159,75.351,73.6853,74.8807,371300.0],["2025-10-22",74.7533,75.743,74.3026,74.7043,223500.0],["2025-10-23",75.1256,75.1256,73.6755,75.0081,318800.0],["2025-10-24",75.3902,75.4784,74.3516,74.6651,184400.0],["2025-10-27",74.1556,75.1453,72.7642,74.5671,309800.0],["2025-10-28",74.2242,74.5279,72.6074,73.891,266300.0],["2025-10-29",72.6956,73.5383,70.7751,71.1866,343200.0],["2025-10-30",71.2356,71.8627,69.8344,70.1382,302000.0],["2025-10-31",69.5797,70.4027,68.9329,69.8736,512700.0],["2025-11-03",69.5699,70.3635,68.0511,70.2558,351200.0],["2025-11-04",70.8045,73.3129,70.3145,73.0777,745000.0],["2025-11-05",73.4207,73.9694,72.1665,72.578,479400.0],["2025-11-06",74.4691,75.4686,73.0679,73.4207,463800.0],["2025-11-07",74.234,74.6945,72.8916,73.3325,312100.0],["2025-11-10",72.5192,73.6069,71.9607,73.5089,238900.0],["2025-11-11",73.842,74.9689,73.4991,74.332,220600.0],["2025-11-12",73.94,74.3614,73.4795,73.6657,254800.0],["2025-11-13",73.4795,74.0184,72.8426,73.5579,319900.0],["2025-11-14",74.0057,74.282,72.7036,73.5815,309100.0],["2025-11-17",73.8479,73.9466,72.5162,72.8022,280200.0],["2025-11-18",73.3349,73.3349,71.2633,71.3817,271400.0],["2025-11-19",71.2831,72.013,70.2374,70.5333,239200.0],["2025-11-20",71.0266,71.3225,70.2177,70.8983,352300.0],["2025-11-21",71.1647,73.0883,70.5728,72.378,423800.0],["2025-11-24",72.2991,72.6839,71.9341,72.309,387400.0],["2025-11-25",71.5494,73.9959,71.5494,73.2461,331300.0],["2025-11-26",73.0587,73.8479,73.0291,73.0291,385500.0],["2025-11-28",73.1968,73.2264,72.309,72.7726,119100.0],["2025-12-01",72.4964,73.3053,72.1117,72.457,381600.0],["2025-12-02",72.7924,73.0291,71.6678,71.9045,223900.0],["2025-12-03",72.4964,72.9995,71.4113,71.9736,153800.0],["2025-12-04",71.8749,72.3583,71.3225,71.4606,150100.0],["2025-12-05",71.3521,72.5951,71.1647,72.1807,269800.0],["2025-12-08",72.1117,72.3484,70.7701,70.8293,315500.0],["2025-12-09",71.1548,71.8256,70.3755,70.8885,245200.0],["2025-12-10",71.0266,72.2202,70.7799,71.7072,339800.0],["2025-12-11",71.5889,72.9108,71.5691,71.9243,256300.0],["2025-12-12",72.4767,73.3547,72.0821,72.9502,350100.0],["2025-12-15",72.9502,73.4434,72.0229,72.9699,313400.0],["2025-12-16",73.0587,73.1771,72.1709,72.7332,223200.0],["2025-12-17",72.3978,73.6802,72.3978,73.1179,199400.0],["2025-12-18",72.8318,73.3941,72.5063,72.9601,209900.0],["2025-12-19",72.9699,72.9699,71.6678,72.092,1006800.0],["2025-12-22",71.6283,72.9305,71.6283,72.6839,170700.0],["2025-12-23",72.4767,72.822,72.0821,72.3682,136900.0],["2025-12-24",72.457,72.7924,72.1807,72.5655,80400.0],["2025-12-26",72.674,72.7529,71.8453,72.0525,123600.0],["2025-12-29",72.0722,72.4471,71.8453,72.092,127900.0],["2025-12-30",72.1117,72.5063,71.9637,72.1216,103100.0],["2025-12-31",72.1117,72.2695,71.4212,71.5001,137500.0],["2026