{"t":"CWT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.3877,0.3877,0.3877,0.3877,8000.0],["1973-02-22",0.3877,0.3877,0.3877,0.3877,1600.0],["1973-02-23",0.3877,0.3877,0.3877,0.3877,24000.0],["1973-02-26",0.3877,0.3877,0.3877,0.3877,1600.0],["1973-02-27",0.386,0.386,0.386,0.386,4800.0],["1973-02-28",0.386,0.386,0.386,0.386,8000.0],["1973-03-01",0.386,0.386,0.386,0.386,1600.0],["1973-03-02",0.386,0.386,0.386,0.386,0.0],["1973-03-05",0.3825,0.3825,0.3825,0.3825,30400.0],["1973-03-06",0.3825,0.3825,0.3825,0.3825,19200.0],["1973-03-07",0.3808,0.3808,0.3808,0.3808,4800.0],["1973-03-08",0.3808,0.3808,0.3808,0.3808,12800.0],["1973-03-09",0.3808,0.3808,0.3808,0.3808,11200.0],["1973-03-12",0.3808,0.3808,0.3808,0.3808,0.0],["1973-03-13",0.3808,0.3808,0.3808,0.3808,9600.0],["1973-03-14",0.3825,0.3825,0.3825,0.3825,6400.0],["1973-03-15",0.3808,0.3808,0.3808,0.3808,4800.0],["1973-03-16",0.3808,0.3808,0.3808,0.3808,6400.0],["1973-03-19",0.3808,0.3808,0.3808,0.3808,6400.0],["1973-03-20",0.3808,0.3808,0.3808,0.3808,11200.0],["1973-03-21",0.3808,0.3808,0.3808,0.3808,19200.0],["1973-03-22",0.3808,0.3808,0.3808,0.3808,27200.0],["1973-03-23",0.3791,0.3791,0.3791,0.3791,8000.0],["1973-03-26",0.3791,0.3791,0.3791,0.3791,8000.0],["1973-03-27",0.3791,0.3791,0.3791,0.3791,0.0],["1973-03-28",0.3791,0.3791,0.3791,0.3791,30400.0],["1973-03-29",0.3791,0.3791,0.3791,0.3791,43200.0],["1973-03-30",0.3791,0.3791,0.3791,0.3791,1600.0],["1973-04-02",0.3791,0.3791,0.3791,0.3791,3200.0],["1973-04-03",0.3791,0.3791,0.3791,0.3791,1600.0],["1973-04-04",0.3791,0.3791,0.3791,0.3791,1600.0],["1973-04-05",0.3791,0.3791,0.3791,0.3791,1600.0],["1973-04-06",0.3791,0.3791,0.3791,0.3791,20800.0],["1973-04-09",0.3791,0.3791,0.3791,0.3791,11200.0],["1973-04-10",0.3791,0.3791,0.3791,0.3791,9600.0],["1973-04-11",0.3791,0.3791,0.3791,0.3791,3200.0],["1973-04-12",0.3791,0.3791,0.3791,0.3791,11200.0],["1973-04-13",0.3808,0.3808,0.3808,0.3808,1600.0],["1973-04-16",0.3808,0.3808,0.3808,0.3808,14400.0],["1973-04-17",0.3825,0.3825,0.3825,0.3825,4800.0],["1973-04-18",0.3825,0.3825,0.3825,0.3825,0.0],["1973-04-19",0.3825,0.3825,0.3825,0.3825,0.0],["1973-04-23",0.3825,0.3825,0.3825,0.3825,17600.0],["1973-04-24",0.3808,0.3808,0.3808,0.3808,16000.0],["1973-04-25",0.3825,0.3825,0.3825,0.3825,8000.0],["1973-04-26",0.3825,0.3825,0.3825,0.3825,4800.0],["1973-04-27",0.3825,0.3825,0.3825,0.3825,11200.0],["1973-04-30",0.3808,0.3808,0.3808,0.3808,11200.0],["1973-05-01",0.3791,0.3791,0.3791,0.3791,4800.0],["1973-05-02",0.3773,0.3773,0.3773,0.3773,8000.0],["1973-05-03",0.3773,0.3825,0.3756,0.3756,9600.0],["1973-05-04",0.3756,0.3825,0.3756,0.3756,4800.0],["1973-05-07",0.3756,0.3825,0.3756,0.3756,1600.0],["1973-05-08",0.3756,0.3825,0.3756,0.3756,19200.0],["1973-05-09",0.3756,0.3808,0.3738,0.3738,4800.0],["1973-05-10",0.3738,0.3808,0.3738,0.3738,16000.0],["1973-05-11",0.3738,0.3791,0.3721,0.3721,9600.0],["1973-05-14",0.3721,0.3791,0.3721,0.3721,25600.0],["1973-05-15",0.3721,0.3791,0.3721,0.3721,12800.0],["1973-05-16",0.3721,0.3791,0.3721,0.3721,3200.0],["1973-05-17",0.3721,0.3791,0.3721,0.3721,3200.0],["1973-05-18",0.3721,0.3791,0.3721,0.3721,27200.0],["1973-05-21",0.3721,0.3721,0.3721,0.3721,0.0],["1973-05-22",0.3721,0.3721,0.3721,0.3721,0.0],["1973-05-23",0.3721,0.3756,0.3686,0.3686,8000.0],["1973-05-24",0.3686,0.3686,0.3686,0.3686,0.0],["1973-05-25",0.3686,0.3756,0.3686,0.3686,4800.0],["1973-05-29",0.3686,0.3686,0.3686,0.3686,0.0],["1973-05-30",0.3686,0.3756,0.3686,0.3686,30400.0],["1973-05-31",0.3686,0.3756,0.3686,0.3686,11200.0],["1973-06-01",0.3686,0.3756,0.3686,0.3686,1600.0],["1973-06-04",0.3686,0.3738,0.3669,0.3669,24000.0],["1973-06-05",0.3686,0.3756,0.3686,0.3686,4800.0],["1973-06-06",0.3704,0.3773,0.3704,0.3704,4800.0],["1973-06-07",0.3704,0.3773,0.3704,0.3704,6400.0],["1973-06-08",0.3704,0.3773,0.3704,0.3704,6400.0],["1973-06-11",0.3704,0.3773,0.3704,0.3704,8000.0],["1973-06-12",0.3704,0.3773,0.3704,0.3704,1600.0],["1973-06-13",0.3721,0.3791,0.3721,0.3721,4800.0],["1973-06-14",0.3721,0.3773,0.3704,0.3704,14400.0],["1973-06-15",0.3721,0.3791,0.3721,0.3721,11200.0],["1973-06-18",0.3721,0.3773,0.3704,0.3704,12800.0],["1973-06-19",0.3686,0.3686,0.3617,0.3617,9600.0],["1973-06-20",0.3617,0.3686,0.3617,0.3617,4800.0],["1973-06-21",0.3617,0.3686,0.3617,0.3617,4800.0],["1973-06-22",0.3617,0.3617,0.3547,0.3547,25600.0],["1973-06-25",0.3547,0.3617,0.3547,0.3547,4800.0],["1973-06-26",0.3582,0.3686,0.3582,0.3582,28800.0],["1973-06-27",0.3582,0.3582,0.3582,0.3582,0.0],["1973-06-28",0.3582,0.3582,0.3582,0.3582,0.0],["1973-06-29",0.3582,0.3582,0.3582,0.3582,0.0],["1973-07-02",0.3617,0.3704,0.3617,0.3617,3200.0],["1973-07-03",0.3617,0.3721,0.3617,0.3617,1600.0],["1973-07-05",0.3617,0.3721,0.3617,0.3617,6400.0],["1973-07-06",0.3617,0.3721,0.3617,0.3617,6400.0],["1973-07-09",0.3617,0.3617,0.3617,0.3617,0.0],["1973-07-10",0.3617,0.3721,0.3617,0.3617,1600.0],["1973-07-11",0.3617,0.3721,0.3617,0.3617,1600.0],["1973-07-12",0.3651,0.3756,0.3651,0.3651,14400.0],["1973-07-13",0.3651,0.3651,0.3651,0.3651,0.0],["1973-07-16",0.3651,0.3756,0.3651,0.3651,1600.0],["1973-07-17",0.3686,0.3791,0.3686,0.3686,4800.0],["1973-07-18",0.3756,0.386,0.3756,0.3756,14400.0],["1973-07-19",0.3756,0.386,0.3756,0.3756,6400.0],["1973-07-20",0.3825,0.393,0.3825,0.3825,12800.0],["1973-07-23",0.3825,0.393,0.3825,0.3825,9600.0],["1973-07-24",0.3825,0.393,0.3825,0.3825,27200.0],["1973-07-25",0.3825,0.3895,0.3791,0.3791,1600.0],["1973-07-26",0.3791,0.3895,0.3791,0.3791,8000.0],["1973-07-27",0.3791,0.3895,0.3791,0.3791,4800.0],["1973-07-30",0.3791,0.3791,0.3791,0.3791,0.0],["1973-07-31",0.3791,0.3895,0.3791,0.3791,9600.0],["1973-08-01",0.3791,0.3825,0.3721,0.3721,1600.0],["1973-08-02",0.3721,0.3825,0.3721,0.3721,1600.0],["1973-08-03",0.3721,0.3791,0.3686,0.3686,25600.0],["1973-08-06",0.3686,0.3686,0.3686,0.3686,0.0],["1973-08-07",0.3686,0.3791,0.3686,0.3686,6400.0],["1973-08-08",0.3686,0.3791,0.3686,0.3686,22400.0],["1973-08-09",0.3721,0.3825,0.3721,0.3721,6400.0],["1973-08-10",0.3721,0.3825,0.3721,0.3721,4800.0],["1973-08-13",0.3721,0.3825,0.3721,0.3721,3200.0],["1973-08-14",0.3721,0.3791,0.3686,0.3686,19200.0],["1973-08-15",0.3686,0.3756,0.3651,0.3651,4800.0],["1973-08-16",0.3651,0.3756,0.3651,0.3651,1600.0],["1973-08-17",0.3651,0.3756,0.3651,0.3651,6400.0],["1973-08-20",0.3651,0.3651,0.3651,0.3651,0.0],["1973-08-21",0.3651,0.3721,0.3617,0.3617,4800.0],["1973-08-22",0.3617,0.3721,0.3617,0.3617,1600.0],["1973-08-23",0.3617,0.3721,0.3617,0.3617,4800.0],["1973-08-24",0.3617,0.3721,0.3617,0.3617,22400.0],["1973-08-27",0.3617,0.3721,0.3617,0.3617,8000.0],["1973-08-28",0.3617,0.3721,0.3617,0.3617,4800.0],["1973-08-29",0.3617,0.3721,0.3617,0.3617,4800.0],["1973-08-30",0.3617,0.3721,0.3617,0.3617,14400.0],["1973-08-31",0.3651,0.3756,0.3651,0.3651,8000.0],["1973-09-04",0.3651,0.3756,0.3651,0.3651,16000.0],["1973-09-05",0.3651,0.3721,0.3617,0.3617,24000.0],["1973-09-06",0.3617,0.3721,0.3617,0.3617,12800.0],["1973-09-07",0.3617,0.3721,0.3617,0.3617,3200.0],["1973-09-10",0.3617,0.3721,0.3617,0.3617,3200.0],["1973-09-11",0.3617,0.3721,0.3617,0.3617,9600.0],["1973-09-12",0.3617,0.3721,0.3617,0.3617,6400.0],["1973-09-13",0.3617,0.3617,0.3617,0.3617,0.0],["1973-09-14",0.3617,0.3617,0.3617,0.3617,0.0],["1973-09-17",0.3651,0.3756,0.3651,0.3651,16000.0],["1973-09-18",0.3651,0.3756,0.3651,0.3651,3200.0],["1973-09-19",0.3686,0.3791,0.3686,0.3686,22400.0],["1973-09-20",0.3686,0.3791,0.3686,0.3686,9600.0],["1973-09-21",0.3686,0.3756,0.3651,0.3651,1600.0],["1973-09-24",0.3651,0.3756,0.3651,0.3651,11200.0],["1973-09-25",0.3756,0.386,0.3756,0.3756,19200.0],["1973-09-26",0.3756,0.386,0.3756,0.3756,1600.0],["1973-09-27",0.3756,0.3756,0.3756,0.3756,0.0],["1973-09-28",0.3756,0.386,0.3756,0.3756,1600.0],["1973-10-01",0.3756,0.386,0.3756,0.3756,1600.0],["1973-10-02",0.3791,0.3895,0.3791,0.3791,1600.0],["1973-10-03",0.3791,0.3895,0.3791,0.3791,3200.0],["1973-10-04",0.3791,0.3895,0.3791,0.3791,3200.0],["1973-10-05",0.3825,0.393,0.3825,0.3825,8000.0],["1973-10-08",0.3825,0.393,0.3825,0.3825,11200.0],["1973-10-09",0.3895,0.3999,0.3895,0.3895,8000.0],["1973-10-10",0.3895,0.3999,0.3895,0.3895,3200.0],["1973-10-11",0.3895,0.3999,0.3895,0.3895,6400.0],["1973-10-12",0.3964,0.4069,0.3964,0.3964,9600.0],["1973-10-15",0.3964,0.4069,0.3964,0.3964,3200.0],["1973-10-16",0.3964,0.4034,0.393,0.393,6400.0],["1973-10-17",0.393,0.4034,0.393,0.393,3200.0],["1973-10-18",0.393,0.393,0.393,0.393,0.0],["1973-10-19",0.393,0.4034,0.393,0.393,6400.0],["1973-10-22",0.393,0.4034,0.393,0.393,8000.0],["1973-10-23",0.393,0.393,0.393,0.393,0.0],["1973-10-24",0.393,0.4034,0.393,0.393,4800.0],["1973-10-25",0.393,0.3999,0.3895,0.3895,28800.0],["1973-10-26",0.3895,0.3999,0.3895,0.3895,6400.0],["1973-10-29",0.3895,0.3999,0.3895,0.3895,4800.0],["1973-10-30",0.3895,0.3999,0.3895,0.3895,3200.0],["1973-10-31",0.3895,0.3999,0.3895,0.3895,3200.0],["1973-11-01",0.3895,0.3999,0.3895,0.3895,8000.0],["1973-11-02",0.3895,0.3999,0.3895,0.3895,4800.0],["1973-11-05",0.3895,0.3964,0.386,0.386,8000.0],["1973-11-06",0.386,0.393,0.3825,0.3825,3200.0],["1973-11-07",0.3825,0.393,0.3825,0.3825,1600.0],["1973-11-08",0.3825,0.3825,0.3825,0.3825,0.0],["1973-11-09",0.3825,0.393,0.3825,0.3825,1600.0],["1973-11-12",0.3825,0.393,0.3825,0.3825,3200.0],["1973-11-13",0.3825,0.393,0.3825,0.3825,4800.0],["1973-11-14",0.3825,0.3895,0.3791,0.3791,3200.0],["1973-11-15",0.3791,0.3895,0.3791,0.3791,6400.0],["1973-11-16",0.3791,0.3791,0.3791,0.3791,0.0],["1973-11-19",0.3791,0.3791,0.3791,0.3791,0.0],["1973-11-20",0.3791,0.3895,0.3791,0.3791,4800.0],["1973-11-21",0.3791,0.386,0.3756,0.3756,9600.0],["1973-11-23",0.3791,0.3895,0.3791,0.3791,16000.0],["1973-11-26",0.3791,0.3791,0.3791,0.3791,0.0],["1973-11-27",0.3791,0.3825,0.3721,0.3721,20800.0],["1973-11-28",0.3721,0.3825,0.3721,0.3721,1600.0],["1973-11-29",0.3721,0.3825,0.3721,0.3721,14400.0],["1973-11-30",0.3721,0.3825,0.3721,0.3721,4800.0],["1973-12-03",0.3721,0.3791,0.3686,0.3686,3200.0],["1973-12-04",0.3686,0.3686,0.3686,0.3686,0.0],["1973-12-05",0.3686,0.3686,0.3686,0.3686,0.0],["1973-12-06",0.3686,0.3721,0.3617,0.3617,8000.0],["1973-12-07",0.3582,0.3582,0.3478,0.3478,14400.0],["1973-12-10",0.3478,0.3478,0.3478,0.3478,0.0],["1973-12-11",0.3478,0.3582,0.3478,0.3478,4800.0],["1973-12-12",0.3478,0.3547,0.3443,0.3443,11200.0],["1973-12-13",0.3443,0.3547,0.3443,0.3443,6400.0],["1973-12-14",0.3478,0.3582,0.3478,0.3478,11200.0],["1973-12-17",0.3478,0.3582,0.3478,0.3478,1600.0],["1973-12-18",0.3478,0.3582,0.3478,0.3478,4800.0],["1973-12-19",0.3478,0.3582,0.3478,0.3478,1600.0],["1973-12-20",0.3478,0.3582,0.3478,0.3478,3200.0],["1973-12-21",0.3478,0.3582,0.3478,0.3478,22400.0],["1973-12-24",0.3478,0.3582,0.3478,0.3478,3200.0],["1973-12-26",0.3478,0.3582,0.3478,0.3478,4800.0],["1973-12-27",0.3478,0.3582,0.3478,0.3478,27200.0],["1973-12-28",0.3478,0.3582,0.3478,0.3478,9600.0],["1973-12-31",0.3478,0.3547,0.3443,0.3443,8000.0],["1974-01-02",0.3478,0.3582,0.3478,0.3478,3200.0],["1974-01-03",0.3547,0.3651,0.3547,0.3547,27200.0],["1974-01-04",0.3547,0.3651,0.3547,0.3547,8000.0],["1974-01-07",0.3582,0.3686,0.3582,0.3582,8000.0],["1974-01-08",0.3582,0.3686,0.3582,0.3582,6400.0],["1974-01-09",0.3582,0.3651,0.3547,0.3547,6400.0],["1974-01-10",0.3547,0.3651,0.3547,0.3547,1600.0],["1974-01-11",0.3547,0.3651,0.3547,0.3547,4800.0],["1974-01-14",0.3547,0.3617,0.3512,0.3512,6400.0],["1974-01-15",0.3617,0.3721,0.3617,0.3617,11200.0],["1974-01-16",0.3617,0.3617,0.3617,0.3617,0.0],["1974-01-17",0.3617,0.3721,0.3617,0.3617,3200.0],["1974-01-18",0.3617,0.3721,0.3617,0.3617,6400.0],["1974-01-21",0.3617,0.3617,0.3617,0.3617,0.0],["1974-01-22",0.3651,0.3756,0.3651,0.3651,1600.0],["1974-01-23",0.3651,0.3651,0.3651,0.3651,0.0],["1974-01-24",0.3686,0.3791,0.3686,0.3686,9600.0],["1974-01-25",0.3756,0.386,0.3756,0.3756,9600.0],["1974-01-28",0.3895,0.4034,0.3895,0.3895,16000.0],["1974-01-29",0.3895,0.3999,0.386,0.386,1600.0],["1974-01-30",0.3895,0.4034,0.3895,0.3895,3200.0],["1974-01-31",0.3895,0.3999,0.386,0.386,3200.0],["1974-02-01",0.386,0.3964,0.3825,0.3825,4800.0],["1974-02-04",0.3825,0.3825,0.3825,0.3825,0.0],["1974-02-05",0.3825,0.393,0.3791,0.3791,1600.0],["1974-02-06",0.3791,0.3895,0.3756,0.3756,12800.0],["1974-02-07",0.3756,0.3756,0.3756,0.3756,0.0],["1974-02-08",0.3756,0.386,0.3721,0.3721,9600.0],["1974-02-11",0.3721,0.3825,0.3686,0.3686,3200.0],["1974-02-12",0.3686,0.3825,0.3686,0.3686,4800.0],["1974-02-13",0.3686,0.3825,0.3686,0.3686,1600.0],["1974-02-14",0.3721,0.386,0.3721,0.3721,14400.0],["1974-02-15",0.3756,0.3895,0.3756,0.3756,9600.0],["1974-02-19",0.3756,0.3895,0.3756,0.3756,11200.0],["1974-02-20",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-02-21",0.3756,0.3895,0.3756,0.3756,19200.0],["1974-02-22",0.3756,0.386,0.3721,0.3721,8000.0],["1974-02-25",0.3756,0.3895,0.3756,0.3756,8000.0],["1974-02-26",0.3756,0.3895,0.3756,0.3756,4800.0],["1974-02-27",0.3756,0.3756,0.3756,0.3756,0.0],["1974-02-28",0.3756,0.3895,0.3756,0.3756,4800.0],["1974-03-01",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-03-04",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-03-05",0.3756,0.3895,0.3756,0.3756,6400.0],["1974-03-06",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-03-07",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-03-08",0.3791,0.393,0.3791,0.3791,6400.0],["1974-03-11",0.3791,0.3791,0.3791,0.3791,0.0],["1974-03-12",0.3791,0.393,0.3791,0.3791,17600.0],["1974-03-13",0.3791,0.393,0.3791,0.3791,4800.0],["1974-03-14",0.3791,0.393,0.3791,0.3791,8000.0],["1974-03-15",0.3791,0.393,0.3791,0.3791,1600.0],["1974-03-18",0.3791,0.3895,0.3756,0.3756,3200.0],["1974-03-19",0.3756,0.3895,0.3756,0.3756,6400.0],["1974-03-20",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-03-21",0.3791,0.393,0.3791,0.3791,6400.0],["1974-03-22",0.3791,0.3895,0.3756,0.3756,12800.0],["1974-03-25",0.3756,0.3895,0.3756,0.3756,17600.0],["1974-03-26",0.3791,0.393,0.3791,0.3791,9600.0],["1974-03-27",0.3791,0.393,0.3791,0.3791,6400.0],["1974-03-28",0.3791,0.393,0.3791,0.3791,6400.0],["1974-03-29",0.3791,0.3791,0.3791,0.3791,0.0],["1974-04-01",0.3791,0.3895,0.3756,0.3756,3200.0],["1974-04-02",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-04-03",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-04-04",0.3756,0.3895,0.3756,0.3756,6400.0],["1974-04-05",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-04-08",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-04-09",0.3756,0.3895,0.3756,0.3756,11200.0],["1974-04-10",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-04-11",0.3791,0.393,0.3791,0.3791,4800.0],["1974-04-15",0.3791,0.393,0.3791,0.3791,12800.0],["1974-04-16",0.3791,0.393,0.3791,0.3791,1600.0],["1974-04-17",0.3791,0.393,0.3791,0.3791,4800.0],["1974-04-18",0.3791,0.393,0.3791,0.3791,1600.0],["1974-04-19",0.3791,0.393,0.3791,0.3791,6400.0],["1974-04-22",0.3791,0.3791,0.3791,0.3791,0.0],["1974-04-23",0.3791,0.393,0.3791,0.3791,27200.0],["1974-04-24",0.3791,0.393,0.3791,0.3791,1600.0],["1974-04-25",0.3791,0.386,0.3721,0.3721,1600.0],["1974-04-26",0.3756,0.3895,0.3756,0.3756,16000.0],["1974-04-29",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-04-30",0.3756,0.3895,0.3756,0.3756,9600.0],["1974-05-01",0.3756,0.3895,0.3756,0.3756,4800.0],["1974-05-02",0.3756,0.3756,0.3756,0.3756,0.0],["1974-05-03",0.3756,0.3756,0.3756,0.3756,0.0],["1974-05-06",0.3756,0.3756,0.3756,0.3756,0.0],["1974-05-07",0.3756,0.3895,0.3756,0.3756,4800.0],["1974-05-08",0.3756,0.3895,0.3756,0.3756,1600.0],["1974-05-09",0.3756,0.3895,0.3756,0.3756,6400.0],["1974-05-10",0.3756,0.3895,0.3756,0.3756,3200.0],["1974-05-13",0.3756,0.3895,0.3756,0.3756,25600.0],["1974-05-14",0.3756,0.3895,0.3756,0.3756,9600.0],["1974-05-15",0.3756,0.386,0.3721,0.3721,1600.0],["1974-05-16",0.3721,0.386,0.3721,0.3721,3200.0],["1974-05-17",0.3721,0.386,0.3721,0.3721,1600.0],["1974-05-20",0.3721,0.3825,0.3686,0.3686,9600.0],["1974-05-21",0.3686,0.3791,0.3651,0.3651,9600.0],["1974-05-22",0.3651,0.3756,0.3617,0.3617,4800.0],["1974-05-23",0.3617,0.3756,0.3617,0.3617,3200.0],["1974-05-24",0.3617,0.3686,0.3547,0.3547,9600.0],["1974-05-28",0.3547,0.3686,0.3547,0.3547,9600.0],["1974-05-29",0.3547,0.3686,0.3547,0.3547,1600.0],["1974-05-30",0.3547,0.3651,0.3512,0.3512,14400.0],["1974-05-31",0.3512,0.3582,0.3443,0.3443,9600.0],["1974-06-03",0.3443,0.3582,0.3443,0.3443,3200.0],["1974-06-04",0.3443,0.3582,0.3443,0.3443,6400.0],["1974-06-05",0.3443,0.3582,0.3443,0.3443,6400.0],["1974-06-06",0.3443,0.3582,0.3443,0.3443,6400.0],["1974-06-07",0.3443,0.3547,0.3408,0.3408,3200.0],["1974-06-10",0.3408,0.3512,0.3373,0.3373,6400.0],["1974-06-11",0.3373,0.3512,0.3373,0.3373,3200.0],["1974-06-12",0.3408,0.3547,0.3408,0.3408,3200.0],["1974-06-13",0.3408,0.3547,0.3408,0.3408,8000.0],["1974-06-14",0.3408,0.3512,0.3373,0.3373,6400.0],["1974-06-17",0.3373,0.3512,0.3373,0.3373,12800.0],["1974-06-18",0.3373,0.3512,0.3373,0.3373,9600.0],["1974-06-19",0.3408,0.3547,0.3408,0.3408,14400.0],["1974-06-20",0.3408,0.3547,0.3408,0.3408,6400.0],["1974-06-21",0.3408,0.3547,0.3408,0.3408,1600.0],["1974-06-24",0.3408,0.3547,0.3408,0.3408,17600.0],["1974-06-25",0.3443,0.3582,0.3443,0.3443,3200.0],["1974-06-26",0.3443,0.3582,0.3443,0.3443,4800.0],["1974-06-27",0.3443,0.3547,0.3408,0.3408,4800.0],["1974-06-28",0.3408,0.3512,0.3373,0.3373,27200.0],["1974-07-01",0.3373,0.3512,0.3373,0.3373,4800.0],["1974-07-02",0.3373,0.3512,0.3373,0.3373,27200.0],["1974-07-03",0.3373,0.3512,0.3373,0.3373,8000.0],["1974-07-05",0.3373,0.3512,0.3373,0.3373,3200.0],["1974-07-08",0.3373,0.3373,0.3373,0.3373,0.0],["1974-07-09",0.3373,0.3478,0.3338,0.3338,16000.0],["1974-07-10",0.3338,0.3408,0.3269,0.3269,14400.0],["1974-07-11",0.3269,0.3373,0.3234,0.3234,4800.0],["1974-07-12",0.3234,0.3234,0.3234,0.3234,0.0],["1974-07-15",0.3234,0.3373,0.3234,0.3234,20800.0],["1974-07-16",0.3234,0.3234,0.3234,0.3234,0.0],["1974-07-17",0.3234,0.3373,0.3234,0.3234,4800.0],["1974-07-18",0.3234,0.3373,0.3234,0.3234,9600.0],["1974-07-19",0.3234,0.3234,0.3234,0.3234,0.0],["1974-07-22",0.3269,0.3408,0.3269,0.3269,1600.0],["1974-07-23",0.3269,0.3373,0.3234,0.3234,16000.0],["1974-07-24",0.3234,0.3373,0.3234,0.3234,3200.0],["1974-07-25",0.3234,0.3234,0.3234,0.3234,0.0],["1974-07-26",0.3234,0.3338,0.3199,0.3199,3200.0],["1974-07-29",0.3234,0.3373,0.3234,0.3234,16000.0],["1974-07-30",0.3234,0.3338,0.3199,0.3199,17600.0],["1974-07-31",0.3199,0.3338,0.3199,0.3199,17600.0],["1974-08-01",0.3199,0.3338,0.3199,0.3199,1600.0],["1974-08-02",0.3199,0.3304,0.3165,0.3165,9600.0],["1974-08-05",0.3199,0.3338,0.3199,0.3199,8000.0],["1974-08-06",0.3199,0.3199,0.3199,0.3199,0.0],["1974-08-07",0.3199,0.3338,0.3199,0.3199,1600.0],["1974-08-08",0.3199,0.3338,0.3199,0.3199,1600.0],["1974-08-09",0.3199,0.3338,0.3199,0.3199,3200.0],["1974-08-12",0.3199,0.3338,0.3199,0.3199,8000.0],["1974-08-13",0.3199,0.3304,0.3165,0.3165,1600.0],["1974-08-14",0.3165,0.3165,0.3165,0.3165,0.0],["1974-08-15",0.3165,0.3234,0.3095,0.3095,6400.0],["1974-08-16",0.3095,0.3234,0.3095,0.3095,4800.0],["1974-08-19",0.3095,0.3095,0.3095,0.3095,0.0],["1974-08-20",0.3095,0.3199,0.306,0.306,1600.0],["1974-08-21",0.306,0.3199,0.306,0.306,35200.0],["1974-08-22",0.306,0.3199,0.306,0.306,11200.0],["1974-08-23",0.306,0.3199,0.306,0.306,20800.0],["1974-08-26",0.306,0.3165,0.3025,0.3025,1600.0],["1974-08-27",0.306,0.3199,0.306,0.306,16000.0],["1974-08-28",0.306,0.306,0.306,0.306,0.0],["1974-08-29",0.306,0.306,0.306,0.306,0.0],["1974-08-30",0.306,0.3199,0.306,0.306,3200.0],["1974-09-03",0.306,0.306,0.306,0.306,0.0],["1974-09-04",0.306,0.3165,0.3025,0.3025,1600.0],["1974-09-05",0.3025,0.3025,0.3025,0.3025,0.0],["1974-09-06",0.3025,0.3165,0.3025,0.3025,1600.0],["1974-09-09",0.3025,0.3025,0.3025,0.3025,0.0],["1974-09-10",0.3025,0.3165,0.3025,0.3025,3200.0],["1974-09-11",0.3025,0.313,0.2991,0.2991,12800.0],["1974-09-12",0.2991,0.313,0.2991,0.2991,4800.0],["1974-09-13",0.2991,0.2991,0.2991,0.2991,0.0],["1974-09-16",0.2991,0.313,0.2991,0.2991,6400.0],["1974-09-17",0.2991,0.313,0.2991,0.2991,1600.0],["1974-09-18",0.2991,0.2991,0.2991,0.2991,0.0],["1974-09-19",0.2991,0.313,0.2991,0.2991,9600.0],["1974-09-20",0.2991,0.313,0.2991,0.2991,1600.0],["1974-09-23",0.2991,0.313,0.2991,0.2991,17600.0],["1974-09-24",0.2991,0.2991,0.2991,0.2991,0.0],["1974-09-25",0.3025,0.3165,0.3025,0.3025,4800.0],["1974-09-26",0.3025,0.3025,0.3025,0.3025,0.0],["1974-09-27",0.3025,0.3165,0.3025,0.3025,6400.0],["1974-09-30",0.3025,0.3165,0.3025,0.3025,3200.0],["1974-10-01",0.3025,0.313,0.2991,0.2991,6400.0],["1974-10-02",0.2991,0.313,0.2991,0.2991,4800.0],["1974-10-03",0.2991,0.313,0.2991,0.2991,11200.0],["1974-10-04",0.2991,0.313,0.2991,0.2991,17600.0],["1974-10-07",0.2991,0.2991,0.2991,0.2991,0.0],["1974-10-08",0.2991,0.313,0.2991,0.2991,3200.0],["1974-10-09",0.2991,0.313,0.2991,0.2991,3200.0],["1974-10-10",0.2991,0.313,0.2991,0.2991,1600.0],["1974-10-11",0.2991,0.2991,0.2991,0.2991,0.0],["1974-10-14",0.3025,0.3165,0.3025,0.3025,3200.0],["1974-10-15",0.3025,0.313,0.2991,0.2991,17600.0],["1974-10-16",0.2991,0.3095,0.2956,0.2956,8000.0],["1974-10-17",0.2956,0.3095,0.2956,0.2956,8000.0],["1974-10-18",0.2956,0.3095,0.2956,0.2956,14400.0],["1974-10-21",0.2956,0.3095,0.2956,0.2956,3200.0],["1974-10-22",0.2991,0.313,0.2991,0.2991,14400.0],["1974-10-23",0.2991,0.313,0.2991,0.2991,1600.0],["1974-10-24",0.313,0.3269,0.313,0.313,24000.0],["1974-10-25",0.313,0.313,0.2991,0.2991,32000.0],["1974-10-28",0.2991,0.313,0.2991,0.2991,3200.0],["1974-10-29",0.2991,0.313,0.2991,0.2991,16000.0],["1974-10-30",0.2991,0.313,0.2991,0.2991,6400.0],["1974-10-31",0.2991,0.313,0.2991,0.2991,8000.0],["1974-11-01",0.2991,0.2991,0.2991,0.2991,0.0],["1974-11-04",0.2991,0.313,0.2991,0.2991,3200.0],["1974-11-05",0.2991,0.313,0.2991,0.2991,12800.0],["1974-11-06",0.2991,0.313,0.2991,0.2991,9600.0],["1974-11-07",0.2991,0.313,0.2991,0.2991,1600.0],["1974-11-08",0.3025,0.3165,0.3025,0.3025,27200.0],["1974-11-11",0.306,0.3199,0.306,0.306,3200.0],["1974-11-12",0.3095,0.3234,0.3095,0.3095,11200.0],["1974-11-13",0.313,0.3269,0.313,0.313,1600.0],["1974-11-14",0.313,0.3269,0.313,0.313,6400.0],["1974-11-15",0.313,0.3269,0.313,0.313,1600.0],["1974-11-18",0.313,0.3269,0.313,0.313,1600.0],["1974-11-19",0.313,0.3234,0.3095,0.3095,4800.0],["1974-11-20",0.313,0.3269,0.313,0.313,19200.0],["1974-11-21",0.313,0.3234,0.3095,0.3095,19200.0],["1974-11-22",0.313,0.3269,0.313,0.313,3200.0],["1974-11-25",0.3304,0.3443,0.3304,0.3304,17600.0],["1974-11-26",0.3304,0.3373,0.3234,0.3234,46400.0],["1974-11-27",0.3234,0.3338,0.3199,0.3199,33600.0],["1974-11-29",0.3199,0.3338,0.3199,0.3199,3200.0],["1974-12-02",0.3199,0.3338,0.3199,0.3199,19200.0],["1974-12-03",0.3199,0.3234,0.3095,0.3095,14400.0],["1974-12-04",0.313,0.3269,0.313,0.313,16000.0],["1974-12-05",0.313,0.3234,0.3095,0.3095,1600.0],["1974-12-06",0.3095,0.3234,0.3095,0.3095,8000.0],["1974-12-09",0.3095,0.3234,0.3095,0.3095,4800.0],["1974-12-10",0.3095,0.3199,0.306,0.306,4800.0],["1974-12-11",0.306,0.3199,0.306,0.306,3200.0],["1974-12-12",0.306,0.3199,0.306,0.306,8000.0],["1974-12-13",0.306,0.306,0.306,0.306,0.0],["1974-12-16",0.306,0.3165,0.3025,0.3025,1600.0],["1974-12-17",0.3025,0.313,0.2991,0.2991,9600.0],["1974-12-18",0.2991,0.2991,0.2991,0.2991,0.0],["1974-12-19",0.2991,0.313,0.2991,0.2991,3200.0],["1974-12-20",0.3025,0.3165,0.3025,0.3025,11200.0],["1974-12-23",0.3165,0.3304,0.3165,0.3165,24000.0],["1974-12-24",0.3165,0.3304,0.3165,0.3165,3200.0],["1974-12-26",0.3199,0.3338,0.3199,0.3199,3200.0],["1974-12-27",0.3199,0.3199,0.3199,0.3199,0.0],["1974-12-30",0.3199,0.3338,0.3199,0.3199,1600.0],["1974-12-31",0.3269,0.3408,0.3269,0.3269,12800.0],["1975-01-02",0.3269,0.3408,0.3269,0.3269,3200.0],["1975-01-03",0.3269,0.3373,0.3234,0.3234,3200.0],["1975-01-06",0.3234,0.3373,0.3234,0.3234,6400.0],["1975-01-07",0.3234,0.3373,0.3234,0.3234,12800.0],["1975-01-08",0.3234,0.3234,0.3234,0.3234,0.0],["1975-01-09",0.3269,0.3408,0.3269,0.3269,4800.0],["1975-01-10",0.3269,0.3408,0.3269,0.3269,17600.0],["1975-01-13",0.3269,0.3408,0.3269,0.3269,8000.0],["1975-01-14",0.3269,0.3408,0.3269,0.3269,3200.0],["1975-01-15",0.3269,0.3269,0.3269,0.3269,0.0],["1975-01-16",0.3304,0.3443,0.3304,0.3304,6400.0],["1975-01-17",0.3304,0.3304,0.3304,0.3304,0.0],["1975-01-20",0.3338,0.3478,0.3338,0.3338,8000.0],["1975-01-21",0.3338,0.3478,0.3338,0.3338,3200.0],["1975-01-22",0.3338,0.3478,0.3338,0.3338,6400.0],["1975-01-23",0.3338,0.3478,0.3338,0.3338,30400.0],["1975-01-24",0.3408,0.3547,0.3408,0.3408,14400.0],["1975-01-27",0.3547,0.3686,0.3547,0.3547,12800.0],["1975-01-28",0.3582,0.3721,0.3582,0.3582,16000.0],["1975-01-29",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-01-30",0.3582,0.3721,0.3582,0.3582,1600.0],["1975-01-31",0.3617,0.3756,0.3617,0.3617,1600.0],["1975-02-03",0.3686,0.3825,0.3686,0.3686,6400.0],["1975-02-04",0.3686,0.3825,0.3686,0.3686,6400.0],["1975-02-05",0.3686,0.3825,0.3686,0.3686,9600.0],["1975-02-06",0.3686,0.3825,0.3686,0.3686,28800.0],["1975-02-07",0.3686,0.3791,0.3651,0.3651,3200.0],["1975-02-10",0.3651,0.3791,0.3651,0.3651,6400.0],["1975-02-11",0.3651,0.3791,0.3651,0.3651,6400.0],["1975-02-12",0.3686,0.3825,0.3686,0.3686,3200.0],["1975-02-13",0.3686,0.3686,0.3686,0.3686,0.0],["1975-02-14",0.3686,0.3791,0.3651,0.3651,1600.0],["1975-02-18",0.3651,0.3791,0.3651,0.3651,1600.0],["1975-02-19",0.3651,0.3791,0.3651,0.3651,3200.0],["1975-02-20",0.3651,0.3791,0.3651,0.3651,16000.0],["1975-02-21",0.3651,0.3756,0.3617,0.3617,3200.0],["1975-02-24",0.3651,0.3791,0.3651,0.3651,4800.0],["1975-02-25",0.3651,0.3756,0.3617,0.3617,4800.0],["1975-02-26",0.3617,0.3686,0.3547,0.3547,3200.0],["1975-02-27",0.3547,0.3651,0.3512,0.3512,4800.0],["1975-02-28",0.3512,0.3651,0.3512,0.3512,8000.0],["1975-03-03",0.3547,0.3686,0.3547,0.3547,6400.0],["1975-03-04",0.3582,0.3721,0.3582,0.3582,6400.0],["1975-03-05",0.3617,0.3756,0.3617,0.3617,1600.0],["1975-03-06",0.3617,0.3756,0.3617,0.3617,3200.0],["1975-03-07",0.3617,0.3756,0.3617,0.3617,6400.0],["1975-03-10",0.3617,0.3756,0.3617,0.3617,3200.0],["1975-03-11",0.3651,0.3791,0.3651,0.3651,8000.0],["1975-03-12",0.3651,0.3791,0.3651,0.3651,1600.0],["1975-03-13",0.3686,0.3825,0.3686,0.3686,1600.0],["1975-03-14",0.3686,0.3825,0.3686,0.3686,4800.0],["1975-03-17",0.3686,0.3825,0.3686,0.3686,6400.0],["1975-03-18",0.3686,0.3825,0.3686,0.3686,3200.0],["1975-03-19",0.3686,0.3791,0.3651,0.3651,1600.0],["1975-03-20",0.3651,0.3791,0.3651,0.3651,6400.0],["1975-03-21",0.3651,0.3721,0.3582,0.3582,14400.0],["1975-03-24",0.3582,0.3686,0.3547,0.3547,16000.0],["1975-03-25",0.3547,0.3617,0.3478,0.3478,4800.0],["1975-03-26",0.3512,0.3651,0.3512,0.3512,9600.0],["1975-03-27",0.3512,0.3512,0.3512,0.3512,0.0],["1975-03-31",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-04-01",0.3512,0.3651,0.3512,0.3512,9600.0],["1975-04-02",0.3512,0.3651,0.3512,0.3512,17600.0],["1975-04-03",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-04-04",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-04-07",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-04-08",0.3512,0.3617,0.3478,0.3478,9600.0],["1975-04-09",0.3478,0.3617,0.3478,0.3478,1600.0],["1975-04-10",0.3478,0.3617,0.3478,0.3478,3200.0],["1975-04-11",0.3478,0.3478,0.3478,0.3478,0.0],["1975-04-14",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-04-15",0.3512,0.3651,0.3512,0.3512,4800.0],["1975-04-16",0.3547,0.3686,0.3547,0.3547,16000.0],["1975-04-17",0.3582,0.3721,0.3582,0.3582,6400.0],["1975-04-18",0.3617,0.3756,0.3617,0.3617,9600.0],["1975-04-21",0.3617,0.3756,0.3617,0.3617,6400.0],["1975-04-22",0.3617,0.3721,0.3582,0.3582,1600.0],["1975-04-23",0.3617,0.3756,0.3617,0.3617,8000.0],["1975-04-24",0.3617,0.3686,0.3547,0.3547,30400.0],["1975-04-25",0.3547,0.3617,0.3478,0.3478,9600.0],["1975-04-28",0.3547,0.3686,0.3547,0.3547,8000.0],["1975-04-29",0.3547,0.3651,0.3512,0.3512,16000.0],["1975-04-30",0.3512,0.3512,0.3512,0.3512,0.0],["1975-05-01",0.3512,0.3651,0.3512,0.3512,9600.0],["1975-05-02",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-05-05",0.3512,0.3651,0.3512,0.3512,6400.0],["1975-05-06",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-05-07",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-05-08",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-05-09",0.3512,0.3651,0.3512,0.3512,11200.0],["1975-05-12",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-05-13",0.3512,0.3617,0.3478,0.3478,28800.0],["1975-05-14",0.3478,0.3617,0.3478,0.3478,8000.0],["1975-05-15",0.3478,0.3617,0.3478,0.3478,1600.0],["1975-05-16",0.3478,0.3478,0.3478,0.3478,0.0],["1975-05-19",0.3478,0.3582,0.3443,0.3443,11200.0],["1975-05-20",0.3443,0.3582,0.3443,0.3443,9600.0],["1975-05-21",0.3443,0.3512,0.3373,0.3373,3200.0],["1975-05-22",0.3373,0.3373,0.3373,0.3373,0.0],["1975-05-23",0.3408,0.3547,0.3408,0.3408,3200.0],["1975-05-27",0.3408,0.3547,0.3408,0.3408,1600.0],["1975-05-28",0.3408,0.3547,0.3408,0.3408,1600.0],["1975-05-29",0.3408,0.3547,0.3408,0.3408,8000.0],["1975-05-30",0.3408,0.3547,0.3408,0.3408,3200.0],["1975-06-02",0.3408,0.3547,0.3408,0.3408,6400.0],["1975-06-03",0.3408,0.3547,0.3408,0.3408,1600.0],["1975-06-04",0.3408,0.3512,0.3373,0.3373,3200.0],["1975-06-05",0.3373,0.3512,0.3373,0.3373,8000.0],["1975-06-06",0.3408,0.3547,0.3408,0.3408,9600.0],["1975-06-09",0.3443,0.3582,0.3443,0.3443,6400.0],["1975-06-10",0.3443,0.3582,0.3443,0.3443,27200.0],["1975-06-11",0.3443,0.3582,0.3443,0.3443,17600.0],["1975-06-12",0.3443,0.3582,0.3443,0.3443,1600.0],["1975-06-13",0.3443,0.3582,0.3443,0.3443,4800.0],["1975-06-16",0.3478,0.3617,0.3478,0.3478,12800.0],["1975-06-17",0.3478,0.3617,0.3478,0.3478,4800.0],["1975-06-18",0.3478,0.3478,0.3478,0.3478,0.0],["1975-06-19",0.3617,0.3756,0.3617,0.3617,28800.0],["1975-06-20",0.3686,0.3825,0.3686,0.3686,11200.0],["1975-06-23",0.3686,0.3825,0.3686,0.3686,1600.0],["1975-06-24",0.3686,0.3825,0.3686,0.3686,6400.0],["1975-06-25",0.3686,0.3825,0.3686,0.3686,1600.0],["1975-06-26",0.3686,0.3825,0.3686,0.3686,1600.0],["1975-06-27",0.3686,0.3756,0.3617,0.3617,32000.0],["1975-06-30",0.3617,0.3721,0.3582,0.3582,1600.0],["1975-07-01",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-07-02",0.3582,0.3721,0.3582,0.3582,8000.0],["1975-07-03",0.3617,0.3756,0.3617,0.3617,6400.0],["1975-07-07",0.3617,0.3756,0.3617,0.3617,11200.0],["1975-07-08",0.3617,0.3721,0.3582,0.3582,4800.0],["1975-07-09",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-07-10",0.3582,0.3721,0.3582,0.3582,17600.0],["1975-07-11",0.3582,0.3721,0.3582,0.3582,6400.0],["1975-07-14",0.3582,0.3721,0.3582,0.3582,1600.0],["1975-07-15",0.3582,0.3721,0.3582,0.3582,8000.0],["1975-07-16",0.3582,0.3721,0.3582,0.3582,6400.0],["1975-07-17",0.3582,0.3686,0.3547,0.3547,12800.0],["1975-07-18",0.3547,0.3547,0.3547,0.3547,0.0],["1975-07-21",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-22",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-23",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-24",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-25",0.3547,0.3686,0.3547,0.3547,6400.0],["1975-07-28",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-07-29",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-30",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-07-31",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-08-01",0.3547,0.3686,0.3547,0.3547,20800.0],["1975-08-04",0.3547,0.3547,0.3547,0.3547,0.0],["1975-08-05",0.3547,0.3686,0.3547,0.3547,20800.0],["1975-08-06",0.3547,0.3686,0.3547,0.3547,6400.0],["1975-08-07",0.3547,0.3547,0.3547,0.3547,0.0],["1975-08-08",0.3547,0.3547,0.3547,0.3547,0.0],["1975-08-11",0.3547,0.3547,0.3547,0.3547,0.0],["1975-08-12",0.3547,0.3651,0.3512,0.3512,4800.0],["1975-08-13",0.3512,0.3651,0.3512,0.3512,19200.0],["1975-08-14",0.3512,0.3512,0.3512,0.3512,0.0],["1975-08-15",0.3512,0.3617,0.3478,0.3478,4800.0],["1975-08-18",0.3478,0.3582,0.3443,0.3443,11200.0],["1975-08-19",0.3443,0.3443,0.3443,0.3443,0.0],["1975-08-20",0.3443,0.3582,0.3443,0.3443,1600.0],["1975-08-21",0.3443,0.3547,0.3408,0.3408,3200.0],["1975-08-22",0.3408,0.3617,0.3408,0.3408,16000.0],["1975-08-25",0.3408,0.3617,0.3408,0.3408,1600.0],["1975-08-26",0.3408,0.3617,0.3408,0.3408,6400.0],["1975-08-27",0.3408,0.3617,0.3408,0.3408,8000.0],["1975-08-28",0.3408,0.3617,0.3408,0.3408,8000.0],["1975-08-29",0.3408,0.3408,0.3408,0.3408,0.0],["1975-09-02",0.3408,0.3617,0.3408,0.3408,16000.0],["1975-09-03",0.3408,0.3547,0.3338,0.3338,3200.0],["1975-09-04",0.3338,0.3547,0.3338,0.3338,6400.0],["1975-09-05",0.3338,0.3547,0.3338,0.3338,6400.0],["1975-09-08",0.3408,0.3617,0.3408,0.3408,8000.0],["1975-09-09",0.3408,0.3408,0.3408,0.3408,0.0],["1975-09-10",0.3408,0.3617,0.3408,0.3408,3200.0],["1975-09-11",0.3408,0.3617,0.3408,0.3408,1600.0],["1975-09-12",0.3408,0.3617,0.3408,0.3408,6400.0],["1975-09-15",0.3408,0.3617,0.3408,0.3408,4