-01-02",71.3916,71.7072,70.7602,71.2831,217700.0],["2026-01-05",70.8095,71.2337,70.1683,70.6517,198200.0],["2026-01-06",70.632,71.796,70.5432,71.5593,226000.0],["2026-01-07",72.0426,72.0426,70.6122,71.5395,227200.0],["2026-01-08",71.214,72.9206,71.214,71.9144,264100.0],["2026-01-09",72.0525,72.3682,71.5198,72.2103,187600.0],["2026-01-12",72.2103,74.2425,72.013,73.3152,194200.0],["2026-01-13",73.187,73.2264,72.161,72.822,191200.0],["2026-01-14",73.1672,74.5384,72.7135,74.5384,327700.0],["2026-01-15",74.5878,75.5151,74.1833,75.1994,223200.0],["2026-01-16",74.6667,75.3375,74.6568,74.9429,292000.0],["2026-01-20",74.3609,74.7555,73.4336,73.8578,139900.0],["2026-01-21",74.1438,74.4003,73.2264,73.5224,265900.0],["2026-01-22",73.3448,74.2819,73.0094,73.621,235200.0],["2026-01-23",74.5483,74.5483,71.9736,72.1709,199800.0],["2026-01-26",72.5162,73.3053,71.9243,72.4767,257500.0],["2026-01-27",72.4767,73.2067,71.0562,72.2202,227300.0],["2026-01-28",72.0525,72.5556,71.0956,71.2535,311700.0],["2026-01-29",71.2831,72.5753,70.8786,71.362,284200.0],["2026-01-30",71.4409,72.2103,70.9674,71.9736,388000.0],["2026-02-02",72.6345,72.6345,70.9279,71.1055,255300.0],["2026-02-03",71.1055,72.092,70.1585,70.6418,225300.0],["2026-02-04",70.9279,71.796,70.4741,70.7208,196200.0],["2026-02-05",70.9575,71.8552,70.5333,70.8589,274700.0],["2026-02-06",71.0463,71.4804,69.4482,69.5173,339800.0],["2026-02-09",69.5173,70.0006,68.5604,69.1523,261200.0],["2026-02-10",69.4087,71.1055,69.3298,70.7898,203200.0],["2026-02-11",69.6652,70.7306,69.5962,70.0006,210400.0],["2026-02-12",70.2374,72.309,70.1387,71.9045,277600.0],["2026-02-13",71.9045,73.9268,71.3718,73.8775,300000.0],["2026-02-17",73.8775,74.568,73.4928,73.8676,270800.0],["2026-02-18",73.621,73.8775,72.3879,72.4076,251000.0],["2026-02-19",72.5458,73.0094,71.5198,72.4866,305700.0],["2026-02-20",72.8417,73.0883,71.6185,71.9539,260200.0],["2026-02-23",72.2161,73.4081,71.8982,73.0108,322100.0],["2026-02-24",73.0108,73.4975,72.7227,73.4379,283600.0],["2026-02-25",73.2989,73.7856,71.8088,73.7359,233800.0],["2026-02-26",74.173,74.2425,73.13,73.2691,234700.0],["2026-02-27",73.4181,74.5207,73.4181,74.0339,270400.0],["2026-03-02",73.7657,74.9478,73.7359,74.2922,248500.0],["2026-03-03",74.0339,76.1001,73.4478,75.8815,213800.0],["2026-03-04",75.9213,76.8948,74.9776,76.6365,308200.0],["2026-03-05",75.9014,76.3881,74.918,74.9577,238300.0],["2026-03-06",74.5902,75.2259,73.7657,74.7889,238900.0],["2026-03-09",74.5008,75.4544,73.4677,75.1663,231400.0],["2026-03-10",74.4511,74.8087,72.9909,73.0108,221800.0],["2026-03-11",72.7624,72.9214,71.6797,72.4545,214300.0],["2026-03-12",72.0472,74.9875,72.0075,73.9445,264100.0],["2026-03-13",74.6299,75.1266,73.8154,75.1067,212600.0],["2026-03-16",75.6531,75.6531,74.0935,74.7988