800.0],["1975-09-16",0.3408,0.3547,0.3408,0.3408,3200.0],["1975-09-17",0.3408,0.3547,0.3408,0.3408,4800.0],["1975-09-18",0.3408,0.3408,0.3408,0.3408,0.0],["1975-09-19",0.3408,0.3547,0.3408,0.3408,3200.0],["1975-09-22",0.3408,0.3547,0.3408,0.3408,4800.0],["1975-09-23",0.3408,0.3547,0.3408,0.3408,8000.0],["1975-09-24",0.3408,0.3547,0.3408,0.3408,4800.0],["1975-09-25",0.3443,0.3582,0.3443,0.3443,8000.0],["1975-09-26",0.3478,0.3617,0.3478,0.3478,8000.0],["1975-09-29",0.3478,0.3617,0.3478,0.3478,4800.0],["1975-09-30",0.3478,0.3582,0.3443,0.3443,1600.0],["1975-10-01",0.3443,0.3443,0.3443,0.3443,0.0],["1975-10-02",0.3443,0.3582,0.3443,0.3443,3200.0],["1975-10-03",0.3443,0.3582,0.3443,0.3443,4800.0],["1975-10-06",0.3478,0.3617,0.3478,0.3478,4800.0],["1975-10-07",0.3478,0.3617,0.3478,0.3478,6400.0],["1975-10-08",0.3478,0.3617,0.3478,0.3478,4800.0],["1975-10-09",0.3478,0.3617,0.3478,0.3478,1600.0],["1975-10-10",0.3478,0.3617,0.3478,0.3478,4800.0],["1975-10-13",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-10-14",0.3547,0.3686,0.3547,0.3547,6400.0],["1975-10-15",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-10-16",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-10-17",0.3582,0.3721,0.3582,0.3582,1600.0],["1975-10-20",0.3582,0.3721,0.3582,0.3582,12800.0],["1975-10-21",0.3582,0.3721,0.3582,0.3582,12800.0],["1975-10-22",0.3582,0.3686,0.3547,0.3547,115200.0],["1975-10-23",0.3547,0.3686,0.3547,0.3547,8000.0],["1975-10-24",0.3582,0.3721,0.3582,0.3582,113600.0],["1975-10-27",0.3582,0.3651,0.3512,0.3512,4800.0],["1975-10-28",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-10-29",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-10-30",0.3512,0.3651,0.3512,0.3512,6400.0],["1975-10-31",0.3512,0.3512,0.3512,0.3512,0.0],["1975-11-03",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-11-04",0.3547,0.3686,0.3547,0.3547,9600.0],["1975-11-05",0.3547,0.3686,0.3547,0.3547,1600.0],["1975-11-06",0.3547,0.3686,0.3547,0.3547,3200.0],["1975-11-07",0.3547,0.3651,0.3512,0.3512,11200.0],["1975-11-10",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-11-11",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-11-12",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-11-13",0.3512,0.3651,0.3512,0.3512,6400.0],["1975-11-14",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-11-17",0.3512,0.3512,0.3512,0.3512,0.0],["1975-11-18",0.3512,0.3651,0.3512,0.3512,6400.0],["1975-11-19",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-11-20",0.3547,0.3686,0.3547,0.3547,4800.0],["1975-11-21",0.3547,0.3686,0.3547,0.3547,12800.0],["1975-11-24",0.3547,0.3547,0.3547,0.3547,0.0],["1975-11-25",0.3547,0.3686,0.3547,0.3547,11200.0],["1975-11-26",0.3547,0.3686,0.3547,0.3547,1600.0],["1975-11-28",0.3547,0.3547,0.3547,0.3547,0.0],["1975-12-01",0.3547,0.3686,0.3547,0.3547,8000.0],["1975-12-02",0.3582,0.3721,0.3582,0.3582,1600.0],["1975-12-03",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-12-04",0.3582,0.3721,0.3582,0.3582,3200.0],["1975-12-05",0.3582,0.3651,0.3512,0.3512,17600.0],["1975-12-08",0.3512,0.3617,0.3478,0.3478,4800.0],["1975-12-09",0.3478,0.3478,0.3478,0.3478,0.0],["1975-12-10",0.3478,0.3478,0.3478,0.3478,0.0],["1975-12-11",0.3478,0.3617,0.3478,0.3478,1600.0],["1975-12-12",0.3512,0.3651,0.3512,0.3512,4800.0],["1975-12-15",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-12-16",0.3512,0.3617,0.3478,0.3478,9600.0],["1975-12-17",0.3478,0.3617,0.3478,0.3478,8000.0],["1975-12-18",0.3478,0.3478,0.3478,0.3478,0.0],["1975-12-19",0.3478,0.3617,0.3478,0.3478,3200.0],["1975-12-22",0.3512,0.3651,0.3512,0.3512,4800.0],["1975-12-23",0.3512,0.3651,0.3512,0.3512,33600.0],["1975-12-24",0.3512,0.3651,0.3512,0.3512,6400.0],["1975-12-26",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-12-29",0.3512,0.3651,0.3512,0.3512,3200.0],["1975-12-30",0.3512,0.3651,0.3512,0.3512,1600.0],["1975-12-31",0.3512,0.3512,0.3512,0.3512,0.0],["1976-01-02",0.3512,0.3651,0.3512,0.3512,3200.0],["1976-01-05",0.3512,0.3651,0.3512,0.3512,1600.0],["1976-01-06",0.3547,0.3686,0.3547,0.3547,1600.0],["1976-01-07",0.3547,0.3686,0.3547,0.3547,17600.0],["1976-01-08",0.3547,0.3686,0.3547,0.3547,8000.0],["1976-01-09",0.3547,0.3686,0.3547,0.3547,1600.0],["1976-01-12",0.3617,0.3756,0.3617,0.3617,14400.0],["1976-01-13",0.3617,0.3756,0.3617,0.3617,4800.0],["1976-01-14",0.3686,0.3825,0.3686,0.3686,6400.0],["1976-01-15",0.3686,0.3825,0.3686,0.3686,11200.0],["1976-01-16",0.3686,0.3756,0.3617,0.3617,8000.0],["1976-01-19",0.3686,0.3825,0.3686,0.3686,4800.0],["1976-01-20",0.3686,0.3825,0.3686,0.3686,4800.0],["1976-01-21",0.3686,0.3825,0.3686,0.3686,6400.0],["1976-01-22",0.3686,0.3825,0.3686,0.3686,4800.0],["1976-01-23",0.3791,0.393,0.3791,0.3791,8000.0],["1976-01-26",0.3791,0.3895,0.3756,0.3756,12800.0],["1976-01-27",0.3756,0.386,0.3721,0.3721,3200.0],["1976-01-28",0.3791,0.393,0.3791,0.3791,14400.0],["1976-01-29",0.3791,0.393,0.3791,0.3791,30400.0],["1976-01-30",0.3825,0.3964,0.3825,0.3825,8000.0],["1976-02-02",0.3825,0.3964,0.3825,0.3825,3200.0],["1976-02-03",0.3825,0.3964,0.3825,0.3825,20800.0],["1976-02-04",0.3825,0.3964,0.3825,0.3825,6400.0],["1976-02-05",0.386,0.3999,0.386,0.386,6400.0],["1976-02-06",0.386,0.3999,0.386,0.386,6400.0],["1976-02-09",0.3895,0.4034,0.3895,0.3895,4800.0],["1976-02-10",0.393,0.4069,0.393,0.393,4800.0],["1976-02-11",0.4034,0.4173,0.4034,0.4034,20800.0],["1976-02-12",0.4034,0.4173,0.3964,0.3964,43200.0],["1976-02-13",0.4034,0.4243,0.4034,0.4034,11200.0],["1976-02-17",0.4034,0.4243,0.4034,0.4034,8000.0],["1976-02-18",0.4034,0.4243,0.4034,0.4034,3200.0],["1976-02-19",0.4034,0.4243,0.4034,0.4034,6400.0],["1976-02-20",0.4034,0.4243,0.4034,0.4034,8000.0],["1976-02-23",0.4173,0.4382,0.4173,0.4173,16000.0],["1976-02-24",0.4173,0.4382,0.4173,0.4173,20800.0],["1976-02-25",0.4173,0.4382,0.4173,0.4173,4800.0],["1976-02-26",0.4173,0.4312,0.4103,0.4103,17600.0],["1976-02-27",0.4103,0.4312,0.4103,0.4103,3200.0],["1976-03-01",0.4103,0.4243,0.4034,0.4034,6400.0],["1976-03-02",0.4034,0.4243,0.4034,0.4034,9600.0],["1976-03-03",0.4034,0.4243,0.4034,0.4034,3200.0],["1976-03-04",0.4034,0.4243,0.4034,0.4034,1600.0],["1976-03-05",0.4034,0.4243,0.4034,0.4034,9600.0],["1976-03-08",0.4034,0.4243,0.4034,0.4034,9600.0],["1976-03-09",0.4034,0.4034,0.4034,0.4034,0.0],["1976-03-10",0.4034,0.4243,0.4034,0.4034,16000.0],["1976-03-11",0.4034,0.4243,0.4034,0.4034,4800.0],["1976-03-12",0.4034,0.4173,0.3964,0.3964,6400.0],["1976-03-15",0.3964,0.4173,0.3964,0.3964,22400.0],["1976-03-16",0.4034,0.4243,0.4034,0.4034,6400.0],["1976-03-17",0.4034,0.4034,0.4034,0.4034,0.0],["1976-03-18",0.4034,0.4243,0.4034,0.4034,20800.0],["1976-03-19",0.4034,0.4173,0.3964,0.3964,8000.0],["1976-03-22",0.4034,0.4243,0.4034,0.4034,4800.0],["1976-03-23",0.4034,0.4243,0.4034,0.4034,6400.0],["1976-03-24",0.4034,0.4243,0.4034,0.4034,6400.0],["1976-03-25",0.4034,0.4243,0.4034,0.4034,1600.0],["1976-03-26",0.4034,0.4243,0.4034,0.4034,9600.0],["1976-03-29",0.4034,0.4243,0.4034,0.4034,3200.0],["1976-03-30",0.4034,0.4243,0.4034,0.4034,8000.0],["1976-03-31",0.4034,0.4243,0.4034,0.4034,25600.0],["1976-04-01",0.4034,0.4243,0.4034,0.4034,4800.0],["1976-04-02",0.4034,0.4243,0.4034,0.4034,4800.0],["1976-04-05",0.4034,0.4243,0.4034,0.4034,6400.0],["1976-04-06",0.4034,0.4243,0.4034,0.4034,3200.0],["1976-04-07",0.4034,0.4034,0.4034,0.4034,0.0],["1976-04-08",0.4034,0.4034,0.4034,0.4034,0.0],["1976-04-09",0.4103,0.4312,0.4103,0.4103,4800.0],["1976-04-12",0.4103,0.4312,0.4103,0.4103,1600.0],["1976-04-13",0.4103,0.4103,0.4103,0.4103,0.0],["1976-04-14",0.4103,0.4243,0.4034,0.4034,4800.0],["1976-04-15",0.4034,0.4243,0.4034,0.4034,12800.0],["1976-04-19",0.4034,0.4034,0.4034,0.4034,0.0],["1976-04-20",0.4034,0.4243,0.4034,0.4034,4800.0],["1976-04-21",0.4034,0.4243,0.4034,0.4034,8000.0],["1976-04-22",0.4034,0.4243,0.4034,0.4034,17600.0],["1976-04-23",0.4034,0.4243,0.4034,0.4034,1600.0],["1976-04-26",0.4034,0.4243,0.4034,0.4034,11200.0],["1976-04-27",0.4034,0.4173,0.3964,0.3964,1600.0],["1976-04-28",0.3964,0.4173,0.3964,0.3964,11200.0],["1976-04-29",0.3964,0.3964,0.3964,0.3964,0.0],["1976-04-30",0.3964,0.4173,0.3964,0.3964,6400.0],["1976-05-03",0.3964,0.4173,0.3964,0.3964,3200.0],["1976-05-04",0.3964,0.3964,0.3964,0.3964,0.0],["1976-05-05",0.3964,0.4103,0.3895,0.3895,8000.0],["1976-05-06",0.3895,0.4103,0.3895,0.3895,4800.0],["1976-05-07",0.3895,0.4103,0.3895,0.3895,11200.0],["1976-05-10",0.3895,0.3895,0.3895,0.3895,0.0],["1976-05-11",0.3895,0.4103,0.3895,0.3895,3200.0],["1976-05-12",0.3895,0.4103,0.3895,0.3895,4800.0],["1976-05-13",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-05-14",0.3895,0.4103,0.3895,0.3895,3200.0],["1976-05-17",0.3895,0.4103,0.3895,0.3895,17600.0],["1976-05-18",0.3895,0.4103,0.3895,0.3895,6400.0],["1976-05-19",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-05-20",0.3895,0.4103,0.3895,0.3895,32000.0],["1976-05-21",0.3895,0.4103,0.3895,0.3895,27200.0],["1976-05-24",0.3895,0.4103,0.3895,0.3895,4800.0],["1976-05-25",0.3895,0.4103,0.3895,0.3895,9600.0],["1976-05-26",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-05-27",0.3895,0.4034,0.3825,0.3825,20800.0],["1976-05-28",0.3895,0.4103,0.3895,0.3895,8000.0],["1976-06-01",0.3895,0.4034,0.3825,0.3825,4800.0],["1976-06-02",0.3825,0.4034,0.3825,0.3825,4800.0],["1976-06-03",0.3825,0.3825,0.3825,0.3825,0.0],["1976-06-04",0.3825,0.4034,0.3825,0.3825,16000.0],["1976-06-07",0.3825,0.4034,0.3825,0.3825,8000.0],["1976-06-08",0.3825,0.4034,0.3825,0.3825,6400.0],["1976-06-09",0.3825,0.4034,0.3825,0.3825,9600.0],["1976-06-10",0.3825,0.3825,0.3825,0.3825,0.0],["1976-06-11",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-06-14",0.3895,0.4103,0.3895,0.3895,6400.0],["1976-06-15",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-06-16",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-06-17",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-06-18",0.3895,0.4103,0.3895,0.3895,4800.0],["1976-06-21",0.3895,0.3895,0.3895,0.3895,0.0],["1976-06-22",0.3895,0.4103,0.3895,0.3895,3200.0],["1976-06-23",0.3895,0.4103,0.3895,0.3895,27200.0],["1976-06-24",0.3895,0.3895,0.3895,0.3895,0.0],["1976-06-25",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-06-28",0.3895,0.4103,0.3895,0.3895,9600.0],["1976-06-29",0.3895,0.3895,0.3895,0.3895,0.0],["1976-06-30",0.3895,0.4103,0.3895,0.3895,9600.0],["1976-07-01",0.3895,0.4103,0.3895,0.3895,8000.0],["1976-07-02",0.3895,0.4103,0.3895,0.3895,3200.0],["1976-07-06",0.3895,0.4103,0.3895,0.3895,3200.0],["1976-07-07",0.3964,0.4173,0.3964,0.3964,8000.0],["1976-07-08",0.3964,0.4173,0.3964,0.3964,9600.0],["1976-07-09",0.3964,0.4173,0.3964,0.3964,9600.0],["1976-07-12",0.3964,0.3964,0.3964,0.3964,0.0],["1976-07-13",0.3964,0.4173,0.3964,0.3964,19200.0],["1976-07-14",0.3964,0.3964,0.3964,0.3964,0.0],["1976-07-15",0.3964,0.4173,0.3964,0.3964,4800.0],["1976-07-16",0.3964,0.4103,0.3895,0.3895,1600.0],["1976-07-19",0.3895,0.4103,0.3895,0.3895,12800.0],["1976-07-20",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-07-21",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-07-22",0.3895,0.4103,0.3895,0.3895,1600.0],["1976-07-23",0.3964,0.4173,0.3964,0.3964,3200.0],["1976-07-26",0.4034,0.4243,0.4034,0.4034,19200.0],["1976-07-27",0.4034,0.4173,0.3964,0.3964,11200.0],["1976-07-28",0.4034,0.4243,0.4034,0.4034,9600.0],["1976-07-29",0.4034,0.4034,0.4034,0.4034,0.0],["1976-07-30",0.4034,0.4243,0.4034,0.4034,3200.0],["1976-08-02",0.4034,0.4034,0.4034,0.4034,0.0],["1976-08-03",0.4034,0.4243,0.4034,0.4034,1600.0],["1976-08-04",0.4034,0.4243,0.4034,0.4034,14400.0],["1976-08-05",0.4034,0.4243,0.4034,0.4034,14400.0],["1976-08-06",0.4103,0.4312,0.4103,0.4103,1600.0],["1976-08-09",0.4103,0.4103,0.4103,0.4103,0.0],["1976-08-10",0.4103,0.4103,0.4103,0.4103,0.0],["1976-08-11",0.4103,0.4103,0.4103,0.4103,0.0],["1976-08-12",0.4103,0.4103,0.4103,0.4103,0.0],["1976-08-13",0.4103,0.4312,0.4103,0.4103,3200.0],["1976-08-16",0.4103,0.4312,0.4103,0.4103,4800.0],["1976-08-17",0.4103,0.4312,0.4103,0.4103,1600.0],["1976-08-18",0.4103,0.4312,0.4103,0.4103,22400.0],["1976-08-19",0.4103,0.4103,0.4103,0.4103,0.0],["1976-08-20",0.4103,0.4312,0.4103,0.4103,3200.0],["1976-08-23",0.4103,0.4312,0.4103,0.4103,96000.0],["1976-08-24",0.4243,0.4451,0.4243,0.4243,32000.0],["1976-08-25",0.4312,0.4521,0.4312,0.4312,8000.0],["1976-08-26",0.4312,0.4451,0.4243,0.4243,14400.0],["1976-08-27",0.4243,0.4382,0.4173,0.4173,19200.0],["1976-08-30",0.4173,0.4382,0.4173,0.4173,4800.0],["1976-08-31",0.4173,0.4382,0.4173,0.4173,1600.0],["1976-09-01",0.4173,0.4382,0.4173,0.4173,3200.0],["1976-09-02",0.4243,0.4451,0.4243,0.4243,3200.0],["1976-09-03",0.4243,0.4451,0.4243,0.4243,1600.0],["1976-09-07",0.4243,0.4451,0.4243,0.4243,12800.0],["1976-09-08",0.4243,0.4451,0.4243,0.4243,14400.0],["1976-09-09",0.4243,0.4451,0.4243,0.4243,6400.0],["1976-09-10",0.4243,0.4451,0.4243,0.4243,131200.0],["1976-09-13",0.4243,0.4451,0.4243,0.4243,8000.0],["1976-09-14",0.4243,0.4451,0.4243,0.4243,6400.0],["1976-09-15",0.4243,0.4451,0.4243,0.4243,3200.0],["1976-09-16",0.4243,0.4451,0.4243,0.4243,1600.0],["1976-09-17",0.4243,0.4451,0.4243,0.4243,4800.0],["1976-09-20",0.4312,0.4521,0.4312,0.4312,73600.0],["1976-09-21",0.4382,0.459,0.4382,0.4382,11200.0],["1976-09-22",0.4382,0.459,0.4382,0.4382,4800.0],["1976-09-23",0.4382,0.459,0.4382,0.4382,8000.0],["1976-09-24",0.4382,0.459,0.4382,0.4382,1600.0],["1976-09-27",0.4382,0.459,0.4382,0.4382,3200.0],["1976-09-28",0.4382,0.459,0.4382,0.4382,3200.0],["1976-09-29",0.4382,0.459,0.4382,0.4382,8000.0],["1976-09-30",0.4382,0.4521,0.4312,0.4312,6400.0],["1976-10-01",0.4312,0.4521,0.4312,0.4312,4800.0],["1976-10-04",0.4312,0.4521,0.4312,0.4312,40000.0],["1976-10-05",0.4312,0.4521,0.4312,0.4312,4800.0],["1976-10-06",0.4312,0.4451,0.4243,0.4243,3200.0],["1976-10-07",0.4243,0.4451,0.4243,0.4243,1600.0],["1976-10-08",0.4243,0.4451,0.4243,0.4243,22400.0],["1976-10-11",0.4243,0.4382,0.4173,0.4173,28800.0],["1976-10-12",0.4173,0.4382,0.4173,0.4173,1600.0],["1976-10-13",0.4173,0.4382,0.4173,0.4173,4800.0],["1976-10-14",0.4173,0.4382,0.4173,0.4173,3200.0],["1976-10-15",0.4173,0.4382,0.4173,0.4173,9600.0],["1976-10-18",0.4173,0.4382,0.4173,0.4173,1600.0],["1976-10-19",0.4173,0.4382,0.4173,0.4173,1600.0],["1976-10-20",0.4173,0.4382,0.4173,0.4173,9600.0],["1976-10-21",0.4243,0.4451,0.4243,0.4243,14400.0],["1976-10-22",0.4243,0.4451,0.4243,0.4243,9600.0],["1976-10-25",0.4243,0.4382,0.4173,0.4173,4800.0],["1976-10-26",0.4173,0.4173,0.4173,0.4173,0.0],["1976-10-27",0.4173,0.4382,0.4173,0.4173,1600.0],["1976-10-28",0.4243,0.4451,0.4243,0.4243,6400.0],["1976-10-29",0.4243,0.4243,0.4243,0.4243,0.0],["1976-11-01",0.4382,0.459,0.4382,0.4382,28800.0],["1976-11-03",0.4382,0.459,0.4382,0.4382,3200.0],["1976-11-04",0.4451,0.466,0.4451,0.4451,14400.0],["1976-11-05",0.4451,0.4451,0.4451,0.4451,0.0],["1976-11-08",0.4451,0.466,0.4451,0.4451,3200.0],["1976-11-09",0.4451,0.466,0.4451,0.4451,17600.0],["1976-11-10",0.4451,0.466,0.4451,0.4451,25600.0],["1976-11-11",0.4451,0.459,0.4382,0.4382,3200.0],["1976-11-12",0.4382,0.459,0.4382,0.4382,4800.0],["1976-11-15",0.4382,0.459,0.4382,0.4382,1600.0],["1976-11-16",0.4382,0.459,0.4382,0.4382,4800.0],["1976-11-17",0.4382,0.4521,0.4312,0.4312,24000.0],["1976-11-18",0.4382,0.459,0.4382,0.4382,25600.0],["1976-11-19",0.4451,0.466,0.4451,0.4451,6400.0],["1976-11-22",0.4451,0.466,0.4451,0.4451,12800.0],["1976-11-23",0.4451,0.466,0.4451,0.4451,1600.0],["1976-11-24",0.4451,0.466,0.4451,0.4451,1600.0],["1976-11-26",0.4451,0.466,0.4451,0.4451,3200.0],["1976-11-29",0.4451,0.459,0.4382,0.4382,30400.0],["1976-11-30",0.4382,0.459,0.4382,0.4382,6400.0],["1976-12-01",0.4382,0.459,0.4382,0.4382,17600.0],["1976-12-02",0.4382,0.4382,0.4382,0.4382,0.0],["1976-12-03",0.4382,0.459,0.4382,0.4382,3200.0],["1976-12-06",0.4382,0.459,0.4382,0.4382,4800.0],["1976-12-07",0.4382,0.459,0.4382,0.4382,3200.0],["1976-12-08",0.4382,0.459,0.4382,0.4382,6400.0],["1976-12-09",0.4382,0.459,0.4382,0.4382,9600.0],["1976-12-10",0.4451,0.466,0.4451,0.4451,6400.0],["1976-12-13",0.4451,0.466,0.4451,0.4451,4800.0],["1976-12-14",0.4451,0.4451,0.4451,0.4451,0.0],["1976-12-15",0.4451,0.466,0.4451,0.4451,6400.0],["1976-12-16",0.4451,0.466,0.4451,0.4451,1600.0],["1976-12-17",0.4451,0.466,0.4451,0.4451,4800.0],["1976-12-20",0.4451,0.466,0.4451,0.4451,1600.0],["1976-12-21",0.4451,0.466,0.4451,0.4451,3200.0],["1976-12-22",0.4451,0.466,0.4451,0.4451,3200.0],["1976-12-23",0.4451,0.466,0.4451,0.4451,12800.0],["1976-12-27",0.4451,0.466,0.4451,0.4451,1600.0],["1976-12-28",0.4451,0.466,0.4451,0.4451,11200.0],["1976-12-29",0.4451,0.466,0.4451,0.4451,3200.0],["1976-12-30",0.4451,0.466,0.4451,0.4451,9600.0],["1976-12-31",0.4521,0.4729,0.4521,0.4521,16000.0],["1977-01-03",0.4521,0.4729,0.4521,0.4521,4800.0],["1977-01-04",0.4521,0.466,0.4451,0.4451,1600.0],["1977-01-05",0.4451,0.466,0.4451,0.4451,3200.0],["1977-01-06",0.4521,0.4729,0.4521,0.4521,6400.0],["1977-01-07",0.4521,0.4729,0.4521,0.4521,4800.0],["1977-01-10",0.4521,0.4729,0.4521,0.4521,19200.0],["1977-01-11",0.4521,0.466,0.4451,0.4451,3200.0],["1977-01-12",0.4521,0.4729,0.4521,0.4521,6400.0],["1977-01-13",0.4521,0.4729,0.4521,0.4521,6400.0],["1977-01-14",0.4521,0.4729,0.4521,0.4521,14400.0],["1977-01-17",0.4521,0.4729,0.4521,0.4521,6400.0],["1977-01-18",0.4521,0.4729,0.4521,0.4521,6400.0],["1977-01-19",0.4521,0.4729,0.4521,0.4521,4800.0],["1977-01-20",0.4521,0.4729,0.4521,0.4521,9600.0],["1977-01-21",0.4521,0.4729,0.4521,0.4521,8000.0],["1977-01-24",0.4521,0.466,0.4451,0.4451,35200.0],["1977-01-25",0.4451,0.459,0.4382,0.4382,16000.0],["1977-01-26",0.4382,0.4521,0.4312,0.4312,9600.0],["1977-01-27",0.4312,0.4521,0.4312,0.4312,14400.0],["1977-01-28",0.4382,0.459,0.4382,0.4382,24000.0],["1977-01-31",0.4382,0.459,0.4382,0.4382,152000.0],["1977-02-01",0.4382,0.459,0.4382,0.4382,8000.0],["1977-02-02",0.4382,0.459,0.4382,0.4382,6400.0],["1977-02-03",0.4382,0.4451,0.4243,0.4243,17600.0],["1977-02-04",0.4243,0.4451,0.4243,0.4243,6400.0],["1977-02-07",0.4243,0.4451,0.4243,0.4243,16000.0],["1977-02-08",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-02-09",0.4243,0.4451,0.4243,0.4243,6400.0],["1977-02-10",0.4312,0.4521,0.4312,0.4312,17600.0],["1977-02-11",0.4312,0.4451,0.4243,0.4243,4800.0],["1977-02-14",0.4243,0.4451,0.4243,0.4243,6400.0],["1977-02-15",0.4243,0.4451,0.4243,0.4243,28800.0],["1977-02-16",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-02-17",0.4243,0.4451,0.4243,0.4243,14400.0],["1977-02-18",0.4243,0.4451,0.4243,0.4243,24000.0],["1977-02-22",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-02-23",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-02-24",0.4243,0.4382,0.4173,0.4173,19200.0],["1977-02-25",0.4173,0.4382,0.4173,0.4173,16000.0],["1977-02-28",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-03-01",0.4173,0.4382,0.4173,0.4173,11200.0],["1977-03-02",0.4173,0.4382,0.4173,0.4173,9600.0],["1977-03-03",0.4243,0.4451,0.4243,0.4243,12800.0],["1977-03-04",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-03-07",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-03-08",0.4243,0.4382,0.4173,0.4173,38400.0],["1977-03-09",0.4312,0.4521,0.4312,0.4312,56000.0],["1977-03-10",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-03-11",0.4312,0.4451,0.4243,0.4243,12800.0],["1977-03-14",0.4312,0.4521,0.4312,0.4312,8000.0],["1977-03-15",0.4312,0.4451,0.4243,0.4243,8000.0],["1977-03-16",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-03-17",0.4312,0.4521,0.4312,0.4312,16000.0],["1977-03-18",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-03-21",0.4312,0.4521,0.4312,0.4312,1600.0],["1977-03-22",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-03-23",0.4312,0.4521,0.4312,0.4312,6400.0],["1977-03-24",0.4312,0.4521,0.4312,0.4312,12800.0],["1977-03-25",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-03-28",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-03-29",0.4312,0.4521,0.4312,0.4312,6400.0],["1977-03-30",0.4312,0.4521,0.4312,0.4312,1600.0],["1977-03-31",0.4312,0.4521,0.4312,0.4312,8000.0],["1977-04-01",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-04-04",0.4312,0.4451,0.4243,0.4243,35200.0],["1977-04-05",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-04-06",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-04-07",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-04-11",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-04-12",0.4312,0.4521,0.4312,0.4312,30400.0],["1977-04-13",0.4382,0.459,0.4382,0.4382,30400.0],["1977-04-14",0.4382,0.459,0.4382,0.4382,9600.0],["1977-04-15",0.4382,0.459,0.4382,0.4382,1600.0],["1977-04-18",0.4382,0.459,0.4382,0.4382,3200.0],["1977-04-19",0.4382,0.459,0.4382,0.4382,3200.0],["1977-04-20",0.4382,0.4382,0.4173,0.4173,8000.0],["1977-04-21",0.4243,0.4451,0.4243,0.4243,20800.0],["1977-04-22",0.4243,0.4451,0.4243,0.4243,14400.0],["1977-04-25",0.4243,0.4451,0.4243,0.4243,6400.0],["1977-04-26",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-04-27",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-04-28",0.4312,0.4521,0.4312,0.4312,8000.0],["1977-04-29",0.4312,0.4521,0.4312,0.4312,4800.0],["1977-05-02",0.4312,0.4521,0.4312,0.4312,16000.0],["1977-05-03",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-05-04",0.4312,0.4451,0.4243,0.4243,16000.0],["1977-05-05",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-05-06",0.4243,0.4243,0.4243,0.4243,0.0],["1977-05-09",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-05-10",0.4312,0.4521,0.4312,0.4312,4800.0],["1977-05-11",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-05-12",0.4312,0.4521,0.4312,0.4312,4800.0],["1977-05-13",0.4382,0.459,0.4382,0.4382,20800.0],["1977-05-16",0.4382,0.459,0.4382,0.4382,4800.0],["1977-05-17",0.4382,0.4521,0.4312,0.4312,16000.0],["1977-05-18",0.4312,0.4521,0.4312,0.4312,12800.0],["1977-05-19",0.4312,0.4521,0.4312,0.4312,1600.0],["1977-05-20",0.4312,0.4521,0.4312,0.4312,19200.0],["1977-05-23",0.4312,0.4451,0.4243,0.4243,16000.0],["1977-05-24",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-05-25",0.4243,0.4382,0.4173,0.4173,27200.0],["1977-05-26",0.4173,0.4312,0.4103,0.4103,12800.0],["1977-05-27",0.4103,0.4312,0.4103,0.4103,17600.0],["1977-05-31",0.4173,0.4382,0.4173,0.4173,4800.0],["1977-06-01",0.4173,0.4382,0.4173,0.4173,12800.0],["1977-06-02",0.4173,0.4382,0.4173,0.4173,14400.0],["1977-06-03",0.4173,0.4382,0.4173,0.4173,6400.0],["1977-06-06",0.4173,0.4382,0.4173,0.4173,4800.0],["1977-06-07",0.4173,0.4382,0.4173,0.4173,8000.0],["1977-06-08",0.4173,0.4382,0.4173,0.4173,4800.0],["1977-06-09",0.4173,0.4382,0.4173,0.4173,1600.0],["1977-06-10",0.4173,0.4382,0.4173,0.4173,17600.0],["1977-06-13",0.4173,0.4173,0.4173,0.4173,0.0],["1977-06-14",0.4173,0.4382,0.4173,0.4173,6400.0],["1977-06-15",0.4173,0.4382,0.4173,0.4173,6400.0],["1977-06-16",0.4173,0.4382,0.4173,0.4173,27200.0],["1977-06-17",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-06-20",0.4173,0.4382,0.4173,0.4173,27200.0],["1977-06-21",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-06-22",0.4243,0.4451,0.4243,0.4243,9600.0],["1977-06-23",0.4312,0.4521,0.4312,0.4312,4800.0],["1977-06-24",0.4312,0.4312,0.4312,0.4312,0.0],["1977-06-27",0.4312,0.4521,0.4312,0.4312,25600.0],["1977-06-28",0.4382,0.459,0.4382,0.4382,1600.0],["1977-06-29",0.4382,0.459,0.4382,0.4382,3200.0],["1977-06-30",0.4382,0.459,0.4382,0.4382,3200.0],["1977-07-01",0.4382,0.459,0.4382,0.4382,24000.0],["1977-07-05",0.4382,0.459,0.4382,0.4382,6400.0],["1977-07-06",0.4382,0.4382,0.4382,0.4382,0.0],["1977-07-07",0.4451,0.466,0.4451,0.4451,6400.0],["1977-07-08",0.4451,0.466,0.4451,0.4451,1600.0],["1977-07-11",0.4451,0.466,0.4451,0.4451,3200.0],["1977-07-12",0.4451,0.466,0.4451,0.4451,11200.0],["1977-07-13",0.4451,0.459,0.4382,0.4382,4800.0],["1977-07-15",0.4382,0.459,0.4382,0.4382,30400.0],["1977-07-18",0.4451,0.466,0.4451,0.4451,11200.0],["1977-07-19",0.4521,0.4729,0.4521,0.4521,3200.0],["1977-07-20",0.4521,0.459,0.4382,0.4382,41600.0],["1977-07-21",0.4382,0.4521,0.4312,0.4312,40000.0],["1977-07-22",0.4312,0.4521,0.4312,0.4312,24000.0],["1977-07-25",0.4312,0.4521,0.4312,0.4312,12800.0],["1977-07-26",0.4312,0.4521,0.4312,0.4312,16000.0],["1977-07-27",0.4312,0.4382,0.4173,0.4173,65600.0],["1977-07-28",0.4173,0.4312,0.4103,0.4103,36800.0],["1977-07-29",0.4103,0.4312,0.4103,0.4103,12800.0],["1977-08-01",0.4103,0.4103,0.4103,0.4103,0.0],["1977-08-02",0.4243,0.4451,0.4243,0.4243,17600.0],["1977-08-03",0.4243,0.4451,0.4243,0.4243,9600.0],["1977-08-04",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-08-05",0.4243,0.4451,0.4243,0.4243,20800.0],["1977-08-08",0.4243,0.4243,0.4243,0.4243,0.0],["1977-08-09",0.4312,0.4521,0.4312,0.4312,19200.0],["1977-08-10",0.4312,0.4521,0.4312,0.4312,1600.0],["1977-08-11",0.4312,0.4521,0.4312,0.4312,17600.0],["1977-08-12",0.4382,0.459,0.4382,0.4382,4800.0],["1977-08-15",0.4382,0.459,0.4382,0.4382,62400.0],["1977-08-16",0.4382,0.459,0.4382,0.4382,4800.0],["1977-08-17",0.4382,0.459,0.4382,0.4382,19200.0],["1977-08-18",0.4382,0.459,0.4382,0.4382,6400.0],["1977-08-19",0.4382,0.459,0.4382,0.4382,3200.0],["1977-08-22",0.4451,0.466,0.4451,0.4451,16000.0],["1977-08-23",0.4451,0.466,0.4451,0.4451,6400.0],["1977-08-24",0.4451,0.4521,0.4312,0.4312,20800.0],["1977-08-25",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-08-26",0.4312,0.4521,0.4312,0.4312,9600.0],["1977-08-29",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-08-30",0.4312,0.4382,0.4173,0.4173,16000.0],["1977-08-31",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-09-01",0.4173,0.4382,0.4173,0.4173,17600.0],["1977-09-02",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-09-06",0.4243,0.4243,0.4243,0.4243,0.0],["1977-09-07",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-09-08",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-09-09",0.4243,0.4382,0.4173,0.4173,4800.0],["1977-09-12",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-09-13",0.4243,0.4451,0.4243,0.4243,25600.0],["1977-09-14",0.4312,0.4521,0.4312,0.4312,1600.0],["1977-09-15",0.4312,0.4451,0.4243,0.4243,1600.0],["1977-09-16",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-09-19",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-09-20",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-09-21",0.4243,0.4243,0.4243,0.4243,0.0],["1977-09-22",0.4312,0.4521,0.4312,0.4312,27200.0],["1977-09-23",0.4312,0.4521,0.4312,0.4312,14400.0],["1977-09-26",0.4312,0.4521,0.4312,0.4312,25600.0],["1977-09-27",0.4312,0.4312,0.4312,0.4312,0.0],["1977-09-28",0.4312,0.4451,0.4243,0.4243,20800.0],["1977-09-29",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-09-30",0.4243,0.4451,0.4243,0.4243,14400.0],["1977-10-03",0.4243,0.4451,0.4243,0.4243,9600.0],["1977-10-04",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-10-05",0.4243,0.4243,0.4243,0.4243,0.0],["1977-10-06",0.4243,0.4382,0.4173,0.4173,4800.0],["1977-10-07",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-10-10",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-10-11",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-10-12",0.4173,0.4173,0.4173,0.4173,0.0],["1977-10-13",0.4173,0.4173,0.4173,0.4173,0.0],["1977-10-14",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-10-17",0.4243,0.4451,0.4243,0.4243,16000.0],["1977-10-18",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-10-19",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-10-20",0.4243,0.4451,0.4243,0.4243,14400.0],["1977-10-21",0.4243,0.4451,0.4243,0.4243,11200.0],["1977-10-24",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-10-25",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-10-26",0.4243,0.4451,0.4243,0.4243,11200.0],["1977-10-27",0.4243,0.4451,0.4243,0.4243,6400.0],["1977-10-28",0.4243,0.4451,0.4243,0.4243,8000.0],["1977-10-31",0.4243,0.4243,0.4243,0.4243,0.0],["1977-11-01",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-11-02",0.4243,0.4382,0.4173,0.4173,24000.0],["1977-11-03",0.4173,0.4382,0.4173,0.4173,11200.0],["1977-11-04",0.4173,0.4382,0.4173,0.4173,6400.0],["1977-11-07",0.4173,0.4382,0.4173,0.4173,8000.0],["1977-11-08",0.4173,0.4173,0.4173,0.4173,0.0],["1977-11-09",0.4173,0.4173,0.4173,0.4173,0.0],["1977-11-10",0.4173,0.4312,0.4103,0.4103,20800.0],["1977-11-11",0.4103,0.4312,0.4103,0.4103,11200.0],["1977-11-14",0.4103,0.4312,0.4103,0.4103,6400.0],["1977-11-15",0.4173,0.4382,0.4173,0.4173,8000.0],["1977-11-16",0.4173,0.4382,0.4173,0.4173,1600.0],["1977-11-17",0.4243,0.4451,0.4243,0.4243,27200.0],["1977-11-18",0.4243,0.4243,0.4243,0.4243,0.0],["1977-11-21",0.4243,0.4451,0.4243,0.4243,12800.0],["1977-11-22",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-11-23",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-11-25",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-11-28",0.4243,0.4243,0.4243,0.4243,0.0],["1977-11-29",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-11-30",0.4243,0.4451,0.4243,0.4243,14400.0],["1977-12-01",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-12-02",0.4243,0.4451,0.4243,0.4243,9600.0],["1977-12-05",0.4243,0.4382,0.4173,0.4173,43200.0],["1977-12-06",0.4173,0.4382,0.4173,0.4173,3200.0],["1977-12-07",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-12-08",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-12-09",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-12-12",0.4243,0.4451,0.4243,0.4243,4800.0],["1977-12-13",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-12-14",0.4243,0.4243,0.4243,0.4243,0.0],["1977-12-15",0.4243,0.4451,0.4243,0.4243,3200.0],["1977-12-16",0.4243,0.4243,0.4243,0.4243,0.0],["1977-12-19",0.4243,0.4451,0.4243,0.4243,1600.0],["1977-12-20",0.4243,0.4243,0.4243,0.4243,0.0],["1977-12-21",0.4312,0.4521,0.4312,0.4312,4800.0],["1977-12-22",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-12-23",0.4312,0.4521,0.4312,0.4312,12800.0],["1977-12-27",0.4312,0.4312,0.4312,0.4312,0.0],["1977-12-28",0.4312,0.4521,0.4312,0.4312,3200.0],["1977-12-29",0.4312,0.4521,0.4312,0.4312,11200.0],["1977-12-30",0.4382,0.459,0.4382,0.4382,14400.0],["1978-01-03",0.4382,0.459,0.4382,0.4382,6400.0],["1978-01-04",0.4382,0.459,0.4382,0.4382,12800.0],["1978-01-05",0.4382,0.4382,0.4382,0.4382,0.0],["1978-01-06",0.4382,0.459,0.4382,0.4382,6400.0],["1978-01-09",0.4382,0.4382,0.4382,0.4382,0.0],["1978-01-10",0.4382,0.459,0.4382,0.4382,3200.0],["1978-01-11",0.4382,0.459,0.4382,0.4382,9600.0],["1978-01-12",0.4382,0.459,0.4382,0.4382,3200.0],["1978-01-13",0.4382,0.459,0.4382,0.4382,1600.0],["1978-01-16",0.4382,0.459,0.4382,0.4382,1600.0],["1978-01-17",0.4382,0.459,0.4382,0.4382,3200.0],["1978-01-18",0.4451,0.466,0.4451,0.4451,4800.0],["1978-01-19",0.459,0.4799,0.459,0.459,9600.0],["1978-01-20",0.459,0.4729,0.4521,0.4521,9600.0],["1978-01-23",0.459,0.4799,0.459,0.459,3200.0],["1978-01-24",0.459,0.4799,0.459,0.459,3200.0],["1978-01-25",0.459,0.459,0.459,0.459,0.0],["1978-01-26",0.459,0.4729,0.4521,0.4521,4800.0],["1978-01-27",0.4521,0.4729,0.4521,0.4521,6400.0],["1978-01-30",0.4521,0.4729,0.4521,0.4521,3200.0],["1978-01-31",0.4521,0.466,0.4451,0.4451,17600.0],["1978-02-01",0.4451,0.4451,0.4451,0.4451,0.0],["1978-02-02",0.4451,0.466,0.4451,0.4451,8000.0],["1978-02-03",0.4451,0.466,0.4451,0.4451,3200.0],["1978-02-06",0.4451,0.466,0.4451,0.4451,1600.0],["1978-02-07",0.4451,0.466,0.4451,0.4451,1600.0],["1978-02-08",0.4451,0.466,0.4451,0.4451,9600.0],["1978-02-09",0.4451,0.466,0.4451,0.4451,3200.0],["1978-02-10",0.4451,0.466,0.4451,0.4451,16000.0],["1978-02-13",0.4451,0.466,0.4451,0.4451,3200.0],["1978-02-14",0.4451,0.4451,0.4451,0.4451,0.0],["1978-02-15",0.4451,0.459,0.4382,0.4382,3200.0],["1978-02-16",0.4382,0.4521,0.4312,0.4312,4800.0],["1978-02-17",0.4312,0.4521,0.4312,0.4312,6400.0],["1978-02-21",0.4312,0.4521,0.4312,0.4312,16000.0],["1978-02-22",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-02-23",0.4312,0.4521,0.4312,0.4312,6400.0],["1978-02-24",0.4312,0.4521,0.4312,0.4312,6400.0],["1978-02-27",0.4312,0.4451,0.4243,0.4243,6400.0],["1978-02-28",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-03-01",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-03-02",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-03-03",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-03-06",0.4243,0.4451,0.4243,0.4243,9600.0],["1978-03-07",0.4243,0.4451,0.4243,0.4243,8000.0],["1978-03-08",0.4243,0.4451,0.4243,0.4243,9600.0],["1978-03-09",0.4243,0.4451,0.4243,0.4243,4800.0],["1978-03-10",0.4243,0.4451,0.4243,0.4243,4800.0],["1978-03-13",0.4243,0.4243,0.4243,0.4243,0.0],["1978-03-14",0.4243,0.4243,0.4243,0.4243,0.0],["1978-03-15",0.4243,0.4451,0.4243,0.4243,11200.0],["1978-03-16",0.4243,0.4243,0.4243,0.4243,0.0],["1978-03-17",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-03-20",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-03-21",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-03-22",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-03-23",0.4382,0.459,0.4382,0.4382,9600.0],["1978-03-27",0.4382,0.4382,0.4382,0.4382,0.0],["1978-03-28",0.4382,0.459,0.4382,0.4382,3200.0],["1978-03-29",0.4382,0.459,0.4382,0.4382,4800.0],["1978-03-30",0.4382,0.459,0.4382,0.4382,3200.0],["1978-03-31",0.4382,0.459,0.4382,0.4382,1600.0],["1978-04-03",0.4382,0.459,0.4382,0.4382,1600.0],["1978-04-04",0.4382,0.459,0.4382,0.4382,1600.0],["1978-04-05",0.4382,0.459,0.4382,0.4382,1600.0],["1978-04-06",0.4382,0.4382,0.4382,0.4382,0.0],["1978-04-07",0.4521,0.4729,0.4521,0.4521,44800.0],["1978-04-10",0.4521,0.4729,0.4521,0.4521,1600.0],["1978-04-11",0.4521,0.4729,0.4521,0.4521,6400.0],["1978-04-12",0.4521,0.466,0.4451,0.4451,12800.0],["1978-04-13",0.4451,0.466,0.4451,0.4451,3200.0],["1978-04-14",0.4521,0.4729,0.4521,0.4521,4800.0],["1978-04-17",0.4521,0.466,0.4451,0.4451,12800.0],["1978-04-18",0.4451,0.466,0.4451,0.4451,1600.0],["1978-04-19",0.4451,0.459,0.4382,0.4382,4800.0],["1978-04-20",0.4382,0.4382,0.4382,0.4382,0.0],["1978-04-21",0.4382,0.4382,0.4382,0.4382,0.0],["1978-04-24",0.4382,0.459,0.4382,0.4382,3200.0],["1978-04-25",0.4382,0.459,0.4382,0.4382,1600.0],["1978-04-26",0.4382,0.4521,0.4312,0.4312,3200.0],["1978-04-27",0.4382,0.459,0.4382,0.4382,16000.0],["1978-04-28",0.4382,0.459,0.4382,0.4382,4800.0],["1978-05-01",0.4382,0.459,0.4382,0.4382,8000.0],["1978-05-02",0.4382,0.459,0.4382,0.4382,1600.0],["1978-05-03",0.4382,0.459,0.4382,0.4382,4800.0],["1978-05-04",0.4382,0.459,0.4382,0.4382,8000.0],["1978-05-05",0.4382,0.4382,0.4382,0.4382,0.0],["1978-05-08",0.4382,0.4382,0.4382,0.4382,0.0],["1978-05-09",0.4382,0.459,0.4382,0.4382,3200.0],["1978-05-10",0.4382,0.4382,0.4382,0.4382,0.0],["1978-05-11",0.4382,0.459,0.4382,0.4382,6400.0],["1978-05-12",0.4382,0.459,0.4382,0.4382,3200.0],["1978-05-15",0.4382,0.459,0.4382,0.4382,16000.0],["1978-05-16",0.4382,0.459,0.4382,0.4382,3200.0],["1978-05-17",0.4382,0.4382,0.4382,0.4382,0.0],["1978-05-18",0.4382,0.4382,0.4382,0.4382,0.0],["1978-05-19",0.4382,0.4521,0.4312,0.4312,6400.0],["1978-05-22",0.4312,0.4521,0.4312,0.4312,4800.0],["1978-05-23",0.4312,0.4521,0.4312,0.4312,3200.0],["1978-05-24",0.4312,0.4521,0.4312,0.4312,3200.0],["1978-05-25",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-05-26",0.4312,0.4521,0.4312,0.4312,3200.0],["1978-05-30",0.4312,0.4451,0.4243,0.4243,3200.0],["1978-05-31",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-06-01",0.4243,0.4382,0.4173,0.4173,8000.0],["1978-06-02",0.4173,0.4382,0.4173,0.4173,17600.0],["1978-06-05",0.4173,0.4173,0.4173,0.4173,0.0],["1978-06-06",0.4243,0.4451,0.4243,0.4243,9600.0],["1978-06-07",0.4243,0.4243,0.4243,0.4243,0.0],["1978-06-08",0.4243,0.4243,0.4243,0.4243,0.0],["1978-06-09",0.4243,0.4451,0.4243,0.4243,6400.0],["1978-06-12",0.4243,0.4451,0.4243,0.4243,8000.0],["1978-06-13",0.4243,0.4243,0.4243,0.4243,0.0],["1978-06-14",0.4243,0.4382,0.4173,0.4173,4800.0],["1978-06-15",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-06-16",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-06-19",0.4173,0.4382,0.4173,0.4173,11200.0],["1978-06-20",0.4173,0.4382,0.4173,0.4173,11200.0],["1978-06-21",0.4173,0.4312,0.4103,0.4103,24000.0],["1978-06-22",0.4103,0.4312,0.4103,0.4103,11200.0],["1978-06-23",0.4173,0.4382,0.4173,0.4173,9600.0],["1978-06-26",0.4173,0.4382,0.4173,0.4173,6400.0],["1978-06-27",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-06-28",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-06-29",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-06-30",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-07-03",0.4173,0.4173,0.4173,0.4173,0.0],["1978-07-05",0.4173,0.4382,0.4173,0.4173,4800.0],["1978-07-06",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-07-07",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-07-10",0.4173,0.4312,0.4103,0.4103,6400.0],["1978-07-11",0.4103,0.4103,0.4103,0.4103,0.0],["1978-07-12",0.4103,0.4312,0.4103,0.4103,3200.0],["1978-07-13",0.4173,0.4382,0.4173,0.4173,6400.0],["1978-07-14",0.4173,0.4382,0.4173,0.4173,12800.0],["1978-07-17",0.4173,0.4382,0.4173,0.4173,4800.0],["1978-07-18",0.4173,0.4173,0.4173,0.4173,0.0],["1978-07-19",0.4243,0.4451,0.4243,0.4243,19200.0],["1978-07-20",0.4312,0.4521,0.4312,0.4312,9600.0],["1978-07-21",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-07-24",0.4312,0.4451,0.4243,0.4243,16000.0],["1978-07-25",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-07-26",0.4312,0.4521,0.4312,0.4312,4800.0],["1978-07-27",0.4312,0.4521,0.4312,0.4312,4800.0],["1978-07-28",0.4312,0.4521,0.4312,0.4312,3200.0],["1978-07-31",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-08-01",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-08-02",0.4382,0.459,0.4382,0.4382,4800.0],["1978-08-03",0.4382,0.459,0.4382,0.4382,30400.0],["1978-08-04",0.4521,0.4729,0.4521,0.4521,16000.0],["1978-08-07",0.4521,0.4729,0.4521,0.4521,1600.0],["1978-08-08",0.4521,0.4521,0.4521,0.4521,0.0],["1978-08-09",0.4521,0.4729,0.4521,0.4521,6400.0],["1978-08-10",0.4521,0.4521,0.4521,0.4521,0.0],["1978-08-11",0.4521,0.4729,0.4521,0.4521,19200.0],["1978-08-14",0.4521,0.4729,0.4521,0.4521,4800.0],["1978-08-15",0.4521,0.4521,0.4521,0.4521,0.0],["1978-08-16",0.459,0.4799,0.459,0.459,6400.0],["1978-08-17",0.459,0.4799,0.459,0.459,3200.0],["1978-08-18",0.459,0.4799,0.459,0.459,1600.0],["1978-08-21",0.459,0.4729,0.4521,0.4521,6400.0],["1978-08-22",0.4521,0.4729,0.4521,0.4521,17600.0],["1978-08-23",0.4521,0.4729,0.4521,0.4521,4800.0],["1978-08-24",0.4521,0.4729,0.4521,0.4521,1600.0],["1978-08-25",0.4521,0.466,0.4451,0.4451,14400.0],["1978-08-28",0.4451,0.459,0.4382,0.4382,33600.0],["1978-08-29",0.4382,0.459,0.4382,0.4382,16000.0],["1978-08-30",0.4382,0.459,0.4382,0.4382,1600.0],["1978-08-31",0.4382,0.459,0.4382,0.4382,3200.0],["1978-09-01",0.4382,0.459,0.4382,0.4382,6400.0],["1978-09-05",0.4382,0.459,0.4382,0.4382,1600.0],["1978-09-06",0.4382,0.459,0.4382,0.4382,4800.0],["1978-09-07",0.4382,0.4521,0.4312,0.4312,12800.0],["1978-09-08",0.4312,0.4521,0.4312,0.4312,4800.0],["1978-09-11",0.4312,0.4521,0.4312,0.4312,3200.0],["1978-09-12",0.4312,0.4521,0.4312,0.4312,9600.0],["1978-09-13",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-09-14",0.4382,0.459,0.4382,0.4382,3200.0],["1978-09-15",0.4382,0.4382,0.4382,0.4382,0.0],["1978-09-18",0.4382,0.459,0.4382,0.4382,19200.0],["1978-09-19",0.4382,0.459,0.4382,0.4382,1600.0],["1978-09-20",0.4382,0.459,0.4382,0.4382,1600.0],["1978-09-21",0.4382,0.4382,0.4382,0.4382,0.0],["1978-09-22",0.4382,0.459,0.4382,0.4382,9600.0],["1978-09-25",0.4382,0.459,0.4382,0.4382,1600.0],["1978-09-26",0.4451,0.466,0.4451,0.4451,9600.0],["1978-09-27",0.4451,0.466,0.4451,0.4451,8000.0],["1978-09-28",0.4451,0.466,0.4451,0.4451,9600.0],["1978-09-29",0.4451,0.466,0.4451,0.4451,8000.0],["1978-10-02",0.4521,0.4729,0.4521,0.4521,3200.0],["1978-10-03",0.4521,0.4729,0.4521,0.4521,4800.0],["1978-10-04",0.4521,0.4729,0.4521,0.4521,8000.0],["1978-10-05",0.4521,0.4521,0.4521,0.4521,0.0],["1978-10-06",0.4521,0.4729,0.4521,0.4521,1600.0],["1978-10-09",0.459,0.4799,0.459,0.459,1600.0],["1978-10-10",0.459,0.4799,0.459,0.459,8000.0],["1978-10-11",0.459,0.4799,0.459,0.459,11200.0],["1978-10-12",0.459,0.4799,0.459,0.459,24000.0],["1978-10-13",0.459,0.4799,0.459,0.459,3200.0],["1978-10-16",0.459,0.4799,0.459,0.459,6400.0],["1978-10-17",0.459,0.459,0.459,0.459,0.0],["1978-10-18",0.459,0.4729,0.4521,0.4521,9600.0],["1978-10-19",0.4521,0.4729,0.4521,0.4521,3200.0],["1978-10-20",0.4521,0.4729,0.4521,0.4521,11200.0],["1978-10-23",0.4521,0.4729,0.4521,0.4521,14400.0],["1978-10-24",0.4521,0.4729,0.4521,0.4521,6400.0],["1978-10-25",0.4521,0.466,0.4451,0.4451,20800.0],["1978-10-26",0.4451,0.459,0.4382,0.4382,19200.0],["1978-10-27",0.4382,0.4521,0.4312,0.4312,20800.0],["1978-10-30",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-10-31",0.4312,0.4312,0.4312,0.4312,0.0],["1978-11-01",0.4312,0.4521,0.4312,0.4312,1600.0],["1978-11-02",0.4312,0.4451,0.4243,0.4243,3200.0],["1978-11-03",0.4243,0.4451,0.4243,0.4243,24000.0],["1978-11-06",0.4243,0.4451,0.4243,0.4243,8000.0],["1978-11-07",0.4243,0.4382,0.4173,0.4173,9600.0],["1978-11-08",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-11-09",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-11-10",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-11-13",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-11-14",0.4173,0.4382,0.4173,0.4173,20800.0],["1978-11-15",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-11-16",0.4173,0.4382,0.4173,0.4173,4800.0],["1978-11-17",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-11-20",0.4173,0.4312,0.4103,0.4103,11200.0],["1978-11-21",0.4103,0.4312,0.4103,0.4103,6400.0],["1978-11-22",0.4173,0.4382,0.4173,0.4173,16000.0],["1978-11-24",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-11-27",0.4173,0.4382,0.4173,0.4173,6400.0],["1978-11-28",0.4173,0.4382,0.4173,0.4173,3200.0],["1978-11-29",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-11-30",0.4173,0.4382,0.4173,0.4173,1600.0],["1978-12-01",0.4173,0.4312,0.4103,0.4103,9600.0],["1978-12-04",0.4103,0.4312,0.4103,0.4103,17600.0],["1978-12-05",0.4103,0.4312,0.4103,0.4103,4800.0],["1978-12-06",0.4103,0.4312,0.4103,0.4103,8000.0],["1978-12-07",0.4103,0.4312,0.4103,0.4103,1600.0],["1978-12-08",0.4103,0.4312,0.4103,0.4103,12800.0],["1978-12-11",0.4173,0.4382,0.4173,0.4173,9600.0],["1978-12-12",0.4243,0.4451,0.4243,0.4243,8000.0],["1978-12-13",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-12-14",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-12-15",0.4243,0.4243,0.4243,0.4243,0.0],["1978-12-18",0.4243,0.4382,0.4173,0.4173,4800.0],["1978-12-19",0.4173,0.4173,0.4173,0.4173,0.0],["1978-12-20",0.4173,0.4173,0.4173,0.4173,0.0],["1978-12-21",0.4243,0.4451,0.4243,0.4243,3200.0],["1978-12-22",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-12-26",0.4243,0.4243,0.4243,0.4243,0.0],["1978-12-27",0.4243,0.4451,0.4243,0.4243,4800.0],["1978-12-28",0.4243,0.4451,0.4243,0.4243,1600.0],["1978-12-29",0.4243,0.4451,0.4243,0.4243,4800.0],["1979-01-02",0.4243,0.4243,0.4243,0.4243,0.0],["1979-01-03",0.4243,0.4451,0.4243,0.4243,6400.0],["1979-01-04",0.4243,0.4451,0.4243,0.4243,6400.0],["1979-01-05",0.4243,0.4451,0.4243,0.4243,11200.0],["1979-01-08",0.4243,0.4451,0.4243,0.4243,1600.0],["1979-01-09",0.4312,0.4521,0.4312,0.4312,28800.0],["1979-01-10",0.4382,0.459,0.4382,0.4382,25600.0],["1979-01-11",0.4382,0.459,0.4382,0.4382,4800.0],["1979-01-12",0.4382,0.459,0.4382,0.4382,8000.0],["1979-01-15",0.4382,0.459,0.4382,0.4382,16000.0],["1979-01-16",0.4382,0.4521,0.4312,0.4312,12800.0],["1979-01-17",0.4312,0.4521,0.4312,0.4312,1600.0],["1979-01-18",0.4312,0.4521,0.4312,0.4312,1600.0],["1979-01-19",0.4312,0.4312,0.4312,0.4312,0.0],["1979-01-22",0.4312,0.4521,0.4312,0.4312,1600.0],["1979-01-23",0.4312,0.4521,0.4312,0.4312,8000.0],["1979-01-24",0.4382,0.459,0.4382,0.4382,9600.0],["1979-01-25",0.4382,0.459,0.4382,0.4382,8000.0],["1979-01-26",0.4382,0.459,0.4382,0.4382,8000.0],["1979-01-29",0.4451,0.466,0.4451,0.4451,6400.0],["1979-01-30",0.4451,0.4521,0.4312,0.4312,17600.0],["1979-01-31",0.4382,0.459,0.4382,0.4382,20800.0],["1979-02-01",0.4382,0.4382,0.4382,0.4382,0.0],["1979-02-02",0.4451,0.466,0.4451,0.4451,8000.0],["1979-02-05",0.4451,0.466,0.4451,0.4451,1600.0],["1979-02-06",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-02-07",0.4521,0.4729,0.4521,0.4521,16000.0],["1979-02-08",0.4521,0.4521,0.4521,0.4521,0.0],["1979-02-09",0.4521,0.466,0.4451,0.4451,11200.0],["1979-02-12",0.4451,0.4451,0.4451,0.4451,0.0],["1979-02-13",0.4451,0.466,0.4451,0.4451,4800.0],["1979-02-14",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-02-15",0.459,0.4799,0.459,0.459,9600.0],["1979-02-16",0.459,0.4799,0.459,0.459,20800.0],["1979-02-20",0.459,0.4799,0.459,0.459,12800.0],["1979-02-21",0.459,0.4799,0.459,0.459,6400.0],["1979-02-22",0.459,0.4799,0.459,0.459,3200.0],["1979-02-23",0.459,0.4799,0.459,0.459,3200.0],["1979-02-26",0.459,0.4729,0.4521,0.4521,12800.0],["1979-02-27",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-02-28",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-03-01",0.4521,0.4729,0.4521,0.4521,6400.0],["1979-03-02",0.466,0.4869,0.466,0.466,22400.0],["1979-03-05",0.466,0.4799,0.459,0.459,8000.0],["1979-03-06",0.459,0.4799,0.459,0.459,4800.0],["1979-03-07",0.459,0.4799,0.459,0.459,3200.0],["1979-03-08",0.459,0.459,0.459,0.459,0.0],["1979-03-09",0.459,0.459,0.459,0.459,0.0],["1979-03-12",0.459,0.4729,0.4521,0.4521,25600.0],["1979-03-13",0.459,0.4799,0.459,0.459,1600.0],["1979-03-14",0.459,0.4729,0.4521,0.4521,8000.0],["1979-03-15",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-03-16",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-03-19",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-03-20",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-03-21",0.4521,0.4521,0.4521,0.4521,0.0],["1979-03-22",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-03-23",0.4521,0.4729,0.4521,0.4521,19200.0],["1979-03-26",0.4521,0.4729,0.4521,0.4521,9600.0],["1979-03-27",0.459,0.4799,0.459,0.459,4800.0],["1979-03-28",0.459,0.4799,0.459,0.459,1600.0],["1979-03-29",0.459,0.4799,0.459,0.459,1600.0],["1979-03-30",0.459,0.4799,0.459,0.459,9600.0],["1979-04-02",0.459,0.4799,0.459,0.459,3200.0],["1979-04-03",0.459,0.4799,0.459,0.459,17600.0],["1979-04-04",0.459,0.4799,0.459,0.459,12800.0],["1979-04-05",0.459,0.459,0.459,0.459,0.0],["1979-04-06",0.459,0.4799,0.459,0.459,14400.0],["1979-04-09",0.459,0.4799,0.459,0.459,12800.0],["1979-04-10",0.459,0.4799,0.459,0.459,4800.0],["1979-04-11",0.459,0.4799,0.459,0.459,14400.0],["1979-04-12",0.459,0.4799,0.459,0.459,4800.0],["1979-04-16",0.459,0.4799,0.459,0.459,4800.0],["1979-04-17",0.459,0.4799,0.459,0.459,1600.0],["1979-04-18",0.459,0.4729,0.4521,0.4521,4800.0],["1979-04-19",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-04-20",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-04-23",0.4521,0.466,0.4451,0.4451,22400.0],["1979-04-24",0.4451,0.459,0.4382,0.4382,1600.0],["1979-04-25",0.4382,0.459,0.4382,0.4382,6400.0],["1979-04-26",0.4382,0.459,0.4382,0.4382,1600.0],["1979-04-27",0.4382,0.459,0.4382,0.4382,3200.0],["1979-04-30",0.4382,0.459,0.4382,0.4382,6400.0],["1979-05-01",0.4382,0.459,0.4382,0.4382,4800.0],["1979-05-02",0.4451,0.466,0.4451,0.4451,19200.0],["1979-05-03",0.4451,0.466,0.4451,0.4451,6400.0],["1979-05-04",0.4451,0.466,0.4451,0.4451,9600.0],["1979-05-07",0.4451,0.459,0.4382,0.4382,11200.0],["1979-05-08",0.4382,0.459,0.4382,0.4382,8000.0],["1979-05-09",0.4382,0.4382,0.4382,0.4382,0.0],["1979-05-10",0.4382,0.4521,0.4312,0.4312,8000.0],["1979-05-11",0.4312,0.4521,0.4312,0.4312,3200.0],["1979-05-14",0.4312,0.4521,0.4312,0.4312,4800.0],["1979-05-15",0.4312,0.4521,0.4312,0.4312,1600.0],["1979-05-16",0.4382,0.459,0.4382,0.4382,4800.0],["1979-05-17",0.4382,0.459,0.4382,0.4382,3200.0],["1979-05-18",0.4451,0.466,0.4451,0.4451,3200.0],["1979-05-21",0.4451,0.466,0.4451,0.4451,9600.0],["1979-05-22",0.4451,0.466,0.4451,0.4451,3200.0],["1979-05-23",0.4451,0.466,0.4451,0.4451,1600.0],["1979-05-24",0.4451,0.466,0.4451,0.4451,1600.0],["1979-05-25",0.4451,0.466,0.4451,0.4451,1600.0],["1979-05-29",0.4451,0.466,0.4451,0.4451,4800.0],["1979-05-30",0.4451,0.466,0.4451,0.4451,16000.0],["1979-05-31",0.4451,0.466,0.4451,0.4451,9600.0],["1979-06-01",0.4451,0.466,0.4451,0.4451,3200.0],["1979-06-04",0.4451,0.466,0.4451,0.4451,3200.0],["1979-06-05",0.4451,0.466,0.4451,0.4451,6400.0],["1979-06-06",0.4451,0.466,0.4451,0.4451,1600.0],["1979-06-07",0.4451,0.466,0.4451,0.4451,16000.0],["1979-06-08",0.4451,0.466,0.4451,0.4451,3200.0],["1979-06-11",0.4521,0.4729,0.4521,0.4521,22400.0],["1979-06-12",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-06-13",0.4521,0.4521,0.4521,0.4521,0.0],["1979-06-14",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-06-15",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-06-18",0.4521,0.466,0.4451,0.4451,6400.0],["1979-06-19",0.4451,0.466,0.4451,0.4451,14400.0],["1979-06-20",0.4451,0.466,0.4451,0.4451,19200.0],["1979-06-21",0.4451,0.466,0.4451,0.4451,1600.0],["1979-06-22",0.4451,0.466,0.4451,0.4451,4800.0],["1979-06-25",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-06-26",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-06-27",0.4521,0.4729,0.4521,0.4521,1600.0],["1979-06-28",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-06-29",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-07-02",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-07-03",0.4521,0.466,0.4451,0.4451,8000.0],["1979-07-05",0.4451,0.459,0.4382,0.4382,11200.0],["1979-07-06",0.4382,0.459,0.4382,0.4382,1600.0],["1979-07-09",0.4382,0.459,0.4382,0.4382,9600.0],["1979-07-10",0.4382,0.459,0.4382,0.4382,3200.0],["1979-07-11",0.4451,0.466,0.4451,0.4451,8000.0],["1979-07-12",0.4451,0.466,0.4451,0.4451,4800.0],["1979-07-13",0.4451,0.466,0.4451,0.4451,6400.0],["1979-07-16",0.4451,0.466,0.4451,0.4451,3200.0],["1979-07-17",0.4451,0.466,0.4451,0.4451,1600.0],["1979-07-18",0.4451,0.466,0.4451,0.4451,16000.0],["1979-07-19",0.466,0.4869,0.466,0.466,11200.0],["1979-07-20",0.466,0.466,0.466,0.466,0.0],["1979-07-23",0.466,0.4869,0.466,0.466,3200.0],["1979-07-24",0.466,0.4869,0.466,0.466,3200.0],["1979-07-25",0.466,0.4799,0.459,0.459,4800.0],["1979-07-26",0.459,0.459,0.459,0.459,0.0],["1979-07-27",0.459,0.4799,0.459,0.459,6400.0],["1979-07-30",0.459,0.4799,0.459,0.459,1600.0],["1979-07-31",0.466,0.4869,0.466,0.466,8000.0],["1979-08-01",0.466,0.4869,0.466,0.466,1600.0],["1979-08-02",0.466,0.4869,0.466,0.466,1600.0],["1979-08-03",0.466,0.4869,0.466,0.466,11200.0],["1979-08-06",0.4729,0.4938,0.4729,0.4729,8000.0],["1979-08-07",0.4729,0.4729,0.4729,0.4729,0.0],["1979-08-08",0.4729,0.4938,0.4729,0.4729,3200.0],["1979-08-09",0.4729,0.4938,0.4729,0.4729,4800.0],["1979-08-10",0.4729,0.4938,0.4729,0.4729,4800.0],["1979-08-13",0.4729,0.4938,0.4729,0.4729,1600.0],["1979-08-14",0.4729,0.4938,0.4729,0.4729,16000.0],["1979-08-15",0.4729,0.4938,0.4729,0.4729,1600.0],["1979-08-16",0.4799,0.5008,0.4799,0.4799,1600.0],["1979-08-17",0.4799,0.5008,0.4799,0.4799,3200.0],["1979-08-20",0.4799,0.5008,0.4799,0.4799,17600.0],["1979-08-21",0.4799,0.5008,0.4799,0.4799,8000.0],["1979-08-22",0.4799,0.4938,0.4729,0.4729,27200.0],["1979-08-23",0.4799,0.5008,0.4799,0.4799,4800.0],["1979-08-24",0.4799,0.4799,0.4799,0.4799,0.0],["1979-08-27",0.4799,0.4938,0.4729,0.4729,3200.0],["1979-08-28",0.4729,0.4938,0.4729,0.4729,1600.0],["1979-08-29",0.4729,0.4938,0.4729,0.4729,1600.0],["1979-08-30",0.4729,0.4938,0.4729,0.4729,4800.0],["1979-08-31",0.4729,0.4938,0.4729,0.4729,3200.0],["1979-09-04",0.4729,0.4729,0.4729,0.4729,0.0],["1979-09-05",0.4729,0.4938,0.4729,0.4729,1600.0],["1979-09-06",0.4729,0.4938,0.4729,0.4729,8000.0],["1979-09-07",0.4729,0.4938,0.4729,0.4729,6400.0],["1979-09-10",0.4729,0.4938,0.4729,0.4729,32000.0],["1979-09-11",0.4729,0.4869,0.466,0.466,8000.0],["1979-09-12",0.466,0.4799,0.459,0.459,4800.0],["1979-09-13",0.466,0.4869,0.466,0.466,3200.0],["1979-09-14",0.466,0.466,0.466,0.466,0.0],["1979-09-17",0.466,0.4869,0.466,0.466,3200.0],["1979-09-18",0.466,0.4799,0.459,0.459,1600.0],["1979-09-19",0.459,0.4799,0.459,0.459,8000.0],["1979-09-20",0.459,0.4799,0.459,0.459,19200.0],["1979-09-21",0.459,0.4729,0.4521,0.4521,16000.0],["1979-09-24",0.4521,0.4521,0.4521,0.4521,0.0],["1979-09-25",0.4521,0.466,0.4451,0.4451,11200.0],["1979-09-26",0.4521,0.4729,0.4521,0.4521,6400.0],["1979-09-27",0.4521,0.4729,0.4521,0.4521,11200.0],["1979-09-28",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-10-01",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-10-02",0.4521,0.4729,0.4521,0.4521,6400.0],["1979-10-03",0.4521,0.4729,0.4521,0.4521,30400.0],["1979-10-04",0.4521,0.4729,0.4521,0.4521,4800.0],["1979-10-05",0.4521,0.4729,0.4521,0.4521,3200.0],["1979-10-08",0.4521,0.4729,0.4521,0.4521,8000.0],["1979-10-09",0.4521,0.4521,0.4521,0.4521,0.0],["1979-10-10",0.4521,0.466,0.4451,0.4451,16000.0],["1979-10-11",0.4451,0.466,0.4451,0.4451,3200.0],["1979-10-12",0.4451,0.466,0.4451,0.4451,1600.0],["1979-10-15",0.4451,0.459,0.4382,0.4382,8000.0],["1979-10-16",0.4382,0.459,0.4382,0.4382,3200.0],["1979-10-17",0.4382,0.4521,0.4312,0.4312,3200.0],["1979-10-18",0.4382,0.459,0.4382,0.4382,1600.0],["1979-10-19",0.4451,0.466,0.4451,0.4451,4800.0],["1979-10-22",0.4451,0.459,0.4382,0.4382,6400.0],["1979-10-23",0.4382,0.459,0.4382,0.4382,14400.0],["1979-10-24",0.4382,0.4521,0.4312,0.4312,11200.0],["1979-10-25",0.4312,0.4521,0.4312,0.4312,19200.0],["1979-10-26",0.4312,0.4451,0.4243,0.4243,1600.0],["1979-10-29",0.4243,0.4451,0.4243,0.4243,1600.0],["1979-10-30",0.4243,0.4243,0.4243,0.4243,0.0],["1979-10-31",0.4243,0.4243,0.4243,0.4243,0.0],["1979-11-01",0.4243,0.4451,0.4243,0.4243,8000.0],["1979-11-02",0.4312,0.4521,0.4312,0.4312,4800.0],["1979-11-05",0.4347,0.4556,0.4347,0.4347,4800.0],["1979-11-06",0.4347,0.4521,0.4312,0.4312,12800.0],["1979-11-07",0.4312,0.4521,0.4312,0.4312,17600.0],["1979-11-08",0.4312,0.4451,0.4243,0.4243,6400.0],["1979-11-09",0.4243,0.4451,0.4243,0.4243,1600.0],["1979-11-12",0.4243,0.4243,0.4243,0.4243,0.0],["1979-11-13",0.4243,0.4451,0.4243,0.4243,1600.0],["1979-11-14",0.4243,0.4451,0.4243,0.4243,3200.0],["1979-11-15",0.4243,0.4451,0.4243,0.4243,3200.0],["1979-11-16",0.4243,0.4451,0.4243,0.4243,6400.0],["1979-11-19",0.4243,0.4451,0.4243,0.4243,1600.0],["1979-11-20",0.4243,0.4451,0.4243,0.4243,19200.0],["1979-11-21",0.4243,0.4451,0.4243,0.4243,24000.0],["1979-11-23",0.4243,0.4451,0.4243,0.4243,3200.0],["1979-11-26",0.4312,0.4521,0.4312,0.4312,17600.0],["1979-11-27",0.4312,0.4521,0.4312,0.4312,8000.0],["1979-11-28",0.4312,0.4312,0.4312,0.4312,0.0],["1979-11-29",0.4312,0.4451,0.4243,0.4243,1600.0],["1979-11-30",0.4243,0.4451,0.4243,0.4243,6400.0],["1979-12-03",0.4382,0.459,0.4382,0.4382,19200.0],["1979-12-04",0.4382,0.4521,0.4312,0.4312,1600.0],["1979-12-05",0.4312,0.4521,0.4312,0.4312,4800.0],["1979-12-06",0.4312,0.4521,0.4312,0.4312,17600.0],["1979-12-07",0.4312,0.4521,0.4312,0.4312,3200.0],["1979-12-10",0.4312,0.4451,0.4243,0.4243,20800.0],["1979-12-11",0.4243,0.4451,0.4243,0.4243,4800.0],["1979-12-12",0.4312,0.4521,0.4312,0.4312,6400.0],["1979-12-13",0.4312,0.4521,0.4312,0.4312,3200.0],["1979-12-14",0.4382,0.459,0.4382,0.4382,22400.0],["1979-12-17",0.4382,0.459,0.4382,0.4382,19200.0],["1979-12-18",0.4382,0.459,0.4382,0.4382,1600.0],["1979-12-19",0.4382,0.4382,0.4382,0.4382,0.0],["1979-12-20",0.4451,0.466,0.4451,0.4451,1600.0],["1979-12-21",0.4451,0.466,0.4451,0.4451,3200.0],["1979-12-24",0.4451,0.466,0.4451,0.4451,8000.0],["1979-12-26",0.4451,0.466,0.4451,0.4451,4800.0],["1979-12-27",0.4451,0.466,0.4451,0.4451,1600.0],["1979-12-28",0.4451,0.459,0.4382,0.4382,30400.0],["1979-12-31",0.4382,0.459,0.4382,0.4382,9600.0],["1980-01-02",0.4382,0.459,0.4382,0.4382,3200.0],["1980-01-03",0.4382,0.459,0.4382,0.4382,6400.0],["1980-01-04",0.4382,0.459,0.4382,0.4382,1600.0],["1980-01-07",0.4382,0.459,0.4382,0.4382,3200.0],["1980-01-08",0.4382,0.459,0.4382,0.4382,4800.0],["1980-01-09",0.4382,0.459,0.4382,0.4382,3200.0],["1980-01-10",0.4382,0.459,0.4382,0.4382,1600.0],["1980-01-11",0.4382,0.459,0.4382,0.4382,12800.0],["1980-01-14",0.4382,0.459,0.4382,0.4382,1600.0],["1980-01-15",0.4382,0.459,0.4382,0.4382,1600.0],["1980-01-16",0.4382,0.459,0.4382,0.4382,3200.0],["1980-01-17",0.4451,0.466,0.4451,0.4451,1600.0],["1980-01-18",0.4521,0.4729,0.4521,0.4521,8000.0],["1980-01-21",0.4521,0.466,0.4451,0.4451,12800.0],["1980-01-22",0.4451,0.466,0.4451,0.4451,1600.0],["1980-01-23",0.4451,0.466,0.4451,0.4451,9600.0],["1980-01-24",0.459,0.4799,0.459,0.459,6400.0],["1980-01-25",0.459,0.4799,0.459,0.459,4800.0],["1980-01-28",0.466,0.4869,0.466,0.466,11200.0],["1980-01-29",0.466,0.4869,0.466,0.466,6400.0],["1980-01-30",0.466,0.4869,0.466,0.466,4800.0],["1980-01-31",0.4729,0.4938,0.4729,0.4729,6400.0],["1980-02-01",0.4729,0.4869,0.466,0.466,1600.0],["1980-02-04",0.466,0.4869,0.466,0.466,16000.0],["1980-02-05",0.466,0.466,0.466,0.466,0.0],["1980-02-06",0.466,0.4869,0.466,0.466,22400.0],["1980-02-07",0.466,0.4834,0.4625,0.4625,14400.0],["1980-02-08",0.4625,0.4799,0.459,0.459,3200.0],["1980-02-11",0.459,0.4799,0.459,0.459,1600.0],["1980-02-12",0.459,0.4799,0.459,0.459,6400.0],["1980-02-13",0.459,0.4799,0.459,0.459,11200.0],["1980-02-14",0.459,0.4764,0.4556,0.4556,1600.0],["1980-02-15",0.4556,0.4695,0.4486,0.4486,4800.0],["1980-02-19",0.4486,0.459,0.4382,0.4382,30400.0],["1980-02-20",0.4382,0.4451,0.4243,0.4243,27200.0],["1980-02-21",0.4243,0.4382,0.4173,0.4173,4800.0],["1980-02-22",0.4173,0.4312,0.4103,0.4103,9600.0],["1980-02-25",0.4103,0.4243,0.4034,0.4034,3200.0],["1980-02-26",0.4034,0.4243,0.4034,0.4034,6400.0],["1980-02-27",0.4103,0.4312,0.4103,0.4103,6400.0],["1980-02-28",0.4103,0.4312,0.4103,0.4103,3200.0],["1980-02-29",0.4103,0.4277,0.4069,0.4069,4800.0],["1980-03-03",0.4069,0.4243,0.4034,0.4034,3200.0],["1980-03-04",0.4034,0.4208,0.3999,0.3999,4800.0],["1980-03-05",0.4034,0.4243,0.4034,0.4034,27200.0],["1980-03-06",0.4103,0.4312,0.4103,0.4103,22400.0],["1980-03-07",0.4103,0.4243,0.4034,0.4034,12800.0],["1980-03-10",0.4103,0.4312,0.4103,0.4103,4800.0],["1980-03-11",0.4103,0.4312,0.4103,0.4103,12800.0],["1980-03-12",0.4103,0.4312,0.4103,0.4103,4800.0],["1980-03-13",0.4103,0.4103,0.4103,0.4103,0.0],["1980-03-14",0.4103,0.4312,0.4103,0.4103,3200.0],["1980-03-17",0.4103,0.4243,0.4034,0.4034,6400.0],["1980-03-18",0.4034,0.4243,0.4034,0.4034,3200.0],["1980-03-19",0.4103,0.4312,0.4103,0.4103,12800.0],["1980-03-20",0.4173,0.4382,0.4173,0.4173,3200.0],["1980-03-21",0.4173,0.4312,0.4103,0.4103,4800.0],["1980-03-24",0.4103,0.4312,0.4103,0.4103,22400.0],["1980-03-25",0.4103,0.4243,0.4034,0.4034,14400.0],["1980-03-26",0.4034,0.4034,0.4034,0.4034,0.0],["1980-03-27",0.4034,0.4173,0.3964,0.3964,6400.0],["1980-03-28",0.3964,0.4103,0.3895,0.3895,16000.0],["1980-03-31",0.3895,0.4103,0.3895,0.3895,11200.0],["1980-04-01",0.3895,0.4103,0.3895,0.3895,8000.0],["1980-04-02",0.3895,0.4103,0.3895,0.3895,3200.0],["1980-04-03",0.3895,0.4103,0.3895,0.3895,17600.0],["1980-04-07",0.3895,0.4034,0.3825,0.3825,11200.0],["1980-04-08",0.3825,0.4034,0.3825,0.3825,8000.0],["1980-04-09",0.3895,0.4103,0.3895,0.3895,19200.0],["1980-04-10",0.3964,0.4173,0.3964,0.3964,11200.0],["1980-04-11",0.4034,0.4243,0.4034,0.4034,3200.0],["1980-04-14",0.4034,0.4173,0.3964,0.3964,19200.0],["1980-04-15",0.4034,0.4243,0.4034,0.4034,16000.0],["1980-04-16",0.4034,0.4243,0.4034,0.4034,8000.0],["1980-04-17",0.4034,0.4243,0.4034,0.4034,8000.0],["1980-04-18",0.4034,0.4243,0.4034,0.4034,8000.0],["1980-04-21",0.4103,0.4312,0.4103,0.4103,9600.0],["1980-04-22",0.4173,0.4382,0.4173,0.4173,24000.0],["1980-04-23",0.4243,0.4451,0.4243,0.4243,3200.0],["1980-04-24",0.4243,0.4451,0.4243,0.4243,8000.0],["1980-04-25",0.4243,0.4243,0.4243,0.4243,0.0],["1980-04-28",0.4243,0.4382,0.4173,0.4173,3200.0],["1980-04-29",0.4243,0.4451,0.4243,0.4243,3200.0],["1980-04-30",0.4312,0.4521,0.4312,0.4312,28800.0],["1980-05-01",0.4312,0.4521,0.4312,0.4312,11200.0],["1980-05-02",0.4312,0.4521,0.4312,0.4312,4800.0],["1980-05-05",0.4312,0.4521,0.4312,0.4312,3200.0],["1980-05-06",0.4312,0.4521,0.4312,0.4312,3200.0],["1980-05-07",0.4312,0.4312,0.4312,0.4312,0.0],["1980-05-08",0.4382,0.459,0.4382,0.4382,3200.0],["1980-05-09",0.4382,0.459,0.4382,0.4382,3200.0],["1980-05-12",0.4451,0.466,0.4451,0.4451,1600.0],["1980-05-13",0.4451,0.466,0.4451,0.4451,1600.0],["1980-05-14",0.4451,0.466,0.4451,0.4451,6400.0],["1980-05-15",0.4451,0.466,0.4451,0.4451,20800.0],["1980-05-16",0.459,0.4799,0.459,0.459,14400.0],["1980-05-19",0.459,0.4799,0.459,0.459,17600.0],["1980-05-20",0.4729,0.4938,0.4729,0.4729,8000.0],["1980-05-21",0.4729,0.4869,0.466,0.466,17600.0],["1980-05-22",0.4729,0.4938,0.4729,0.4729,16000.0],["1980-05-23",0.4729,0.4938,0.4729,0.4729,8000.0],["1980-05-27",0.4729,0.4938,0.4729,0.4729,11200.0],["1980-05-28",0.4729,0.4938,0.4729,0.4729,1600.0],["1980-05-29",0.4729,0.4729,0.4729,0.4729,0.0],["1980-05-30",0.4729,0.4938,0.4729,0.4729,9600.0],["1980-06-02",0.4729,0.4869,0.466,0.466,1600.0],["1980-06-03",0.466,0.4869,0.466,0.466,4800.0],["1980-06-04",0.466,0.4869,0.466,0.466,1600.0],["1980-06-05",0.4729,0.4938,0.4729,0.4729,9600.0],["1980-06-06",0.4729,0.4938,0.4729,0.4729,4800.0],["1980-06-09",0.4729,0.4938,0.4729,0.4729,17600.0],["1980-06-10",0.4729,0.4729,0.4729,0.4729,0.0],["1980-06-11",0.4729,0.4869,0.466,0.466,6400.0],["1980-06-12",0.466,0.4869,0.466,0.466,1600.0],["1980-06-13",0.466,0.466,0.466,0.466,0.0],["1980-06-16",0.466,0.466,0.466,0.466,0.0],["1980-06-17",0.466,0.4799,0.459,0.459,12800.0],["1980-06-18",0.459,0.4729,0.4521,0.4521,6400.0],["1980-06-19",0.4521,0.4729,0.4521,0.4521,12800.0],["1980-06-20",0.4521,0.4729,0.4521,0.4521,3200.0],["1980-06-23",0.4521,0.4729,0.4521,0.4521,6400.0],["1980-06-24",0.4521,0.4729,0.4521,0.4521,4800.0],["1980-06-25",0.4521,0.4729,0.4521,0.4521,12800.0],["1980-06-26",0.4521,0.4521,0.4521,0.4521,0.0],["1980-06-27",0.4521,0.4729,0.4521,0.4521,9600.0],["1980-06-30",0.4521,0.4729,0.4521,0.4521,3200.0],["1980-07-01",0.466,0.4869,0.466,0.466,22400.0],["1980-07-02",0.466,0.4869,0.466,0.466,1600.0],["1980-07-03",0.466,0.466,0.466,0.466,0.0],["1980-07-07",0.466,0.4799,0.466,0.466,8000.0],["1980-07-08",0.466,0.4799,0.466,0.466,1600.0],["1980-07-09",0.4729,0.4799,0.4729,0.4729,9600.0],["1980-07-10",0.4729,0.4799,0.466,0.466,9600.0],["1980-07-11",0.466,0.466,0.466,0.466,0.0],["1980-07-14",0.4695,0.4869,0.4695,0.4695,9600.0],["1980-07-15",0.4695,0.4869,0.4695,0.4695,4800.0],["1980-07-16",0.4764,0.4869,0.4764,0.4764,1600.0],["1980-07-17",0.4764,0.4869,0.4729,0.4729,1600.0],["1980-07-18",0.4799,0.4938,0.4799,0.4799,3200.0],["1980-07-21",0.4799,0.4799,0.4799,0.4799,0.0],["1980-07-22",0.4869,0.4973,0.4869,0.4869,30400.0],["1980-07-23",0.4869,0.5008,0.4869,0.4869,3200.0],["1980-07-24",0.4869,0.4973,0.4869,0.4869,6400.0],["1980-07-25",0.4869,0.4938,0.4799,0.4799,9600.0],["1980-07-28",0.4799,0.4869,0.4729,0.4729,14400.0],["1980-07-29",0.4729,0.4869,0.4729,0.4729,3200.0],["1980-07-30",0.4729,0.4869,0.4729,0.4729,8000.0],["1980-07-31",0.4729,0.4799,0.466,0.466,1600.0],["1980-08-01",0.466,0.466,0.466,0.466,0.0],["1980-08-04",0.466,0.4729,0.459,0.459,8000.0],["1980-08-05",0.459,0.4729,0.459,0.459,11200.0],["1980-08-06",0.459,0.4729,0.459,0.459,28800.0],["1980-08-07",0.459,0.4729,0.459,0.459,30400.0],["1980-08-08",0.459,0.4729,0.459,0.459,28800.0],["1980-08-11",0.459,0.4799,0.459,0.459,9600.0],["1980-08-12",0.466,0.4869,0.466,0.466,9600.0],["1980-08-13",0.466,0.466,0.466,0.466,0.0],["1980-08-14",0.466,0.466,0.466,0.466,0.0],["1980-08-15",0.4729,0.4869,0.4729,0.4729,4800.0],["1980-08-18",0.4729,0.4729,0.4729,0.4729,0.0],["1980-08-19",0.4729,0.4869,0.4729,0.4729,1600.0],["1980-08-20",0.4729,0.4869,0.4729,0.4729,8000.0],["1980-08-21",0.4729,0.4869,0.4729,0.4729,6400.0],["1980-08-22",0.4729,0.4869,0.4729,0.4729,9600.0],["1980-08-25",0.4729,0.4729,0.4729,0.4729,0.0],["1980-08-26",0.4729,0.4938,0.4729,0.4729,1600.0],["1980-08-27",0.4729,0.4869,0.4729,0.4729,6400.0],["1980-08-28",0.4729,0.4938,0.4729,0.4729,8000.0],["1980-08-29",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-02",0.4729,0.4938,0.4729,0.4729,1600.0],["1980-09-03",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-04",0.4729,0.4938,0.4729,0.4729,6400.0],["1980-09-05",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-08",0.4729,0.4869,0.4729,0.4729,4800.0],["1980-09-09",0.4764,0.4869,0.4764,0.4764,12800.0],["1980-09-10",0.4764,0.4869,0.4729,0.4729,6400.0],["1980-09-11",0.4729,0.4869,0.4729,0.4729,3200.0],["1980-09-12",0.4764,0.4869,0.4764,0.4764,30400.0],["1980-09-15",0.4764,0.4869,0.4764,0.4764,4800.0],["1980-09-16",0.4764,0.4869,0.4764,0.4764,6400.0],["1980-09-17",0.4764,0.4799,0.4729,0.4729,14400.0],["1980-09-18",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-19",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-22",0.4729,0.4729,0.4729,0.4729,0.0],["1980-09-23",0.4729,0.4799,0.466,0.466,11200.0],["1980-09-24",0.466,0.4729,0.459,0.459,14400.0],["1980-09-25",0.459,0.4695,0.4521,0.4521,17600.0],["1980-09-26",0.4521,0.4695,0.4521,0.4521,1600.0],["1980-09-29",0.4521,0.4521,0.4382,0.4382,38400.0],["1980-09-30",0.4382,0.4451,0.4312,0.4312,28800.0],["1980-10-01",0.4312,0.4451,0.4312,0.4312,20800.0],["1980-10-02",0.4312,0.4451,0.4312,0.4312,3200.0],["1980-10-03",0.4312,0.4451,0.4312,0.4312,9600.0],["1980-10-06",0.4312,0.4451,0.4312,0.4312,1600.0],["1980-10-07",0.4312,0.4451,0.4312,0.4312,4800.0],["1980-10-08",0.4312,0.4451,0.4312,0.4312,11200.0],["1980-10-09",0.4312,0.4451,0.4312,0.4312,9600.0],["1980-10-10",0.4382,0.4451,0.4382,0.4382,3200.0],["1980-10-13",0.4382,0.4382,0.4382,0.4382,0.0],["1980