,181000.0],["2026-03-17",75.1862,75.1862,73.6565,73.716,260000.0],["2026-03-18",73.1896,73.4479,72.1068,72.2956,271400.0],["2026-03-19",71.8088,72.6333,71.7492,72.3452,212800.0],["2026-03-20",72.5538,72.7227,71.4413,71.9181,1021600.0],["2026-03-23",73.0902,73.6564,72.1764,73.0803,309600.0],["2026-03-24",72.7028,74.4809,72.7028,72.7724,261600.0],["2026-03-25",73.3187,73.5869,72.0174,72.9114,259100.0],["2026-03-26",73.1002,74.5803,72.9611,74.4611,229800.0],["2026-03-27",74.9279,75.7127,73.8452,74.6001,275700.0],["2026-03-30",75.3451,76.4477,74.7591,76.2093,292800.0],["2026-03-31",76.4279,76.5073,74.7392,75.1167,245600.0],["2026-04-01",74.2922,75.8517,74.2922,75.6729,165200.0],["2026-04-02",76.3385,77.2822,76.2789,77.0735,206000.0],["2026-04-06",76.9345,76.9544,75.9312,76.2789,172100.0],["2026-04-07",76.6563,77.1133,76.1895,76.3782,179900.0],["2026-04-08",76.0007,76.7557,75.0968,76.5769,295900.0],["2026-04-09",77.4709,78.9808,76.3583,78.7324,234000.0],["2026-04-10",78.8318,79.388,78.3947,78.941,203800.0],["2026-04-13",78.2954,78.4146,74.6895,74.9379,593100.0],["2026-04-14",74.5207,75.3749,73.7856,75.3551,325200.0],["2026-04-15",74.7591,75.0571,74.0339,74.7789,267200.0],["2026-04-16",74.2624,75.1266,74.0637,75.0074,290000.0],["2026-04-17",74.5803,75.5736,73.7657,75.4147,1006300.0],["2026-04-20",76.6663,79.249,75.7723,78.196,532300.0],["2026-04-21",78.1861,78.6629,77.2325,77.312,340100.0],["2026-04-22",76.6166,78.4642,76.6166,77.8682,281300.0],["2026-04-23",78.5834,80.6993,78.3252,80.2622,318300.0],["2026-04-24",78.9808,80.6297,78.5834,78.8814,1395800.0],["2026-04-27",79.1993,79.8549,78.7523,78.792,279800.0],["2026-04-28",79.7854,80.6595,78.7126,78.9311,273300.0],["2026-04-29",78.4245,78.7523,77.2623,77.3517,302000.0],["2026-04-30",77.3914,78.0073,74.3121,74.7889,390800.0],["2026-05-01",75.2061,75.5339,74.4015,74.7094,266800.0],["2026-05-04",74.2525,76.2292,74.2525,75.5637,283100.0],["2026-05-05",75.5239,76.2888,75.5239,75.6928,190300.0],["2026-05-06",75.1365,75.8915,74.5306,75.3352,295600.0],["2026-05-07",73.9545,77.1431,73.3982,76.3285,346900.0],["2026-05-08",76.4875,77.5305,76.4875,76.6861,314500.0],["2026-05-11",77.2126,77.2126,76.1299,76.6365,210400.0],["2026-05-12",76.9345,78.2258,76.6563,77.1729,423000.0],["2026-05-13",76.6861,77.1729,76.1001,77.014,257400.0],["2026-05-14",77.3716,77.8881,76.2491,76.8948,260000.0],["2026-05-15",77.0934,77.1034,75.1266,75.216,212800.0],["2026-05-18",75.76,76.53,75.55,75.92,200100.0],["2026-05-19",75.45,76.82,75.33,75.51,181800.0],["2026-05-20",75.69,76.01,74.9,75.96,255800.0],["2026-05-21",75.59,76.79,75.43,76.29,264100.0],["2026-05-22",76.29,77.14,75.61,76.64,369800.0],["2026-05-26",76.71,76.99,76.04,76.21,308700.0],["2026-05-27",76.23,77.2,76.23,76.82,338700.0],["2026-05-28",76.94