-10-14",0.4382,0.4521,0.4382,0.4382,4800.0],["1980-10-15",0.4382,0.4382,0.4382,0.4382,0.0],["1980-10-16",0.4382,0.459,0.4382,0.4382,11200.0],["1980-10-17",0.4382,0.459,0.4382,0.4382,16000.0],["1980-10-20",0.4382,0.459,0.4382,0.4382,3200.0],["1980-10-21",0.4451,0.459,0.4451,0.4451,14400.0],["1980-10-22",0.4451,0.459,0.4451,0.4451,4800.0],["1980-10-23",0.4451,0.4521,0.4382,0.4382,14400.0],["1980-10-24",0.4382,0.4451,0.4312,0.4312,3200.0],["1980-10-27",0.4312,0.4382,0.4243,0.4243,8000.0],["1980-10-28",0.4243,0.4382,0.4243,0.4243,4800.0],["1980-10-29",0.4243,0.4382,0.4243,0.4243,6400.0],["1980-10-30",0.4243,0.4312,0.4173,0.4173,14400.0],["1980-10-31",0.4173,0.4312,0.4173,0.4173,8000.0],["1980-11-03",0.4173,0.4173,0.4173,0.4173,0.0],["1980-11-05",0.4173,0.4312,0.4173,0.4173,11200.0],["1980-11-06",0.4173,0.4382,0.4173,0.4173,19200.0],["1980-11-07",0.4173,0.4382,0.4173,0.4173,3200.0],["1980-11-10",0.4173,0.4382,0.4173,0.4173,1600.0],["1980-11-11",0.4173,0.4382,0.4173,0.4173,1600.0],["1980-11-12",0.4243,0.4382,0.4243,0.4243,9600.0],["1980-11-13",0.4312,0.4451,0.4312,0.4312,4800.0],["1980-11-14",0.4312,0.4451,0.4312,0.4312,16000.0],["1980-11-17",0.4312,0.4451,0.4312,0.4312,17600.0],["1980-11-18",0.4312,0.4451,0.4312,0.4312,9600.0],["1980-11-19",0.4312,0.4451,0.4312,0.4312,6400.0],["1980-11-20",0.4312,0.4382,0.4243,0.4243,19200.0],["1980-11-21",0.4243,0.4243,0.4173,0.4173,14400.0],["1980-11-24",0.4173,0.4243,0.4173,0.4173,16000.0],["1980-11-25",0.4173,0.4312,0.4173,0.4173,8000.0],["1980-11-26",0.4173,0.4243,0.4103,0.4103,33600.0],["1980-11-28",0.4103,0.4103,0.4103,0.4103,0.0],["1980-12-01",0.4103,0.4243,0.4034,0.4034,20800.0],["1980-12-02",0.4034,0.4243,0.4034,0.4034,20800.0],["1980-12-03",0.4103,0.4243,0.4103,0.4103,3200.0],["1980-12-04",0.4103,0.4243,0.4103,0.4103,14400.0],["1980-12-05",0.4103,0.4243,0.4103,0.4103,1600.0],["1980-12-08",0.4103,0.4173,0.4034,0.4034,16000.0],["1980-12-09",0.4034,0.4208,0.4034,0.4034,4800.0],["1980-12-10",0.3964,0.3964,0.3825,0.3825,27200.0],["1980-12-11",0.3825,0.3964,0.3825,0.3825,8000.0],["1980-12-12",0.3895,0.3964,0.3895,0.3895,6400.0],["1980-12-15",0.3895,0.3964,0.3791,0.3791,12800.0],["1980-12-16",0.3791,0.3895,0.3756,0.3756,9600.0],["1980-12-17",0.3756,0.3895,0.3756,0.3756,27200.0],["1980-12-18",0.3825,0.3964,0.3825,0.3825,4800.0],["1980-12-19",0.3895,0.4034,0.3895,0.3895,6400.0],["1980-12-22",0.4034,0.4103,0.4034,0.4034,30400.0],["1980-12-23",0.4034,0.4173,0.4034,0.4034,19200.0],["1980-12-24",0.4103,0.4243,0.4103,0.4103,27200.0],["1980-12-26",0.4103,0.4103,0.4103,0.4103,0.0],["1980-12-29",0.4103,0.4312,0.4103,0.4103,9600.0],["1980-12-30",0.4103,0.4312,0.4103,0.4103,1600.0],["1980-12-31",0.4103,0.4103,0.4103,0.4103,0.0],["1981-01-02",0.4103,0.4312,0.4103,0.4103,1600.0],["1981-01-05",0.4173,0.4312,0.4173,0.4173,19200.0],["1981-01-06",0.4312,0.4382,0.4312,0.4312,4800.0],["1981-01-07",0.4312,0.4382,0.4243,0.4243,8000.0],["1981-01-08",0.4312,0.4382,0.4312,0.4312,6400.0],["1981-01-09",0.4312,0.4382,0.4312,0.4312,3200.0],["1981-01-12",0.4312,0.4451,0.4277,0.4277,3200.0],["1981-01-13",0.4382,0.4451,0.4382,0.4382,8000.0],["1981-01-14",0.4382,0.4451,0.4312,0.4312,6400.0],["1981-01-15",0.4312,0.4451,0.4312,0.4312,1600.0],["1981-01-16",0.4312,0.4451,0.4312,0.4312,4800.0],["1981-01-19",0.4382,0.4521,0.4382,0.4382,9600.0],["1981-01-20",0.4382,0.459,0.4382,0.4382,1600.0],["1981-01-21",0.4382,0.459,0.4382,0.4382,4800.0],["1981-01-22",0.4382,0.459,0.4382,0.4382,3200.0],["1981-01-23",0.4382,0.4521,0.4382,0.4382,1600.0],["1981-01-26",0.4382,0.4521,0.4382,0.4382,3200.0],["1981-01-27",0.4382,0.4521,0.4382,0.4382,1600.0],["1981-01-28",0.4451,0.4521,0.4451,0.4451,3200.0],["1981-01-29",0.4521,0.459,0.4521,0.4521,14400.0],["1981-01-30",0.4521,0.466,0.4521,0.4521,6400.0],["1981-02-02",0.4521,0.466,0.4521,0.4521,6400.0],["1981-02-03",0.4521,0.4729,0.4521,0.4521,19200.0],["1981-02-04",0.4556,0.4729,0.4556,0.4556,20800.0],["1981-02-05",0.4556,0.4729,0.4556,0.4556,16000.0],["1981-02-06",0.4556,0.4729,0.4556,0.4556,1600.0],["1981-02-09",0.4556,0.4556,0.4556,0.4556,0.0],["1981-02-10",0.4625,0.4729,0.4625,0.4625,6400.0],["1981-02-11",0.466,0.4834,0.466,0.466,9600.0],["1981-02-12",0.466,0.4834,0.466,0.466,1600.0],["1981-02-13",0.466,0.466,0.466,0.466,0.0],["1981-02-17",0.4695,0.4869,0.4695,0.4695,14400.0],["1981-02-18",0.4695,0.4869,0.4695,0.4695,11200.0],["1981-02-19",0.4729,0.4869,0.4729,0.4729,8000.0],["1981-02-20",0.4729,0.4903,0.4729,0.4729,14400.0],["1981-02-23",0.4764,0.4938,0.4764,0.4764,6400.0],["1981-02-24",0.4764,0.4938,0.4764,0.4764,6400.0],["1981-02-25",0.4799,0.4938,0.4799,0.4799,6400.0],["1981-02-26",0.4799,0.4938,0.4799,0.4799,4800.0],["1981-02-27",0.4799,0.4938,0.4799,0.4799,11200.0],["1981-03-02",0.4799,0.4938,0.4799,0.4799,17600.0],["1981-03-03",0.4799,0.4938,0.4799,0.4799,4800.0],["1981-03-04",0.4799,0.4938,0.4799,0.4799,12800.0],["1981-03-05",0.4799,0.4799,0.4799,0.4799,0.0],["1981-03-06",0.4799,0.4938,0.4799,0.4799,4800.0],["1981-03-09",0.4799,0.4799,0.4799,0.4799,0.0],["1981-03-10",0.4869,0.5008,0.4869,0.4869,22400.0],["1981-03-11",0.4869,0.5008,0.4869,0.4869,8000.0],["1981-03-12",0.4869,0.4938,0.4799,0.4799,6400.0],["1981-03-13",0.4799,0.4799,0.4799,0.4799,0.0],["1981-03-16",0.4799,0.4938,0.4799,0.4799,4800.0],["1981-03-17",0.4799,0.4938,0.4799,0.4799,6400.0],["1981-03-18",0.4799,0.4869,0.4729,0.4729,11200.0],["1981-03-19",0.4729,0.4799,0.459,0.459,25600.0],["1981-03-20",0.459,0.4729,0.4521,0.4521,27200.0],["1981-03-23",0.4521,0.466,0.4521,0.4521,3200.0],["1981-03-24",0.4521,0.466,0.4521,0.4521,19200.0],["1981-03-25",0.4521,0.466,0.4521,0.4521,9600.0],["1981-03-26",0.4521,0.466,0.4451,0.4451,12800.0],["1981-03-27",0.4521,0.466,0.4521,0.4521,8000.0],["1981-03-30",0.4521,0.459,0.4521,0.4521,4800.0],["1981-03-31",0.4521,0.459,0.4382,0.4382,9600.0],["1981-04-01",0.4382,0.459,0.4382,0.4382,4800.0],["1981-04-02",0.4382,0.459,0.4382,0.4382,1600.0],["1981-04-03",0.4382,0.459,0.4382,0.4382,4800.0],["1981-04-06",0.4382,0.4451,0.4243,0.4243,46400.0],["1981-04-07",0.4243,0.4382,0.4243,0.4243,9600.0],["1981-04-08",0.4243,0.4382,0.4243,0.4243,6400.0],["1981-04-09",0.4243,0.4451,0.4243,0.4243,3200.0],["1981-04-10",0.4312,0.4451,0.4312,0.4312,35200.0],["1981-04-13",0.4312,0.4312,0.4312,0.4312,0.0],["1981-04-14",0.4312,0.4521,0.4312,0.4312,20800.0],["1981-04-15",0.4382,0.4521,0.4382,0.4382,1600.0],["1981-04-16",0.4451,0.459,0.4451,0.4451,16000.0],["1981-04-20",0.4486,0.466,0.4486,0.4486,19200.0],["1981-04-21",0.4521,0.4695,0.4521,0.4521,19200.0],["1981-04-22",0.4521,0.466,0.4521,0.4521,19200.0],["1981-04-23",0.4521,0.4695,0.4521,0.4521,1600.0],["1981-04-24",0.4521,0.466,0.4521,0.4521,1600.0],["1981-04-27",0.4521,0.466,0.4521,0.4521,4800.0],["1981-04-28",0.4521,0.466,0.4521,0.4521,8000.0],["1981-04-29",0.4521,0.466,0.4451,0.4451,8000.0],["1981-04-30",0.4521,0.466,0.4521,0.4521,19200.0],["1981-05-01",0.4521,0.466,0.4521,0.4521,1600.0],["1981-05-04",0.4521,0.466,0.4521,0.4521,3200.0],["1981-05-05",0.4521,0.466,0.4521,0.4521,8000.0],["1981-05-06",0.4521,0.4521,0.4521,0.4521,0.0],["1981-05-07",0.4521,0.466,0.4521,0.4521,6400.0],["1981-05-08",0.4521,0.466,0.4521,0.4521,6400.0],["1981-05-11",0.4521,0.459,0.4486,0.4486,11200.0],["1981-05-12",0.4486,0.459,0.4451,0.4451,16000.0],["1981-05-13",0.4451,0.459,0.4451,0.4451,1600.0],["1981-05-14",0.4451,0.4451,0.4451,0.4451,0.0],["1981-05-15",0.4486,0.466,0.4486,0.4486,11200.0],["1981-05-18",0.4486,0.466,0.4451,0.4451,3200.0],["1981-05-19",0.4451,0.466,0.4451,0.4451,11200.0],["1981-05-20",0.4451,0.466,0.4451,0.4451,4800.0],["1981-05-21",0.4451,0.459,0.4451,0.4451,6400.0],["1981-05-22",0.4451,0.459,0.4451,0.4451,3200.0],["1981-05-26",0.4451,0.459,0.4451,0.4451,6400.0],["1981-05-27",0.4451,0.459,0.4451,0.4451,35200.0],["1981-05-28",0.4451,0.459,0.4382,0.4382,4800.0],["1981-05-29",0.4382,0.4521,0.4382,0.4382,33600.0],["1981-06-01",0.4382,0.4521,0.4382,0.4382,11200.0],["1981-06-02",0.4382,0.4521,0.4382,0.4382,6400.0],["1981-06-03",0.4382,0.4521,0.4382,0.4382,20800.0],["1981-06-04",0.4451,0.459,0.4451,0.4451,16000.0],["1981-06-05",0.4451,0.459,0.4451,0.4451,33600.0],["1981-06-08",0.4451,0.459,0.4451,0.4451,1600.0],["1981-06-09",0.4451,0.459,0.4451,0.4451,3200.0],["1981-06-10",0.4451,0.466,0.4451,0.4451,6400.0],["1981-06-11",0.4451,0.466,0.4451,0.4451,12800.0],["1981-06-12",0.4521,0.466,0.4521,0.4521,6400.0],["1981-06-15",0.4521,0.466,0.4521,0.4521,3200.0],["1981-06-16",0.4521,0.4625,0.4521,0.4521,11200.0],["1981-06-17",0.4521,0.459,0.4521,0.4521,4800.0],["1981-06-18",0.4521,0.459,0.4451,0.4451,8000.0],["1981-06-19",0.4451,0.459,0.4451,0.4451,11200.0],["1981-06-22",0.4451,0.459,0.4451,0.4451,9600.0],["1981-06-23",0.4451,0.459,0.4451,0.4451,17600.0],["1981-06-24",0.4451,0.459,0.4451,0.4451,4800.0],["1981-06-25",0.4451,0.459,0.4451,0.4451,8000.0],["1981-06-26",0.4451,0.459,0.4451,0.4451,11200.0],["1981-06-29",0.4451,0.4521,0.4382,0.4382,16000.0],["1981-06-30",0.4382,0.4521,0.4382,0.4382,9600.0],["1981-07-01",0.4451,0.4521,0.4451,0.4451,20800.0],["1981-07-02",0.4451,0.459,0.4451,0.4451,3200.0],["1981-07-06",0.4521,0.466,0.4521,0.4521,20800.0],["1981-07-07",0.4521,0.466,0.4521,0.4521,3200.0],["1981-07-08",0.4521,0.466,0.4521,0.4521,3200.0],["1981-07-09",0.4521,0.466,0.4521,0.4521,9600.0],["1981-07-10",0.4521,0.466,0.4521,0.4521,6400.0],["1981-07-13",0.4521,0.4729,0.4521,0.4521,1600.0],["1981-07-14",0.459,0.4729,0.459,0.459,19200.0],["1981-07-15",0.459,0.4799,0.459,0.459,20800.0],["1981-07-16",0.466,0.4799,0.466,0.466,6400.0],["1981-07-17",0.4729,0.4938,0.4729,0.4729,6400.0],["1981-07-20",0.4729,0.4799,0.466,0.466,14400.0],["1981-07-21",0.466,0.466,0.4451,0.4451,43200.0],["1981-07-22",0.4451,0.466,0.4451,0.4451,12800.0],["1981-07-23",0.4486,0.466,0.4486,0.4486,9600.0],["1981-07-24",0.4521,0.4729,0.4521,0.4521,12800.0],["1981-07-27",0.4521,0.466,0.4521,0.4521,8000.0],["1981-07-28",0.4521,0.466,0.4521,0.4521,3200.0],["1981-07-29",0.4521,0.466,0.4521,0.4521,22400.0],["1981-07-30",0.4521,0.4729,0.4521,0.4521,3200.0],["1981-07-31",0.4521,0.4729,0.4521,0.4521,3200.0],["1981-08-03",0.4521,0.4729,0.4521,0.4521,6400.0],["1981-08-04",0.4556,0.4729,0.4556,0.4556,4800.0],["1981-08-05",0.459,0.4764,0.459,0.459,8000.0],["1981-08-06",0.4625,0.4799,0.4625,0.4625,3200.0],["1981-08-07",0.466,0.4834,0.466,0.466,11200.0],["1981-08-10",0.466,0.466,0.466,0.466,0.0],["1981-08-11",0.4799,0.5008,0.4799,0.4799,40000.0],["1981-08-12",0.4799,0.4938,0.4799,0.4799,1600.0],["1981-08-13",0.4834,0.5008,0.4834,0.4834,25600.0],["1981-08-14",0.4834,0.5008,0.4834,0.4834,19200.0],["1981-08-17",0.4834,0.5008,0.4834,0.4834,19200.0],["1981-08-18",0.4834,0.5008,0.4834,0.4834,11200.0],["1981-08-19",0.4834,0.5008,0.4834,0.4834,20800.0],["1981-08-20",0.4834,0.5008,0.4834,0.4834,8000.0],["1981-08-21",0.4834,0.5008,0.4834,0.4834,17600.0],["1981-08-24",0.4834,0.4938,0.4834,0.4834,33600.0],["1981-08-25",0.4834,0.4938,0.4834,0.4834,1600.0],["1981-08-26",0.4834,0.4834,0.4834,0.4834,0.0],["1981-08-27",0.4834,0.4938,0.4764,0.4764,3200.0],["1981-08-28",0.4764,0.4938,0.4764,0.4764,3200.0],["1981-08-31",0.4764,0.4938,0.4764,0.4764,3200.0],["1981-09-01",0.4764,0.4938,0.4764,0.4764,8000.0],["1981-09-02",0.4764,0.4938,0.4764,0.4764,1600.0],["1981-09-03",0.4764,0.4799,0.4729,0.4729,4800.0],["1981-09-04",0.4729,0.4799,0.4625,0.4625,1600.0],["1981-09-08",0.4625,0.4799,0.4625,0.4625,1600.0],["1981-09-09",0.4625,0.4799,0.459,0.459,1600.0],["1981-09-10",0.459,0.459,0.459,0.459,0.0],["1981-09-11",0.4625,0.4799,0.4625,0.4625,3200.0],["1981-09-14",0.4625,0.4799,0.4625,0.4625,3200.0],["1981-09-15",0.4625,0.4799,0.4625,0.4625,6400.0],["1981-09-16",0.4625,0.4625,0.4625,0.4625,0.0],["1981-09-17",0.4625,0.466,0.4521,0.4521,9600.0],["1981-09-18",0.4521,0.4521,0.4521,0.4521,0.0],["1981-09-21",0.4521,0.4521,0.4451,0.4451,20800.0],["1981-09-22",0.4451,0.459,0.4451,0.4451,16000.0],["1981-09-23",0.4451,0.4521,0.4382,0.4382,8000.0],["1981-09-24",0.4382,0.4382,0.4382,0.4382,0.0],["1981-09-25",0.4382,0.4382,0.4243,0.4243,16000.0],["1981-09-28",0.4243,0.4312,0.4173,0.4173,17600.0],["1981-09-29",0.4243,0.4382,0.4243,0.4243,19200.0],["1981-09-30",0.4312,0.4451,0.4312,0.4312,11200.0],["1981-10-01",0.4312,0.4521,0.4312,0.4312,11200.0],["1981-10-02",0.4451,0.459,0.4451,0.4451,8000.0],["1981-10-05",0.4451,0.459,0.4451,0.4451,3200.0],["1981-10-06",0.4451,0.459,0.4451,0.4451,12800.0],["1981-10-07",0.4451,0.459,0.4451,0.4451,8000.0],["1981-10-08",0.459,0.4729,0.459,0.459,27200.0],["1981-10-09",0.459,0.4729,0.459,0.459,22400.0],["1981-10-12",0.459,0.4729,0.459,0.459,9600.0],["1981-10-13",0.459,0.4729,0.459,0.459,1600.0],["1981-10-14",0.459,0.466,0.4521,0.4521,4800.0],["1981-10-15",0.4521,0.459,0.4451,0.4451,12800.0],["1981-10-16",0.4451,0.459,0.4451,0.4451,1600.0],["1981-10-19",0.4451,0.459,0.4451,0.4451,1600.0],["1981-10-20",0.4451,0.459,0.4451,0.4451,1600.0],["1981-10-21",0.4451,0.459,0.4451,0.4451,3200.0],["1981-10-22",0.4451,0.459,0.4416,0.4416,4800.0],["1981-10-23",0.4416,0.459,0.4416,0.4416,8000.0],["1981-10-26",0.4416,0.4521,0.4416,0.4416,9600.0],["1981-10-27",0.4416,0.4521,0.4382,0.4382,6400.0],["1981-10-28",0.4382,0.4521,0.4347,0.4347,1600.0],["1981-10-29",0.4347,0.4521,0.4347,0.4347,3200.0],["1981-10-30",0.4347,0.4521,0.4347,0.4347,1600.0],["1981-11-02",0.4347,0.4521,0.4347,0.4347,11200.0],["1981-11-03",0.4451,0.4556,0.4451,0.4451,3200.0],["1981-11-04",0.4451,0.459,0.4451,0.4451,19200.0],["1981-11-05",0.4451,0.459,0.4416,0.4416,4800.0],["1981-11-06",0.4451,0.459,0.4451,0.4451,14400.0],["1981-11-09",0.459,0.4729,0.459,0.459,36800.0],["1981-11-10",0.466,0.4799,0.466,0.466,20800.0],["1981-11-11",0.466,0.4799,0.466,0.466,8000.0],["1981-11-12",0.4729,0.4869,0.4729,0.4729,11200.0],["1981-11-13",0.4729,0.4869,0.4729,0.4729,4800.0],["1981-11-16",0.4729,0.4869,0.4729,0.4729,4800.0],["1981-11-17",0.4729,0.4869,0.4729,0.4729,11200.0],["1981-11-18",0.4729,0.4869,0.4729,0.4729,3200.0],["1981-11-19",0.4764,0.4869,0.4764,0.4764,17600.0],["1981-11-20",0.4938,0.5077,0.4938,0.4938,32000.0],["1981-11-23",0.5008,0.5147,0.5008,0.5008,8000.0],["1981-11-24",0.5008,0.5147,0.5008,0.5008,11200.0],["1981-11-25",0.5008,0.5147,0.5008,0.5008,4800.0],["1981-11-27",0.5008,0.5147,0.4938,0.4938,12800.0],["1981-11-30",0.4938,0.5147,0.4938,0.4938,3200.0],["1981-12-01",0.5008,0.5147,0.5008,0.5008,6400.0],["1981-12-02",0.5008,0.5147,0.5008,0.5008,3200.0],["1981-12-03",0.5147,0.5286,0.5147,0.5147,14400.0],["1981-12-04",0.5182,0.5355,0.5182,0.5182,16000.0],["1981-12-07",0.5182,0.5182,0.5182,0.5182,0.0],["1981-12-08",0.5216,0.5355,0.5216,0.5216,8000.0],["1981-12-09",0.5216,0.5286,0.5147,0.5147,4800.0],["1981-12-10",0.5147,0.5147,0.5147,0.5147,0.0],["1981-12-11",0.5147,0.5286,0.5147,0.5147,12800.0],["1981-12-14",0.5147,0.5216,0.5077,0.5077,4800.0],["1981-12-15",0.5077,0.5216,0.5077,0.5077,17600.0],["1981-12-16",0.5077,0.5216,0.5077,0.5077,11200.0],["1981-12-17",0.5077,0.5216,0.5077,0.5077,3200.0],["1981-12-18",0.5077,0.5216,0.5077,0.5077,4800.0],["1981-12-21",0.5077,0.5216,0.5077,0.5077,3200.0],["1981-12-22",0.5077,0.5077,0.5077,0.5077,0.0],["1981-12-23",0.5077,0.5077,0.5077,0.5077,0.0],["1981-12-24",0.5077,0.5077,0.5077,0.5077,0.0],["1981-12-28",0.5077,0.5077,0.5077,0.5077,0.0],["1981-12-29",0.5077,0.5147,0.5008,0.5008,4800.0],["1981-12-30",0.5008,0.5077,0.4938,0.4938,6400.0],["1981-12-31",0.4938,0.5077,0.4938,0.4938,17600.0],["1982-01-04",0.5008,0.5147,0.5008,0.5008,17600.0],["1982-01-05",0.5008,0.5147,0.5008,0.5008,8000.0],["1982-01-06",0.5147,0.5286,0.5147,0.5147,12800.0],["1982-01-07",0.5147,0.5286,0.5147,0.5147,1600.0],["1982-01-08",0.5147,0.5286,0.5147,0.5147,4800.0],["1982-01-11",0.5147,0.5216,0.5008,0.5008,4800.0],["1982-01-12",0.5008,0.5147,0.5008,0.5008,4800.0],["1982-01-13",0.5008,0.5147,0.5008,0.5008,6400.0],["1982-01-14",0.5008,0.5147,0.5008,0.5008,6400.0],["1982-01-15",0.5008,0.5147,0.5008,0.5008,3200.0],["1982-01-18",0.5008,0.5147,0.5008,0.5008,9600.0],["1982-01-19",0.5008,0.5008,0.5008,0.5008,0.0],["1982-01-20",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-01-21",0.5008,0.5147,0.5008,0.5008,4800.0],["1982-01-22",0.5008,0.5147,0.5008,0.5008,11200.0],["1982-01-25",0.5008,0.5147,0.4938,0.4938,9600.0],["1982-01-26",0.4938,0.4938,0.4938,0.4938,0.0],["1982-01-27",0.4938,0.5147,0.4938,0.4938,9600.0],["1982-01-28",0.5147,0.5286,0.5147,0.5147,12800.0],["1982-01-29",0.5216,0.5355,0.5216,0.5216,12800.0],["1982-02-01",0.5216,0.5286,0.5147,0.5147,8000.0],["1982-02-02",0.5182,0.5286,0.5182,0.5182,19200.0],["1982-02-03",0.5216,0.5355,0.5216,0.5216,4800.0],["1982-02-04",0.5216,0.5355,0.5216,0.5216,3200.0],["1982-02-05",0.5216,0.5355,0.5182,0.5182,4800.0],["1982-02-08",0.5182,0.5216,0.5077,0.5077,1600.0],["1982-02-09",0.5147,0.5216,0.5147,0.5147,6400.0],["1982-02-10",0.5147,0.5216,0.5077,0.5077,12800.0],["1982-02-11",0.5077,0.5216,0.5077,0.5077,8000.0],["1982-02-12",0.5077,0.5216,0.5077,0.5077,6400.0],["1982-02-16",0.5077,0.5216,0.5077,0.5077,11200.0],["1982-02-17",0.5077,0.5216,0.5077,0.5077,16000.0],["1982-02-18",0.5077,0.5216,0.5077,0.5077,8000.0],["1982-02-19",0.5077,0.5077,0.4938,0.4938,19200.0],["1982-02-22",0.4938,0.5077,0.4938,0.4938,30400.0],["1982-02-23",0.4938,0.5077,0.4938,0.4938,4800.0],["1982-02-24",0.4938,0.5077,0.4938,0.4938,8000.0],["1982-02-25",0.5008,0.5147,0.5008,0.5008,3200.0],["1982-02-26",0.5008,0.5147,0.5008,0.5008,32000.0],["1982-03-01",0.5077,0.5216,0.5077,0.5077,9600.0],["1982-03-02",0.5077,0.5216,0.5077,0.5077,11200.0],["1982-03-03",0.5077,0.5216,0.5077,0.5077,49600.0],["1982-03-04",0.5077,0.5147,0.5008,0.5008,8000.0],["1982-03-05",0.5008,0.5147,0.5008,0.5008,8000.0],["1982-03-08",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-03-09",0.5008,0.5147,0.4938,0.4938,20800.0],["1982-03-10",0.5077,0.5147,0.5077,0.5077,11200.0],["1982-03-11",0.5077,0.5147,0.5077,0.5077,12800.0],["1982-03-12",0.5077,0.5147,0.5077,0.5077,14400.0],["1982-03-15",0.5077,0.5147,0.4938,0.4938,6400.0],["1982-03-16",0.5008,0.5147,0.5008,0.5008,9600.0],["1982-03-17",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-03-18",0.5008,0.5147,0.5008,0.5008,3200.0],["1982-03-19",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-03-22",0.5008,0.5147,0.5008,0.5008,6400.0],["1982-03-23",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-03-24",0.5008,0.5147,0.4973,0.4973,3200.0],["1982-03-25",0.4973,0.5147,0.4973,0.4973,1600.0],["1982-03-26",0.4973,0.5147,0.4938,0.4938,14400.0],["1982-03-29",0.4938,0.5147,0.4938,0.4938,12800.0],["1982-03-30",0.4938,0.5147,0.4938,0.4938,19200.0],["1982-03-31",0.4938,0.5077,0.4938,0.4938,51200.0],["1982-04-01",0.4938,0.5077,0.4938,0.4938,6400.0],["1982-04-02",0.4938,0.5147,0.4938,0.4938,11200.0],["1982-04-05",0.4938,0.5077,0.4938,0.4938,6400.0],["1982-04-06",0.4938,0.4938,0.4938,0.4938,0.0],["1982-04-07",0.4938,0.5008,0.4869,0.4869,11200.0],["1982-04-08",0.4869,0.5008,0.4869,0.4869,1600.0],["1982-04-12",0.4869,0.5008,0.4869,0.4869,8000.0],["1982-04-13",0.4869,0.5008,0.4869,0.4869,1600.0],["1982-04-14",0.4869,0.5008,0.4869,0.4869,46400.0],["1982-04-15",0.4869,0.5008,0.4869,0.4869,22400.0],["1982-04-16",0.4869,0.5077,0.4869,0.4869,14400.0],["1982-04-19",0.4938,0.5077,0.4938,0.4938,19200.0],["1982-04-20",0.4938,0.4938,0.4938,0.4938,0.0],["1982-04-21",0.4938,0.5077,0.4938,0.4938,3200.0],["1982-04-22",0.4938,0.5077,0.4938,0.4938,11200.0],["1982-04-23",0.4938,0.5077,0.4938,0.4938,9600.0],["1982-04-26",0.4938,0.5077,0.4938,0.4938,16000.0],["1982-04-27",0.4938,0.5077,0.4938,0.4938,6400.0],["1982-04-28",0.4938,0.5077,0.4938,0.4938,8000.0],["1982-04-29",0.4938,0.4938,0.4799,0.4799,3200.0],["1982-04-30",0.4799,0.4938,0.4799,0.4799,12800.0],["1982-05-03",0.4799,0.4938,0.4799,0.4799,12800.0],["1982-05-04",0.4869,0.5008,0.4869,0.4869,49600.0],["1982-05-05",0.4869,0.5008,0.4869,0.4869,6400.0],["1982-05-06",0.4869,0.5077,0.4869,0.4869,9600.0],["1982-05-07",0.4938,0.5077,0.4938,0.4938,6400.0],["1982-05-10",0.4938,0.5077,0.4938,0.4938,3200.0],["1982-05-11",0.4938,0.5077,0.4938,0.4938,19200.0],["1982-05-12",0.5008,0.5147,0.5008,0.5008,19200.0],["1982-05-13",0.5008,0.5147,0.5008,0.5008,4800.0],["1982-05-14",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-05-17",0.5008,0.5147,0.5008,0.5008,8000.0],["1982-05-18",0.5008,0.5008,0.5008,0.5008,0.0],["1982-05-19",0.5008,0.5147,0.5008,0.5008,6400.0],["1982-05-20",0.5008,0.5147,0.5008,0.5008,12800.0],["1982-05-21",0.5008,0.5147,0.5008,0.5008,3200.0],["1982-05-24",0.5008,0.5147,0.5008,0.5008,1600.0],["1982-05-25",0.5008,0.5147,0.5008,0.5008,4800.0],["1982-05-26",0.5008,0.5077,0.5008,0.5008,11200.0],["1982-05-27",0.5008,0.5077,0.4938,0.4938,9600.0],["1982-05-28",0.4938,0.5008,0.4938,0.4938,6400.0],["1982-06-01",0.4938,0.5008,0.4869,0.4869,1600.0],["1982-06-02",0.4869,0.4938,0.4799,0.4799,25600.0],["1982-06-03",0.4799,0.4938,0.4764,0.4764,4800.0],["1982-06-04",0.4799,0.4938,0.4799,0.4799,4800.0],["1982-06-07",0.4799,0.4938,0.4799,0.4799,8000.0],["1982-06-08",0.4799,0.4938,0.4799,0.4799,65600.0],["1982-06-09",0.4799,0.4869,0.4799,0.4799,3200.0],["1982-06-10",0.4799,0.4869,0.4729,0.4729,6400.0],["1982-06-11",0.4729,0.4869,0.4729,0.4729,40000.0],["1982-06-14",0.4729,0.4869,0.4729,0.4729,8000.0],["1982-06-15",0.4729,0.4729,0.4729,0.4729,0.0],["1982-06-16",0.4729,0.4869,0.4729,0.4729,16000.0],["1982-06-17",0.4729,0.4869,0.4729,0.4729,33600.0],["1982-06-18",0.4729,0.4729,0.4729,0.4729,0.0],["1982-06-21",0.4729,0.4869,0.4729,0.4729,12800.0],["1982-06-22",0.4799,0.4938,0.4799,0.4799,4800.0],["1982-06-23",0.4799,0.4938,0.4799,0.4799,6400.0],["1982-06-24",0.4799,0.4938,0.4799,0.4799,3200.0],["1982-06-25",0.4799,0.4938,0.4764,0.4764,4800.0],["1982-06-28",0.4799,0.4938,0.4799,0.4799,4800.0],["1982-06-29",0.4799,0.4938,0.4799,0.4799,3200.0],["1982-06-30",0.4799,0.4938,0.4799,0.4799,6400.0],["1982-07-01",0.4799,0.4938,0.4764,0.4764,14400.0],["1982-07-02",0.4799,0.4938,0.4799,0.4799,6400.0],["1982-07-06",0.4834,0.4938,0.4834,0.4834,8000.0],["1982-07-07",0.4834,0.4834,0.4834,0.4834,0.0],["1982-07-08",0.4869,0.5008,0.4869,0.4869,6400.0],["1982-07-09",0.4869,0.5008,0.4869,0.4869,22400.0],["1982-07-12",0.4869,0.5008,0.4869,0.4869,4800.0],["1982-07-13",0.4869,0.4938,0.4869,0.4869,3200.0],["1982-07-14",0.4869,0.5008,0.4869,0.4869,1600.0],["1982-07-15",0.4869,0.4869,0.4869,0.4869,0.0],["1982-07-16",0.4869,0.5008,0.4869,0.4869,4800.0],["1982-07-19",0.4869,0.4869,0.4869,0.4869,0.0],["1982-07-20",0.4869,0.5008,0.4869,0.4869,3200.0],["1982-07-21",0.4869,0.5008,0.4869,0.4869,6400.0],["1982-07-22",0.4869,0.5008,0.4869,0.4869,6400.0],["1982-07-23",0.4869,0.4869,0.4869,0.4869,0.0],["1982-07-26",0.4869,0.5008,0.4869,0.4869,4800.0],["1982-07-27",0.4903,0.5008,0.4903,0.4903,11200.0],["1982-07-28",0.4903,0.5008,0.4834,0.4834,1600.0],["1982-07-29",0.4834,0.5008,0.4834,0.4834,14400.0],["1982-07-30",0.4834,0.5008,0.4834,0.4834,3200.0],["1982-08-02",0.4834,0.5008,0.4834,0.4834,19200.0],["1982-08-03",0.4834,0.5008,0.4834,0.4834,6400.0],["1982-08-04",0.4834,0.5008,0.4834,0.4834,1600.0],["1982-08-05",0.4834,0.5008,0.4834,0.4834,6400.0],["1982-08-06",0.4834,0.5008,0.4799,0.4799,1600.0],["1982-08-09",0.4799,0.5008,0.4799,0.4799,6400.0],["1982-08-10",0.4799,0.5008,0.4799,0.4799,4800.0],["1982-08-11",0.4869,0.5077,0.4869,0.4869,11200.0],["1982-08-12",0.4869,0.5008,0.4799,0.4799,40000.0],["1982-08-13",0.4799,0.5008,0.4799,0.4799,3200.0],["1982-08-16",0.4869,0.5077,0.4869,0.4869,9600.0],["1982-08-17",0.4869,0.5077,0.4869,0.4869,14400.0],["1982-08-18",0.4869,0.5077,0.4869,0.4869,6400.0],["1982-08-19",0.4869,0.5077,0.4869,0.4869,28800.0],["1982-08-20",0.4903,0.5077,0.4903,0.4903,9600.0],["1982-08-23",0.5008,0.5147,0.5008,0.5008,22400.0],["1982-08-24",0.5008,0.5147,0.5008,0.5008,9600.0],["1982-08-25",0.5008,0.5216,0.5008,0.5008,14400.0],["1982-08-26",0.5008,0.5216,0.5008,0.5008,4800.0],["1982-08-27",0.5008,0.5216,0.5008,0.5008,4800.0],["1982-08-30",0.5008,0.5216,0.5008,0.5008,1600.0],["1982-08-31",0.5008,0.5008,0.5008,0.5008,0.0],["1982-09-01",0.5008,0.5216,0.5008,0.5008,6400.0],["1982-09-02",0.5077,0.5216,0.5077,0.5077,1600.0],["1982-09-03",0.5077,0.5286,0.5077,0.5077,3200.0],["1982-09-07",0.5077,0.5286,0.5077,0.5077,1600.0],["1982-09-08",0.5216,0.5355,0.5216,0.5216,25600.0],["1982-09-09",0.5286,0.5425,0.5286,0.5286,27200.0],["1982-09-10",0.5286,0.5495,0.5286,0.5286,12800.0],["1982-09-13",0.5286,0.5286,0.5286,0.5286,0.0],["1982-09-14",0.5286,0.5495,0.5286,0.5286,4800.0],["1982-09-15",0.5286,0.5425,0.5286,0.5286,14400.0],["1982-09-16",0.5286,0.5495,0.5286,0.5286,19200.0],["1982-09-17",0.5286,0.5286,0.5286,0.5286,0.0],["1982-09-20",0.5286,0.5495,0.5286,0.5286,1600.0],["1982-09-21",0.5286,0.5495,0.5286,0.5286,4800.0],["1982-09-22",0.5286,0.5495,0.5286,0.5286,4800.0],["1982-09-23",0.5286,0.5425,0.5286,0.5286,16000.0],["1982-09-24",0.5286,0.5425,0.5286,0.5286,1600.0],["1982-09-27",0.5286,0.5425,0.5286,0.5286,17600.0],["1982-09-28",0.5286,0.5286,0.5286,0.5286,0.0],["1982-09-29",0.5286,0.5495,0.5286,0.5286,1600.0],["1982-09-30",0.5286,0.5495,0.5286,0.5286,1600.0],["1982-10-01",0.5286,0.5495,0.5286,0.5286,4800.0],["1982-10-04",0.5286,0.5495,0.5286,0.5286,1600.0],["1982-10-05",0.5321,0.5495,0.5321,0.5321,11200.0],["1982-10-06",0.5321,0.5495,0.5321,0.5321,1600.0],["1982-10-07",0.5425,0.5564,0.5425,0.5425,12800.0],["1982-10-08",0.5495,0.5634,0.5495,0.5495,9600.0],["1982-10-11",0.5495,0.5634,0.5495,0.5495,17600.0],["1982-10-12",0.5495,0.5634,0.5495,0.5495,12800.0],["1982-10-13",0.5495,0.5634,0.5495,0.5495,1600.0],["1982-10-14",0.5495,0.5634,0.5495,0.5495,14400.0],["1982-10-15",0.5495,0.5634,0.5495,0.5495,3200.0],["1982-10-18",0.5495,0.5703,0.5495,0.5495,6400.0],["1982-10-19",0.5564,0.5703,0.5564,0.5564,8000.0],["1982-10-20",0.5634,0.5773,0.5634,0.5634,8000.0],["1982-10-21",0.5634,0.5773,0.5634,0.5634,17600.0],["1982-10-22",0.5634,0.5773,0.5564,0.5564,14400.0],["1982-10-25",0.5564,0.5703,0.5564,0.5564,11200.0],["1982-10-26",0.5564,0.5703,0.5564,0.5564,24000.0],["1982-10-27",0.5564,0.5703,0.5564,0.5564,3200.0],["1982-10-28",0.5564,0.5564,0.5425,0.5425,3200.0],["1982-10-29",0.5425,0.5564,0.5355,0.5355,8000.0],["1982-11-01",0.5355,0.5495,0.5355,0.5355,9600.0],["1982-11-02",0.5355,0.5425,0.5355,0.5355,16000.0],["1982-11-03",0.5355,0.5564,0.5355,0.5355,19200.0],["1982-11-04",0.5425,0.5564,0.5425,0.5425,6400.0],["1982-11-05",0.5425,0.5564,0.5425,0.5425,9600.0],["1982-11-08",0.5425,0.5634,0.5425,0.5425,4800.0],["1982-11-09",0.5495,0.5703,0.5495,0.5495,6400.0],["1982-11-10",0.5495,0.5634,0.5495,0.5495,3200.0],["1982-11-11",0.5564,0.5634,0.5564,0.5564,11200.0],["1982-11-12",0.5564,0.5703,0.5564,0.5564,3200.0],["1982-11-15",0.5564,0.5634,0.5495,0.5495,4800.0],["1982-11-16",0.5495,0.5703,0.5495,0.5495,17600.0],["1982-11-17",0.5495,0.5703,0.5495,0.5495,8000.0],["1982-11-18",0.5564,0.5703,0.5564,0.5564,11200.0],["1982-11-19",0.5564,0.5703,0.5564,0.5564,0.0],["1982-11-22",0.5634,0.5842,0.5634,0.5634,19200.0],["1982-11-23",0.5634,0.5842,0.5634,0.5634,6400.0],["1982-11-24",0.5634,0.5703,0.5564,0.5564,24000.0],["1982-11-26",0.5564,0.5703,0.5564,0.5564,1600.0],["1982-11-29",0.5564,0.5703,0.5564,0.5564,1600.0],["1982-11-30",0.5564,0.5703,0.5564,0.5564,3200.0],["1982-12-01",0.5564,0.5773,0.5564,0.5564,1600.0],["1982-12-02",0.5564,0.5564,0.5564,0.5564,0.0],["1982-12-03",0.5564,0.5703,0.5564,0.5564,43200.0],["1982-12-06",0.5564,0.5703,0.5564,0.5564,4800.0],["1982-12-07",0.5634,0.5773,0.5634,0.5634,4800.0],["1982-12-08",0.5634,0.5773,0.5634,0.5634,9600.0],["1982-12-09",0.5634,0.5773,0.5634,0.5634,8000.0],["1982-12-10",0.5634,0.5773,0.5634,0.5634,16000.0],["1982-12-13",0.5773,0.5912,0.5773,0.5773,52800.0],["1982-12-14",0.5773,0.5981,0.5773,0.5773,20800.0],["1982-12-15",0.5773,0.5981,0.5773,0.5773,4800.0],["1982-12-16",0.5773,0.5981,0.5773,0.5773,3200.0],["1982-12-17",0.5773,0.5912,0.5773,0.5773,11200.0],["1982-12-20",0.5773,0.5912,0.5773,0.5773,4800.0],["1982-12-21",0.5773,0.5912,0.5773,0.5773,6400.0],["1982-12-22",0.5773,0.5912,0.5773,0.5773,1600.0],["1982-12-23",0.5773,0.5912,0.5773,0.5773,3200.0],["1982-12-27",0.5773,0.5912,0.5773,0.5773,4800.0],["1982-12-28",0.5773,0.5912,0.5773,0.5773,3200.0],["1982-12-29",0.5773,0.5912,0.5773,0.5773,6400.0],["1982-12-30",0.5773,0.5773,0.5773,0.5773,0.0],["1982-12-31",0.5773,0.5912,0.5773,0.5773,3200.0],["1983-01-03",0.5773,0.5912,0.5773,0.5773,9600.0],["1983-01-04",0.5773,0.5912,0.5773,0.5773,4800.0],["1983-01-05",0.5842,0.5981,0.5842,0.5842,16000.0],["1983-01-06",0.5842,0.6051,0.5842,0.5842,4800.0],["1983-01-07",0.5912,0.6051,0.5912,0.5912,1600.0],["1983-01-10",0.5912,0.6051,0.5912,0.5912,6400.0],["1983-01-11",0.5912,0.6051,0.5912,0.5912,8000.0],["1983-01-12",0.5912,0.6051,0.5912,0.5912,8000.0],["1983-01-13",0.5912,0.6051,0.5912,0.5912,4800.0],["1983-01-14",0.5912,0.6051,0.5912,0.5912,9600.0],["1983-01-17",0.5912,0.6051,0.5912,0.5912,6400.0],["1983-01-18",0.5912,0.6051,0.5912,0.5912,3200.0],["1983-01-19",0.5912,0.6051,0.5912,0.5912,0.0],["1983-01-20",0.5912,0.612,0.5912,0.5912,6400.0],["1983-01-21",0.5912,0.612,0.5912,0.5912,1600.0],["1983-01-24",0.5912,0.612,0.5912,0.5912,6400.0],["1983-01-25",0.5912,0.6051,0.5912,0.5912,1600.0],["1983-01-26",0.5912,0.6051,0.5912,0.5912,6400.0],["1983-01-27",0.5912,0.6051,0.5912,0.5912,9600.0],["1983-01-28",0.5981,0.612,0.5981,0.5981,24000.0],["1983-01-31",0.6051,0.619,0.6051,0.6051,11200.0],["1983-02-01",0.619,0.6329,0.619,0.619,17600.0],["1983-02-02",0.619,0.6399,0.619,0.619,12800.0],["1983-02-03",0.626,0.6468,0.626,0.626,1600.0],["1983-02-04",0.626,0.6538,0.626,0.626,1600.0],["1983-02-07",0.6329,0.6538,0.6329,0.6329,17600.0],["1983-02-08",0.6399,0.6538,0.6399,0.6399,3200.0],["1983-02-09",0.6399,0.6538,0.6399,0.6399,20800.0],["1983-02-10",0.6399,0.6538,0.6399,0.6399,8000.0],["1983-02-11",0.6399,0.6538,0.6364,0.6364,27200.0],["1983-02-14",0.6364,0.6468,0.6364,0.6364,3200.0],["1983-02-15",0.6364,0.6468,0.626,0.626,35200.0],["1983-02-16",0.626,0.6468,0.626,0.626,11200.0],["1983-02-17",0.626,0.6468,0.626,0.626,8000.0],["1983-02-18",0.626,0.6468,0.626,0.626,9600.0],["1983-02-22",0.626,0.6468,0.6225,0.6225,4800.0],["1983-02-23",0.626,0.6468,0.626,0.626,1600.0],["1983-02-24",0.626,0.6468,0.619,0.619,9600.0],["1983-02-25",0.619,0.6468,0.619,0.619,11200.0],["1983-02-28",0.619,0.6399,0.619,0.619,4800.0],["1983-03-01",0.619,0.6329,0.619,0.619,12800.0],["1983-03-02",0.619,0.6468,0.619,0.619,30400.0],["1983-03-03",0.626,0.6468,0.626,0.626,8000.0],["1983-03-04",0.626,0.6468,0.626,0.626,4800.0],["1983-03-07",0.626,0.6468,0.626,0.626,3200.0],["1983-03-08",0.626,0.6468,0.626,0.626,1600.0],["1983-03-09",0.6329,0.6538,0.6329,0.6329,19200.0],["1983-03-10",0.6329,0.6607,0.6329,0.6329,3200.0],["1983-03-11",0.6329,0.6607,0.6329,0.6329,8000.0],["1983-03-14",0.6329,0.6607,0.6329,0.6329,3200.0],["1983-03-15",0.6329,0.6607,0.6329,0.6329,3200.0],["1983-03-16",0.6329,0.6607,0.6329,0.6329,1600.0],["1983-03-17",0.6399,0.6607,0.6399,0.6399,12800.0],["1983-03-18",0.6399,0.6607,0.6399,0.6399,12800.0],["1983-03-21",0.6399,0.6607,0.6329,0.6329,6400.0],["1983-03-22",0.6329,0.6607,0.6329,0.6329,4800.0],["1983-03-23",0.6329,0.6538,0.6329,0.6329,6400.0],["1983-03-24",0.6399,0.6538,0.6399,0.6399,6400.0],["1983-03-25",0.6399,0.6607,0.6399,0.6399,12800.0],["1983-03-28",0.6399,0.6607,0.6329,0.6329,17600.0],["1983-03-29",0.6329,0.6607,0.6329,0.6329,14400.0],["1983-03-30",0.6329,0.6607,0.6329,0.6329,19200.0],["1983-03-31",0.6329,0.6607,0.6329,0.6329,3200.0],["1983-04-04",0.6399,0.6607,0.6399,0.6399,17600.0],["1983-04-05",0.6399,0.6538,0.6329,0.6329,17600.0],["1983-04-06",0.6329,0.6538,0.6329,0.6329,1600.0],["1983-04-07",0.6329,0.6607,0.6329,0.6329,6400.0],["1983-04-08",0.6329,0.6607,0.6329,0.6329,11200.0],["1983-04-11",0.6399,0.6607,0.6399,0.6399,19200.0],["1983-04-12",0.6399,0.6607,0.6399,0.6399,4800.0],["1983-04-13",0.6399,0.6607,0.6399,0.6399,8000.0],["1983-04-14",0.6399,0.6607,0.6329,0.6329,0.0],["1983-04-15",0.6399,0.6607,0.6399,0.6399,8000.0],["1983-04-18",0.6399,0.6607,0.6399,0.6399,0.0],["1983-04-19",0.6399,0.6607,0.6399,0.6399,1600.0],["1983-04-20",0.6399,0.6677,0.6399,0.6399,3200.0],["1983-04-21",0.6538,0.6746,0.6538,0.6538,14400.0],["1983-04-22",0.6607,0.6816,0.6607,0.6607,11200.0],["1983-04-25",0.6607,0.6816,0.6607,0.6607,1600.0],["1983-04-26",0.6607,0.6816,0.6607,0.6607,6400.0],["1983-04-27",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-04-28",0.6607,0.6816,0.6607,0.6607,11200.0],["1983-04-29",0.6607,0.6816,0.6607,0.6607,25600.0],["1983-05-02",0.6607,0.6816,0.6607,0.6607,9600.0],["1983-05-03",0.6607,0.6746,0.6538,0.6538,4800.0],["1983-05-04",0.6538,0.6746,0.6538,0.6538,6400.0],["1983-05-05",0.6538,0.6816,0.6538,0.6538,8000.0],["1983-05-06",0.6538,0.6816,0.6538,0.6538,3200.0],["1983-05-09",0.6538,0.6816,0.6538,0.6538,4800.0],["1983-05-10",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-05-11",0.6607,0.6816,0.6607,0.6607,11200.0],["1983-05-12",0.6607,0.6816,0.6607,0.6607,3200.0],["1983-05-13",0.6607,0.6816,0.6607,0.6607,6400.0],["1983-05-16",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-05-17",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-05-18",0.6607,0.6816,0.6607,0.6607,6400.0],["1983-05-19",0.6607,0.6816,0.6607,0.6607,1600.0],["1983-05-20",0.6607,0.6816,0.6607,0.6607,3200.0],["1983-05-23",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-05-24",0.6607,0.6816,0.6607,0.6607,4800.0],["1983-05-25",0.6607,0.6816,0.6607,0.6607,4800.0],["1983-05-26",0.6607,0.6816,0.6607,0.6607,1600.0],["1983-05-27",0.6607,0.6816,0.6607,0.6607,6400.0],["1983-05-31",0.6607,0.6816,0.6607,0.6607,8000.0],["1983-06-01",0.6607,0.6816,0.6607,0.6607,4800.0],["1983-06-02",0.6607,0.6607,0.6607,0.6607,0.0],["1983-06-03",0.6677,0.6886,0.6677,0.6677,0.0],["1983-06-06",0.6677,0.6886,0.6677,0.6677,11200.0],["1983-06-07",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-06-08",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-06-09",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-06-10",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-06-13",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-06-14",0.6746,0.6955,0.6746,0.6746,6400.0],["1983-06-15",0.6746,0.6955,0.6746,0.6746,49600.0],["1983-06-16",0.6816,0.7025,0.6816,0.6816,24000.0],["1983-06-17",0.6955,0.7164,0.6955,0.6955,44800.0],["1983-06-20",0.6955,0.7094,0.6886,0.6886,1600.0],["1983-06-21",0.6886,0.7094,0.6886,0.6886,17600.0],["1983-06-22",0.6886,0.7094,0.6886,0.6886,1600.0],["1983-06-23",0.6886,0.7094,0.6886,0.6886,3200.0],["1983-06-24",0.6886,0.7094,0.6886,0.6886,1600.0],["1983-06-27",0.6886,0.7025,0.6886,0.6886,6400.0],["1983-06-28",0.6886,0.7025,0.6816,0.6816,6400.0],["1983-06-29",0.6816,0.7025,0.6816,0.6816,0.0],["1983-06-30",0.6816,0.7025,0.6816,0.6816,9600.0],["1983-07-01",0.6816,0.7025,0.6816,0.6816,0.0],["1983-07-05",0.6816,0.7025,0.6816,0.6816,4800.0],["1983-07-06",0.6816,0.7025,0.6816,0.6816,16000.0],["1983-07-07",0.6816,0.7025,0.6816,0.6816,0.0],["1983-07-08",0.6816,0.7025,0.6816,0.6816,9600.0],["1983-07-11",0.6816,0.7025,0.6816,0.6816,1600.0],["1983-07-12",0.6816,0.6816,0.6816,0.6816,0.0],["1983-07-13",0.6816,0.6816,0.6816,0.6816,0.0],["1983-07-14",0.6816,0.7025,0.6816,0.6816,3200.0],["1983-07-15",0.6816,0.7094,0.6816,0.6816,36800.0],["1983-07-18",0.6816,0.7094,0.6816,0.6816,1600.0],["1983-07-19",0.6816,0.7025,0.6816,0.6816,17600.0],["1983-07-20",0.6816,0.7025,0.6816,0.6816,1600.0],["1983-07-21",0.6816,0.7025,0.6816,0.6816,6400.0],["1983-07-22",0.6816,0.7025,0.6816,0.6816,8000.0],["1983-07-25",0.6816,0.7025,0.6816,0.6816,1600.0],["1983-07-26",0.6816,0.7025,0.6816,0.6816,4800.0],["1983-07-27",0.6816,0.7025,0.6816,0.6816,6400.0],["1983-07-28",0.6816,0.6816,0.6816,0.6816,0.0],["1983-07-29",0.6816,0.7025,0.6816,0.6816,8000.0],["1983-08-01",0.6816,0.6955,0.6816,0.6816,0.0],["1983-08-02",0.6816,0.6955,0.6746,0.6746,11200.0],["1983-08-03",0.6746,0.6886,0.6746,0.6746,8000.0],["1983-08-04",0.6746,0.6886,0.6746,0.6746,4800.0],["1983-08-05",0.6746,0.6886,0.6746,0.6746,6400.0],["1983-08-08",0.6746,0.6886,0.6746,0.6746,16000.0],["1983-08-09",0.6746,0.6886,0.6746,0.6746,12800.0],["1983-08-10",0.6746,0.6886,0.6746,0.6746,3200.0],["1983-08-11",0.6746,0.6886,0.6746,0.6746,4800.0],["1983-08-12",0.6746,0.6886,0.6746,0.6746,3200.0],["1983-08-15",0.6746,0.6886,0.6677,0.6677,3200.0],["1983-08-16",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-08-17",0.6677,0.6886,0.6677,0.6677,8000.0],["1983-08-18",0.6677,0.6886,0.6677,0.6677,14400.0],["1983-08-19",0.6677,0.6886,0.6677,0.6677,12800.0],["1983-08-22",0.6677,0.6886,0.6677,0.6677,0.0],["1983-08-23",0.6677,0.6886,0.6677,0.6677,0.0],["1983-08-24",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-08-25",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-08-26",0.6677,0.6677,0.6677,0.6677,0.0],["1983-08-29",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-08-30",0.6677,0.6816,0.6677,0.6677,0.0],["1983-08-31",0.6677,0.6816,0.6677,0.6677,6400.0],["1983-09-01",0.6677,0.6816,0.6677,0.6677,8000.0],["1983-09-02",0.6677,0.6816,0.6677,0.6677,0.0],["1983-09-06",0.6677,0.6677,0.6677,0.6677,0.0],["1983-09-07",0.6677,0.6816,0.6677,0.6677,12800.0],["1983-09-08",0.6677,0.6816,0.6677,0.6677,4800.0],["1983-09-09",0.6677,0.6816,0.6677,0.6677,6400.0],["1983-09-12",0.6677,0.6816,0.6677,0.6677,3200.0],["1983-09-13",0.6677,0.6746,0.6538,0.6538,28800.0],["1983-09-14",0.6538,0.6746,0.6538,0.6538,1600.0],["1983-09-15",0.6538,0.6746,0.6538,0.6538,11200.0],["1983-09-16",0.6538,0.6746,0.6538,0.6538,0.0],["1983-09-19",0.6538,0.6538,0.6538,0.6538,0.0],["1983-09-20",0.6538,0.6746,0.6538,0.6538,1600.0],["1983-09-21",0.6538,0.6746,0.6538,0.6538,1600.0],["1983-09-22",0.6538,0.6746,0.6538,0.6538,0.0],["1983-09-23",0.6538,0.6746,0.6538,0.6538,27200.0],["1983-09-26",0.6538,0.6746,0.6538,0.6538,3200.0],["1983-09-27",0.6538,0.6746,0.6538,0.6538,9600.0],["1983-09-28",0.6538,0.6746,0.6538,0.6538,9600.0],["1983-09-29",0.6538,0.6746,0.6538,0.6538,9600.0],["1983-09-30",0.6538,0.6746,0.6538,0.6538,14400.0],["1983-10-03",0.6538,0.6746,0.6538,0.6538,1600.0],["1983-10-04",0.6538,0.6746,0.6538,0.6538,4800.0],["1983-10-05",0.6538,0.6746,0.6538,0.6538,1600.0],["1983-10-06",0.6538,0.6746,0.6538,0.6538,0.0],["1983-10-07",0.6538,0.6746,0.6538,0.6538,6400.0],["1983-10-10",0.6538,0.6538,0.6538,0.6538,0.0],["1983-10-11",0.6538,0.6538,0.6538,0.6538,0.0],["1983-10-12",0.6538,0.6538,0.6538,0.6538,0.0],["1983-10-13",0.6538,0.6746,0.6538,0.6538,9600.0],["1983-10-14",0.6538,0.6746,0.6538,0.6538,9600.0],["1983-10-17",0.6538,0.6746,0.6538,0.6538,3200.0],["1983-10-18",0.6677,0.6886,0.6677,0.6677,36800.0],["1983-10-19",0.6746,0.6955,0.6746,0.6746,4800.0],["1983-10-20",0.6746,0.6955,0.6746,0.6746,6400.0],["1983-10-21",0.6816,0.6955,0.6816,0.6816,1600.0],["1983-10-24",0.6816,0.7025,0.6816,0.6816,1600.0],["1983-10-25",0.6816,0.6816,0.6816,0.6816,0.0],["1983-10-26",0.6816,0.7025,0.6746,0.6746,1600.0],["1983-10-27",0.6746,0.6955,0.6746,0.6746,4800.0],["1983-10-28",0.6746,0.6955,0.6746,0.6746,1600.0],["1983-10-31",0.6746,0.6886,0.6677,0.6677,3200.0],["1983-11-01",0.6677,0.6886,0.6677,0.6677,3200.0],["1983-11-02",0.6677,0.6886,0.6677,0.6677,8000.0],["1983-11-03",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-11-04",0.6677,0.6886,0.6677,0.6677,3200.0],["1983-11-07",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-11-08",0.6677,0.6886,0.6677,0.6677,17600.0],["1983-11-09",0.6677,0.6886,0.6677,0.6677,11200.0],["1983-11-10",0.6677,0.6886,0.6677,0.6677,8000.0],["1983-11-11",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-11-14",0.6677,0.6886,0.6677,0.6677,9600.0],["1983-11-15",0.6677,0.6886,0.6677,0.6677,1600.0],["1983-11-16",0.6677,0.6886,0.6677,0.6677,9600.0],["1983-11-17",0.6677,0.6886,0.6677,0.6677,0.0],["1983-11-18",0.6677,0.6886,0.6677,0.6677,8000.0],["1983-11-21",0.6677,0.6886,0.6677,0.6677,35200.0],["1983-11-22",0.6677,0.6886,0.6677,0.6677,6400.0],["1983-11-23",0.6677,0.6886,0.6677,0.6677,4800.0],["1983-11-25",0.6677,0.6677,0.6677,0.6677,0.0],["1983-11-28",0.6677,0.6677,0.6677,0.6677,0.0],["1983-11-29",0.6746,0.6955,0.6746,0.6746,1600.0],["1983-11-30",0.6746,0.7025,0.6746,0.6746,1600.0],["1983-12-01",0.6746,0.7025,0.6746,0.6746,4800.0],["1983-12-02",0.6746,0.7025,0.6746,0.6746,8000.0],["1983-12-05",0.6746,0.7025,0.6746,0.6746,6400.0],["1983-12-06",0.6746,0.6746,0.6746,0.6746,0.0],["1983-12-07",0.6746,0.7025,0.6746,0.6746,3200.0],["1983-12-08",0.6746,0.7025,0.6746,0.6746,1600.0],["1983-12-09",0.6746,0.7025,0.6746,0.6746,9600.0],["1983-12-12",0.6816,0.7025,0.6816,0.6816,16000.0],["1983-12-13",0.6886,0.7094,0.6886,0.6886,3200.0],["1983-12-14",0.6886,0.7094,0.6886,0.6886,4800.0],["1983-12-15",0.6886,0.7094,0.6886,0.6886,3200.0],["1983-12-16",0.6886,0.7094,0.6886,0.6886,1600.0],["1983-12-19",0.6886,0.7164,0.6886,0.6886,16000.0],["1983-12-20",0.6955,0.7233,0.6955,0.6955,32000.0],["1983-12-21",0.6955,0.7233,0.6955,0.6955,9600.0],["1983-12-22",0.6955,0.7233,0.6955,0.6955,14400.0],["1983-12-23",0.7025,0.7303,0.7025,0.7025,1600.0],["1983-12-27",0.7094,0.7303,0.7094,0.7094,1600.0],["1983-12-28",0.7094,0.7303,0.7094,0.7094,4800.0],["1983-12-29",0.7094,0.7372,0.7094,0.7094,6400.0],["1983-12-30",0.7094,0.7094,0.7094,0.7094,0.0],["1984-01-03",0.7233,0.7511,0.7233,0.7233,8000.0],["1984-01-04",0.7303,0.7511,0.7303,0.7303,9600.0],["1984-01-05",0.7303,0.7581,0.7303,0.7303,3200.0],["1984-01-06",0.7372,0.7581,0.7372,0.7372,17600.0],["1984-01-09",0.7372,0.7651,0.7372,0.7372,19200.0],["1984-01-10",0.7372,0.7651,0.7372,0.7372,4800.0],["1984-01-11",0.7442,0.779,0.7442,0.7442,11200.0],["1984-01-12",0.7442,0.779,0.7442,0.7442,9600.0],["1984-01-13",0.7442,0.7442,0.7442,0.7442,0.0],["1984-01-16",0.7442,0.7651,0.7372,0.7372,54400.0],["1984-01-17",0.7372,0.7511,0.7372,0.7372,11200.0],["1984-01-18",0.7372,0.7372,0.7164,0.7164,20800.0],["1984-01-19",0.7164,0.7372,0.6955,0.6955,9600.0],["1984-01-20",0.7025,0.7372,0.7025,0.7025,6400.0],["1984-01-23",0.7025,0.7303,0.7025,0.7025,8000.0],["1984-01-24",0.7303,0.7651,0.7303,0.7303,57600.0],["1984-01-25",0.8068,0.8416,0.8068,0.8068,56000.0],["1984-01-26",0.8068,0.8207,0.779,0.779,28800.0],["1984-01-27",0.7859,0.8207,0.7859,0.7859,11200.0],["1984-01-30",0.7859,0.8137,0.772,0.772,3200.0],["1984-01-31",0.779,0.8207,0.779,0.779,59200.0],["1984-02-01",0.779,0.8207,0.779,0.779,6400.0],["1984-02-02",0.779,0.8207,0.779,0.779,3200.0],["1984-02-03",0.779,0.8207,0.779,0.779,4800.0],["1984-02-06",0.779,0.8207,0.779,0.779,3200.0],["1984-02-07",0.779,0.8207,0.779,0.779,9600.0],["1984-02-08",0.779,0.8207,0.779,0.779,22400.0],["1984-02-09",0.779,0.8068,0.779,0.779,11200.0],["1984-02-10",0.779,0.7929,0.7651,0.7651,16000.0],["1984-02-13",0.7651,0.7929,0.7511,0.7511,28800.0],["1984-02-14",0.7511,0.779,0.7511,0.7511,14400.0],["1984-02-15",0.7511,0.779,0.7442,0.7442,8000.0],["1984-02-16",0.7442,0.779,0.7442,0.7442,1600.0],["1984-02-17",0.7442,0.779,0.7372,0.7372,19200.0],["1984-02-21",0.7442,0.779,0.7442,0.7442,9600.0],["1984-02-22",0.7442,0.779,0.7442,0.7442,4800.0],["1984-02-23",0.7442,0.779,0.7442,0.7442,8000.0],["1984-02-24",0.7442,0.779,0.7442,0.7442,20800.0],["1984-02-27",0.7442,0.779,0.7442,0.7442,11200.0],["1984-02-28",0.7442,0.779,0.7442,0.7442,17600.0],["1984-02-29",0.7442,0.779,0.7442,0.7442,4800.0],["1984-03-01",0.7442,0.779,0.7442,0.7442,4800.0],["1984-03-02",0.7442,0.779,0.7442,0.7442,11200.0],["1984-03-05",0.7442,0.779,0.7442,0.7442,1600.0],["1984-03-06",0.7442,0.779,0.7442,0.7442,1600.0],["1984-03-07",0.7442,0.779,0.7442,0.7442,9600.0],["1984-03-08",0.7442,0.7651,0.7372,0.7372,14400.0],["1984-03-09",0.7442,0.779,0.7442,0.7442,16000.0],["1984-03-12",0.7442,0.779,0.7442,0.7442,0.0],["1984-03-13",0.7442,0.7442,0.7442,0.7442,0.0],["1984-03-14",0.7442,0.779,0.7442,0.7442,4800.0],["1984-03-15",0.7442,0.779,0.7442,0.7442,27200.0],["1984-03-16",0.7442,0.779,0.7442,0.7442,3200.0],["1984-03-19",0.7442,0.7859,0.7442,0.7442,14400.0],["1984-03-20",0.7442,0.779,0.7442,0.7442,12800.0],["1984-03-21",0.7442,0.779,0.7442,0.7442,6400.0],["1984-03-22",0.7442,0.7859,0.7442,0.7442,36800.0],["1984-03-23",0.7442,0.7859,0.7442,0.7442,0.0],["1984-03-26",0.7442,0.7859,0.7442,0.7442,1600.0],["1984-03-27",0.7442,0.7859,0.7442,0.7442,12800.0],["1984-03-28",0.7442,0.7859,0.7442,0.7442,4800.0],["1984-03-29",0.7442,0.779,0.7442,0.7442,8000.0],["1984-03-30",0.7442,0.779,0.7442,0.7442,3200.0],["1984-04-02",0.7442,0.7859,0.7442,0.7442,0.0],["1984-04-03",0.7442,0.7859,0.7442,0.7442,1600.0],["1984-04-04",0.7442,0.7859,0.7442,0.7442,6400.0],["1984-04-05",0.7442,0.779,0.7442,0.7442,11200.0],["1984-04-06",0.7442,0.779,0.7442,0.7442,1600.0],["1984-04-09",0.7442,0.779,0.7442,0.7442,54400.0],["1984-04-10",0.7442,0.7859,0.7442,0.7442,33600.0],["1984-04-11",0.7442,0.7859,0.7442,0.7442,3200.0],["1984-04-12",0.7442,0.7859,0.7442,0.7442,1600.0],["1984-04-13",0.7442,0.7859,0.7442,0.7442,1600.0],["1984-04-16",0.7442,0.7859,0.7442,0.7442,24000.0],["1984-04-17",0.7442,0.7859,0.7442,0.7442,12800.0],["1984-04-18",0.7442,0.7859,0.7442,0.7442,3200.0],["1984-04-19",0.7442,0.7859,0.7442,0.7442,6400.0],["1984-04-23",0.7511,0.7859,0.7511,0.7511,22400.0],["1984-04-24",0.7511,0.7929,0.7511,0.7511,1600.0],["1984-04-25",0.7511,0.7929,0.7511,0.7511,1600.0],["1984-04-26",0.7511,0.7511,0.7511,0.7511,0.0],["1984-04-27",0.7511,0.7929,0.7511,0.7511,4800.0],["1984-04-30",0.7511,0.7929,0.7511,0.7511,6400.0],["1984-05-01",0.7511,0.7929,0.7511,0.7511,4800.0],["1984-05-02",0.7511,0.7929,0.7511,0.7511,14400.0],["1984-05-03",0.7929,0.7929,0.7511,0.7511,8000.0],["1984-05-04",0.7511,0.7929,0.7511,0.7511,7200.0],["1984-05-07",0.7511,0.7929,0.7511,0.7511,13600.0],["1984-05-08",0.7511,0.7929,0.7511,0.7511,6400.0],["1984-05-09",0.7651,0.8068,0.7651,0.7651,6400.0],["1984-05-10",0.7651,0.8068,0.7651,0.7651,1600.0],["1984-05-11",0.8068,0.8207,0.8068,0.8068,14400.0],["1984-05-14",0.8068,0.8346,0.8068,0.8068,54400.0],["1984-05-15",0.8068,0.8346,0.8068,0.8068,14400.0],["1984-05-16",0.8207,0.8624,0.8207,0.8207,11200.0],["1984-05-17",0.8207,0.8624,0.8207,0.8207,12000.0],["1984-05-18",0.8207,0.8624,0.8207,0.8207,5600.0],["1984-05-21",0.8207,0.8624,0.8207,0.8207,10400.0],["1984-05-22",0.8207,0.8624,0.8207,0.8207,6400.0],["1984-05-23",0.8207,0.8624,0.8207,0.8207,11200.0],["1984-05-24",0.8207,0.8624,0.8207,0.8207,3200.0],["1984-05-25",0.8207,0.8624,0.8207,0.8207,7200.0],["1984-05-29",0.8207,0.8624,0.8207,0.8207,5600.0],["1984-05-30",0.8207,0.8624,0.8207,0.8207,800.0],["1984-05-31",0.8346,0.8763,0.8346,0.8346,25600.0],["1984-06-01",0.8346,0.8346,0.8346,0.8346,0.0],["1984-06-04",0.8346,0.8763,0.8346,0.8346,4000.0],["1984-06-05",0.8346,0.8624,0.8346,0.8346,8800.0],["1984-06-06",0.8346,0.8624,0.8346,0.8346,8000.0],["1984-06-07",0.8346,0.8624,0.8346,0.8346,4000.0],["1984-06-08",0.8346,0.8624,0.8346,0.8346,8000.0],["1984-06-11",0.8346,0.8485,0.8346,0.8346,19200.0],["1984-06-12",0.8346,0.8346,0.8068,0.8068,12000.0],["1984-06-13",0.8068,0.8485,0.8068,0.8068,12000.0],["1984-06-14",0.8068,0.8485,0.8068,0.8068,16000.0],["1984-06-15",0.8068,0.8485,0.8068,0.8068,8800.0],["1984-06-18",0.8068,0.8346,0.8068,0.8068,1600.0],["1984-06-19",0.8068,0.8346,0.8068,0.8068,12800.0],["1984-06-20",0.8068,0.8346,0.8068,0.8068,7200.0],["1984-06-21",0.8068,0.8346,0.8068,0.8068,13600.0],["1984-06-22",0.8068,0.8346,0.8068,0.8068,5600.0],["1984-06-25",0.8068,0.8346,0.8068,0.8068,12800.0],["1984-06-26",0.8068,0.8346,0.8068,0.8068,7200.0],["1984-06-27",0.8068,0.8068,0.8068,0.8068,0.0],["1984-06-28",0.8068,0.8346,0.8068,0.8068,8000.0],["1984-06-29",0.8068,0.8485,0.8068,0.8068,13600.0],["1984-07-02",0.8207,0.8485,0.8207,0.8207,4800.0],["1984-07-03",0.8207,0.8624,0.8207,0.8207,2400.0],["1984-07-05",0.8207,0.8624,0.8207,0.8207,1600.0],["1984-07-06",0.8207,0.8624,0.8207,0.8207,800.0],["1984-07-09",0.8346,0.8624,0.8346,0.8346,16800.0],["1984-07-10",0.8346,0.8763,0.8346,0.8346,5600.0],["1984-07-11",0.8346,0.8763,0.8346,0.8346,8000.0],["1984-07-12",0.8346,0.8763,0.8346,0.8346,5600.0],["1984-07-13",0.8346,0.8624,0.8346,0.8346,9600.0],["1984-07-16",0.8346,0.8763,0.8346,0.8346,19200.0],["1984-07-17",0.8485,0.8903,0.8485,0.8485,20000.0],["1984-07-18",0.8485,0.8903,0.8485,0.8485,62400.0],["1984-07-19",0.8485,0.8903,0.8485,0.8485,8800.0],["1984-07-20",0.8485,0.8903,0.8485,0.8485,800.0],["1984-07-23",0.8485,0.8903,0.8485,0.8485,5600.0],["1984-07-24",0.8763,0.9042,0.8763,0.8763,24000.0],["1984-07-25",0.8763,0.8763,0.8763,0.8763,0.0],["1984-07-26",0.8763,0.9042,0.8624,0.8624,9600.0],["1984-07-27",0.8624,0.9042,0.8624,0.8624,5600.0],["1984-07-30",0.8624,0.8903,0.8624,0.8624,12000.0],["1984-07-31",0.8624,0.8903,0.8485,0.8485,9600.0],["1984-08-01",0.8485,0.8763,0.8485,0.8485,27200.0],["1984-08-02",0.8485,0.8763,0.8485,0.8485,13600.0],["1984-08-03",0.8485,0.8763,0.8485,0.8485,3200.0],["1984-08-06",0.8485,0.8763,0.8485,0.8485,12000.0],["1984-08-07",0.8485,0.8763,0.8485,0.8485,6400.0],["1984-08-08",0.8485,0.8763,0.8485,0.8485,4000.0],["1984-08-09",0.8485,0.8763,0.8485,0.8485,11200.0],["1984-08-10",0.8485,0.8763,0.8485,0.8485,1600.0],["1984-08-13",0.8485,0.8763,0.8485,0.8485,3200.0],["1984-08-14",0.8485,0.8763,0.8485,0.8485,3200.0],["1984-08-15",0.8485,0.8763,0.8485,0.8485,15200.0],["1984-08-16",0.8485,0.8624,0.8346,0.8346,4800.0],["1984-08-17",0.8346,0.8763,0.8346,0.8346,10400.0],["1984-08-20",0.8485,0.8903,0.8485,0.8485,20800.0],["1984-08-21",0.8485,0.8903,0.8485,0.8485,2400.0],["1984-08-22",0.8485,0.8903,0.8485,0.8485,6400.0],["1984-08-23",0.8485,0.8903,0.8485,0.8485,5600.0],["1984-08-24",0.8485,0.8903,0.8485,0.8485,5600.0],["1984-08-27",0.8624,0.8903,0.8624,0.8624,4000.0],["1984-08-28",0.8624,0.8903,0.8624,0.8624,9600.0],["1984-08-29",0.8624,0.8903,0.8624,0.8624,5600.0],["1984-08-30",0.8624,0.9042,0.8624,0.8624,5600.0],["1984-08-31",0.8624,0.9042,0.8624,0.8624,5600.0],["1984-09-04",0.8624,0.8903,0.8624,0.8624,4800.0],["1984-09-05",0.8624,0.8903,0.8624,0.8624,28800.0],["1984-09-06",0.8624,0.8903,0.8624,0.8624,9600.0],["1984-09-07",0.8624,0.8903,0.8624,0.8624,3200.0],["1984-09-10",0.8624,0.8903,0.8485,0.8485,4000.0],["1984-09-11",0.8485,0.8763,0.8485,0.8485,3200.0],["1984-09-12",0.8485,0.8624,0.8485,0.8485,12800.0],["1984-09-13",0.8485,0.8624,0.8485,0.8485,6400.0],["1984-09-14",0.8485,0.8624,0.8485,0.8485,19200.0],["1984-09-17",0.8485,0.8624,0.8346,0.8346,2400.0],["1984-09-18",0.8346,0.8624,0.8346,0.8346,5600.0],["1984-09-19",0.8346,0.8624,0.8346,0.8346,2400.0],["1984-09-20",0.8346,0.8555,0.8207,0.8207,4800.0],["1984-09-21",0.8207,0.8346,0.8068,0.8068,9600.0],["1984-09-24",0.8068,0.8207,0.7929,0.7929,10400.0],["1984-09-25",0.7929,0.8207,0.7929,0.7929,24800.0],["1984-09-26",0.7929,0.8207,0.7929,0.7929,1600.0],["1984-09-27",0.8068,0.8346,0.8068,0.8068,12800.0],["1984-09-28",0.8068,0.8346,0.8068,0.8068,9600.0],["1984-10-01",0.8068,0.8346,0.8068,0.8068,6400.0],["1984-10-02",0.8068,0.8207,0.8068,0.8068,800.0],["1984-10-03",0.8068,0.8207,0.7929,0.7929,4000.0],["1984-10-04",0.8068,0.8207,0.8068,0.8068,1600.0],["1984-10-05",0.8068,0.8207,0.7929,0.7929,4800.0],["1984-10-08",0.8068,0.8207,0.8068,0.8068,12000.0],["1984-10-09",0.8068,0.8207,0.779,0.779,12800.0],["1984-10-10",0.779,0.8207,0.779,0.779,4000.0],["1984-10-11",0.7929,0.8207,0.7929,0.7929,4000.0],["1984-10-12",0.7929,0.8207,0.7929,0.7929,9600.0],["1984-10-15",0.7929,0.8207,0.7929,0.7929,6400.0],["1984-10-16",0.7929,0.8207,0.779,0.779,22400.0],["1984-10-17",0.779,0.8207,0.779,0.779,6400.0],["1984-10-18",0.779,0.8207,0.779,0.779,5600.0],["1984-10-19",0.7929,0.8207,0.7929,0.7929,3200.0],["1984-10-22",0.7929,0.8207,0.7929,0.7929,12800.0],["1984-10-23",0.7929,0.8207,0.7929,0.7929,4000.0],["1984-10-24",0.7929,0.8207,0.7929,0.7929,6400.0],["1984-10-25",0.7929,0.8207,0.779,0.779,1600.0],["1984-10-26",0.779,0.8068,0.779,0.779,3200.0],["1984-10-29",0.779,0.8068,0.779,0.779,800.0],["1984-10-30",0.779,0.8068,0.7651,0.7651,8800.0],["1984-10-31",0.7651,0.8068,0.7651,0.7651,3200.0],["1984-11-01",0.779,0.8068,0.779,0.779,6400.0],["1984-11-02",0.779,0.8068,0.779,0.779,8000.0],["1984-11-05",0.779,0.8068,0.7651,0.7651,21600.0],["1984-11-06",0.779,0.8068,0.779,0.779,8800.0],["1984-11-07",0.779,0.8068,0.779,0.779,7200.0],["1984-11-08",0.779,0.8068,0.779,0.779,3200.0],["1984-11-09",0.779,0.8068,0.779,0.779,11200.0],["1984-11-12",0.779,0.7929,0.7651,0.7651,10400.0],["1984-11-13",0.7651,0.7929,0.7651,0.7651,6400.0],["1984-11-14",0.7651,0.7929,0.7651,0.7651,3200.0],["1984-11-15",0.7651,0.7929,0.7651,0.7651,3200.0],["1984-11-16",0.7651,0.7929,0.7651,0.7651,13600.0],["1984-11-19",0.7651,0.7929,0.7651,0.7651,18400.0],["1984-11-20",0.7651,0.8068,0.7651,0.7651,14400.0],["1984-11-21",0.7651,0.8068,0.7651,0.7651,16800.0],["1984-11-23",0.7651,0.8068,0.7651,0.7651,2400.0],["1984-11-26",0.7651,0.7929,0.7651,0.7651,11200.0],["1984-11-27",0.7651,0.7929,0.7651,0.7651,6400.0],["1984-11-28",0.7651,0.7929,0.7651,0.7651,12000.0],["1984-11-29",0.7651,0.7929,0.7651,0.7651,7200.0],["1984-11-30",0.7651,0.7929,0.7651,0.7651,6400.0],["1984-12-03",0.7651,0.7929,0.7651,0.7651,6400.0],["1984-12-04",0.779,0.7929,0.779,0.779,2400.0],["1984-12-05",0.779,0.7929,0.779,0.779,7200.0],["1984-12-06",0.779,0.779,0.779,0.779,0.0],["1984-12-07",0.779,0.7929,0.7651,0.7651,23200.0],["1984-12-10",0.7651,0.7929,0.7651,0.7651,10400.0],["1984-12-11",0.779,0.7929,0.779,0.779,7200.0],["1984-12-12",0.779,0.7929,0.779,0.779,14400.0],["1984-12-13",0.779,0.7929,0.779,0.779,1600.0],["1984-12-14",0.8068,0.8207,0.8068,0.8068,79200.0],["1984-12-17",0.8068,0.8346,0.8068,0.8068,16000.0],["1984-12-18",0.8346,0.8624,0.8346,0.8346,12800.0],["1984-12-19",0.8485,0.8763,0.8485,0.8485,3200.0],["1984-12-20",0.8485,0.8763,0.8485,0.8485,8000.0],["1984-12-21",0.8485,0.8763,0.8485,0.8485,1600.0],["1984-12-24",0.8485,0.8485,0.8485,0.8485,0.0],["1984-12-26",0.8485,0.8763,0.8485,0.8485,9600.0],["1984-12-27",0.8485,0.8763,0.8485,0.8485,4800.0],["1984-12-28",0.8485,0.8763,0.8485,0.8485,800.0],["1984-12-31",0.8624,0.8833,0.8624,0.8624,12000.0],["1985-01-02",0.8624,0.9042,0.8624,0.8624,800.0],["1985-01-03",0.8624,0.9042,0.8624,0.8624,10400.0],["1985-01-04",0.8763,0.8903,0.8763,0.8763,6400.0],["1985-01-07",0.8763,0.8903,0.8485,0.8485,28800.0],["1985-01-08",0.8624,0.8903,0.8624,0.8624,24000.0],["1985-01-09",0.8763,0.9042,0.8763,0.8763,16800.0],["1985-01-10",0.8763,0.9042,0.8763,0.8763,16000.0],["1985-01-11",0.8763,0.9042,0.8763,0.8763,5600.0],["1985-01-14",0.8763,0.9042,0.8763,0.8763,13600.0],["1985-01-15",0.8763,0.9181,0.8763,0.8763,3200.0],["1985-01-16",0.9042,0.9459,0.9042,0.9042,24000.0],["1985-01-17",0.9042,0.9459,0.9042,0.9042,5600.0],["1985-01-18",0.9181,0.9459,0.9181,0.9181,16800.0],["1985-01-21",0.9181,0.9459,0.9181,0.9181,4000.0],["1985-01-22",0.9181,0.9459,0.9042,0.9042,25600.0],["1985-01-23",0.9181,0.9459,0.9181,0.9181,18400.0],["1985-01-24",0.9181,0.9459,0.9181,0.9181,8800.0],["1985-01-25",0.9181,0.9459,0.9181,0.9181,6400.0],["1985-01-28",0.9181,0.9598,0.9181,0.9181,8000.0],["1985-01-29",0.9737,1.0015,0.9737,0.9737,16800.0],["1985-01-30",0.9737,1.0015,0.9737,0.9737,40000.0],["1985-01-31",0.9737,0.9876,0.9598,0.9598,14400.0],["1985-02-01",0.9598,0.9876,0.9459,0.9459,800.0],["1985-02-04",0.9459,0.9876,0.9459,0.9459,14400.0],["1985-02-05",0.9459,0.9876,0.9459,0.9459,12000.0],["1985-02-06",0.9459,0.9876,0.9459,0.9459,4800.0],["1985-02-07",0.9459,0.9876,0.9459,0.9459,8000.0],["1985-02-08",0.9459,0.9876,0.9459,0.9459,10400.0],["1985-02-11",0.9459,0.9876,0.9459,0.9459,8000.0],["1985-02-12",0.9459,0.9876,0.9459,0.9459,4000.0],["1985-02-13",0.9459,0.9876,0.9459,0.9459,24800.0],["1985-02-14",0.9598,1.0015,0.9598,0.9598,26400.0],["1985-02-15",1.0433,1.0711,1.0433,1.0433,105600.0],["1985-02-19",1.0433,1.0572,1.0015,1.0015,8800.0],["1985-02-20",1.0015,1.0433,1.0015,1.0433,13600.0],["1985-02-21",1.0433,1.0433,1.0015,1.0015,31200.0],["1985-02-22",1.0015,1.0015,1.0015,1.0015,0.0],["1985-02-25",1.0015,1.0015,1.0015,1.0015,0.0],["1985-02-26",1.0015,1.0433,1.0015,1.0433,4800.0],["1985-02-27",1.0015,1.0015,1.0015,1.0015,8800.0],["1985-02-28",1.0015,1.0433,1.0015,1.0015,10400.0],["1985-03-01",1.0015,1.0433,0.9946,0.9946,31200.0],["1985-03-04",0.9876,0.9876,0.9876,0.9876,800.0],["1985-03-05",0.9876,1.0294,0.9876,1.0154,10400.0],["1985-03-06",1.0154,1.0154,1.0154,1.0154,0.0],["1985-03-07",1.0154,1.0294,0.9876,0.9876,28000.0],["1985-03-08",1.0015,1.0015,1.0015,1.0015,800.0],["1985-03-11",1.0015,1.0015,0.9876,0.9876,7200.0],["1985-03-12",0.9876,1.0015,0.9598,0.9737,14400.0],["1985-03-13",0.9737,0.9737,0.9737,0.9737,0.0],["1985-03-14",1.0015,1.0015,1.0015,1.0015,2400.0],["1985-03-15",0.9876,0.9876,0.9598,0.9876,6400.0],["1985-03-18",0.9668,0.9668,0.9668,0.9668,1600.0],["1985-03-19",0.9668,0.9737,0.9598,0.9598,13600.0],["1985-03-20",0.9876,0.9876,0.9876,0.9876,800.0],["1985-03-21",0.9876,0.9876,0.9737,0.9737,19200.0],["1985-03-22",0.9598,0.9598,0.9598,0.9598,1600.0],["1985-03-25",0.9598,0.9876,0.9598,0.9598,44800.0],["1985-03-26",0.9598,0.9598,0.9598,0.9598,3200.0],["1985-03-27",0.9598,1.0154,0.9598,0.9737,95200.0],["1985-03-28",0.9737,0.9946,0.9737,0.9737,2400.0],["1985-03-29",1.0294,1.0294,1.0294,1.0294,1600.0],["1985-04-01",1.0294,1.0294,1.0015,1.0224,24000.0],["1985-04-02",1.0294,1.0363,1.0294,1.0294,6400.0],["1985-04-03",1.0294,1.0572,1.0294,1.0502,11200.0],["1985-04-04",1.0294,1.0294,1.0294,1.0294,4000.0],["1985-04-08",1.0294,1.0711,1.0294,1.0711,7200.0],["1985-04-09",1.0711,1.085,1.0433,1.0433,4000.0],["1985-04-10",1.0433,1.085,1.0433,1.0572,11200.0],["1985-04-11",1.0572,1.085,1.0433,1.0433,10400.0],["1985-04-12",1.0433,1.0641,1.0433,1.0641,20000.0],["1985-04-15",1.085,1.085,1.085,1.085,4800.0],["1985-04-16",1.085,1.085,1.0572,1.085,15200.0],["1985-04-17",1.085,1.085,1.0572,1.0746,16800.0],["1985-04-18",1.0746,1.0989,1.0572,1.0989,4800.0],["1985-04-19",1.0989,1.0989,1.0989,1.0989,0.0],["1985-04-22",1.0989,1.0989,1.0572,1.0989,20800.0],["1985-04-23",1.0989,1.0989,1.0989,1.0989,3200.0],["1985-04-24",1.0711,1.0711,1.0711,1.0711,800.0],["1985-04-25",1.0711,1.1128,1.0711,1.0711,8000.0],["1985-04-26",1.0711,1.1128,1.0711,1.085,10400.0],["1985-04-29",1.1128,1.1267,1.1128,1.1267,31200.0],["1985-04-30",1.1267,1.1406,1.0989,1.1406,16800.0],["1985-05-01",1.1406,1.1685,1.1128,1.1128,13600.0],["1985-05-02",1.1128,1.1685,1.1128,1.1685,9600.0],["1985-05-03",1.1685,1.1685,1.1128,1.1406,22400.0],["1985-05-06",1.1406,1.1824,1.1406,1.1824,49600.0],["1985-05-07",1.1824,1.1963,1.1406,1.1406,4800.0],["1985-05-08",1.1406,1.2241,1.1406,1.1824,52800.0],["1985-05-09",1.1824,1.2797,1.1824,1.245,68800.0],["1985-05-10",1.245,1.3076,1.238,1.238,75200.0],["1985-05-13",1.238,1.238,1.1545,1.1824,51200.0],["1985-05-14",1.1685,1.1685,1.1267,1.1545,30400.0],["1985-05-15",1.1545,1.1963,1.1545,1.1963,32800.0],["1985-05-16",1.1963,1.2102,1.1685,1.1685,19200.0],["1985-05-17",1.1685,1.2102,1.1685,1.1754,36000.0],["1985-05-20",1.1824,1.2241,1.1824,1.2241,33600.0],["1985-05-21",1.2241,1.2519,1.2102,1.2241,119200.0],["1985-05-22",1.2241,1.238,1.2241,1.238,12000.0],["1985-05-23",1.238,1.2519,1.2241,1.2519,47200.0],["1985-05-24",1.2519,1.2519,1.2241,1.2519,20800.0],["1985-05-28",1.2519,1.2519,1.2241,1.2519,15200.0],["1985-05-29",1.2519,1.2658,1.2241,1.238,16000.0],["1985-05-30",1.238,1.2658,1.2241,1.2241,5600.0],["1985-05-31",1.2241,1.2658,1.2241,1.2658,8800.0],["1985-06-03",1.2658,1.2658,1.238,1.238,21600.0],["1985-06-04",1.2519,1.2658,1.2519,1.2519,13600.0],["1985-06-05",1.2519,1.2936,1.2519,1.2519,23200.0],["1985-06-06",1.2519,1.2971,1.2519,1.2971,16000.0],["1985-06-07",1.2728,1.2728,1.2519,1.2728,12000.0],["1985-06-10",1.2728,1.2797,1.2519,1.2519,50400.0],["1985-06-11",1.2797,1.2797,1.2797,1.2797,2400.0],["1985-06-12",1.2797,1.2936,1.2519,1.2797,38400.0],["1985-06-13",1.2797,1.2936,1.2519,1.2519,11200.0],["1985-06-14",1.2519,1.2728,1.2519,1.2728,4800.0],["1985-06-17",1.2728,1.2797,1.2519,1.2728,14400.0],["1985-06-18",1.2728,1.2936,1.2519,1.2936,9600.0],["1985-06-19",1.2797,1.2797,1.2519,1.2519,21600.0],["1985-06-20",1.2519,1.2728,1.2519,1.2519,8000.0],["1985-06-21",1.2658,1.2797,1.2658,1.2797,8800.0],["1985-06-24",1.2797,1.2936,1.2519,1.2797,4000.0],["1985-06-25",1.2797,1.2936,1.2519,1.2519,19200.0],["1985-06-26",1.2519,1.2936,1.2519,1.2936,19200.0],["1985-06-27",1.2936,1.2936,1.2728,1.2936,4000.0],["1985-06-28",1.2936,1.2936,1.2519,1.2728,60800.0],["1985-07-01",1.2728,1.2728,1.2519,1.2519,16800.0],["1985-07-02",1.2519,1.2728,1.2519,1.2519,16800.0],["1985-07-03",1.2658,1.3076,1.2658,1.3076,19200.0],["1985-07-05",1.3076,1.3076,1.2519,1.2936,7200.0],["1985-07-08",1.2936,1.2936,1.2519,1.2936,6400.0],["1985-07-09",1.2936,1.2936,1.2519,1.2589,21600.0],["1985-07-10",1.2589,1.2728,1.2519,1.2519,3200.0],["1985-07-11",1.2589,1.2936,1.2589,1.2936,11200.0],["1985-07-12",1.2936,1.2936,1.2519,1.2519,46400.0],["1985-07-15",1.2519,1.2936,1.2519,1.2519,12000.0],["1985-07-16",1.2519,1.2867,1.2519,1.2519,25600.0],["1985-07-17",1.2519,1.2936,1.2519,1.2936,8000.0],["1985-07-18",1.2797,1.2797,1.2797,1.2797,4800.0],["1985-07-19",1.2797,1.2867,1.2519,1.2519,12800.0],["1985-07-22",1.2519,1.2797,1.2519,1.2519,4000.0],["1985-07-23",1.2797,1.2936,1.2797,1.2936,15200.0],["1985-07-24",1.2936,1.3076,1.2519,1.3076,60000.0],["1985-07-25",1.3076,1.3215,1.2797,1.3145,20000.0],["1985-07-26",1.3145,1.3215,1.2797,1.3076,16800.0],["1985-07-29",1.3076,1.3076,1.2797,1.2971,61600.0],["1985-07-30",1.2971,1.3215,1.2797,1.2797,13600.0],["1985-07-31",1.2797,1.3145,1.2797,1.2971,7200.0],["1985-08-01",1.2971,1.3215,1.2797,1.3215,10400.0],["1985-08-02",1.3145,1.3145,1.2797,1.2797,14400.0],["1985-08-05",1.2797,1.3076,1.2797,1.2797,13600.0],["1985-08-06",1.2797,1.3006,1.2797,1.2797,8000.0],["1985-08-07",1.2797,1.3076,1.2797,1.2797,30400.0],["1985-08-08",1.2797,1.2936,1.2797,1.2936,21600.0],["1985-08-09",1.2936,1.2936,1.2797,1.2797,4800.0],["1985-08-12",1.2797,1.3076,1.2797,1.2797,4800.0],["1985-08-13",1.2936,1.3006,1.2936,1.2936,16800.0],["1985-08-14",1.2936,1.3076,1.2936,1.3006,7200.0],["1985-08-15",1.3006,1.3215,1.2936,1.3215,18400.0],["1985-08-16",1.3076,1.3076,1.3076,1.3076,2400.0],["1985-08-19",1.3076,1.3076,1.2936,1.2936,4000.0],["1985-08-20",1.2936,1.3215,1.2936,1.3076,40000.0],["1985-08-21",1.3076,1.3215,1.2936,1.2936,4800.0],["1985-08-22",1.3215,1.3215,1.3215,1.3215,2400.0],["1985-08-23",1.3215,1.3319,1.3215,1.3319,14400.0],["1985-08-26",1.3319,1.3354,1.3076,1.3354,8000.0],["1985-08-27",1.3354,1.3423,1.3076,1.3423,6400.0],["1985-08-28",1.3354,1.3354,1.3076,1.3076,6400.0],["1985-08-29",1.3076,1.3284,1.3076,1.3076,12000.0],["1985-08-30",1.3354,1.3354,1.3354,1.3354,2400.0],["1985-09-03",1.3354,1.3354,1.3076,1.3076,7200.0],["1985-09-04",1.3076,1.3493,1.3076,1.3076,6400.0],["1985-09-05",1.3076,1.3354,1.2936,1.2936,16800.0],["1985-09-06",1.2936,1.3215,1.2936,1.2936,4000.0],["1985-09-09",1.2936,1.3215,1.2936,1.3215,9600.0],["1985-09-10",1.3215,1.3215,1.3006,1.3215,12800.0],["1985-09-11",1.3215,1.3215,1.2936,1.3076,61600.0],["1985-09-12",1.3076,1.3215,1.2936,1.3215,99200.0],["1985-09-13",1.3215,1.3215,1.2936,1.2936,37600.0],["1985-09-16",1.2936,1.3215,1.2936,1.2936,15200.0],["1985-09-17",1.2936,1.3215,1.2867,1.3215,72000.0],["1985-09-18",1.3215,1.3215,1.3006,1.3076,18400.0],["1985-09-19",1.3076,1.3215,1.3006,1.3215,42400.0],["1985-09-20",1.3076,1.3076,1.2797,1.2797,16800.0],["1985-09-23",1.2797,1.3215,1.2797,1.3145,33600.0],["1985-09-24",1.3076,1.3076,1.2797,1.3076,13600.0],["1985-09-25",1.3076,1.3076,1.2936,1.2936,16000.0],["1985-09-26",1.3076,1.3215,1.3076,1.3145,8800.0],["1985-09-30",1.3145,1.3215,1.2936,1.3006,11200.0],["1985-10-01",1.3006,1.3006,1.2936,1.3006,4000.0],["1985-10-02",1.3215,1.3215,1.3215,1.3215,800.0],["1985-10-03",1.2936,1.2936,1.2936,1.2936,1600.0],["1985-10-04",1.2936,1.3215,1.2936,1.3215,4000.0],["1985-10-07",1.3076,1.3076,1.3076,1.3076,4000.0],["1985-10-08",1.3006,1.3006,1.3006,1.3006,3200.0],["1985-10-09",1.3006,1.3006,1.3006,1.3006,8000.0],["1985-10-10",1.3006,1.3145,1.3006,1.3145,8800.0],["1985-10-11",1.3145,1.3493,1.3006,1.3493,2400.0],["1985-10-14",1.3006,1.3006,1.3006,1.3006,2400.0],["1985-10-15",1.3006,1.3041,1.3006,1.3041,2400.0],["1985-10-16",1.3041,1.3041,1.3041,1.3041,0.0],["1985-10-17",1.3076,1.3354,1.3076,1.3215,11200.0],["1985-10-18",1.3215,1.3215,1.3215,1.3215,0.0],["1985-10-21",1.3215,1.3354,1.3076,1.3354,41600.0],["1985-10-22",1.3215,1.3215,1.3076,1.3076,4800.0],["1985-10-23",1.3076,1.3076,1.3076,1.3076,3200.0],["1985-10-24",1.3076,1.3562,1.3076,1.3076,4800.0],["1985-10-25",1.3076,1.3076,1.3076,1.3076,800.0],["1985-10-28",1.3076,1.3076,1.3076,1.3076,1600.0],["1985-10-29",1.3076,1.3562,1.3076,1.3284,7200.0],["1985-10-30",1.3284,1.3284,1.3076,1.3076,2400.0],["1985-10-31",1.3562,1.3562,1.3562,1.3562,800.0],["1985-11-01",1.3562,1.3562,1.3562,1.3562,0.0],["1985-11-04",1.3076,1.3076,1.3076,1.3076,7200.0],["1985-11-05",1.3076,1.3284,1.3076,1.3076,19200.0],["1985-11-06",1.3215,1.3215,1.3215,1.3215,4000.0],["1985-11-07",1.3354,1.3493,1.3354,1.3354,4800.0],["1985-11-08",1.3354,1.3354,1.3215,1.3354,14400.0],["1985-11-11",1.3354,1.3493,1.3215,1.3215,14400.0],["1985-11-12",1.3215,1.3493,1.3215,1.3215,7200.0],["1985-11-13",1.3215,1.3215,1.3215,1.3215,3200.0],["1985-11-14",1.3215,1.3389,1.3215,1.3354,32000.0],["1985-11-15",1.3354,1.3632,1.3354,1.3354,4800.0],["1985-11-18",1.3354,1.3354,1.3354,1.3354,3200.0],["1985-11-19",1.3354,1.3632,1.3354,1.3632,12000.0],["1985-11-20",1.3354,1.3354,1.3354,1.3354,4000.0],["1985-11-21",1.3354,1.3702,1.3354,1.3702,8800.0],["1985-11-22",1.3702,1.3702,1.3354,1.3354,9600.0],["1985-11-25",1.3354,1.3702,1.3354,1.3354,5600.0],["1985-11-26",1.3354,1.3632,1.3284,1.3284,5600.0],["1985-11-27",1.3284,1.3632,1.3284,1.3284,11200.0],["1985-11-29",1.3284,1.3284,1.3284,1.3284,1600.0],["1985-12-02",1.3284,1.3632,1.3284,1.3284,32000.0],["1985-12-03",1.3284,1.3632,1.3284,1.3284,5600.0],["1985-12-04",1.3284,1.3284,1.3284,1.3284,4800.0],["1985-12-05",1.3284,1.3632,1.