,77.73,76.31,76.38,323200.0],["2026-05-29",76.53,77.67,76.38,77.27,452100.0],["2026-06-01",76.82,77.17,75.97,76.4,290700.0],["2026-06-02",75.78,77.29,75.78,77.28,280300.0],["2026-06-03",77.05,77.64,76.22,76.27,247400.0],["2026-06-04",77.41,77.57,76.5,77.02,176600.0],["2026-06-05",77.59,79.05,76.4,78.37,234200.0],["2026-06-08",77.87,78.46,76.83,76.89,203000.0],["2026-06-09",77.42,79.76,77.05,79.18,286700.0],["2026-06-10",79.88,81.02,78.44,78.52,646300.0],["2026-06-11",78.83,79.3,76.48,76.88,647300.0],["2026-06-12",76.97,78.31,76.64,77.77,472700.0],["2026-06-15",77.14,78.23,76.84,77.6,208900.0],["2026-06-16",76.84,78.42,76.84,77.85,197400.0],["2026-06-17",77.18,77.89,76.3,76.89,280200.0],["2026-06-18",77.13,77.94,76.51,77.11,648200.0],["2026-06-22",76.93,77.94,76.93,77.66,531200.0],["2026-06-23",78.7,79.37,78.45,79.03,256800.0],["2026-06-24",79.34,80.11,78.89,79.87,249300.0],["2026-06-25",80.12,81.09,78.72,80.68,204700.0],["2026-06-26",81.42,82.59,80.92,82.57,1388900.0],["2026-06-29",82.35,83.02,81.62,82.79,423500.0],["2026-06-30",82.49,83.73,82.08,82.63,363100.0],["2026-07-01",82.78,84.32,82.46,83.34,416800.0],["2026-07-02",83.42,85.3,83.42,84.76,333900.0],["2026-07-06",84.63,84.63,82.87,83.14,290682.531519],["2026-07-07",83.88,85.63,82.94,83.18,368306.820238],["2026-07-08",82.59,84.1899,82.58,83.58,460057.538144],["2026-07-09",83.64,84.27,82.92,83.86,312275.772536],["2026-07-10",84.15,84.9,83.87,84.51,186735.445959],["2026-07-13",84.84,85.53,84.78,85.05,235576.440611],["2026-07-14",84.99,85.675,84.3801,85.01,205920.222378],["2026-07-15",84.84,85.635,84.2,84.63,275961.587478],["2026-07-16",84.85,87.96,84.85,87.93,304216.707817],["2026-07-17",88.81,89.54,87.79,89.28,532190.800745],["2026-07-20",88.78,90.11,87.92,88.4,243854.149655],["2026-07-21",87.54,88.075,86.57,86.6,278714.687216],["2026-07-22",87.32,87.405,86.44,87.03,255694.553433],["2026-07-23",86.59,87.84,86.2,87.17,269305.077334],["2026-07-24",87.85,88.34,86.24,86.41,301001.474035],["2026-07-27",86.53,86.905,85.5,86.09,327715.749243],["2026-07-28",86.86,89.84,86.705,88.06,446565.531479],["2026-07-29",88.27,89.4,86.94,87.86,303843.57829],["2026-07-30",88.31,88.455,85.73,85.96,241585.759013],["2026-07-31",86.37,86.79,85.27,85.64,346490.315781],["2026-08-03",85.425,86.9709,84.56,84.75,357586.208695],["2026-08-04",84.54,85.58,83.2,85.4,342153.497469],["2026-08-05",85.52,85.67,84.16,84.94,246284.329374],["2026-08-06",86.37,87.205,84.8501,85.67,253433.102643],["2026-08-07",85.04,87.44,84.7117,87.39,233022.79899],["2026-08-10",86.96,86.96,85.6832,86.54,32771.091328],["2026-08-11",86.79,87.8,86.15,87.54,196672.75576],["2026-08-12",87.55,88.1,87.1,87.95,187961.796349],["2026-08-13",88.36,89.01,88,88.73,209211.93247],["2026-08-14",88.57,89.26,88.01,88.97,180993.264225]]}