3284,1.3284,10400.0],["1985-12-06",1.3284,1.3493,1.3284,1.3284,32000.0],["1985-12-09",1.3284,1.3423,1.3284,1.3284,8800.0],["1985-12-10",1.3284,1.3389,1.3284,1.3354,18400.0],["1985-12-11",1.3354,1.3354,1.3284,1.3284,8800.0],["1985-12-12",1.3284,1.3632,1.3284,1.3632,4800.0],["1985-12-13",1.3284,1.3284,1.3284,1.3284,1600.0],["1985-12-16",1.3284,1.3493,1.3284,1.3493,6400.0],["1985-12-17",1.3493,1.3493,1.3284,1.3493,37600.0],["1985-12-18",1.3284,1.3284,1.3215,1.3215,16000.0],["1985-12-19",1.3215,1.3215,1.3076,1.3076,7200.0],["1985-12-20",1.3076,1.3076,1.2936,1.2936,9600.0],["1985-12-23",1.2936,1.3215,1.2936,1.3076,27200.0],["1985-12-24",1.3076,1.3215,1.2797,1.2797,17600.0],["1985-12-26",1.2797,1.2797,1.2797,1.2797,7200.0],["1985-12-27",1.2797,1.2797,1.2519,1.2519,3200.0],["1985-12-30",1.2519,1.2589,1.2241,1.2241,9600.0],["1985-12-31",1.245,1.2589,1.245,1.2589,8800.0],["1986-01-02",1.2589,1.2589,1.2241,1.2241,4000.0],["1986-01-03",1.2241,1.2519,1.2241,1.2519,5600.0],["1986-01-06",1.2519,1.2589,1.2241,1.2589,6400.0],["1986-01-07",1.2519,1.2519,1.2171,1.2241,612000.0],["1986-01-08",1.2241,1.2519,1.2241,1.231,12800.0],["1986-01-09",1.231,1.245,1.231,1.238,12000.0],["1986-01-10",1.238,1.2658,1.231,1.2658,72000.0],["1986-01-13",1.2658,1.2658,1.238,1.2589,16800.0],["1986-01-14",1.2658,1.2797,1.2658,1.2797,45600.0],["1986-01-15",1.2797,1.2867,1.2589,1.2867,19200.0],["1986-01-16",1.2867,1.2936,1.2658,1.2658,4800.0],["1986-01-17",1.2797,1.2936,1.2797,1.2867,12800.0],["1986-01-20",1.2797,1.2797,1.2797,1.2797,3200.0],["1986-01-21",1.2797,1.2797,1.2797,1.2797,11200.0],["1986-01-22",1.2867,1.2936,1.2867,1.2867,12800.0],["1986-01-23",1.2797,1.2797,1.2658,1.2658,8800.0],["1986-01-24",1.2797,1.2936,1.2797,1.2936,8800.0],["1986-01-27",1.2936,1.3076,1.2658,1.3076,16800.0],["1986-01-28",1.3076,1.3076,1.2797,1.3076,14400.0],["1986-01-29",1.3076,1.3076,1.2797,1.2797,8000.0],["1986-01-30",1.2936,1.3076,1.2936,1.3076,10400.0],["1986-01-31",1.3076,1.3215,1.2936,1.3215,15200.0],["1986-02-03",1.3215,1.3354,1.3076,1.3076,20000.0],["1986-02-04",1.3076,1.3354,1.3076,1.3354,5600.0],["1986-02-05",1.3076,1.3076,1.3076,1.3076,5600.0],["1986-02-06",1.3076,1.3354,1.3076,1.3354,3200.0],["1986-02-07",1.3354,1.3493,1.3215,1.3493,11200.0],["1986-02-10",1.3493,1.3493,1.3215,1.3215,27200.0],["1986-02-11",1.3354,1.3493,1.3354,1.3493,11200.0],["1986-02-12",1.3493,1.3632,1.3354,1.3493,17600.0],["1986-02-13",1.3493,1.3771,1.3354,1.3493,10400.0],["1986-02-14",1.3493,1.3771,1.3493,1.3771,19200.0],["1986-02-18",1.3771,1.3771,1.3493,1.3493,2400.0],["1986-02-19",1.3493,1.3771,1.3493,1.3771,8800.0],["1986-02-20",1.3771,1.3771,1.3493,1.3702,15200.0],["1986-02-21",1.3493,1.3493,1.3493,1.3493,4800.0],["1986-02-24",1.3493,1.3771,1.3493,1.3493,6400.0],["1986-02-25",1.3493,1.3493,1.3493,1.3493,1600.0],["1986-02-26",1.3493,1.3771,1.3493,1.3632,14400.0],["1986-02-27",1.3493,1.3493,1.3493,1.3493,10400.0],["1986-02-28",1.3597,1.3632,1.3597,1.3632,11200.0],["1986-03-03",1.3632,1.3632,1.3493,1.3493,11200.0],["1986-03-04",1.3493,1.3632,1.3493,1.3493,12000.0],["1986-03-05",1.3493,1.3632,1.3493,1.3493,1600.0],["1986-03-06",1.3493,1.3632,1.3215,1.3493,11200.0],["1986-03-07",1.3493,1.3632,1.3354,1.3354,3200.0],["1986-03-10",1.3354,1.3493,1.3076,1.3354,44000.0],["1986-03-11",1.3493,1.3632,1.3493,1.3632,5600.0],["1986-03-12",1.3632,1.3632,1.3215,1.3632,25600.0],["1986-03-13",1.3493,1.3493,1.3215,1.3215,5600.0],["1986-03-14",1.3215,1.3493,1.3215,1.3215,13600.0],["1986-03-17",1.3215,1.3493,1.3215,1.3215,13600.0],["1986-03-18",1.3215,1.3493,1.3215,1.3493,12000.0],["1986-03-19",1.3493,1.3493,1.3215,1.3354,8800.0],["1986-03-20",1.3354,1.3493,1.3215,1.3215,36000.0],["1986-03-21",1.3215,1.3493,1.3215,1.3215,24800.0],["1986-03-24",1.3215,1.3493,1.3215,1.3493,12000.0],["1986-03-25",1.3493,1.3493,1.3076,1.3354,23200.0],["1986-03-26",1.3354,1.3493,1.3215,1.3354,56800.0],["1986-03-27",1.3423,1.3493,1.3423,1.3493,20000.0],["1986-03-31",1.3493,1.3493,1.3354,1.3354,12800.0],["1986-04-01",1.3354,1.3493,1.3354,1.3423,20000.0],["1986-04-02",1.3423,1.3771,1.3354,1.3771,23200.0],["1986-04-03",1.3771,1.3771,1.3493,1.3493,3200.0],["1986-04-04",1.3493,1.3771,1.3354,1.3354,7200.0],["1986-04-07",1.3354,1.3771,1.3354,1.3771,6400.0],["1986-04-08",1.3771,1.3771,1.3528,1.3771,3200.0],["1986-04-09",1.3771,1.3771,1.3632,1.3632,8800.0],["1986-04-10",1.3632,1.3771,1.3493,1.3771,14400.0],["1986-04-11",1.3493,1.3493,1.3493,1.3493,800.0],["1986-04-14",1.3493,1.3632,1.3493,1.3632,5600.0],["1986-04-15",1.3632,1.3632,1.3493,1.3493,4800.0],["1986-04-16",1.3771,1.3771,1.3771,1.3771,4800.0],["1986-04-17",1.3493,1.3493,1.3493,1.3493,4000.0],["1986-04-18",1.3493,1.3493,1.3493,1.3493,1600.0],["1986-04-21",1.3493,1.3771,1.3493,1.3493,11200.0],["1986-04-22",1.3493,1.3771,1.3493,1.3771,5600.0],["1986-04-23",1.3771,1.3771,1.3493,1.3771,4000.0],["1986-04-24",1.3632,1.3632,1.3493,1.3632,11200.0],["1986-04-25",1.3562,1.3562,1.3493,1.3493,2400.0],["1986-04-28",1.3493,1.3771,1.3493,1.3493,28800.0],["1986-04-29",1.3493,1.3771,1.3493,1.3632,12000.0],["1986-04-30",1.3632,1.3771,1.3632,1.3771,27200.0],["1986-05-01",1.3771,1.391,1.3632,1.3771,17600.0],["1986-05-02",1.3771,1.391,1.3632,1.3632,8000.0],["1986-05-05",1.3771,1.3771,1.3771,1.3771,2400.0],["1986-05-06",1.3771,1.3771,1.3771,1.3771,800.0],["1986-05-07",1.3771,1.4049,1.3771,1.3771,3200.0],["1986-05-08",1.4049,1.4049,1.4049,1.4049,4000.0],["1986-05-09",1.3771,1.3771,1.3771,1.3771,3200.0],["1986-05-12",1.3771,1.4049,1.3771,1.4049,14400.0],["1986-05-13",1.3632,1.3632,1.3632,1.3632,3200.0],["1986-05-14",1.3632,1.391,1.3632,1.3632,4800.0],["1986-05-15",1.3632,1.3632,1.3632,1.3632,1600.0],["1986-05-16",1.3632,1.391,1.3632,1.3771,10400.0],["1986-05-19",1.3771,1.391,1.3632,1.3771,8800.0],["1986-05-20",1.3771,1.391,1.3632,1.391,3200.0],["1986-05-21",1.391,1.391,1.3632,1.391,2400.0],["1986-05-22",1.391,1.391,1.3632,1.3771,17600.0],["1986-05-23",1.3771,1.391,1.3771,1.391,12000.0],["1986-05-27",1.391,1.4188,1.391,1.4188,8000.0],["1986-05-28",1.4188,1.4188,1.391,1.391,11200.0],["1986-05-29",1.4049,1.4327,1.4049,1.4188,21600.0],["1986-05-30",1.4188,1.4467,1.4188,1.4188,24800.0],["1986-06-02",1.4188,1.4606,1.4188,1.4188,13600.0],["1986-06-03",1.4188,1.4606,1.4188,1.4606,4800.0],["1986-06-04",1.4606,1.4606,1.4327,1.4327,10400.0],["1986-06-05",1.4327,1.4327,1.4327,1.4327,12800.0],["1986-06-06",1.4745,1.4745,1.4745,1.4745,800.0],["1986-06-09",1.4745,1.4745,1.4327,1.4675,19200.0],["1986-06-10",1.4745,1.5023,1.4745,1.4884,19200.0],["1986-06-11",1.4884,1.4884,1.4745,1.4745,28800.0],["1986-06-12",1.5023,1.5162,1.5023,1.5162,11200.0],["1986-06-13",1.5162,1.5162,1.5162,1.5162,0.0],["1986-06-16",1.5162,1.5162,1.4745,1.4745,3200.0],["1986-06-17",1.4745,1.5023,1.4745,1.5023,3200.0],["1986-06-18",1.5023,1.5162,1.4745,1.4884,8000.0],["1986-06-19",1.4884,1.4884,1.4884,1.4884,800.0],["1986-06-20",1.4884,1.5162,1.4884,1.5162,12000.0],["1986-06-23",1.4953,1.4953,1.4884,1.4884,5600.0],["1986-06-24",1.5162,1.5162,1.5162,1.5162,4800.0],["1986-06-25",1.5162,1.5162,1.4884,1.4884,7200.0],["1986-06-26",1.4884,1.5301,1.4884,1.5301,4000.0],["1986-06-27",1.5301,1.5301,1.4884,1.5301,14400.0],["1986-06-30",1.5301,1.5579,1.5301,1.5579,25600.0],["1986-07-01",1.5579,1.5579,1.5301,1.5301,10400.0],["1986-07-02",1.544,1.544,1.544,1.544,800.0],["1986-07-03",1.5718,1.5718,1.5718,1.5718,1600.0],["1986-07-07",1.5718,1.5718,1.544,1.544,2400.0],["1986-07-08",1.544,1.5718,1.544,1.544,22400.0],["1986-07-09",1.5579,1.5718,1.5579,1.5579,7200.0],["1986-07-10",1.5579,1.5718,1.5579,1.5718,4800.0],["1986-07-11",1.544,1.544,1.544,1.544,3200.0],["1986-07-14",1.5718,1.6136,1.5718,1.6136,68800.0],["1986-07-15",1.6136,1.6136,1.5858,1.6136,4000.0],["1986-07-16",1.6136,1.6136,1.5858,1.6136,7200.0],["1986-07-17",1.5858,1.5858,1.5858,1.5858,800.0],["1986-07-18",1.5858,1.6136,1.5858,1.6136,4800.0],["1986-07-21",1.6136,1.6136,1.5858,1.6136,5600.0],["1986-07-22",1.6136,1.6136,1.5858,1.6136,7200.0],["1986-07-23",1.6136,1.6136,1.6136,1.6136,6400.0],["1986-07-24",1.6136,1.6275,1.6136,1.6275,4800.0],["1986-07-25",1.6275,1.6414,1.5997,1.5997,8000.0],["1986-07-28",1.6136,1.6414,1.6136,1.6414,5600.0],["1986-07-29",1.6414,1.6553,1.6136,1.6275,9600.0],["1986-07-30",1.6275,1.6692,1.6275,1.6275,1600.0],["1986-07-31",1.6275,1.6414,1.6275,1.6414,6400.0],["1986-08-01",1.6414,1.6692,1.6414,1.6553,7200.0],["1986-08-04",1.6553,1.6692,1.6553,1.6553,20800.0],["1986-08-05",1.6553,1.6553,1.6553,1.6553,4000.0],["1986-08-06",1.6553,1.6692,1.6414,1.6414,6400.0],["1986-08-07",1.6692,1.6692,1.6692,1.6692,800.0],["1986-08-08",1.6692,1.6692,1.6692,1.6692,800.0],["1986-08-11",1.6692,1.6831,1.6414,1.6831,8800.0],["1986-08-12",1.6831,1.6831,1.6414,1.6831,7200.0],["1986-08-13",1.6831,1.6831,1.6414,1.6553,52800.0],["1986-08-14",1.6553,1.6831,1.6414,1.6831,11200.0],["1986-08-15",1.6831,1.6831,1.6831,1.6831,6400.0],["1986-08-18",1.6692,1.6692,1.6553,1.6692,12800.0],["1986-08-19",1.6553,1.6553,1.6553,1.6553,1600.0],["1986-08-20",1.6553,1.6692,1.6414,1.6692,29600.0],["1986-08-21",1.6692,1.6692,1.6275,1.6275,11200.0],["1986-08-22",1.6275,1.6553,1.6136,1.6136,10400.0],["1986-08-25",1.6275,1.6414,1.6275,1.6414,18400.0],["1986-08-26",1.6414,1.6553,1.6136,1.6136,17600.0],["1986-08-27",1.6136,1.6553,1.6136,1.6136,20000.0],["1986-08-28",1.6136,1.6553,1.6136,1.6136,12800.0],["1986-08-29",1.6136,1.6553,1.6136,1.6136,8800.0],["1986-09-02",1.6275,1.6553,1.6275,1.6553,20000.0],["1986-09-03",1.6553,1.6553,1.6136,1.6553,24000.0],["1986-09-04",1.6553,1.6553,1.6136,1.6136,40800.0],["1986-09-05",1.6136,1.6553,1.6136,1.6553,13600.0],["1986-09-08",1.6553,1.6553,1.6136,1.6136,6400.0],["1986-09-09",1.6553,1.6553,1.6553,1.6553,6400.0],["1986-09-10",1.6553,1.6553,1.6136,1.6136,11200.0],["1986-09-11",1.6136,1.6553,1.6066,1.6066,57600.0],["1986-09-12",1.6066,1.6553,1.5997,1.5997,47200.0],["1986-09-15",1.5997,1.6136,1.5579,1.5858,84800.0],["1986-09-16",1.5858,1.5858,1.5301,1.5301,29600.0],["1986-09-17",1.544,1.5649,1.544,1.5649,25600.0],["1986-09-18",1.5649,1.5649,1.5301,1.5371,31200.0],["1986-09-19",1.5371,1.5649,1.5371,1.5371,11200.0],["1986-09-22",1.5545,1.5649,1.5545,1.5649,19200.0],["1986-09-23",1.5649,1.5649,1.5301,1.5301,39200.0],["1986-09-24",1.5301,1.5649,1.5301,1.5371,41600.0],["1986-09-25",1.5371,1.5649,1.5301,1.5301,28800.0],["1986-09-26",1.5301,1.5649,1.5301,1.5371,73600.0],["1986-09-29",1.5371,1.5579,1.5301,1.5579,4800.0],["1986-09-30",1.5579,1.5579,1.551,1.5579,2400.0],["1986-10-01",1.5579,1.5579,1.5301,1.5579,11200.0],["1986-10-02",1.5579,1.5579,1.544,1.5579,10400.0],["1986-10-03",1.5579,1.5649,1.5301,1.5579,6400.0],["1986-10-06",1.5579,1.5579,1.5579,1.5579,1600.0],["1986-10-07",1.5579,1.5649,1.5371,1.5649,9600.0],["1986-10-08",1.5649,1.5649,1.5371,1.5579,16800.0],["1986-10-09",1.5579,1.5649,1.5371,1.5371,3200.0],["1986-10-10",1.5371,1.5649,1.5371,1.5371,7200.0],["1986-10-13",1.5579,1.5649,1.5579,1.5649,2400.0],["1986-10-14",1.5579,1.5579,1.5579,1.5579,1600.0],["1986-10-15",1.5579,1.5649,1.5579,1.5649,10400.0],["1986-10-16",1.5649,1.5649,1.5371,1.5649,14400.0],["1986-10-17",1.5649,1.5649,1.5301,1.5301,48000.0],["1986-10-20",1.5301,1.5579,1.5301,1.5301,8800.0],["1986-10-21",1.5301,1.5649,1.5301,1.5649,12000.0],["1986-10-22",1.5649,1.5649,1.5579,1.5649,6400.0],["1986-10-23",1.5649,1.5649,1.5301,1.5301,11200.0],["1986-10-24",1.5301,1.5649,1.5301,1.5649,6400.0],["1986-10-27",1.5649,1.5649,1.5301,1.544,14400.0],["1986-10-28",1.544,1.5649,1.5371,1.5371,19200.0],["1986-10-29",1.5371,1.5579,1.5371,1.5371,6400.0],["1986-10-30",1.5371,1.5718,1.5371,1.5579,9600.0],["1986-10-31",1.551,1.551,1.5301,1.5301,12000.0],["1986-11-03",1.5301,1.5718,1.5301,1.5718,5600.0],["1986-11-04",1.5718,1.5718,1.5301,1.5301,20800.0],["1986-11-05",1.5301,1.551,1.5301,1.5301,2400.0],["1986-11-06",1.544,1.551,1.544,1.544,2400.0],["1986-11-07",1.544,1.551,1.5301,1.5301,4000.0],["1986-11-10",1.5301,1.5579,1.5301,1.5579,15200.0],["1986-11-11",1.5579,1.5579,1.5301,1.5301,6400.0],["1986-11-12",1.5301,1.5579,1.5301,1.5301,5600.0],["1986-11-13",1.551,1.5579,1.551,1.551,2400.0],["1986-11-14",1.551,1.5579,1.5301,1.5301,15200.0],["1986-11-17",1.5301,1.5579,1.5301,1.5579,69600.0],["1986-11-18",1.5579,1.5579,1.5301,1.5579,12800.0],["1986-11-19",1.544,1.544,1.5301,1.5301,15200.0],["1986-11-20",1.5301,1.5579,1.5301,1.5301,23200.0],["1986-11-21",1.5406,1.5579,1.5406,1.5406,8800.0],["1986-11-24",1.5406,1.5579,1.5301,1.5579,12000.0],["1986-11-25",1.5579,1.5579,1.5301,1.5301,18400.0],["1986-11-26",1.5301,1.544,1.5162,1.5162,15200.0],["1986-11-28",1.5162,1.544,1.5162,1.544,15200.0],["1986-12-01",1.5371,1.5371,1.5162,1.5162,6400.0],["1986-12-02",1.5162,1.544,1.5162,1.544,12000.0],["1986-12-03",1.544,1.544,1.5162,1.5301,8800.0],["1986-12-04",1.5301,1.544,1.5301,1.544,18400.0],["1986-12-05",1.544,1.544,1.5301,1.544,15200.0],["1986-12-08",1.544,1.544,1.5301,1.5301,8000.0],["1986-12-09",1.5301,1.544,1.5301,1.5301,10400.0],["1986-12-10",1.5301,1.544,1.5162,1.5162,10400.0],["1986-12-11",1.5162,1.544,1.5162,1.5162,12000.0],["1986-12-12",1.5162,1.5301,1.5162,1.5301,13600.0],["1986-12-15",1.5301,1.544,1.5023,1.5023,19200.0],["1986-12-16",1.5023,1.544,1.5023,1.5023,8000.0],["1986-12-17",1.5023,1.544,1.5023,1.5232,4000.0],["1986-12-18",1.5232,1.544,1.5023,1.544,8800.0],["1986-12-19",1.544,1.544,1.5023,1.5023,20000.0],["1986-12-22",1.5023,1.5301,1.4884,1.5023,24800.0],["1986-12-23",1.5023,1.5301,1.5023,1.5023,59200.0],["1986-12-24",1.5023,1.5093,1.4884,1.4884,3200.0],["1986-12-26",1.4884,1.5093,1.4884,1.4884,4000.0],["1986-12-29",1.4884,1.5232,1.4884,1.4884,24800.0],["1986-12-30",1.4884,1.5162,1.4606,1.4884,21600.0],["1986-12-31",1.4884,1.4884,1.4467,1.4814,14400.0],["1987-01-02",1.4814,1.4884,1.4467,1.4467,7200.0],["1987-01-05",1.4467,1.4884,1.4467,1.464,8000.0],["1987-01-06",1.4745,1.5023,1.4745,1.5023,14400.0],["1987-01-07",1.5023,1.5162,1.5023,1.5023,3200.0],["1987-01-08",1.5023,1.5579,1.5023,1.5301,48800.0],["1987-01-09",1.5301,1.5579,1.5301,1.5301,5600.0],["1987-01-12",1.5301,1.5858,1.5301,1.5858,30400.0],["1987-01-13",1.5858,1.5858,1.544,1.551,20000.0],["1987-01-14",1.551,1.5718,1.544,1.544,7200.0],["1987-01-15",1.544,1.5718,1.544,1.5579,13600.0],["1987-01-16",1.5579,1.5718,1.5162,1.544,492000.0],["1987-01-19",1.5579,1.5579,1.5579,1.5579,1600.0],["1987-01-20",1.5579,1.5718,1.5301,1.5301,15200.0],["1987-01-21",1.5301,1.5718,1.5301,1.5579,5600.0],["1987-01-22",1.5579,1.5579,1.5301,1.5301,4800.0],["1987-01-23",1.5579,1.5718,1.5579,1.5579,14400.0],["1987-01-26",1.5579,1.5718,1.5162,1.5301,86400.0],["1987-01-27",1.5301,1.5718,1.5301,1.5718,40800.0],["1987-01-28",1.5718,1.5718,1.5301,1.5301,8800.0],["1987-01-29",1.5301,1.5718,1.5301,1.5301,11200.0],["1987-01-30",1.5301,1.5718,1.5301,1.5718,4800.0],["1987-02-02",1.5786,1.5786,1.5504,1.5504,20800.0],["1987-02-03",1.5504,1.5786,1.5504,1.5504,8800.0],["1987-02-04",1.5504,1.5786,1.5504,1.5504,13600.0],["1987-02-05",1.5504,1.5786,1.5363,1.5504,172000.0],["1987-02-06",1.5504,1.5786,1.5363,1.5786,24000.0],["1987-02-09",1.5786,1.5786,1.5645,1.5786,16800.0],["1987-02-10",1.5786,1.5786,1.5363,1.5786,20000.0],["1987-02-11",1.5786,1.5786,1.5363,1.5363,33600.0],["1987-02-12",1.5363,1.5786,1.5363,1.5786,20000.0],["1987-02-13",1.5786,1.5786,1.5504,1.5786,8800.0],["1987-02-17",1.5786,1.5927,1.5504,1.5927,28000.0],["1987-02-18",1.5927,1.5927,1.5504,1.5927,4800.0],["1987-02-19",1.5927,1.5927,1.5504,1.5927,18400.0],["1987-02-20",1.5927,1.5927,1.5504,1.5504,4800.0],["1987-02-23",1.5504,1.5927,1.5504,1.5786,18400.0],["1987-02-24",1.5786,1.5927,1.5645,1.5927,51200.0],["1987-02-25",1.5927,1.5927,1.5645,1.5645,20000.0],["1987-02-26",1.5645,1.5927,1.5645,1.5645,12800.0],["1987-02-27",1.5645,1.5927,1.5645,1.5927,6400.0],["1987-03-02",1.5927,1.5927,1.5645,1.5927,21600.0],["1987-03-03",1.5927,1.5927,1.5645,1.5927,72000.0],["1987-03-04",1.5927,1.5997,1.5786,1.5786,35200.0],["1987-03-05",1.5786,1.6067,1.5786,1.6067,12000.0],["1987-03-06",1.5997,1.5997,1.5786,1.5786,12000.0],["1987-03-09",1.5786,1.6067,1.5786,1.5786,66400.0],["1987-03-10",1.5786,1.6067,1.5786,1.6067,16800.0],["1987-03-11",1.5997,1.5997,1.5927,1.5927,5600.0],["1987-03-12",1.5927,1.6067,1.5786,1.6067,19200.0],["1987-03-13",1.6067,1.6067,1.5786,1.5786,7200.0],["1987-03-16",1.5786,1.6067,1.5786,1.6067,18400.0],["1987-03-17",1.6067,1.6067,1.5786,1.5786,8800.0],["1987-03-18",1.5786,1.6067,1.5786,1.5786,36800.0],["1987-03-19",1.5997,1.6067,1.5997,1.6067,4000.0],["1987-03-20",1.6067,1.6067,1.5997,1.5997,2400.0],["1987-03-23",1.5997,1.6067,1.5786,1.6067,42400.0],["1987-03-24",1.6067,1.6067,1.5786,1.6067,10400.0],["1987-03-25",1.6067,1.6067,1.5786,1.5997,20800.0],["1987-03-26",1.5997,1.6208,1.5927,1.6208,16000.0],["1987-03-27",1.6138,1.6138,1.6138,1.6138,1600.0],["1987-03-30",1.6032,1.6032,1.5927,1.6032,9600.0],["1987-03-31",1.6032,1.6208,1.5927,1.6208,14400.0],["1987-04-01",1.6208,1.6208,1.5927,1.5927,13600.0],["1987-04-02",1.5927,1.6138,1.5927,1.5927,6400.0],["1987-04-03",1.5927,1.6208,1.5927,1.6208,16000.0],["1987-04-06",1.6208,1.6631,1.6067,1.6561,62400.0],["1987-04-07",1.6561,1.6631,1.649,1.6631,11200.0],["1987-04-08",1.649,1.649,1.649,1.649,6400.0],["1987-04-09",1.649,1.649,1.649,1.649,6400.0],["1987-04-10",1.649,1.6631,1.6208,1.6208,21600.0],["1987-04-13",1.6208,1.6349,1.6067,1.6349,12000.0],["1987-04-14",1.6067,1.6067,1.6067,1.6067,4000.0],["1987-04-15",1.5927,1.5927,1.5856,1.5856,12800.0],["1987-04-16",1.5856,1.5856,1.5856,1.5856,800.0],["1987-04-20",1.5856,1.6138,1.5856,1.5856,10400.0],["1987-04-21",1.6067,1.6067,1.6067,1.6067,2400.0],["1987-04-22",1.6067,1.6067,1.5786,1.5786,4800.0],["1987-04-23",1.5786,1.5786,1.5786,1.5786,1600.0],["1987-04-24",1.5786,1.6067,1.5786,1.5786,5600.0],["1987-04-27",1.5996,1.5996,1.5854,1.5854,15200.0],["1987-04-28",1.5854,1.6282,1.5854,1.6282,13600.0],["1987-04-29",1.6282,1.6282,1.5996,1.5996,4000.0],["1987-04-30",1.5996,1.6282,1.5996,1.5996,6400.0],["1987-05-01",1.5996,1.6282,1.5996,1.6282,3200.0],["1987-05-04",1.6139,1.6139,1.5996,1.5996,20000.0],["1987-05-05",1.5996,1.6282,1.5996,1.5996,7200.0],["1987-05-06",1.5996,1.5996,1.5996,1.5996,800.0],["1987-05-07",1.5996,1.6282,1.5996,1.5996,15200.0],["1987-05-08",1.6139,1.6139,1.6139,1.6139,4800.0],["1987-05-11",1.6068,1.6068,1.5925,1.6068,18400.0],["1987-05-12",1.5996,1.5996,1.5568,1.5925,38400.0],["1987-05-13",1.5854,1.5854,1.5568,1.5568,8800.0],["1987-05-14",1.5568,1.5854,1.5496,1.5711,16000.0],["1987-05-15",1.5711,1.5711,1.5282,1.5282,8000.0],["1987-05-18",1.5282,1.5568,1.5139,1.5425,16800.0],["1987-05-19",1.5425,1.5425,1.5425,1.5425,2400.0],["1987-05-20",1.5425,1.5425,1.4997,1.5282,15200.0],["1987-05-21",1.5282,1.5282,1.4997,1.4997,14400.0],["1987-05-22",1.4997,1.5139,1.4925,1.5139,2400.0],["1987-05-26",1.5139,1.5139,1.5139,1.5139,12000.0],["1987-05-27",1.5139,1.5282,1.4997,1.4997,16800.0],["1987-05-28",1.4997,1.5211,1.4925,1.4925,12000.0],["1987-05-29",1.4925,1.5211,1.4925,1.4925,9600.0],["1987-06-01",1.4925,1.5139,1.4925,1.4925,5600.0],["1987-06-02",1.4925,1.5211,1.4925,1.4925,11200.0],["1987-06-03",1.4925,1.5211,1.4925,1.4925,4000.0],["1987-06-04",1.4925,1.4925,1.4925,1.4925,0.0],["1987-06-05",1.4925,1.5211,1.4854,1.5211,15200.0],["1987-06-08",1.5211,1.5211,1.4925,1.5211,5600.0],["1987-06-09",1.5211,1.5211,1.4997,1.4997,19200.0],["1987-06-10",1.4997,1.5139,1.4782,1.4925,18400.0],["1987-06-11",1.4925,1.4997,1.4711,1.4854,7200.0],["1987-06-12",1.4854,1.4854,1.4854,1.4854,0.0],["1987-06-15",1.4854,1.4997,1.4711,1.4711,6400.0],["1987-06-16",1.4711,1.4997,1.4711,1.4711,4800.0],["1987-06-17",1.4711,1.4997,1.4711,1.4997,4000.0],["1987-06-18",1.4997,1.4997,1.4854,1.4997,15200.0],["1987-06-19",1.4997,1.4997,1.4711,1.4997,8800.0],["1987-06-22",1.4997,1.4997,1.4997,1.4997,1600.0],["1987-06-23",1.4711,1.4711,1.4711,1.4711,8000.0],["1987-06-24",1.4711,1.4997,1.4711,1.4711,19200.0],["1987-06-25",1.4711,1.4854,1.4568,1.4711,31200.0],["1987-06-26",1.4711,1.4854,1.4568,1.4568,11200.0],["1987-06-29",1.4854,1.4854,1.4854,1.4854,1600.0],["1987-06-30",1.4854,1.4854,1.4568,1.4568,9600.0],["1987-07-01",1.4568,1.4854,1.4568,1.4854,7200.0],["1987-07-02",1.4854,1.4854,1.4854,1.4854,1600.0],["1987-07-06",1.4568,1.4568,1.4568,1.4568,1600.0],["1987-07-07",1.4854,1.4854,1.4854,1.4854,9600.0],["1987-07-08",1.4854,1.4854,1.4568,1.4854,7200.0],["1987-07-09",1.4854,1.4854,1.4568,1.4854,2400.0],["1987-07-10",1.4854,1.4854,1.4568,1.4568,22400.0],["1987-07-13",1.4568,1.4711,1.4568,1.4711,13600.0],["1987-07-14",1.4711,1.4854,1.4568,1.4568,14400.0],["1987-07-15",1.4568,1.4854,1.4568,1.4711,24000.0],["1987-07-16",1.4854,1.4854,1.4854,1.4854,4800.0],["1987-07-17",1.4711,1.4711,1.4568,1.4568,67200.0],["1987-07-20",1.4568,1.4854,1.4425,1.4425,32800.0],["1987-07-21",1.4568,1.4854,1.4568,1.4711,76000.0],["1987-07-22",1.4711,1.4997,1.4568,1.4997,35200.0],["1987-07-23",1.4997,1.5639,1.4997,1.5425,32800.0],["1987-07-24",1.5568,1.5854,1.5568,1.5854,16800.0],["1987-07-27",1.6212,1.6212,1.6212,1.6212,5600.0],["1987-07-28",1.6212,1.6212,1.5778,1.5778,2400.0],["1987-07-29",1.5778,1.6212,1.5778,1.5922,16800.0],["1987-07-30",1.6212,1.6357,1.6212,1.6357,6400.0],["1987-07-31",1.6357,1.6646,1.6357,1.6357,22400.0],["1987-08-03",1.6357,1.6646,1.6357,1.6501,16800.0],["1987-08-04",1.6501,1.6646,1.6357,1.6501,20000.0],["1987-08-05",1.6791,1.6791,1.6791,1.6791,11200.0],["1987-08-06",1.6791,1.6791,1.6501,1.6646,8000.0],["1987-08-07",1.6646,1.6936,1.6646,1.6936,2400.0],["1987-08-10",1.6646,1.6646,1.6501,1.6646,23200.0],["1987-08-11",1.6646,1.6646,1.6357,1.6646,4800.0],["1987-08-12",1.6646,1.6646,1.6357,1.6646,7200.0],["1987-08-13",1.6646,1.6646,1.6357,1.6357,8800.0],["1987-08-14",1.6357,1.6646,1.6357,1.6357,4800.0],["1987-08-17",1.6357,1.6646,1.6357,1.6357,9600.0],["1987-08-18",1.6357,1.6646,1.6357,1.6357,4800.0],["1987-08-19",1.6357,1.6646,1.6357,1.6646,23200.0],["1987-08-20",1.6646,1.6646,1.6357,1.6646,8800.0],["1987-08-21",1.6501,1.6501,1.6357,1.6357,18400.0],["1987-08-24",1.6357,1.6646,1.6357,1.6357,12800.0],["1987-08-25",1.6357,1.6646,1.6357,1.6646,7200.0],["1987-08-26",1.6646,1.6646,1.6357,1.6357,12800.0],["1987-08-27",1.6501,1.6646,1.6501,1.6646,16800.0],["1987-08-28",1.6357,1.6357,1.6357,1.6357,4000.0],["1987-08-31",1.6357,1.6646,1.6357,1.6357,4800.0],["1987-09-01",1.6501,1.6646,1.6501,1.6501,13600.0],["1987-09-02",1.6501,1.6646,1.6357,1.6646,6400.0],["1987-09-03",1.6646,1.6646,1.6357,1.6646,6400.0],["1987-09-04",1.6646,1.6646,1.6357,1.6357,4000.0],["1987-09-08",1.6357,1.6646,1.6357,1.6646,8000.0],["1987-09-09",1.6646,1.6646,1.6212,1.6646,6400.0],["1987-09-10",1.6646,1.6646,1.6646,1.6646,0.0],["1987-09-11",1.6646,1.6646,1.6357,1.6357,3200.0],["1987-09-14",1.6357,1.6646,1.6357,1.6646,10400.0],["1987-09-15",1.6357,1.6357,1.6357,1.6357,3200.0],["1987-09-16",1.6357,1.6646,1.6357,1.6646,9600.0],["1987-09-17",1.6646,1.6646,1.6357,1.6429,6400.0],["1987-09-18",1.6646,1.6646,1.6646,1.6646,800.0],["1987-09-21",1.6357,1.6357,1.6357,1.6357,2400.0],["1987-09-22",1.6357,1.6646,1.6357,1.6357,3200.0],["1987-09-23",1.6357,1.6646,1.6357,1.6646,5600.0],["1987-09-24",1.6646,1.6646,1.6357,1.6357,2400.0],["1987-09-25",1.6646,1.6646,1.6646,1.6646,1600.0],["1987-09-28",1.6646,1.6646,1.6357,1.6357,11200.0],["1987-09-29",1.6357,1.6357,1.6357,1.6357,0.0],["1987-09-30",1.6357,1.6646,1.6357,1.6646,15200.0],["1987-10-01",1.6574,1.6574,1.6357,1.6574,13600.0],["1987-10-02",1.6212,1.6212,1.6212,1.6212,3200.0],["1987-10-05",1.6212,1.6501,1.6212,1.6357,15200.0],["1987-10-06",1.6357,1.6574,1.6212,1.6212,9600.0],["1987-10-07",1.6212,1.6357,1.614,1.614,8000.0],["1987-10-08",1.6357,1.6357,1.6357,1.6357,800.0],["1987-10-09",1.6067,1.6067,1.6067,1.6067,4800.0],["1987-10-12",1.6067,1.6429,1.5995,1.6284,21600.0],["1987-10-13",1.6284,1.6284,1.6284,1.6284,0.0],["1987-10-14",1.6212,1.6212,1.5922,1.5922,12000.0],["1987-10-15",1.5922,1.6067,1.5705,1.5705,12000.0],["1987-10-16",1.5705,1.5778,1.5488,1.5488,35200.0],["1987-10-19",1.5488,1.5633,1.4185,1.4185,20000.0],["1987-10-20",1.4185,1.4185,1.3317,1.3534,26400.0],["1987-10-21",1.3534,1.3751,1.3317,1.3751,33600.0],["1987-10-22",1.3751,1.3751,1.3172,1.3462,33600.0],["1987-10-23",1.3462,1.3751,1.3317,1.3751,36800.0],["1987-10-26",1.3606,1.3606,1.3172,1.3606,22400.0],["1987-10-27",1.3716,1.3716,1.3424,1.3716,15200.0],["1987-10-28",1.3716,1.3862,1.3424,1.3716,32800.0],["1987-10-29",1.3934,1.408,1.3934,1.408,15200.0],["1987-10-30",1.4226,1.4737,1.4226,1.4737,36800.0],["1987-11-02",1.605,1.605,1.4591,1.605,14800.0],["1987-11-03",1.605,1.605,1.5467,1.5758,14400.0],["1987-11-04",1.5758,1.5904,1.5029,1.5539,22800.0],["1987-11-05",1.5539,1.605,1.5175,1.5758,15600.0],["1987-11-06",1.5904,1.6634,1.5904,1.6634,10000.0],["1987-11-09",1.6634,1.6634,1.5904,1.605,12800.0],["1987-11-10",1.605,1.6196,1.5758,1.605,43600.0],["1987-11-11",1.605,1.6634,1.5904,1.6634,43200.0],["1987-11-12",1.6634,1.6926,1.6342,1.6926,18000.0],["1987-11-13",1.6926,1.7217,1.6634,1.6926,22000.0],["1987-11-16",1.6926,1.7217,1.678,1.7217,11600.0],["1987-11-17",1.7217,1.7947,1.6342,1.6926,39600.0],["1987-11-18",1.6926,1.7072,1.6707,1.7072,12400.0],["1987-11-19",1.7072,1.7217,1.6634,1.6926,4400.0],["1987-11-20",1.6926,1.7217,1.6634,1.6926,4800.0],["1987-11-23",1.6926,1.7217,1.6634,1.7217,5200.0],["1987-11-24",1.7217,1.7509,1.6634,1.7217,13200.0],["1987-11-25",1.7217,1.7801,1.7217,1.7801,2800.0],["1987-11-27",1.7801,1.7801,1.7217,1.7363,5200.0],["1987-11-30",1.7363,1.7801,1.6926,1.7655,6400.0],["1987-12-01",1.7655,1.7801,1.7217,1.7217,14400.0],["1987-12-02",1.7217,1.7801,1.7217,1.7217,5600.0],["1987-12-03",1.7655,1.7655,1.7655,1.7655,400.0],["1987-12-04",1.7509,1.7509,1.7072,1.7072,11200.0],["1987-12-07",1.7072,1.7363,1.7072,1.7363,4400.0],["1987-12-08",1.7363,1.7509,1.7072,1.7509,12800.0],["1987-12-09",1.7509,1.7509,1.7072,1.7217,14000.0],["1987-12-10",1.7217,1.7509,1.7217,1.7509,1600.0],["1987-12-11",1.7509,1.7509,1.7072,1.7072,8000.0],["1987-12-14",1.7072,1.7363,1.6926,1.6926,6000.0],["1987-12-15",1.6926,1.7509,1.6926,1.7363,11600.0],["1987-12-16",1.7363,1.7801,1.7072,1.7801,24400.0],["1987-12-17",1.7801,1.7801,1.7509,1.7801,3600.0],["1987-12-18",1.7801,1.7801,1.7509,1.7509,6000.0],["1987-12-21",1.7509,1.7947,1.7509,1.7947,4800.0],["1987-12-22",1.7947,1.7947,1.7655,1.7947,12000.0],["1987-12-23",1.7947,1.8677,1.7801,1.8239,28400.0],["1987-12-24",1.8239,1.8531,1.7947,1.8385,9200.0],["1987-12-28",1.8093,1.8093,1.7509,1.7509,14400.0],["1987-12-29",1.8239,1.8385,1.8239,1.8385,1200.0],["1987-12-30",1.8385,1.8385,1.7801,1.7801,8800.0],["1987-12-31",1.7801,1.8385,1.7509,1.7509,7200.0],["1988-01-04",1.7509,1.8093,1.7509,1.7509,8800.0],["1988-01-05",1.7655,1.8093,1.7655,1.8093,16000.0],["1988-01-06",1.8093,1.8093,1.7509,1.8093,4800.0],["1988-01-07",1.8093,1.8385,1.7801,1.7801,4400.0],["1988-01-08",1.7801,1.8385,1.7363,1.7363,13200.0],["1988-01-11",1.7363,1.7801,1.7072,1.7217,9600.0],["1988-01-12",1.7217,1.7801,1.7217,1.7217,7600.0],["1988-01-13",1.7655,1.8093,1.7655,1.8093,8400.0],["1988-01-14",1.8093,1.8093,1.7655,1.8093,12800.0],["1988-01-15",1.8093,1.8093,1.7509,1.7509,7600.0],["1988-01-18",1.7509,1.8677,1.7509,1.8677,27600.0],["1988-01-19",1.8677,1.8822,1.8239,1.8239,27600.0],["1988-01-20",1.8239,1.8239,1.8239,1.8239,22000.0],["1988-01-21",1.8239,1.8385,1.7801,1.8385,3600.0],["1988-01-22",1.8385,1.8385,1.7801,1.8385,4800.0],["1988-01-25",1.8385,1.8531,1.7801,1.8385,24800.0],["1988-01-26",1.8385,1.8677,1.7801,1.8385,7200.0],["1988-01-27",1.8385,1.8385,1.7801,1.7947,6000.0],["1988-01-28",1.7947,1.8239,1.7801,1.7801,8800.0],["1988-01-29",1.7801,1.8239,1.7801,1.8239,16000.0],["1988-02-01",1.8475,1.8475,1.7884,1.7884,12800.0],["1988-02-02",1.7884,1.8328,1.7884,1.8328,4000.0],["1988-02-03",1.8328,1.8328,1.7884,1.8032,56000.0],["1988-02-04",1.8032,1.8032,1.8032,1.8032,0.0],["1988-02-05",1.8032,1.8623,1.7884,1.8623,6400.0],["1988-02-08",1.8623,1.8623,1.8032,1.8032,8400.0],["1988-02-09",1.8032,1.8623,1.8032,1.8623,6000.0],["1988-02-10",1.8475,1.8475,1.8475,1.8475,400.0],["1988-02-11",1.8475,1.8475,1.781,1.8328,14000.0],["1988-02-12",1.8328,1.8328,1.7736,1.8328,2400.0],["1988-02-16",1.8328,1.8328,1.7884,1.7884,5200.0],["1988-02-17",1.7884,1.8623,1.7884,1.8032,35200.0],["1988-02-18",1.8032,1.8328,1.7884,1.7884,7200.0],["1988-02-19",1.8032,1.818,1.8032,1.8032,2400.0],["1988-02-22",1.8032,1.8032,1.7884,1.7884,1600.0],["1988-02-23",1.8328,1.8328,1.8328,1.8328,800.0],["1988-02-24",1.818,1.818,1.7884,1.818,5600.0],["1988-02-25",1.818,1.818,1.7884,1.818,4000.0],["1988-02-26",1.818,1.818,1.7884,1.7884,2400.0],["1988-02-29",1.7884,1.818,1.7441,1.7441,23200.0],["1988-03-01",1.7441,1.8032,1.7293,1.8032,11200.0],["1988-03-02",1.8032,1.8032,1.7736,1.7884,6000.0],["1988-03-03",1.8032,1.8032,1.8032,1.8032,400.0],["1988-03-04",1.8032,1.8032,1.7589,1.7589,5600.0],["1988-03-07",1.7588,1.8032,1.7441,1.8032,2400.0],["1988-03-08",1.8032,1.818,1.8032,1.818,2400.0],["1988-03-09",1.818,1.818,1.818,1.818,3600.0],["1988-03-10",1.818,1.818,1.7589,1.818,6400.0],["1988-03-11",1.818,1.818,1.7589,1.818,13200.0],["1988-03-14",1.818,1.818,1.7589,1.7589,4800.0],["1988-03-15",1.7589,1.818,1.7589,1.818,8400.0],["1988-03-16",1.818,1.818,1.7589,1.818,5200.0],["1988-03-17",1.818,1.818,1.7588,1.7736,22000.0],["1988-03-18",1.7736,1.818,1.7589,1.7589,7600.0],["1988-03-21",1.7736,1.818,1.7736,1.7736,6000.0],["1988-03-22",1.7736,1.818,1.7736,1.7736,8000.0],["1988-03-23",1.7736,1.818,1.7736,1.818,5200.0],["1988-03-24",1.818,1.818,1.7736,1.818,9600.0],["1988-03-25",1.818,1.818,1.7589,1.7589,2400.0],["1988-03-28",1.818,1.818,1.818,1.818,800.0],["1988-03-29",1.8032,1.8032,1.7588,1.8032,14400.0],["1988-03-30",1.8032,1.8032,1.7736,1.7736,7600.0],["1988-03-31",1.7736,1.818,1.7736,1.818,9200.0],["1988-04-04",1.8032,1.8032,1.7736,1.7736,7200.0],["1988-04-05",1.7736,1.8032,1.7736,1.8032,5200.0],["1988-04-06",1.8032,1.8032,1.7441,1.7736,11600.0],["1988-04-07",1.7736,1.7884,1.7441,1.7884,29600.0],["1988-04-08",1.7884,1.7884,1.7441,1.7441,6000.0],["1988-04-11",1.7441,1.7736,1.7441,1.7441,12800.0],["1988-04-12",1.7441,1.7736,1.7441,1.7736,7200.0],["1988-04-13",1.7736,1.7736,1.7441,1.7736,10800.0],["1988-04-14",1.7736,1.7736,1.7441,1.7441,15200.0],["1988-04-15",1.7441,1.7736,1.7145,1.7293,12800.0],["1988-04-18",1.7293,1.7589,1.7145,1.7589,5600.0],["1988-04-19",1.7588,1.7736,1.7293,1.7736,3600.0],["1988-04-20",1.7736,1.7736,1.7293,1.7589,37200.0],["1988-04-21",1.7589,1.7589,1.7293,1.7589,4000.0],["1988-04-22",1.7589,1.7589,1.7293,1.7293,1600.0],["1988-04-25",1.7293,1.7589,1.7293,1.7293,44400.0],["1988-04-26",1.7533,1.7683,1.7233,1.7683,8800.0],["1988-04-27",1.7683,1.7683,1.7683,1.7683,800.0],["1988-04-28",1.7683,1.7683,1.7233,1.7533,26400.0],["1988-04-29",1.7533,1.7683,1.7233,1.7683,6400.0],["1988-05-02",1.7683,1.7683,1.7233,1.7233,12000.0],["1988-05-03",1.7233,1.7458,1.7233,1.7233,2800.0],["1988-05-04",1.7233,1.7383,1.6933,1.6933,6400.0],["1988-05-05",1.6933,1.7383,1.6933,1.7383,24800.0],["1988-05-06",1.7383,1.7383,1.6933,1.6933,4000.0],["1988-05-09",1.6933,1.7383,1.6933,1.6933,6000.0],["1988-05-10",1.6933,1.7233,1.6933,1.6933,8800.0],["1988-05-11",1.6933,1.7233,1.6858,1.7233,12400.0],["1988-05-12",1.6783,1.6783,1.6783,1.6783,8400.0],["1988-05-13",1.6783,1.7233,1.6334,1.6334,11600.0],["1988-05-16",1.6334,1.6334,1.6334,1.6334,1600.0],["1988-05-17",1.6334,1.6933,1.6334,1.6933,7600.0],["1988-05-18",1.6933,1.6933,1.6034,1.6783,18800.0],["1988-05-19",1.6783,1.6783,1.6334,1.6334,6400.0],["1988-05-20",1.6334,1.6783,1.6034,1.6034,12000.0],["1988-05-23",1.6034,1.6634,1.6034,1.6184,15600.0],["1988-05-24",1.6184,1.6484,1.5884,1.6484,5200.0],["1988-05-25",1.6484,1.6484,1.6484,1.6484,400.0],["1988-05-26",1.6484,1.6484,1.6484,1.6484,3200.0],["1988-05-27",1.6484,1.6484,1.5884,1.6484,2000.0],["1988-05-31",1.6484,1.6484,1.5884,1.5884,2000.0],["1988-06-01",1.5884,1.6484,1.5884,1.6484,8800.0],["1988-06-02",1.6484,1.6484,1.5884,1.6484,9600.0],["1988-06-03",1.6484,1.6484,1.5884,1.6184,18000.0],["1988-06-06",1.6184,1.6484,1.6184,1.6484,12400.0],["1988-06-07",1.6484,1.6634,1.6184,1.6634,34400.0],["1988-06-08",1.6634,1.7083,1.6334,1.6334,8800.0],["1988-06-09",1.6484,1.7233,1.6484,1.7233,19200.0],["1988-06-10",1.7233,1.7233,1.6783,1.6933,8800.0],["1988-06-13",1.6933,1.7533,1.6933,1.6933,13600.0],["1988-06-14",1.6933,1.6933,1.6933,1.6933,400.0],["1988-06-15",1.6933,1.7533,1.6933,1.7533,2800.0],["1988-06-16",1.7533,1.7683,1.6933,1.7683,9600.0],["1988-06-17",1.6933,1.6933,1.6933,1.6933,7600.0],["1988-06-20",1.6933,1.7533,1.6933,1.7533,5200.0],["1988-06-21",1.7533,1.7533,1.6933,1.7533,8400.0],["1988-06-22",1.7233,1.7233,1.6933,1.7233,6400.0],["1988-06-23",1.7233,1.7233,1.6933,1.7083,26400.0],["1988-06-24",1.7083,1.7533,1.6933,1.7533,2800.0],["1988-06-27",1.7533,1.7533,1.7533,1.7533,800.0],["1988-06-28",1.7533,1.7533,1.6933,1.7533,2800.0],["1988-06-29",1.7533,1.7533,1.7533,1.7533,0.0],["1988-06-30",1.7533,1.7832,1.6933,1.7683,32400.0],["1988-07-01",1.7683,1.7683,1.7083,1.7083,12800.0],["1988-07-05",1.7083,1.7533,1.7083,1.7083,9600.0],["1988-07-06",1.7083,1.7383,1.6933,1.7383,6800.0],["1988-07-07",1.7383,1.7383,1.6933,1.7383,2400.0],["1988-07-08",1.7383,1.7383,1.6933,1.7383,1200.0],["1988-07-11",1.7383,1.7383,1.6933,1.7383,13600.0],["1988-07-12",1.7383,1.7383,1.6933,1.7383,22400.0],["1988-07-13",1.7383,1.7383,1.6933,1.7233,8000.0],["1988-07-14",1.7233,1.7233,1.6334,1.6783,8000.0],["1988-07-15",1.6783,1.7083,1.6334,1.7083,10000.0],["1988-07-18",1.7083,1.7083,1.7083,1.7083,2400.0],["1988-07-19",1.7083,1.7083,1.6484,1.7083,9200.0],["1988-07-20",1.6933,1.6933,1.6334,1.6933,34400.0],["1988-07-21",1.6933,1.6933,1.6783,1.6933,4400.0],["1988-07-22",1.6933,1.6933,1.6334,1.6933,1600.0],["1988-07-25",1.6783,1.6783,1.6334,1.6334,1200.0],["1988-07-26",1.6577,1.6881,1.6273,1.6881,1200.0],["1988-07-27",1.6881,1.6881,1.6273,1.6501,14400.0],["1988-07-28",1.6501,1.6881,1.6273,1.6425,10400.0],["1988-07-29",1.6881,1.6881,1.6881,1.6881,3600.0],["1988-08-01",1.6881,1.6881,1.6273,1.6273,5600.0],["1988-08-02",1.6273,1.6881,1.6273,1.6273,16000.0],["1988-08-03",1.6273,1.6881,1.6273,1.6881,38000.0],["1988-08-04",1.6881,1.6881,1.6273,1.6273,11200.0],["1988-08-05",1.6425,1.6881,1.6425,1.6881,4800.0],["1988-08-08",1.6881,1.6881,1.6273,1.6273,10000.0],["1988-08-09",1.6273,1.6881,1.6273,1.6729,9200.0],["1988-08-10",1.6729,1.6881,1.6273,1.6273,4400.0],["1988-08-11",1.6273,1.6881,1.6273,1.6881,3600.0],["1988-08-12",1.6881,1.6881,1.6273,1.6881,12800.0],["1988-08-15",1.6881,1.6881,1.6273,1.6425,9200.0],["1988-08-16",1.6425,1.6881,1.6273,1.6501,18800.0],["1988-08-17",1.6501,1.6729,1.5969,1.6425,4400.0],["1988-08-18",1.6425,1.6577,1.5969,1.6577,5600.0],["1988-08-19",1.6577,1.6577,1.5969,1.6577,3200.0],["1988-08-22",1.6577,1.6577,1.5969,1.6425,18800.0],["1988-08-23",1.6425,1.6425,1.5817,1.6425,6400.0],["1988-08-24",1.6425,1.6425,1.5817,1.6425,11200.0],["1988-08-25",1.6425,1.6425,1.5817,1.6425,4000.0],["1988-08-26",1.6425,1.6425,1.5969,1.5969,6000.0],["1988-08-29",1.6121,1.6577,1.6121,1.6577,7200.0],["1988-08-30",1.6121,1.6121,1.5969,1.6045,3600.0],["1988-08-31",1.6045,1.6425,1.5969,1.6425,4400.0],["1988-09-01",1.6425,1.6425,1.5969,1.6425,10000.0],["1988-09-02",1.6425,1.6425,1.5969,1.6425,13600.0],["1988-09-06",1.6425,1.6425,1.5969,1.6425,3200.0],["1988-09-07",1.6425,1.6577,1.6121,1.6121,4000.0],["1988-09-08",1.6121,1.6425,1.6121,1.6425,8800.0],["1988-09-09",1.6425,1.6425,1.5817,1.5969,22800.0],["1988-09-12",1.5969,1.6577,1.5969,1.5969,4800.0],["1988-09-13",1.5969,1.5969,1.5969,1.5969,2800.0],["1988-09-14",1.5969,1.6577,1.5969,1.6577,5200.0],["1988-09-15",1.6577,1.6729,1.6121,1.6121,5600.0],["1988-09-16",1.6425,1.6729,1.6425,1.6425,4400.0],["1988-09-19",1.6425,1.6729,1.6121,1.6729,4400.0],["1988-09-20",1.6729,1.6729,1.6729,1.6729,800.0],["1988-09-21",1.6273,1.6273,1.6273,1.6273,1200.0],["1988-09-22",1.6273,1.6273,1.6273,1.6273,6400.0],["1988-09-23",1.6273,1.6729,1.6121,1.6729,20400.0],["1988-09-26",1.6729,1.6729,1.5969,1.5969,2000.0],["1988-09-27",1.5969,1.6729,1.5969,1.5969,2000.0],["1988-09-28",1.6273,1.6729,1.6273,1.6425,14000.0],["1988-09-29",1.6425,1.6729,1.5969,1.6273,9600.0],["1988-09-30",1.6273,1.6729,1.5969,1.6577,11600.0],["1988-10-03",1.6577,1.6577,1.5817,1.6577,4000.0],["1988-10-04",1.6577,1.6577,1.6425,1.6577,2400.0],["1988-10-05",1.6577,1.6577,1.5817,1.6577,4800.0],["1988-10-06",1.6577,1.6577,1.5817,1.5817,7200.0],["1988-10-07",1.5817,1.6577,1.5817,1.6577,6000.0],["1988-10-10",1.6425,1.6425,1.5817,1.6273,5200.0],["1988-10-11",1.6273,1.6273,1.5817,1.6273,8800.0],["1988-10-12",1.6273,1.6273,1.5817,1.6273,18400.0],["1988-10-13",1.6273,1.6273,1.6273,1.6273,4800.0],["1988-10-14",1.6273,1.6273,1.5513,1.5513,22000.0],["1988-10-17",1.5513,1.6121,1.5513,1.6121,20000.0],["1988-10-18",1.6121,1.6121,1.5361,1.5361,12000.0],["1988-10-19",1.5361,1.5969,1.5361,1.5361,9600.0],["1988-10-20",1.5513,1.6121,1.5513,1.5969,20000.0],["1988-10-21",1.5969,1.6425,1.5513,1.6425,25200.0],["1988-10-24",1.6425,1.6425,1.5665,1.5665,15600.0],["1988-10-25",1.5665,1.6425,1.5665,1.5665,2400.0],["1988-10-26",1.5912,1.5912,1.5912,1.5912,1200.0],["1988-10-27",1.5912,1.653,1.5757,1.6221,7600.0],["1988-10-28",1.6221,1.6684,1.5912,1.6066,26400.0],["1988-10-31",1.6066,1.653,1.5912,1.5912,4000.0],["1988-11-01",1.5912,1.653,1.5912,1.5912,2400.0],["1988-11-02",1.5912,1.653,1.5912,1.653,4000.0],["1988-11-03",1.653,1.653,1.5912,1.653,5600.0],["1988-11-04",1.653,1.653,1.5912,1.5912,6000.0],["1988-11-07",1.5912,1.653,1.5912,1.653,15600.0],["1988-11-08",1.5912,1.5912,1.5912,1.5912,3600.0],["1988-11-09",1.5912,1.653,1.5912,1.653,8400.0],["1988-11-10",1.653,1.653,1.5912,1.5912,10000.0],["1988-11-11",1.5912,1.6375,1.5912,1.5912,4400.0],["1988-11-14",1.5912,1.6375,1.5912,1.6144,25200.0],["1988-11-15",1.6144,1.6375,1.5912,1.5912,4800.0],["1988-11-16",1.5912,1.6221,1.5912,1.5912,8000.0],["1988-11-17",1.5912,1.6221,1.5603,1.5603,10800.0],["1988-11-18",1.5603,1.6221,1.5603,1.6221,6000.0],["1988-11-21",1.6221,1.6221,1.5603,1.5989,66400.0],["1988-11-22",1.5989,1.6221,1.5603,1.5603,10400.0],["1988-11-23",1.5603,1.6221,1.5603,1.6221,3600.0],["1988-11-25",1.6066,1.6066,1.5603,1.6066,3200.0],["1988-11-28",1.6066,1.6066,1.5294,1.6066,9600.0],["1988-11-29",1.5757,1.5757,1.5139,1.5757,23200.0],["1988-11-30",1.5757,1.5912,1.5139,1.5294,12000.0],["1988-12-01",1.5294,1.5757,1.5139,1.5139,15600.0],["1988-12-02",1.5139,1.5757,1.5139,1.5139,23200.0],["1988-12-05",1.5139,1.5757,1.5139,1.5757,5600.0],["1988-12-06",1.5757,1.5757,1.5139,1.5139,13200.0],["1988-12-07",1.5139,1.5603,1.5139,1.5603,5200.0],["1988-12-08",1.5603,1.5603,1.5139,1.5139,23200.0],["1988-12-09",1.5139,1.5448,1.5139,1.5448,8800.0],["1988-12-12",1.5448,1.5448,1.4985,1.5448,19600.0],["1988-12-13",1.5448,1.5448,1.4985,1.4985,7200.0],["1988-12-14",1.4985,1.5448,1.4985,1.5448,10000.0],["1988-12-15",1.5448,1.5757,1.4985,1.5603,12400.0],["1988-12-16",1.5448,1.5448,1.483,1.5139,10400.0],["1988-12-19",1.5139,1.5603,1.483,1.4985,22000.0],["1988-12-20",1.4985,1.5603,1.4985,1.5603,15600.0],["1988-12-21",1.5603,1.5603,1.4985,1.5603,19200.0],["1988-12-22",1.5603,1.5603,1.4985,1.4985,11200.0],["1988-12-23",1.4985,1.5603,1.4985,1.5062,8000.0],["1988-12-27",1.5062,1.5603,1.4985,1.4985,10800.0],["1988-12-28",1.4985,1.5603,1.4985,1.5448,26800.0],["1988-12-29",1.5448,1.5603,1.5217,1.5603,10000.0],["1988-12-30",1.5603,1.5757,1.4985,1.5757,26000.0],["1989-01-03",1.5757,1.5757,1.5139,1.5139,18400.0],["1989-01-04",1.5294,1.5757,1.5294,1.5448,21600.0],["1989-01-05",1.5448,1.5757,1.5139,1.5139,9600.0],["1989-01-06",1.5448,1.5757,1.5448,1.5603,15200.0],["1989-01-09",1.5603,1.6221,1.5526,1.5757,13200.0],["1989-01-10",1.5757,1.6375,1.5757,1.6375,12000.0],["1989-01-11",1.6375,1.6375,1.5757,1.6375,3600.0],["1989-01-12",1.6375,1.6375,1.5757,1.5757,6000.0],["1989-01-13",1.5757,1.6375,1.5757,1.5757,21200.0],["1989-01-16",1.5757,1.6375,1.5757,1.6066,15200.0],["1989-01-17",1.6066,1.6066,1.5757,1.5757,8000.0],["1989-01-18",1.5757,1.6221,1.5757,1.5757,11600.0],["1989-01-19",1.5757,1.6221,1.5757,1.6221,11600.0],["1989-01-20",1.6221,1.6221,1.5757,1.6221,14400.0],["1989-01-23",1.6221,1.6221,1.5757,1.5757,10000.0],["1989-01-24",1.5757,1.6221,1.5448,1.6066,15600.0],["1989-01-25",1.5912,1.5912,1.5448,1.5448,6000.0],["1989-01-26",1.5448,1.5912,1.5448,1.5912,6800.0],["1989-01-27",1.6176,1.6176,1.5705,1.5705,23600.0],["1989-01-30",1.5705,1.6019,1.539,1.5705,20400.0],["1989-01-31",1.5705,1.6019,1.539,1.6019,16800.0],["1989-02-01",1.5862,1.5862,1.5233,1.539,37600.0],["1989-02-02",1.539,1.5862,1.5233,1.5705,13200.0],["1989-02-03",1.5705,1.5862,1.5233,1.5862,28400.0],["1989-02-06",1.5862,1.5862,1.5233,1.5862,6800.0],["1989-02-07",1.5862,1.5862,1.5233,1.5548,31600.0],["1989-02-08",1.5548,1.5862,1.5233,1.5862,35600.0],["1989-02-09",1.5862,1.5862,1.5233,1.5862,12400.0],["1989-02-10",1.5862,1.5862,1.5233,1.5626,20400.0],["1989-02-13",1.5626,1.5862,1.539,1.539,14800.0],["1989-02-14",1.539,1.5862,1.5233,1.5862,28800.0],["1989-02-15",1.5862,1.5862,1.5233,1.5233,64400.0],["1989-02-16",1.5233,1.5862,1.5076,1.5626,11200.0],["1989-02-17",1.5626,1.5862,1.5076,1.5076,29200.0],["1989-02-21",1.5076,1.5862,1.5076,1.5076,8000.0],["1989-02-22",1.5076,1.5705,1.4919,1.4919,33200.0],["1989-02-23",1.4919,1.5705,1.4919,1.5233,12400.0],["1989-02-24",1.5233,1.5705,1.4919,1.5548,19200.0],["1989-02-27",1.5548,1.5548,1.5076,1.5076,8800.0],["1989-02-28",1.5076,1.5548,1.5076,1.5233,13200.0],["1989-03-01",1.5233,1.5548,1.5233,1.539,28800.0],["1989-03-02",1.539,1.5862,1.539,1.5705,37200.0],["1989-03-03",1.5705,1.5862,1.5548,1.5862,31200.0],["1989-03-06",1.5862,1.5862,1.5548,1.5705,25200.0],["1989-03-07",1.5705,1.6019,1.5548,1.5705,4800.0],["1989-03-08",1.5705,1.5862,1.5548,1.5548,18400.0],["1989-03-09",1.5548,1.5862,1.5548,1.5783,9200.0],["1989-03-10",1.5783,1.5862,1.5548,1.5705,17200.0],["1989-03-13",1.5705,1.5862,1.5548,1.5548,11200.0],["1989-03-14",1.5548,1.5862,1.5076,1.5233,35200.0],["1989-03-15",1.5233,1.5705,1.5076,1.539,9600.0],["1989-03-16",1.539,1.5705,1.539,1.539,9600.0],["1989-03-17",1.539,1.5705,1.5233,1.5705,6400.0],["1989-03-20",1.5705,1.5705,1.539,1.5626,9200.0],["1989-03-21",1.5626,1.5705,1.539,1.539,15600.0],["1989-03-22",1.539,1.5705,1.539,1.539,10000.0],["1989-03-23",1.539,1.5705,1.539,1.539,14800.0],["1989-03-27",1.539,1.5705,1.5233,1.539,20000.0],["1989-03-28",1.539,1.5548,1.5076,1.5076,20400.0],["1989-03-29",1.5076,1.5548,1.5076,1.5076,7600.0],["1989-03-30",1.5076,1.539,1.5076,1.5076,9600.0],["1989-03-31",1.5076,1.5705,1.5076,1.5155,13200.0],["1989-04-03",1.5155,1.539,1.4919,1.4919,10400.0],["1989-04-04",1.4919,1.539,1.4919,1.5233,7200.0],["1989-04-05",1.5233,1.5233,1.4919,1.5233,20400.0],["1989-04-06",1.5233,1.539,1.4762,1.4919,19200.0],["1989-04-07",1.4919,1.5233,1.4919,1.4919,8800.0],["1989-04-10",1.4919,1.5548,1.4919,1.4919,20800.0],["1989-04-11",1.4919,1.539,1.4919,1.4919,9600.0],["1989-04-12",1.4919,1.5548,1.4762,1.4762,8400.0],["1989-04-13",1.4762,1.5548,1.4762,1.5548,5200.0],["1989-04-14",1.5548,1.5548,1.4762,1.5548,10400.0],["1989-04-17",1.5548,1.5548,1.4919,1.4919,5600.0],["1989-04-18",1.4919,1.5548,1.4919,1.5548,22800.0],["1989-04-19",1.5548,1.5548,1.4919,1.4919,15200.0],["1989-04-20",1.5233,1.5548,1.5233,1.5548,3600.0],["1989-04-21",1.5548,1.5548,1.4919,1.4919,5600.0],["1989-04-24",1.4919,1.5548,1.4919,1.4919,11600.0],["1989-04-25",1.5188,1.5668,1.5188,1.5508,10800.0],["1989-04-26",1.5508,1.5987,1.5188,1.5188,7600.0],["1989-04-27",1.5188,1.5987,1.5188,1.5827,12400.0],["1989-04-28",1.5827,1.5987,1.5188,1.5827,64000.0],["1989-05-01",1.5827,1.5987,1.5348,1.5508,10400.0],["1989-05-02",1.5508,1.5987,1.5348,1.5668,14400.0],["1989-05-03",1.5668,1.5987,1.5348,1.5348,5200.0],["1989-05-04",1.5348,1.5987,1.5348,1.5907,9200.0],["1989-05-05",1.5907,1.5987,1.5348,1.5348,12800.0],["1989-05-08",1.5348,1.5987,1.5348,1.5348,4800.0],["1989-05-09",1.5348,1.5827,1.5348,1.5827,24000.0],["1989-05-10",1.5827,1.5827,1.5188,1.5348,5600.0],["1989-05-11",1.5588,1.5827,1.5588,1.5827,11200.0],["1989-05-12",1.5827,1.5827,1.5348,1.5827,17200.0],["1989-05-15",1.5827,1.5827,1.5348,1.5668,13200.0],["1989-05-16",1.5668,1.5827,1.5348,1.5827,29600.0],["1989-05-17",1.5827,1.5827,1.5348,1.5348,7600.0],["1989-05-18",1.5348,1.5827,1.5348,1.5348,8400.0],["1989-05-19",1.5348,1.5827,1.5348,1.5827,9600.0],["1989-05-22",1.5827,1.5827,1.5348,1.5827,10800.0],["1989-05-23",1.5827,1.5827,1.5348,1.5508,27200.0],["1989-05-24",1.5508,1.5668,1.5348,1.5668,31600.0],["1989-05-25",1.5668,1.5827,1.5348,1.5588,17200.0],["1989-05-26",1.5588,1.5827,1.5348,1.5668,24000.0],["1989-05-30",1.5668,1.5827,1.5508,1.5588,16000.0],["1989-05-31",1.5588,1.5827,1.5508,1.5827,27600.0],["1989-06-01",1.5827,1.5827,1.5188,1.5668,15200.0],["1989-06-02",1.5668,1.5827,1.5348,1.5348,25200.0],["1989-06-05",1.5348,1.5668,1.5348,1.5348,6400.0],["1989-06-06",1.5348,1.5668,1.5188,1.5188,14400.0],["1989-06-07",1.5188,1.5668,1.5188,1.5668,10000.0],["1989-06-08",1.5668,1.6307,1.5508,1.5668,26000.0],["1989-06-09",1.5668,1.6307,1.5668,1.6307,58800.0],["1989-06-12",1.6307,1.6307,1.5668,1.5987,20400.0],["1989-06-13",1.5987,1.6307,1.5668,1.5987,24800.0],["1989-06-14",1.5987,1.6307,1.5987,1.6307,6000.0],["1989-06-15",1.5987,1.5987,1.5668,1.5668,16000.0],["1989-06-16",1.5668,1.6307,1.5668,1.5668,6800.0],["1989-06-19",1.5668,1.6307,1.5668,1.5668,14800.0],["1989-06-20",1.5668,1.6307,1.5668,1.5668,10000.0],["1989-06-21",1.5668,1.6307,1.5668,1.5827,23200.0],["1989-06-22",1.5827,1.6307,1.5668,1.5668,22400.0],["1989-06-23",1.5668,1.6147,1.5668,1.6147,4400.0],["1989-06-26",1.5987,1.5987,1.5348,1.5668,36800.0],["1989-06-27",1.5668,1.5987,1.5348,1.5827,11600.0],["1989-06-28",1.5668,1.5668,1.5188,1.5508,35200.0],["1989-06-29",1.5508,1.5668,1.5108,1.5348,42400.0],["1989-06-30",1.5348,1.5348,1.5028,1.5348,8800.0],["1989-07-03",1.5348,1.5668,1.5028,1.5508,3200.0],["1989-07-05",1.5508,1.5508,1.5268,1.5508,31200.0],["1989-07-06",1.5508,1.5668,1.5348,1.5668,36800.0],["1989-07-07",1.5668,1.5668,1.5348,1.5508,14000.0],["1989-07-10",1.5508,1.5827,1.5508,1.5827,18000.0],["1989-07-11",1.5827,1.5987,1.5668,1.5668,7200.0],["1989-07-12",1.5747,1.5987,1.5747,1.5827,11200.0],["1989-07-13",1.5827,1.5987,1.5827,1.5987,23200.0],["1989-07-14",1.5987,1.5987,1.5827,1.5987,9600.0],["1989-07-17",1.5987,1.5987,1.5827,1.5987,3600.0],["1989-07-18",1.5987,1.5987,1.5827,1.5987,12000.0],["1989-07-19",1.5827,1.5827,1.5348,1.5827,22800.0],["1989-07-20",1.5827,1.5827,1.5668,1.5827,14800.0],["1989-07-21",1.5827,1.5987,1.5668,1.5987,6400.0],["1989-07-24",1.5987,1.5987,1.5668,1.5987,53200.0],["1989-07-25",1.5987,1.5987,1.5668,1.5987,10000.0],["1989-07-26",1.626,1.626,1.5773,1.6017,38000.0],["1989-07-27",1.6017,1.6423,1.5935,1.5935,28400.0],["1989-07-28",1.5935,1.6423,1.5935,1.6423,59200.0],["1989-07-31",1.6423,1.6911,1.626,1.6911,34400.0],["1989-08-01",1.6911,1.7399,1.6911,1.7399,12800.0],["1989-08-02",1.7399,1.7399,1.6911,1.7073,3600.0],["1989-08-03",1.7073,1.7561,1.6911,1.7561,34000.0],["1989-08-04",1.7561,1.7561,1.7236,1.7561,4800.0],["1989-08-07",1.7561,1.7561,1.7236,1.7236,6400.0],["1989-08-08",1.7236,1.7561,1.7236,1.7561,8000.0],["1989-08-09",1.7561,1.7561,1.7236,1.7236,14800.0],["1989-08-10",1.7561,1.7561,1.7561,1.7561,2000.0],["1989-08-11",1.7561,1.7724,1.7236,1.7724,12400.0],["1989-08-14",1.7724,1.7886,1.7399,1.7886,19600.0],["1989-08-15",1.7886,1.7886,1.7561,1.7886,25200.0],["1989-08-16",1.7886,1.8374,1.7886,1.7886,18000.0],["1989-08-17",1.7887,1.8212,1.7724,1.7724,10800.0],["1989-08-18",1.7724,1.8212,1.7724,1.7724,13600.0],["1989-08-21",1.7724,1.7886,1.7724,1.7886,6400.0],["1989-08-22",1.7724,1.7724,1.7561,1.7561,8800.0],["1989-08-23",1.7561,1.7724,1.748,1.7724,9200.0],["1989-08-24",1.7724,1.7724,1.7561,1.7561,23600.0],["1989-08-25",1.7561,1.7724,1.7561,1.7561,35600.0],["1989-08-28",1.7561,1.7724,1.7561,1.7724,2800.0],["1989-08-29",1.7724,1.7724,1.7561,1.7561,10800.0],["1989-08-30",1.7561,1.7724,1.7561,1.7724,10800.0],["1989-08-31",1.7724,1.7724,1.7561,1.7643,21200.0],["1989-09-01",1.7724,1.7887,1.7724,1.7724,25600.0],["1989-09-05",1.7724,1.7886,1.7561,1.7561,15200.0],["1989-09-06",1.7561,1.7724,1.7561,1.7724,3200.0],["1989-09-07",1.7724,1.7724,1.7561,1.7561,31200.0],["1989-09-08",1.7561,1.7724,1.7236,1.7236,20000.0],["1989-09-11",1.7236,1.7399,1.7236,1.7399,3200.0],["1989-09-12",1.7236,1.7236,1.7073,1.7236,23200.0],["1989-09-13",1.7399,1.7724,1.7399,1.7399,22000.0],["1989-09-14",1.7399,1.7561,1.7236,1.7561,4000.0],["1989-09-15",1.7236,1.7236,1.7236,1.7236,4800.0],["1989-09-18",1.7236,1.7399,1.6911,1.6911,18000.0],["1989-09-19",1.6911,1.6911,1.6586,1.6911,18400.0],["1989-09-20",1.6911,1.6911,1.6586,1.6748,19600.0],["1989-09-21",1.6748,1.6748,1.6586,1.6748,29600.0],["1989-09-22",1.6748,1.6748,1.6667,1.6748,13600.0],["1989-09-25",1.6748,1.6748,1.6586,1.6748,6400.0],["1989-09-26",1.6748,1.6911,1.6586,1.6911,15200.0],["1989-09-27",1.6911,1.6911,1.6586,1.6748,11600.0],["1989-09-28",1.6748,1.7073,1.6748,1.7073,16800.0],["1989-09-29",1.7073,1.7073,1.6748,1.7073,4400.0],["1989-10-02",1.7073,1.7073,1.6748,1.7073,10400.0],["1989-10-03",1.7073,1.7073,1.7073,1.7073,2000.0],["1989-10-04",1.6911,1.6911,1.6748,1.6911,21600.0],["1989-10-05",1.6911,1.6911,1.6748,1.6748,9600.0],["1989-10-06",1.6748,1.6911,1.6748,1.6748,15600.0],["1989-10-09",1.6748,1.6748,1.6586,1.6586,6000.0],["1989-10-10",1.6586,1.6911,1.6586,1.6586,7600.0],["1989-10-11",1.6586,1.6911,1.6586,1.6748,29600.0],["1989-10-12",1.6748,1.6748,1.6586,1.6586,5600.0],["1989-10-13",1.6586,1.6748,1.6586,1.6586,20400.0],["1989-10-16",1.6586,1.6586,1.6098,1.6586,28400.0],["1989-10-17",1.6586,1.6911,1.626,1.626,20800.0],["1989-10-18",1.626,1.626,1.5935,1.5935,53200.0],["1989-10-19",1.5935,1.7236,1.5935,1.6586,31600.0],["1989-10-20",1.6586,1.6586,1.6423,1.6423,17200.0],["1989-10-23",1.6748,1.7236,1.6748,1.6911,67600.0],["1989-10-24",1.6911,1.7073,1.6748,1.7073,6800.0],["1989-10-25",1.7073,1.7561,1.7073,1.7561,13200.0],["1989-10-26",1.7839,1.8169,1.7508,1.7508,46000.0],["1989-10-27",1.7508,1.8004,1.7508,1.7508,10000.0],["1989-10-30",1.7508,1.7839,1.7343,1.7591,23200.0],["1989-10-31",1.7591,1.7674,1.7508,1.7508,12000.0],["1989-11-01",1.7508,1.7674,1.7508,1.7591,4000.0],["1989-11-02",1.7591,1.7839,1.7508,1.7508,31600.0],["1989-11-03",1.7508,1.7839,1.7508,1.7839,1600.0],["1989-11-06",1.7839,1.7839,1.7508,1.7508,6000.0],["1989-11-07",1.7508,1.7508,1.7508,1.7508,4400.0],["1989-11-08",1.7508,1.7674,1.7508,1.7674,10000.0],["1989-11-09",1.7674,1.7674,1.7508,1.7508,16000.0],["1989-11-10",1.7674,1.7674,1.7674,1.7674,2400.0],["1989-11-13",1.7674,1.7839,1.7508,1.7674,36000.0],["1989-11-14",1.7674,1.8334,1.7674,1.8334,16000.0],["1989-11-15",1.8334,1.8334,1.7674,1.7674,2400.0],["1989-11-16",1.7674,1.8334,1.7674,1.7674,11200.0],["1989-11-17",1.7674,1.8004,1.7674,1.7674,11200.0],["1989-11-20",1.7674,1.8004,1.7674,1.7839,8400.0],["1989-11-21",1.7839,1.8004,1.7839,1.8004,12400.0],["1989-11-22",1.8004,1.8004,1.7839,1.7839,11200.0],["1989-11-24",1.7839,1.8169,1.7839,1.7839,5200.0],["1989-11-27",1.8334,1.8334,1.8334,1.8334,2000.0],["1989-11-28",1.8004,1.8004,1.7839,1.8004,2400.0],["1989-11-29",1.8004,1.8499,1.8004,1.8499,10000.0],["1989-11-30",1.8499,1.8499,1.8004,1.8004,22400.0],["1989-12-01",1.8004,1.8499,1.7839,1.7839,29600.0],["1989-12-04",1.7839,1.8334,1.7839,1.8334,13600.0],["1989-12-05",1.8334,1.8334,1.7839,1.8334,9600.0],["1989-12-06",1.8334,1.8334,1.7839,1.8252,8800.0],["1989-12-07",1.8252,1.8334,1.7839,1.7839,4800.0],["1989-12-08",1.7839,1.8334,1.7839,1.8334,7200.0],["1989-12-11",1.8334,1.8334,1.7839,1.8334,1600.0],["1989-12-12",1.8334,1.8334,1.7839,1.8169,26800.0],["1989-12-13",1.8169,1.8995,1.8169,1.8499,40000.0],["1989-12-14",1.8499,1.8499,1.8334,1.8499,8800.0],["1989-12-15",1.8499,1.883,1.8499,1.883,33200.0],["1989-12-18",1.883,1.883,1.8499,1.883,5200.0],["1989-12-19",1.883,1.883,1.8499,1.883,6800.0],["1989-12-20",1.883,1.883,1.8499,1.8665,7200.0],["1989-12-21",1.8665,1.883,1.8499,1.883,2800.0],["1989-12-22",1.883,1.883,1.8499,1.883,1600.0],["1989-12-26",1.883,1.883,1.8499,1.8665,11200.0],["1989-12-27",1.883,1.883,1.883,1.883,2400.0],["1989-12-28",1.883,1.883,1.8499,1.883,4400.0],["1989-12-29",1.883,1.883,1.8499,1.8499,4400.0],["1990-01-02",1.8499,1.883,1.8499,1.8665,16400.0],["1990-01-03",1.8665,1.883,1.8169,1.8665,19600.0],["1990-01-04",1.8499,1.8499,1.8004,1.8499,16000.0],["1990-01-05",1.8499,1.8499,1.8004,1.8004,6000.0],["1990-01-08",1.8004,1.8499,1.8004,1.8004,9200.0],["1990-01-09",1.8004,1.8499,1.8004,1.8499,5600.0],["1990-01-10",1.8499,1.8499,1.8004,1.8004,3600.0],["1990-01-11",1.8004,1.8499,1.8004,1.8004,2800.0],["1990-01-12",1.8004,1.8499,1.8004,1.8252,15600.0],["1990-01-15",1.8252,1.8334,1.8004,1.8004,4000.0],["1990-01-16",1.8004,1.8334,1.8004,1.8087,17200.0],["1990-01-17",1.8087,1.8334,1.8004,1.8004,7200.0],["1990-01-18",1.8004,1.8334,1.8004,1.8169,23200.0],["1990-01-19",1.8169,1.8334,1.8004,1.8004,3600.0],["1990-01-22",1.8004,1.8334,1.8004,1.8169,29200.0],["1990-01-23",1.8169,1.8499,1.8004,1.8499,11600.0],["1990-01-24",1.7839,1.7839,1.7839,1.7839,800.0],["1990-01-25",1.7839,1.8334,1.7839,1.8252,15200.0],["1990-01-26",1.8252,1.8252,1.8252,1.8252,0.0],["1990-01-29",1.8124,1.8124,1.8124,1.8124,800.0],["1990-01-30",1.8124,1.8795,1.8124,1.8795,14400.0],["1990-01-31",1.8628,1.8628,1.8292,1.8292,5200.0],["1990-02-01",1.8292,1.8795,1.8292,1.8795,19600.0],["1990-02-02",1.846,1.846,1.846,1.846,5600.0],["1990-02-05",1.846,1.9131,1.846,1.846,4400.0],["1990-02-06",1.846,1.846,1.846,1.846,4000.0],["1990-02-07",1.846,1.9131,1.846,1.8628,8800.0],["1990-02-08",1.8628,1.9131,1.8628,1.9131,3600.0],["1990-02-09",1.9131,1.9131,1.846,1.846,16000.0],["1990-02-12",1.846,1.8795,1.846,1.846,42000.0],["1990-02-13",1.846,1.8963,1.8124,1.8292,32000.0],["1990-02-14",1.8292,1.8795,1.8124,1.8795,28400.0],["1990-02-15",1.8795,1.8795,1.8292,1.8795,8800.0],["1990-02-16",1.8795,1.8963,1.8712,1.8963,24400.0],["1990-02-20",1.8963,1.8963,1.846,1.846,8800.0],["1990-02-21",1.846,1.9131,1.846,1.846,9600.0],["1990-02-22",1.846,1.9131,1.846,1.8795,12400.0],["1990-02-23",1.8795,1.9131,1.8628,1.9131,14000.0],["1990-02-26",1.9131,1.9131,1.8628,1.8628,9200.0],["1990-02-27",1.8628,1.9131,1.8628,1.8795,22000.0],["1990-02-28",1.8795,1.9131,1.8795,1.9131,39200.0],["1990-03-01",1.8795,1.8795,1.846,1.8795,5200.0],["1990-03-02",1.8795,1.8963,1.846,1.8628,25600.0],["1990-03-05",1.8628,1.8963,1.8292,1.8292,5200.0],["1990-03-06",1.8292,1.8963,1.7956,1.8795,16400.0],["1990-03-07",1.8628,1.8628,1.7956,1.7956,7600.0],["1990-03-08",1.7956,1.7956,1.7789,1.7789,7200.0],["1990-03-09",1.7789,1.846,1.7705,1.8124,14800.0],["1990-03-12",1.8124,1.8208,1.7789,1.7789,33200.0],["1990-03-13",1.7789,1.8292,1.7789,1.7789,8000.0],["1990-03-14",1.7789,1.8292,1.7789,1.7789,2800.0],["1990-03-15",1.8292,1.8292,1.8292,1.8292,400.0],["1990-03-16",1.8292,1.8292,1.7789,1.8292,2800.0],["1990-03-19",1.7789,1.7789,1.7789,1.7789,800.0],["1990-03-20",1.7789,1.8292,1.7789,1.7789,2800.0],["1990-03-21",1.7789,1.8292,1.7789,1.8292,7600.0],["1990-03-22",1.8124,1.8124,1.7789,1.7789,42000.0],["1990-03-23",1.7789,1.804,1.7789,1.7956,16000.0],["1990-03-26",1.7956,1.8628,1.7956,1.8124,7600.0],["1990-03-27",1.8124,1.8124,1.7956,1.804,25600.0],["1990-03-28",1.7956,1.7956,1.7956,1.7956,2000.0],["1990-03-29",1.8292,1.8292,1.7789,1.8292,23200.0],["1990-03-30",1.8292,1.8292,1.7789,1.7789,26800.0],["1990-04-02",1.7621,1.7956,1.7621,1.7956,6800.0],["1990-04-03",1.7956,1.7956,1.7621,1.7872,15600.0],["1990-04-04",1.7956,1.8292,1.7789,1.8292,27600.0],["1990-04-05",1.7789,1.846,1.7789,1.7789,14800.0],["1990-04-06",1.7621,1.8292,1.7621,1.8124,4000.0],["1990-04-09",1.8292,1.8292,1.7621,1.7621,10000.0],["1990-04-10",1.8292,1.8292,1.7621,1.7621,5200.0],["1990-04-11",1.7621,1.8292,1.7621,1.7621,12000.0],["1990-04-12",1.8292,1.8292,1.7621,1.8292,6000.0],["1990-04-16",1.8124,1.8292,1.7621,1.8292,18800.0],["1990-04-17",1.7621,1.7956,1.7285,1.7956,21600.0],["1990-04-18",1.8124,1.8124,1.7285,1.8124,7600.0],["1990-04-19",1.7117,1.8124,1.7117,1.7117,5600.0],["1990-04-20",1.8124,1.8124,1.7117,1.7117,8800.0],["1990-04-23",1.8124,1.8124,1.7117,1.8124,9600.0],["1990-04-24",1.8124,1.8124,1.7117,1.7201,26800.0],["1990-04-25",1.7413,1.8266,1.7071,1.7754,17200.0],["1990-04-26",1.7242,1.7328,1.7071,1.7242,34800.0],["1990-04-27",1.7328,1.7754,1.7071,1.7071,5600.0],["1990-04-30",1.7071,1.7584,1.6901,1.7584,6000.0],["1990-05-01",1.7584,1.7584,1.6901,1.6901,18400.0],["1990-05-02",1.7584,1.7584,1.6901,1.7584,10800.0],["1990-05-03",1.7584,1.7754,1.6901,1.7242,20800.0],["1990-05-04",1.7242,1.7925,1.7242,1.7925,6400.0],["1990-05-07",1.7584,1.7925,1.7413,1.7413,34800.0],["1990-05-08",1.7754,1.7925,1.7413,1.7413,26000.0],["1990-05-09",1.7925,1.7925,1.7413,1.7413,66000.0],["1990-05-10",1.7754,1.7754,1.7584,1.7584,5600.0],["1990-05-11",1.7584,1.7925,1.7584,1.7584,10400.0],["1990-05-14",1.7925,1.7925,1.7584,1.7754,19600.0],["1990-05-15",1.7754,1.7754,1.7584,1.7584,3600.0],["1990-05-16",1.7584,1.7925,1.7413,1.7925,36800.0],["1990-05-17",1.7413,1.7925,1.7413,1.7413,6400.0],["1990-05-18",1.7413,1.7754,1.7413,1.7584,8400.0],["1990-05-21",1.7754,1.7925,1.7242,1.7925,18800.0],["1990-05-22",1.7925,1.7925,1.7413,1.7413,15200.0],["1990-05-23",1.7413,1.7925,1.7413,1.7925,5600.0],["1990-05-24",1.7242,1.7925,1.7242,1.7242,10400.0],["1990-05-25",1.7925,1.7925,1.7242,1.7413,6800.0],["1990-05-29",1.7242,1.7754,1.7071,1.7413,4000.0],["1990-05-30",1.7071,1.7754,1.7071,1.7157,26000.0],["1990-05-31",1.7071,1.7754,1.7071,1.7754,4800.0],["1990-06-01",1.7754,1.7754,1.7754,1.7754,3600.0],["1990-06-04",1.7413,1.7754,1.7413,1.7584,10400.0],["1990-06-05",1.7669,1.7669,1.7584,1.7584,1600.0],["1990-06-06",1.7925,1.7925,1.7584,1.7584,7200.0],["1990-06-07",1.7584,1.7584,1.7413,1.7413,18800.0],["1990-06-08",1.7754,1.7925,1.7071,1.7925,30400.0],["1990-06-11",1.7925,1.7925,1.7071,1.7071,6800.0],["1990-06-12",1.7071,1.7754,1.7071,1.7242,11600.0],["1990-06-13",1.7242,1.7754,1.7242,1.7242,10000.0],["1990-06-14",1.7754,1.7754,1.7242,1.7242,6800.0],["1990-06-15",1.7242,1.7754,1.7242,1.7754,3600.0],["1990-06-18",1.7242,1.7754,1.7242,1.7242,6400.0],["1990-06-19",1.7071,1.7754,1.7071,1.7242,14800.0],["1990-06-20",1.7071,1.7584,1.7071,1.7584,10400.0],["1990-06-21",1.7071,1.7071,1.6901,1.6901,4400.0],["1990-06-22",1.6901,1.7584,1.6901,1.7071,7200.0],["1990-06-25",1.6901,1.7584,1.6901,1.6901,11200.0],["1990-06-26",1.7584,1.7584,1.6901,1.7157,20000.0],["1990-06-27",1.7071,1.7584,1.7071,1.7413,23600.0],["1990-06-28",1.7413,1.7413,1.6901,1.7157,10800.0],["1990-06-29",1.7413,1.7413,1.6901,1.7242,20000.0],["1990-07-02",1.7071,1.7242,1.6901,1.7242,10400.0],["1990-07-03",1.7242,1.7242,1.6901,1.6901,5200.0],["1990-07-05",1.6901,1.7584,1.6901,1.7242,41200.0],["1990-07-06",1.7584,1.7584,1.7413,1.7413,28800.0],["1990-07-09",1.7584,1.7754,1.7413,1.7754,14400.0],["1990-07-10",1.7754,1.801,1.7413,1.801,12400.0],["1990-07-11",1.7413,1.8096,1.7413,1.7413,14400.0],["1990-07-12",1.7413,1.8096,1.7413,1.7413,7600.0],["1990-07-13",1.7413,1.7754,1.7242,1.7242,11200.0],["1990-07-16",1.7242,1.7754,1.7242,1.7754,14400.0],["1990-07-17",1.7242,1.7754,1.7242,1.7242,16000.0],["1990-07-18",1.7754,1.7754,1.7413,1.7413,10800.0],["1990-07-19",1.7754,1.7754,1.7242,1.7413,17200.0],["1990-07-20",1.7413,1.7754,1.7071,1.7498,26000.0],["1990-07-23",1.7413,1.7754,1.6901,1.7584,20400.0],["1990-07-24",1.6901,1.7584,1.673,1.7413,46000.0],["1990-07-25",1.7413,1.7413,1.673,1.7071,5600.0],["1990-07-26",1.7374,1.7721,1.7026,1.7634,20800.0],["1990-07-27",1.7026,1.7026,1.7026,1.7026,1600.0],["1990-07-30",1.7374,1.7374,1.7026,1.7026,7200.0],["1990-07-31",1.7721,1.7721,1.7026,1.7547,40400.0],["1990-08-01",1.7547,1.7547,1.6853,1.6939,38800.0],["1990-08-02",1.7374,1.7374,1.6505,1.6853,77600.0],["1990-08-03",1.6853,1.6853,1.581,1.6505,51600.0],["1990-08-06",1.6505,1.6505,1.5463,1.5463,20400.0],["1990-08-07",1.6071,1.6331,1.5636,1.6158,48800.0],["1990-08-08",1.6158,1.6158,1.5463,1.6158,26000.0],["1990-08-09",1.6158,1.6505,1.5636,1.6505,14000.0],["1990-08-10",1.5723,1.6505,1.5636,1.6505,4800.0],["1990-08-13",1.5984,1.6679,1.5984,1.6679,14400.0],["1990-08-14",1.6679,1.6679,1.5984,1.5984,14400.0],["1990-08-15",1.5984,1.72,1.5984,1.6679,25200.0],["1990-08-16",1.7374,1.7895,1.6853,1.7374,31600.0],["1990-08-17",1.7026,1.7026,1.7026,1.7026,4400.0],["1990-08-20",1.7026,1.7026,1.7026,1.7026,1200.0],["1990-08-21",1.7721,1.7721,1.7026,1.72,10800.0],["1990-08-22",1.72,1.7721,1.72,1.7721,6400.0],["1990-08-23",1.7026,1.7808,1.7026,1.7808,2000.0],["1990-08-24",1.7895,1.7895,1.7026,1.7895,4400.0],["1990-08-27",1.7374,1.8069,1.7374,1.7374,9200.0],["1990-08-28",1.8242,1.8416,1.7374,1.7721,21600.0],["1990-08-29",1.7895,1.8764,1.7895,1.7895,16000.0],["1990-08-30",1.7895,1.7895,1.7721,1.7721,13600.0],["1990-08-31",1.7721,1.7721,1.7547,1.7721,9600.0],["1990-09-04",1.7547,1.8416,1.7547,1.7721,28400.0],["1990-09-05",1.8242,1.859,1.7547,1.859,12400.0],["1990-09-06",1.859,1.859,1.8069,1.8242,20800.0],["1990-09-07",1.859,1.859,1.8069,1.8069,4000.0],["1990-09-10",1.7895,1.8416,1.7895,1.7895,11200.0],["1990-09-11",1.7895,1.8242,1.7895,1.8242,2800.0],["1990-09-12",1.7895,1.859,1.7895,1.8069,4800.0],["1990-09-13",1.8069,1.859,1.8069,1.8069,5200.0],["1990-09-14",1.8069,1.8416,1.8069,1.8416,8800.0],["1990-09-17",1.8069,1.859,1.8069,1.8069,22000.0],["1990-09-18",1.8069,1.859,1.8069,1.8069,25600.0],["1990-09-19",1.8069,1.8069,1.8069,1.8069,4800.0],["1990-09-20",1.8069,1.859,1.8069,1.8242,23200.0],["1990-09-21",1.8069,1.8416,1.7721,1.8242,27200.0],["1990-09-24",1.7895,1.7895,1.7895,1.7895,400.0],["1990-09-25",1.7982,1.7982,1.7895,1.7895,3600.0],["1990-09-26",1.8069,1.8069,1.8069,1.8069,2400.0],["1990-09-27",1.859,1.8677,1.8069,1.8416,28400.0],["1990-09-28",1.8242,1.9632,1.8242,1.8764,33600.0],["1990-10-01",1.8764,1.8937,1.8764,1.8937,2400.0],["1990-10-02",1.8937,1.8937,1.859,1.8764,18800.0],["1990-10-03",1.859,1.9285,1.859,1.859,4000.0],["1990-10-04",1.8416,1.9111,1.8416,1.9111,4400.0],["1990-10-05",1.9111,1.9111,1.9111,1.9111,0.0],["1990-10-08",1.8416,1.9111,1.8416,1.9111,10000.0],["1990-10-09",1.8416,1.8416,1.7895,1.7895,4000.0],["1990-10-10",1.8416,1.8416,1.72,1.7895,14000.0],["1990-10-11",1.7721,1.7721,1.6679,1.6679,37200.0],["1990-10-12",1.6853,1.7547,1.6853,1.7547,1600.0],["1990-10-15",1.7026,1.7547,1.7026,1.7547,40400.0],["1990-10-16",1.72,1.7374,1.72,1.7374,4800.0],["1990-10-17",1.7547,1.7721,1.7547,1.7721,4400.0],["1990-10-18",1.8069,1.8069,1.72,1.72,2800.0],["1990-10-19",1.8242,1.8242,1.7547,1.7547,4400.0],["1990-10-22",1.7547,1.8242,1.7547,1.7547,9200.0],["1990-10-23",1.7374,1.8242,1.7374,1.7547,4400.0],["1990-10-24",1.7547,1.8416,1.7547,1.7547,13200.0],["1990-10-25",1.8416,1.8416,1.8069,1.8416,4000.0],["1990-10-26",1.8194,1.8459,1.8194,1.8194,6400.0],["1990-10-29",1.8547,1.8547,1.8017,1.8017,2800.0],["1990-10-30",1.8017,1.8017,1.8017,1.8017,800.0],["1990-10-31",1.8017,1.8017,1.8017,1.8017,13200.0],["1990-11-01",1.8017,1.837,1.6427,1.6604,33200.0],["1990-11-02",1.731,1.7487,1.6781,1.6781,9600.0],["1990-11-05",1.6957,1.7487,1.6957,1.731,7200.0],["1990-11-06",1.6957,1.7487,1.6957,1.7222,9600.0],["1990-11-07",1.6781,1.7487,1.6781,1.7487,1600.0],["1990-11-08",1.6781,1.7134,1.6781,1.6869,10800.0],["1990-11-09",1.7134,1.7134,1.6781,1.6957,38000.0],["1990-11-12",1.731,1.731,1.731,1.731,8000.0],["1990-11-13",1.6781,1.7487,1.6781,1.6957,19600.0],["1990-11-14",1.7487,1.7487,1.6957,1.6957,9600.0],["1990-11-15",1.7487,1.7487,1.6781,1.731,35600.0],["1990-11-16",1.6957,1.7487,1.6957,1.7487,8000.0],["1990-11-19",1.7487,1.7664,1.7134,1.7399,14000.0],["1990-11-20",1.7134,1.7664,1.7134,1.7487,22400.0],["1990-11-21",1.7487,1.7664,1.7487,1.7487,8000.0],["1990-11-23",1.7487,1.7487,1.7487,1.7487,0.0],["1990-11-26",1.7664,1.7664,1.7487,1.7487,6000.0],["1990-11-27",1.7487,1.7664,1.7487,1.7664,3600.0],["1990-11-28",1.7487,1.784,1.7487,1.784,10400.0],["1990-11-29",1.8194,1.8724,1.784,1.837,40800.0],["1990-11-30",1.8724,1.8724,1.837,1.8724,4800.0],["1990-12-03",1.8547,1.8724,1.8547,1.8547,11200.0],["1990-12-04",1.8724,1.8724,1.8547,1.8547,13600.0],["1990-12-05",1.837,1.837,1.837,1.837,14400.0],["1990-12-06",1.8724,1.8724,1.837,1.8547,6400.0],["1990-12-07",1.8724,1.8724,1.8194,1.8194,14000.0],["1990-12-10",1.8724,1.8724,1.8017,1.8017,3600.0],["1990-12-11",1.8724,1.8724,1.784,1.8017,2800.0],["1990-12-12",1.837,1.837,1.784,1.784,3600.0],["1990-12-13",1.8017,1.8194,1.784,1.784,18000.0],["1990-12-14",1.784,1.784,1.784,1.784,1600.0],["1990-12-17",1.784,1.784,1.784,1.784,3600.0],["1990-12-18",1.784,1.8194,1.784,1.8105,33600.0],["1990-12-19",1.784,1.8547,1.784,1.837,12000.0],["1990-12-20",1.837,1.837,1.8194,1.8194,2400.0],["1990-12-21",1.8194,1.837,1.8194,1.8194,13600.0],["1990-12-24",1.8547,1.8547,1.8194,1.8194,800.0],["1990-12-26",1.8194,1.8194,1.8194,1.8194,1600.0],["1990-12-27",1.8547,1.8547,1.8194,1.8194,1600.0],["1990-12-28",1.8194,1.8724,1.8194,1.837,11200.0],["1990-12-31",1.837,1.89,1.837,1.89,17200.0],["1991-01-02",1.8547,1.8547,1.8547,1.8547,10800.0],["1991-01-03",1.8547,1.8724,1.837,1.8724,8800.0],["1991-01-04",1.837,1.8724,1.837,1.837,9200.0],["1991-01-07",1.8724,1.8724,1.8194,1.8194,15600.0],["1991-01-08",1.8547,1.8547,1.8017,1.8017,12000.0],["1991-01-09",1.8017,1.837,1.8017,1.8017,2000.0],["1991-01-10",1.8017,1.837,1.8017,1.8282,16000.0],["1991-01-11",1.837,1.837,1.8017,1.8017,2000.0],["1991-01-14",1.8017,1.8017,1.7664,1.7664,11200.0],["1991-01-15",1.7664,1.8194,1.7664,1.7664,10800.0],["1991-01-16",1.7487,1.8017,1.731,1.7664,13600.0],["1991-01-17",1.784,1.837,1.784,1.8194,12000.0],["1991-01-18",1.7575,1.784,1.7487,1.7664,16800.0],["1991-01-21",1.731,1.7664,1.6604,1.6604,31200.0],["1991-01-22",1.6604,1.7134,1.6251,1.6427,16400.0],["1991-01-23",1.7134,1.7134,1.5721,1.6427,38800.0],["1991-01-24",1.6604,1.6781,1.6074,1.6251,47600.0],["1991-01-25",1.6251,1.7134,1.6251,1.6957,17200.0],["1991-01-28",1.7461,1.7821,1.6741,1.7821,12400.0],["1991-01-29",1.7821,1.7821,1.7281,1.7281,11200.0],["1991-01-30",1.7461,1.7821,1.7461,1.7821,19600.0],["1991-01-31",1.7821,1.7821,1.7641,1.7731,8800.0],["1991-02-01",1.7821,1.8721,1.7641,1.8721,20000.0],["1991-02-04",1.8901,1.8901,1.8001,1.8901,3200.0],["1991-02-05",1.8901,1.9081,1.8361,1.9081,18000.0],["1991-02-06",1.9261,1.9441,1.8541,1.8901,37200.0],["1991-02-07",1.8721,1.9441,1.8721,1.9261,22800.0],["1991-02-08",1.8541,1.8811,1.8541,1.8811,5600.0],["1991-02-11",1.8541,1.9441,1.8001,1.8001,38000.0],["1991-02-12",1.9081,1.9081,1.8001,1.8001,9200.0],["1991-02-13",1.8001,1.9081,1.8001,1.9081,26000.0],["1991-02-14",1.9081,1.9081,1.8001,1.8901,9600.0],["1991-02-15",1.8271,1.9081,1.8001,1.8361,30000.0],["1991-02-19",1.8001,1.8721,1.7461,1.8181,22800.0],["1991-02-20",1.8181,1.8181,1.7101,1.7281,42400.0],["1991-02-21",1.7101,1.7641,1.6561,1.6921,82400.0],["1991-02-22",1.6741,1.7641,1.6741,1.6921,18400.0],["1991-02-25",1.8001,1.8001,1.6921,1.6921,1200.0],["1991-02-26",1.7101,1.8001,1.7101,1.8001,22800.0],["1991-02-27",1.7101,1.8181,1.7101,1.7281,38000.0],["1991-02-28",1.8361,1.8361,1.7461,1.8361,10000.0],["1991-03-01",1.8361,1.8361,1.7821,1.8361,20000.0],["1991-03-04",1.8181,1.8541,1.8001,1.8361,3600.0],["1991-03-05",1.8361,1.8361,1.7641,1.7641,51200.0],["1991-03-06",1.7641,1.8181,1.7641,1.8001,39600.0],["1991-03-07",1.7821,1.8541,1.7821,1.7821,18800.0],["1991-03-08",1.8541,1.8721,1.7821,1.8361,19600.0],["1991-03-11",1.8541,1.8541,1.8001,1.8541,3200.0],["1991-03-12",1.8541,1.8541,1.8001,1.8541,12000.0],["1991-03-13",1.8541,1.8541,1.8001,1.8541,30400.0],["1991-03-14",1.8541,1.8541,1.7821,1.8541,6800.0],["1991-03-15",1.7821,1.8541,1.7821,1.8541,20400.0],["1991-03-18",1.8541,1.8541,1.7641,1.8001,13200.0],["1991-03-19",1.7461,1.8361,1.7461,1.8181,11200.0],["1991-03-20",1.7641,1.8361,1.7641,1.8361,23600.0],["1991-03-21",1.8361,1.8361,1.7641,1.8271,9600.0],["1991-03-22",1.7821,1.8541,1.7821,1.8361,8400.0],["1991-03-25",1.8541,1.8721,1.8361,1.8361,20800.0],["1991-03-26",1.8181,1.8721,1.8181,1.8541,4800.0],["1991-03-27",1.8541,1.9441,1.8181,1.9441,54800.0],["1991-03-28",1.9441,2.0881,1.8721,2.0881,86000.0],["1991-04-01",2.0881,2.0881,1.9981,1.9981,20800.0],["1991-04-02",1.9981,2.0881,1.9981,2.0161,17600.0],["1991-04-03",2.0161,2.0881,2.0161,2.0161,25200.0],["1991-04-04",2.0881,2.0881,2.0161,2.0881,26000.0],["1991-04-05",1.9981,2.0881,1.9981,1.9981,14000.0],["1991-04-08",1.9981,2.0881,1.9981,2.0521,14000.0],["1991-04-09",2.0881,2.0881,1.9981,1.9981,12800.0],["1991-04-10",2.0521,2.0881,1.9801,2.0341,9200.0],["1991-04-11",2.0881,2.0881,2.0521,2.0521,3600.0],["1991-04-12",2.0521,2.0521,2.0521,2.0521,0.0],["1991-04-15",2.0881,2.1241,1.9981,1.9981,8800.0],["1991-04-16",2.1241,2.1241,2.0161,2.0881,13600.0],["1991-04-17",2.0161,2.1241,2.0161,2.0161,6000.0],["1991-04-18",2.1061,2.1241,1.9981,2.0521,13200.0],["1991-04-19",2.1151,2.1151,1.9981,1.9981,3200.0],["1991-04-22",2.1241,2.1241,1.9981,1.9981,2400.0],["1991-04-23",1.9981,2.1241,1.9981,1.9981,8000.0],["1991-04-24",1.9981,2.1241,1.9981,2.1241,2400.0],["1991-04-25",2.157,2.157,2.0291,2.0839,6400.0],["1991-04-26",2.1205,2.1205,2.0291,2.1022,7600.0],["1991-04-29",2.0291,2.1022,2.0291,2.0474,6800.0],["1991-04-30",2.0108,2.1022,2.0108,2.1022,2800.0],["1991-05-01",2.0565,2.1205,2.0108,2.1205,14800.0],["1991-05-02",2.0108,2.1388,2.0108,2.0291,16800.0],["1991-05-03",2.1388,2.1388,2.0291,2.1205,7600.0],["1991-05-06",2.1388,2.1388,2.0291,2.0291,3600.0],["1991-05-07",2.1388,2.1388,2.0291,2.0839,22400.0],["1991-05-08",2.0474,2.1205,2.0474,2.1205,6000.0],["1991-05-09",2.0656,2.1388,2.0656,2.1022,15600.0],["1991-05-10",2.1388,2.1388,2.0656,2.1022,8000.0],["1991-05-13",2.1205,2.157,2.0656,2.157,11600.0],["1991-05-14",2.157,2.157,2.0656,2.0839,22800.0],["1991-05-15",2.1388,2.1388,2.1022,2.1388,25600.0],["1991-05-16",2.0656,2.157,2.0656,2.1205,21200.0],["1991-05-17",2.0656,2.157,2.0474,2.0656,16400.0],["1991-05-20",2.1388,2.1388,2.0656,2.1022,9200.0],["1991-05-21",2.157,2.285,2.1022,2.157,62400.0],["1991-05-22",2.157,2.1936,2.1022,2.1022,39600.0],["1991-05-23",2.1205,2.1205,2.1205,2.1205,4800.0],["1991-05-24",2.2302,2.2302,2.1205,2.1936,9200.0],["1991-05-28",2.1205,2.1936,2.1205,2.1936,10400.0],["1991-05-29",2.1936,2.1936,2.1205,2.1936,16000.0],["1991-05-30",2.1936,2.1936,2.1205,2.1936,19600.0],["1991-05-31",2.1936,2.1936,2.1022,2.1936,10000.0],["1991-06-03",2.0839,2.1936,2.0839,2.1205,8800.0],["1991-06-04",2.0839,2.1936,2.0839,2.1205,3600.0],["1991-06-05",2.1936,2.1936,2.0839,2.0839,2400.0],["1991-06-06",2.0839,2.1936,2.0839,2.0839,13600.0],["1991-06-07",2.157,2.157,2.0839,2.1388,5600.0],["1991-06-10",2.1205,2.1936,2.0656,2.0839,26000.0],["1991-06-11",2.0291,2.1022,2.0108,2.0474,14400.0],["1991-06-12",1.9925,2.1205,1.9925,2.1205,5200.0],["1991-06-13",2.1022,2.1022,1.9742,1.9742,2400.0],["1991-06-14",2.1022,2.1022,2.0291,2.1022,2800.0],["1991-06-17",2.0839,2.0839,1.9742,2.0839,3600.0],["1991-06-18",2.0839,2.0839,1.9925,1.9925,6400.0],["1991-06-19",1.9925,2.0656,1.9742,2.0656,7600.0],["1991-06-20",2.0474,2.0474,1.9742,2.0474,8800.0],["1991-06-21",2.0474,2.0474,1.9377,2.0474,6400.0],["1991-06-24",1.9377,2.0474,1.9377,2.0474,15200.0],["1991-06-25",1.9194,2.0474,1.9194,2.0108,7600.0],["1991-06-26",1.9742,1.9742,1.9011,1.9742,32400.0],["1991-06-27",1.9194,1.9742,1.9011,1.9011,17600.0],["1991-06-28",1.9742,1.9742,1.8646,1.9742,3600.0],["1991-07-01",1.9742,1.9742,1.8646,1.8828,4000.0],["1991-07-02",1.8646,1.956,1.828,1.828,34000.0],["1991-07-03",1.9011,1.9011,1.7914,1.828,5600.0],["1991-07-05",1.8463,1.9011,1.8463,1.9011,2800.0],["1991-07-08",1.9011,1.9011,1.7914,1.7914,2000.0],["1991-07-09",1.9011,1.9377,1.828,1.9377,22800.0],["1991-07-10",1.9377,1.956,1.8463,1.956,3200.0],["1991-07-11",1.956,1.956,1.8463,1.9377,4400.0],["1991-07-12",1.956,1.9651,1.9011,1.9651,5200.0],["1991-07-15",1.9011,1.956,1.9011,1.956,9200.0],["1991-07-16",1.9011,1.9742,1.9011,1.9742,10400.0],["1991-07-17",1.9194,1.9742,1.9194,1.956,8800.0],["1991-07-18",1.9194,1.9742,1.9011,1.9011,6000.0],["1991-07-19",1.9011,1.956,1.8646,1.8646,12000.0],["1991-07-22",1.9377,1.9377,1.8646,1.9194,16800.0],["1991-07-23",1.8646,1.956,1.8646,1.956,7200.0],["1991-07-24",1.956,1.956,1.8646,1.8828,33200.0],["1991-07-25",1.8828,2.0108,1.8828,1.9011,14400.0],["1991-07-26",1.916,2.0462,1.916,1.9904,7600.0],["1991-07-29",2.0462,2.0462,2.0276,2.0462,7600.0],["1991-07-30",2.0276,2.0276,1.9718,1.9718,12400.0],["1991-07-31",2.0276,2.102,2.009,2.102,44400.0],["1991-08-01",2.0462,2.1764,2.0462,2.1206,39600.0],["1991-08-02",2.1764,2.1764,2.0648,2.102,13200.0],["1991-08-05",2.1578,2.1578,2.0834,2.0834,22800.0],["1991-08-06",2.0648,2.195,2.0648,2.0648,5600.0],["1991-08-07",2.0648,2.195,2.0648,2.195,6400.0],["1991-08-08",2.195,2.195,2.0648,2.195,6800.0],["1991-08-09",2.0648,2.195,2.0648,2.1578,5600.0],["1991-08-12",2.195,2.195,2.0834,2.0834,5200.0],["1991-08-13",2.195,2.195,2.0834,2.102,11600.0],["1991-08-14",2.195,2.195,2.0834,2.0834,1600.0],["1991-08-15",2.195,2.195,2.102,2.102,18000.0],["1991-08-16",2.102,2.195,2.102,2.195,18400.0],["1991-08-19",2.102,2.1764,2.102,2.1578,35200.0],["1991-08-20",2.102,2.1764,2.102,2.1299,16000.0],["1991-08-21",2.1764,2.1764,2.102,2.102,13200.0],["1991-08-22",2.1392,2.195,2.102,2.102,16800.0],["1991-08-23",2.102,2.1764,2.102,2.102,14000.0],["1991-08-26",2.0834,2.1578,2.0834,2.0834,24800.0],["1991-08-27",2.0648,2.0834,2.0276,2.0462,15200.0],["1991-08-28",2.009,2.0276,1.9718,1.9718,18000.0],["1991-08-29",1.9718,2.0834,1.9718,2.0276,13200.0],["1991-08-30",1.9718,2.0834,1.9346,1.9346,13200.0],["1991-09-03",2.009,2.009,1.916,1.916,40000.0],["1991-09-04",1.9253,2.009,1.916,1.9346,40000.0],["1991-09-05",1.9532,1.9532,1.8974,1.9532,9200.0],["1991-09-06",1.9346,1.9532,1.8974,1.916,24000.0],["1991-09-09",1.8974,1.9532,1.8974,1.9346,9200.0],["1991-09-10",1.9532,1.9532,1.9346,1.9439,8000.0],["1991-09-11",1.9532,2.0462,1.916,1.9718,90000.0],["1991-09-12",1.9718,2.0834,1.9718,1.9718,29200.0],["1991-09-13",1.9532,2.0462,1.8788,1.916,72000.0],["1991-09-16",1.9718,1.9718,1.8974,1.8974,26000.0],["1991-09-17",1.8974,1.9532,1.8602,1.916,48000.0],["1991-09-18",1.916,1.9904,1.8974,1.9346,32800.0],["1991-09-19",1.916,2.009,1.8788,1.9904,14000.0],["1991-09-20",1.9904,2.009,1.8974,2.009,14800.0],["1991-09-23",1.8974,2.009,1.8788,1.8788,17200.0],["1991-09-24",1.8788,2.009,1.8788,1.916,18000.0],["1991-09-25",2.009,2.009,1.9532,2.009,4400.0],["1991-09-26",2.009,2.0834,1.9346,2.0834,12400.0],["1991-09-27",2.0834,2.0834,1.9904,1.9904,10400.0],["1991-09-30",2.0834,2.0834,1.9904,2.0834,9200.0],["1991-10-01",2.0834,2.0834,2.009,2.009,14000.0],["1991-10-02",2.009,2.102,2.009,2.0648,6000.0],["1991-10-03",2.102,2.102,1.9904,2.0648,11200.0],["1991-10-04",1.9718,2.0834,1.9718,2.0276,24400.0],["1991-10-07",1.9718,2.0834,1.9718,2.009,12400.0],["1991-10-08",1.9718,2.0462,1.9532,1.9718,19600.0],["1991-10-09",1.9532,2.0648,1.9532,2.009,4400.0],["1991-10-10",2.0834,2.0834,1.9718,2.0834,8800.0],["1991-10-11",2.0834,2.102,2.0648,2.0834,28800.0],["1991-10-14",2.009,2.1206,2.009,2.1206,2800.0],["1991-10-15",2.009,2.1206,2.009,2.1206,2400.0],["1991-10-16",2.1206,2.1206,2.009,2.1206,4400.0],["1991-10-17",2.1206,2.1206,1.9904,2.0276,21600.0],["1991-10-18",1.9904,2.0834,1.9904,2.0834,7600.0],["1991-10-21",1.9718,2.0834,1.9718,1.9718,54800.0],["1991-10-22",2.009,2.009,1.9346,1.9346,4800.0],["1991-10-23",2.009,2.0648,1.9718,2.0648,15600.0],["1991-10-24",2.0648,2.0648,1.9718,1.9997,6000.0],["1991-10-25",2.0648,2.0648,1.9718,2.009,11600.0],["1991-10-28",2.062,2.062,1.9863,2.0336,8800.0],["1991-10-29",2.0809,2.0809,1.9863,2.0242,4800.0],["1991-10-30",2.0809,2.0809,1.9863,1.9863,4400.0],["1991-10-31",2.1187,2.1566,2.0431,2.1566,13600.0],["1991-11-01",2.0431,2.1566,2.0242,2.0431,21200.0],["1991-11-04",2.1187,2.1187,2.0242,2.0242,8000.0],["1991-11-05",2.0242,2.1377,2.0242,2.1377,8000.0],["1991-11-06",2.1377,2.1377,2.0242,2.0242,2400.0],["1991-11-07",2.0242,2.1377,2.0242,2.0998,15600.0],["1991-11-08",2.062,2.1377,2.062,2.0809,10800.0],["1991-11-11",2.1377,2.1566,2.0242,2.1566,2400.0],["1991-11-12",2.1566,2.1566,2.0431,2.0431,5600.0],["1991-11-13",2.062,2.062,2.062,2.062,1600.0],["1991-11-14",2.062,2.1566,2.062,2.062,6400.0],["1991-11-15",2.0431,2.1566,2.0431,2.0431,14000.0],["1991-11-18",2.0431,2.0809,2.0242,2.0242,16000.0],["1991-11-19",2.0998,2.0998,2.0242,2.0242,13600.0],["1991-11-20",2.0242,2.1187,2.0242,2.1187,24000.0],["1991-11-21",2.0242,2.0809,2.0242,2.0714,9200.0],["1991-11-22",2.0242,2.0242,2.0242,2.0242,3200.0],["1991-11-25",2.0242,2.1377,2.0242,2.1377,6400.0],["1991-11-26",2.1377,2.1377,2.0242,2.1377,3200.0],["1991-11-27",2.0242,2.1187,2.0242,2.1187,14000.0],["1991-11-29",2.0242,2.1566,2.0242,2.0998,5600.0],["1991-12-02",2.0431,2.0431,2.0431,2.0431,1200.0],["1991-12-03",2.1566,2.1566,2.0431,2.1187,10400.0],["1991-12-04",2.0431,2.1566,2.0431,2.1187,16800.0],["1991-12-05",2.062,2.1755,2.062,2.0998,34000.0],["1991-12-06",2.0998,2.1755,2.0998,2.1377,11600.0],["1991-12-09",2.0998,2.1566,2.0998,2.0998,31600.0],["1991-12-10",2.1187,2.1755,2.0809,2.0809,19600.0],["1991-12-11",2.0998,2.1755,2.0998,2.1755,2400.0],["1991-12-12",2.0431,2.1187,2.0431,2.0431,20800.0],["1991-12-13",2.062,2.1566,2.0431,2.0431,5600.0],["1991-12-16",2.0431,2.1377,2.0242,2.0242,4000.0],["1991-12-17",2.0242,2.1377,2.0242,2.0431,8000.0],["1991-12-18",2.0052,2.1187,2.0052,2.1187,3600.0],["1991-12-19",2.0052,2.1093,2.0052,2.1093,800.0],["1991-12-20",2.0431,2.0998,2.0242,2.0431,12800.0],["1991-12-23",1.9674,2.0998,1.9674,2.0998,5200.0],["1991-12-24",2.0998,2.0998,2.0998,2.0998,0.0],["1991-12-26",1.9674,2.0998,1.9674,2.0052,10800.0],["1991-12-27",2.0998,2.0998,1.9863,2.0998,9200.0],["1991-12-30",2.0052,2.1187,2.0052,2.0431,25600.0],["1991-12-31",2.0052,2.1187,1.9863,2.1187,18400.0],["1992-01-02",2.1187,2.1187,1.9863,2.0431,56400.0],["1992-01-03",2.0431,2.185,2.0431,2.1377,60800.0],["1992-01-06",2.0809,2.1377,2.0809,2.1377,10000.0],["1992-01-07",2.0431,2.1377,2.0431,2.1377,14400.0],["1992-01-08",2.1377,2.1377,2.0809,2.0809,16800.0],["1992-01-09",2.1755,2.1755,2.0809,2.1187,36800.0],["1992-01-10",2.0431,2.1755,2.0431,2.1755,7600.0],["1992-01-13",2.0431,2.1755,2.0431,2.0809,5600.0],["1992-01-14",2.0431,2.1755,2.0431,2.0998,20800.0],["1992-01-15",2.0431,2.1566,2.0431,2.0431,6400.0],["1992-01-16",2.0431,2.1566,2.0431,2.0431,9200.0],["1992-01-17",2.0431,2.1566,2.0431,2.0431,6400.0],["1992-01-20",2.0431,2.1566,2.0431,2.1566,2400.0],["1992-01-21",2.1566,2.1566,2.0431,2.0431,2000.0],["1992-01-22",2.0431,2.1755,2.0431,2.0809,22000.0],["1992-01-23",2.1944,2.1944,2.0998,2.1755,13200.0],["1992-01-24",2.1755,2.1755,2.0998,2.1755,20400.0],["1992-01-27",2.1755,2.1944,2.1187,2.1755,32000.0],["1992-01-28",2.1536,2.2497,2.1343,2.2497,26800.0],["1992-01-29",2.1343,2.2497,2.1343,2.1728,22800.0],["1992-01-30",2.2497,2.2497,2.0959,2.0959,4400.0],["1992-01-31",2.0959,2.0959,2.0959,2.0959,2800.0],["1992-02-03",2.2497,2.2497,2.0959,2.1728,30000.0],["1992-02-04",2.1151,2.2305,2.0959,2.1536,31200.0],["1992-02-05",2.1536,2.2305,2.0959,2.2305,6400.0],["1992-02-06",2.0959,2.2497,2.0959,2.2497,13200.0],["1992-02-07",2.0959,2.2497,2.0959,2.192,11200.0],["1992-02-10",2.2497,2.2497,2.0959,2.2497,9600.0],["1992-02-11",2.2113,2.2497,2.1343,2.192,19600.0],["1992-02-12",2.1151,2.2497,2.1151,2.2497,16800.0],["1992-02-13",2.1151,2.192,2.0959,2.192,17200.0],["1992-02-14",2.192,2.192,2.1151,2.1728,57600.0],["1992-02-18",2.0959,2.1728,2.0959,2.1728,24000.0],["1992-02-19",2.1728,2.2497,2.1536,2.192,27200.0],["1992-02-20",2.1343,2.2497,2.1343,2.1343,12800.0],["1992-02-21",2.2497,2.2497,2.1343,2.2305,2400.0],["1992-02-24",2.2689,2.2689,2.1343,2.2305,16000.0],["1992-02-25",2.1536,2.2689,2.1536,2.2689,14400.0],["1992-02-26",2.2305,2.2882,2.1728,2.2882,26400.0],["1992-02-27",2.2113,2.2882,2.2113,2.2882,25600.0],["1992-02-28",2.2113,2.2882,2.2113,2.2882,41200.0],["1992-03-02",2.2113,2.3843,2.2113,2.2689,52000.0],["1992-03-03",2.3651,2.3843,2.2882,2.3074,36400.0],["1992-03-04",2.317,2.3651,2.2689,2.2689,11200.0],["1992-03-05",2.2689,2.3459,2.2689,2.2689,29600.0],["1992-03-06",2.2689,2.3459,2.2689,2.2689,14000.0],["1992-03-09",2.3459,2.3459,2.2497,2.2497,14400.0],["1992-03-10",2.3266,2.3266,2.2497,2.3074,10000.0],["1992-03-11",2.3074,2.3074,2.2305,2.2689,22000.0],["1992-03-12",2.2882,2.2882,2.2305,2.2305,4400.0],["1992-03-13",2.2305,2.2689,2.2305,2.2689,22000.0],["1992-03-16",2.2689,2.2689,2.2113,2.2113,12000.0],["1992-03-17",2.2689,2.2689,2.192,2.2689,3200.0],["1992-03-18",2.2882,2.2882,2.2113,2.2113,6000.0],["1992-03-19",2.2113,2.2882,2.2113,2.2689,11200.0],["1992-03-20",2.2882,2.2882,2.2113,2.2689,6800.0],["1992-03-23",2.2305,2.2882,2.2113,2.2113,2400.0],["1992-03-24",2.2113,2.2882,2.2113,2.2497,7200.0],["1992-03-25",2.2497,2.2689,2.2113,2.2113,2000.0],["1992-03-26",2.2113,2.2882,2.2113,2.2882,2400.0],["1992-03-27",2.2882,2.2882,2.2113,2.2113,1600.0],["1992-03-30",2.2497,2.2689,2.2113,2.2305,14000.0],["1992-03-31",2.2113,2.2882,2.2113,2.2113,8400.0],["1992-04-01",2.2113,2.2305,2.192,2.2305,34800.0],["1992-04-02",2.2113,2.2689,2.2113,2.2305,18400.0],["1992-04-03",2.192,2.2497,2.192,2.192,6400.0],["1992-04-06",2.2497,2.2497,2.1536,2.1536,25200.0],["1992-04-07",2.1536,2.2305,2.1536,2.2113,11600.0],["1992-04-08",2.2113,2.2113,2.1536,2.2113,3600.0],["1992-04-09",2.2113,2.2305,2.1536,2.2305,21600.0],["1992-04-10",2.2305,2.2305,2.1536,2.1632,14800.0],["1992-04-13",2.1632,2.1632,2.1632,2.1632,0.0],["1992-04-14",2.1536,2.2305,2.1536,2.192,6000.0],["1992-04-15",2.2305,2.2305,2.2305,2.2305,5200.0],["1992-04-16",2.2113,2.2497,2.1728,2.1728,16800.0],["1992-04-20",2.1728,2.2305,2.1536,2.2305,14000.0],["1992-04-21",2.1536,2.2305,2.1536,2.2305,13600.0],["1992-04-22",2.2305,2.2305,2.192,2.192,4400.0],["1992-04-23",2.1536,2.2305,2.1536,2.2113,2000.0],["1992-04-24",2.2305,2.2305,2.1536,2.2209,2800.0],["1992-04-27",2.267,2.267,2.1888,2.1888,2800.0],["1992-04-28",2.2084,2.2865,2.2084,2.2279,6000.0],["1992-04-29",2.2474,2.3061,2.2084,2.3061,30000.0],["1992-04-30",2.2279,2.3061,2.2279,2.3061,10000.0],["1992-05-01",2.2865,2.3647,2.267,2.3647,23200.0],["1992-05-04",2.3452,2.3647,2.2865,2.2865,33600.0],["1992-05-05",2.2865,2.3647,2.2865,2.2865,4000.0],["1992-05-06",2.3549,2.3549,2.2865,2.2963,2800.0],["1992-05-07",2.3452,2.3452,2.2865,2.2865,5600.0],["1992-05-08",2.3647,2.3647,2.267,2.3256,4400.0],["1992-05-11",2.3061,2.3452,2.267,2.3452,4400.0],["1992-05-12",2.3452,2.3452,2.3256,2.3452,9600.0],["1992-05-13",2.3158,2.3452,2.2865,2.3452,4000.0],["1992-05-14",2.3061,2.3647,2.2865,2.3647,31600.0],["1992-05-15",2.3647,2.4624,2.3452,2.3452,31600.0],["1992-05-18",2.3452,2.4624,2.3452,2.3452,2000.0],["1992-05-19",2.4038,2.5601,2.3647,2.5406,46000.0],["1992-05-20",2.4429,2.5992,2.4429,2.4429,16000.0],["1992-05-21",2.5992,2.5992,2.4429,2.4429,1200.0],["1992-05-22",2.5992,2.5992,2.5992,2.5992,2400.0],["1992-05-26",2.5992,2.5992,2.4429,2.5406,10400.0],["1992-05-27",2.4429,2.5992,2.4429,2.4429,3200.0],["1992-05-28",2.5992,2.5992,2.5015,2.5015,9200.0],["1992-05-29",2.4429,2.5992,2.4429,2.4429,30800.0],["1992-06-01",2.4429,2.5992,2.4429,2.4429,9200.0],["1992-06-02",2.5992,2.5992,2.4429,2.5797,5200.0],["1992-06-03",2.4624,2.5601,2.4429,2.5015,24800.0],["1992-06-04",2.4429,2.5797,2.4429,2.4722,20800.0],["1992-06-05",2.4429,2.4624,2.3452,2.4233,30800.0],["1992-06-08",2.4624,2.4624,2.3061,2.3452,12800.0],["1992-06-09",2.4233,2.4233,2.2865,2.4233,3200.0],["1992-06-10",2.4233,2.4233,2.3647,2.3745,6000.0],["1992-06-11",2.2865,2.4038,2.2865,2.3452,8400.0],["1992-06-12",2.4038,2.4038,2.4038,2.4038,1600.0],["1992-06-15",2.2865,2.4233,2.2865,2.3842,3200.0],["1992-06-16",2.2865,2.4233,2.2865,2.4233,10400.0],["1992-06-17",2.4233,2.4233,2.2865,2.3452,11200.0],["1992-06-18",2.3452,2.3452,2.3452,2.3452,0.0],["1992-06-19",2.4233,2.4233,2.2865,2.3061,8400.0],["1992-06-22",2.3061,2.3452,2.3061,2.3061,4000.0],["1992-06-23",2.3745,2.4233,2.2865,2.4233,11600.0],["1992-06-24",2.4233,2.4233,2.2865,2.3158,16000.0],["1992-06-25",2.3452,2.4233,2.3061,2.3452,5600.0],["1992-06-26",2.2865,2.3842,2.2865,2.3256,6800.0],["1992-06-29",2.2865,2.3843,2.2865,2.2865,9200.0],["1992-06-30",2.3061,2.4038,2.3061,2.3452,19200.0],["1992-07-01",2.3061,2.3842,2.3061,2.3061,5600.0],["1992-07-02",2.3842,2.3842,2.3061,2.3061,1600.0],["1992-07-06",2.3061,2.3256,2.3061,2.3256,4000.0],["1992-07-07",2.3061,2.3842,2.3061,2.3842,21200.0],["1992-07-08",2.3842,2.3842,2.3354,2.3452,23600.0],["1992-07-09",2.4038,2.4038,2.3256,2.3256,1200.0],["1992-07-10",2.482,2.482,2.3452,2.3452,11200.0],["1992-07-13",2.3452,2.4233,2.3452,2.3452,8000.0],["1992-07-14",2.5015,2.5015,2.3842,2.3842,8000.0],["1992-07-15",2.5211,2.5211,2.394,2.4233,12000.0],["1992-07-16",2.3842,2.5601,2.3842,2.482,51200.0],["1992-07-17",2.4429,2.5601,2.4429,2.5015,5600.0],["1992-07-20",2.4233,2.5406,2.4233,2.4233,8400.0],["1992-07-21",2.5601,2.5601,2.4233,2.5015,9600.0],["1992-07-22",2.4233,2.5601,2.4233,2.4429,4000.0],["1992-07-23",2.4233,2.5406,2.4233,2.5406,45200.0],["1992-07-24",2.5601,2.5601,2.4233,2.4233,4000.0],["1992-07-27",2.5991,2.5991,2.5991,2.5991,2800.0],["1992-07-28",2.4602,2.5396,2.4404,2.5396,20800.0],["1992-07-29",2.4404,2.5793,2.4404,2.4503,9200.0],["1992-07-30",2.4404,2.5594,2.4404,2.5594,14800.0],["1992-07-31",2.5694,2.5991,2.5396,2.5991,43600.0],["1992-08-03",2.6586,2.6586,2.5198,2.5198,4800.0],["1992-08-04",2.6586,2.6586,2.5396,2.5396,20800.0],["1992-08-05",2.5594,2.6586,2.5396,2.5694,19200.0],["1992-08-06",2.5198,2.619,2.5198,2.619,10800.0],["1992-08-07",2.5198,2.5198,2.5198,2.5198,4000.0],["1992-08-10",2.5198,2.6586,2.5198,2.5793,25200.0],["1992-08-11",2.619,2.7182,2.5991,2.619,25200.0],["1992-08-12",2.619,2.6586,2.619,2.6586,26400.0],["1992-08-13",2.7182,2.7182,2.6388,2.6388,12000.0],["1992-08-14",2.6388,2.6983,2.619,2.6983,29200.0],["1992-08-17",2.6983,2.6983,2.5991,2.6983,12800.0],["1992-08-18",2.5991,2.6785,2.5991,2.6785,16800.0],["1992-08-19",2.5991,2.6983,2.5991,2.6388,20000.0],["1992-08-20",2.7182,2.7182,2.6388,2.6785,12000.0],["1992-08-21",2.6785,2.7182,2.6388,2.6586,15200.0],["1992-08-24",2.5793,2.6487,2.5793,2.5793,5200.0],["1992-08-25",2.619,2.6983,2.5594,2.5594,15600.0],["1992-08-26",2.5594,2.6785,2.5594,2.5594,6400.0],["1992-08-27",2.5594,2.6983,2.5594,2.5594,2800.0],["1992-08-28",2.6983,2.6983,2.5594,2.5594,3600.0],["1992-08-31",2.5594,2.6983,2.4999,2.4999,19200.0],["1992-09-01",2.5594,2.5594,2.5594,2.5594,1200.0],["1992-09-02",2.4999,2.5793,2.4999,2.4999,14000.0],["1992-09-03",2.5396,2.5396,2.5396,2.5396,5600.0],["1992-09-04",2.4801,2.5396,2.4801,2.4801,32800.0],["1992-09-08",2.5396,2.5396,2.4801,2.5198,19200.0],["1992-09-09",2.4801,2.5198,2.4801,2.4801,2400.0],["1992-09-10",2.5396,2.5396,2.4801,2.5396,10800.0],["1992-09-11",2.4801,2.4801,2.4801,2.4801,3200.0],["1992-09-14",2.619,2.619,2.4801,2.619,7200.0],["1992-09-15",2.4801,2.5495,2.4801,2.5198,4800.0],["1992-09-16",2.4801,2.5396,2.4602,2.5396,19600.0],["1992-09-17",2.5198,2.5198,2.4007,2.4801,10400.0],["1992-09-18",2.4007,2.5198,2.4007,2.4602,16000.0],["1992-09-21",2.5198,2.5198,2.4007,2.4007,23600.0],["1992-09-22",2.5198,2.5198,2.4007,2.4999,20400.0],["1992-09-23",2.4999,2.4999,2.4999,2.4999,1600.0],["1992-09-24",2.4801,2.4801,2.4007,2.4007,4800.0],["1992-09-25",2.4007,2.4801,2.4007,2.4801,2000.0],["1992-09-28",2.4404,2.4801,2.4007,2.4801,6800.0],["1992-09-29",2.4007,2.4999,2.4007,2.4007,4800.0],["1992-09-30",2.4999,2.5198,2.4007,2.4602,15200.0],["1992-10-01",2.4007,2.49,2.4007,2.4602,13200.0],["1992-10-02",2.4999,2.4999,2.4007,2.4404,9600.0],["1992-10-05",2.4602,2.4602,2.3214,2.4206,29600.0],["1992-10-06",2.3214,2.4404,2.3214,2.3809,20000.0],["1992-10-07",2.4404,2.4602,2.3809,2.4602,5600.0],["1992-10-08",2.3412,2.4007,2.3412,2.4007,1600.0],["1992-10-09",2.4602,2.4602,2.4602,2.4602,1600.0],["1992-10-12",2.4602,2.4602,2.4602,2.4602,800.0],["1992-10-13",2.4801,2.4801,2.3809,2.4801,6400.0],["1992-10-14",2.4801,2.4801,2.4801,2.4801,5200.0],["1992-10-15",2.3809,2.4999,2.361,2.4999,7600.0],["1992-10-16",2.4999,2.4999,2.4999,2.4999,1200.0],["1992-10-19",2.4305,2.5396,2.4007,2.5396,14000.0],["1992-10-20",2.4602,2.5198,2.4206,2.5198,7200.0],["1992-10-21",2.5396,2.5594,2.4206,2.4602,10800.0],["1992-10-22",2.5793,2.5793,2.4404,2.5198,2800.0],["1992-10-23",2.5793,2.5793,2.4404,2.4999,5600.0],["1992-10-26",2.477,2.6179,2.477,2.5374,7200.0],["1992-10-27",2.477,2.477,2.477,2.477,4800.0],["1992-10-28",2.477,2.477,2.477,2.477,800.0],["1992-10-29",2.5172,2.6179,2.477,2.5374,8000.0],["1992-10-30",2.477,2.5777,2.477,2.4971,10000.0],["1992-11-02",2.477,2.5575,2.4166,2.4367,71200.0],["1992-11-03",2.4367,2.5575,2.4367,2.5575,9200.0],["1992-11-04",2.5575,2.5777,2.4367,2.5777,14400.0],["1992-11-05",2.4568,2.6582,2.4568,2.6582,28800.0],["1992-11-06",2.5575,2.6582,2.5575,2.5575,3200.0],["1992-11-09",2.6985,2.7388,2.5575,2.7388,59600.0],["1992-11-10",2.6582,2.6582,2.6582,2.6582,4800.0],["1992-11-11",2.6582,2.7589,2.6179,2.6179,6800.0],["1992-11-12",2.7589,2.7589,2.6179,2.7589,1200.0],["1992-11-13",2.7388,2.7388,2.5978,2.6683,8400.0],["1992-11-16",2.5978,2.7388,2.5978,2.6783,28400.0],["1992-11-17",2.6179,2.6179,2.6179,2.6179,400.0],["1992-11-18",2.7388,2.7388,2.6582,2.7388,28800.0],["1992-11-19",2.6783,2.8193,2.6783,2.7589,55600.0],["1992-11-20",2.8193,2.8193,2.6985,2.7085,66800.0],["1992-11-23",2.7992,2.7992,2.6381,2.7589,6400.0],["1992-11-24",2.6582,2.7992,2.6582,2.7992,2000.0],["1992-11-25",2.7992,2.7992,2.6985,2.6985,2800.0],["1992-11-27",2.6381,2.6783,2.6381,2.6783,4800.0],["1992-11-30",2.7992,2.7992,2.6381,2.6783,17600.0],["1992-12-01",2.7992,2.7992,2.6582,2.6582,12400.0],["1992-12-02",2.6582,2.6582,2.6582,2.6582,1200.0],["1992-12-03",2.7992,2.7992,2.7186,2.7589,5600.0],["1992-12-04",2.779,2.779,2.6582,2.7488,7200.0],["1992-12-07",2.6582,2.7992,2.6582,2.6783,46800.0],["1992-12-08",2.6783,2.6783,2.6582,2.6783,9600.0],["1992-12-09",2.6783,2.7992,2.6783,2.7186,9600.0],["1992-12-10",2.6985,2.7186,2.6985,2.7186,3600.0],["1992-12-11",2.6783,2.7186,2.6783,2.6783,8000.0],["1992-12-14",2.8193,2.8193,2.6783,2.7186,9200.0],["1992-12-15",2.6783,2.6783,2.6783,2.6783,9200.0],["1992-12-16",2.6582,2.6582,2.6582,2.6582,1600.0],["1992-12-17",2.7992,2.7992,2.6582,2.6582,11600.0],["1992-12-18",2.6582,2.7589,2.5374,2.5374,68800.0],["1992-12-21",2.5777,2.5777,2.4971,2.4971,30400.0],["1992-12-22",2.5777,2.5978,2.4568,2.5978,31200.0],["1992-12-23",2.5978,2.5978,2.477,2.477,19200.0],["1992-12-24",2.5978,2.5978,2.5474,2.5474,6800.0],["1992-12-28",2.477,2.5978,2.477,2.5978,2400.0],["1992-12-29",2.477,2.5978,2.477,2.5978,16400.0],["1992-12-30",2.5978,2.6582,2.477,2.5777,37200.0],["1992-12-31",2.5374,2.6582,2.5374,2.6582,4800.0],["1993-01-04",2.6783,2.6985,2.6179,2.6683,20800.0],["1993-01-05",2.7186,2.7186,2.6179,2.6582,4400.0],["1993-01-06",2.7186,2.779,2.6179,2.779,21600.0],["1993-01-07",2.6381,2.8193,2.6381,2.779,44400.0],["1993-01-08",2.7388,2.8193,2.7186,2.7589,28800.0],["1993-01-11",2.7388,2.92,2.7388,2.92,26800.0],["1993-01-12",2.92,2.92,2.7589,2.779,12800.0],["1993-01-13",2.8999,2.92,2.7589,2.92,2000.0],["1993-01-14",2.8193,2.92,2.7589,2.8797,8800.0],["1993-01-15",2.7589,2.92,2.7589,2.92,7200.0],["1993-01-18",2.8596,2.92,2.7589,2.7992,28800.0],["1993-01-19",2.7992,2.92,2.7992,2.92,12400.0],["1993-01-20",2.8999,2.92,2.8999,2.92,3600.0],["1993-01-21",2.8999,2.8999,2.7992,2.7992,4400.0],["1993-01-22",2.7992,2.8596,2.7589,2.8596,26800.0],["1993-01-25",2.8193,2.9603,2.7186,2.9603,63600.0],["1993-01-26",2.9804,2.9804,2.8193,2.8394,19600.0],["1993-01-27",2.8394,2.9804,2.8394,2.8394,15600.0],["1993-01-28",2.8193,2.9401,2.8193,2.8193,4800.0],["1993-01-29",2.8193,2.9401,2.8193,2.8596,19200.0],["1993-02-01",2.858,2.9192,2.858,2.9192,1200.0],["1993-02-02",2.9396,3.0008,2.858,2.858,5200.0],["1993-02-03",3.0008,3.0008,2.8579,2.8784,9600.0],["1993-02-04",3.0008,3.0008,2.8988,2.9396,20000.0],["1993-02-05",2.858,2.9804,2.858,2.9192,23200.0],["1993-02-08",2.8375,3.0008,2.8375,3.0008,10000.0],["1993-02-09",3.0008,3.0008,2.858,2.858,14400.0],["1993-02-10",2.858,2.9804,2.858,2.9804,1600.0],["1993-02-11",2.9804,2.9804,2.858,2.858,12400.0],["1993-02-12",3.0008,3.0008,2.858,2.858,1200.0],["1993-02-16",3.0008,3.0008,3.0008,3.0008,2000.0],["1993-02-17",3.0008,3.0008,2.858,2.858,10800.0],["1993-02-18",3.0008,3.0008,2.8784,2.9804,15200.0],["1993-02-19",2.9804,3.0008,2.8784,3.0008,5600.0],["1993-02-22",2.96,3.0008,2.9396,2.9396,16800.0],["1993-02-23",3.0008,3.0008,2.8784,2.96,28000.0],["1993-02-24",2.9804,2.9804,2.8784,2.8784,3200.0],["1993-02-25",3.0008,3.0008,2.8784,2.8784,8000.0],["1993-02-26",3.0008,3.0008,2.8784,2.8784,8000.0],["1993-03-01",3.0008,3.0213,2.9396,2.9396,27600.0],["1993-03-02",2.8784,3.0417,2.8784,2.96,32400.0],["1993-03-03",2.8784,2.8784,2.8784,2.8784,800.0],["1993-03-04",2.8784,3.0417,2.8784,2.9192,6400.0],["1993-03-05",3.0417,3.0417,2.9396,2.9804,2400.0],["1993-03-08",2.9192,3.0213,2.9192,3.0213,5600.0],["1993-03-09",2.9192,3.0213,2.9192,2.9804,9600.0],["1993-03-10",2.9192,3.0213,2.9192,2.9498,21200.0],["1993-03-11",3.0008,3.0008,2.9192,2.9804,12000.0],["1993-03-12",3.0213,3.0213,2.9192,2.96,7600.0],["1993-03-15",3.0213,3.0213,2.8784,2.9192,3600.0],["1993-03-16",2.8784,2.9192,2.8784,2.9192,10400.0],["1993-03-17",3.0213,3.0213,3.0213,3.0213,400.0],["1993-03-18",2.8784,3.0213,2.8784,2.8784,13200.0],["1993-03-19",2.8784,3.0417,2.8784,2.9804,8400.0],["1993-03-22",2.96,2.96,2.8988,2.8988,3200.0],["1993-03-23",2.8988,2.9804,2.8375,2.8784,38800.0],["1993-03-24",2.9804,2.9804,2.8988,2.8988,12400.0],["1993-03-25",2.9396,2.96,2.8375,2.8375,5200.0],["1993-03-26",2.8375,2.96,2.8375,2.96,9600.0],["1993-03-29",2.8375,2.96,2.8375,2.96,3200.0],["1993-03-30",2.8988,2.8988,2.8988,2.8988,1600.0],["1993-03-31",2.8375,2.8988,2.8375,2.858,5200.0],["1993-04-01",2.8375,2.9396,2.8375,2.8375,13600.0],["1993-04-02",2.8375,2.9396,2.8375,2.8375,30400.0],["1993-04-05",2.8375,2.9192,2.8375,2.9192,800.0],["1993-04-06",2.8375,2.8682,2.8375,2.858,6000.0],["1993-04-07",2.9192,2.9192,2.8375,2.8375,41200.0],["1993-04-08",2.8375,2.9192,2.8375,2.8784,11200.0],["1993-04-12",2.9192,2.9192,2.8375,2.8375,6000.0],["1993-04-13",2.9192,2.9192,2.8375,2.909,3200.0],["1993-04-14",2.9192,2.9396,2.8375,2.8375,8000.0],["1993-04-15",2.8375,2.96,2.8375,2.96,5600.0],["1993-04-16",2.96,2.96,2.8375,2.96,4400.0],["1993-04-19",2.96,2.96,2.8375,2.858,21200.0],["1993-04-20",2.96,2.9804,2.8375,2.8375,8400.0],["1993-04-21",2.8375,2.8375,2.8375,2.8375,3600.0],["1993-04-22",2.8375,2.909,2.8375,2.8375,12800.0],["1993-04-23",2.8375,2.96,2.8375,2.8375,1600.0],["1993-04-26",2.8566,3.0015,2.8566,2.9394,10800.0],["1993-04-27",2.8566,2.898,2.8566,2.8669,5200.0],["1993-04-28",2.8566,2.9808,2.8566,2.9394,16000.0],["1993-04-29",2.8773,2.9187,2.7531,2.7531,76000.0],["1993-04-30",2.7531,2.8773,2.7117,2.8359,12800.0],["1993-05-03",2.6703,2.8359,2.6703,2.7531,14000.0],["1993-05-04",2.8359,2.8359,2.8152,2.8152,4000.0],["1993-05-05",2.8359,3.0015,2.691,3.0015,64400.0],["1993-05-06",2.898,3.0015,2.8773,2.898,20000.0],["1993-05-07",2.8566,2.898,2.8566,2.8773,10800.0],["1993-05-10",3.0429,3.0429,2.8773,3.0429,5600.0],["1993-05-11",2.8773,3.0429,2.8773,2.8773,9600.0],["1993-05-12",2.8773,2.9808,2.8773,2.8876,9600.0],["1993-05-13",2.8773,3.0429,2.8773,2.8876,1600.0],["1993-05-14",2.8773,3.0429,2.8773,2.8773,16800.0],["1993-05-17",2.8773,3.0429,2.8773,2.9601,22800.0],["1993-05-18",2.8773,3.0429,2.8773,2.9808,44800.0],["1993-05-19",2.898,2.9808,2.898,2.9808,20800.0],["1993-05-20",2.898,2.9187,2.898,2.9187,27600.0],["1993-05-21",2.9808,2.9808,2.7945,2.8152,36000.0],["1993-05-24",2.7945,2.9394,2.7945,2.7945,3200.0],["1993-05-25",2.898,2.898,2.7945,2.8773,7600.0],["1993-05-26",2.7945,2.9394,2.7945,2.9394,28000.0],["1993-05-27",2.7945,2.898,2.7945,2.898,5600.0],["1993-05-28",2.7945,2.9394,2.7945,2.9394,10400.0],["1993-06-01",2.9394,2.9394,2.7945,2.7945,38400.0],["1993-06-02",2.7945,2.898,2.7945,2.7945,46400.0],["1993-06-03",2.898,2.9601,2.7945,2.8773,26800.0],["1993-06-04",2.7945,2.9808,2.7945,2.9808,10000.0],["1993-06-07",2.7945,2.7945,2.7945,2.7945,800.0],["1993-06-08",2.8152,2.9808,2.7945,2.8152,2800.0],["1993-06-09",2.7945,2.9808,2.7945,2.8152,45600.0],["1993-06-10",2.898,2.9808,2.7945,2.8773,12000.0],["1993-06-11",2.8773,2.9394,2.8773,2.9187,4800.0],["1993-06-14",2.7945,2.7945,2.7945,2.7945,2000.0],["1993-06-15",2.7945,2.9808,2.7945,2.9808,17200.0],["1993-06-16",2.9394,2.9394,2.8876,2.8876,1200.0],["1993-06-17",2.8876,2.8876,2.8876,2.8876,0.0],["1993-06-18",3.0015,3.0015,2.7945,2.7945,800.0],["1993-06-21",2.9394,3.0015,2.7945,3.0015,16000.0],["1993-06-22",2.7945,3.0015,2.7945,2.898,7600.0],["1993-06-23",3.0015,3.0015,2.7945,2.7945,4000.0],["1993-06-24",2.7945,3.0015,2.7945,2.898,20000.0],["1993-06-25",2.9394,2.9394,2.7945,2.7945,12000.0],["1993-06-28",2.7945,2.7945,2.7945,2.7945,0.0],["1993-06-29",2.898,2.9601,2.7738,2.9601,16800.0],["1993-06-30",2.9601,2.9601,2.9601,2.9601,400.0],["1993-07-01",2.9601,2.9601,2.7738,2.7738,9200.0],["1993-07-02",2.7738,2.9808,2.7738,2.7738,10000.0],["1993-07-06",2.898,2.898,2.8566,2.8566,2000.0],["1993-07-07",2.8152,2.9808,2.8152,2.9187,30400.0],["1993-07-08",2.9808,2.9808,2.8359,2.9808,16000.0],["1993-07-09",2.8359,3.0222,2.8359,3.0015,26000.0],["1993-07-12",2.8566,2.8566,2.8566,2.8566,800.0],["1993-07-13",3.0222,3.0222,2.898,3.0015,59600.0],["1993-07-14",3.0325,3.105,2.898,3.0843,76800.0],["1993-07-15",3.1464,3.1464,2.9808,3.105,35600.0],["1993-07-16",3.1464,3.1464,2.9808,3.0222,1600.0],["1993-07-19",2.9808,3.1464,2.9808,2.9808,6400.0],["1993-07-20",3.0222,3.1464,3.0222,3.1464,10800.0],["1993-07-21",3.1464,3.1464,2.9808,2.9808,16400.0],["1993-07-22",2.9808,3.136,2.9808,3.0015,12000.0],["1993-07-23",3.1671,3.1671,2.9808,2.9808,6000.0],["1993-07-26",3.0211,3.2099,3.0211,3.1155,13200.0],["1993-07-27",3.0211,3.0211,3.0211,3.0211,2800.0],["1993-07-28",3.0211,3.2099,3.0211,3.0211,2800.0],["1993-07-29",3.063,3.2728,3.063,3.063,39200.0],["1993-07-30",3.063,3.063,3.063,3.063,0.0],["1993-08-02",3.2728,3.2728,3.063,3.063,1600.0],["1993-08-03",3.063,3.105,3.063,3.063,3200.0],["1993-08-04",3.063,3.2728,3.063,3.2728,1200.0],["1993-08-05",3.063,3.1889,3.063,3.1889,12800.0],["1993-08-06",3.2728,3.2728,3.063,3.063,7200.0],["1993-08-09",3.063,3.2623,3.063,3.2623,12800.0],["1993-08-10",3.2728,3.2728,3.063,3.1469,6400.0],["1993-08-11",3.2204,3.2728,3.1889,3.2309,12400.0],["1993-08-12",3.1889,3.1889,3.1889,3.1889,1200.0],["1993-08-13",3.2309,3.2309,3.1889,3.1889,11200.0],["1993-08-16",3.1889,3.2728,3.1889,3.2728,29600.0],["1993-08-17",3.2938,3.2938,3.105,3.105,9200.0],["1993-08-18",3.1889,3.2938,3.1889,3.2938,2800.0],["1993-08-19",3.2309,3.3567,3.2309,3.3358,9600.0],["1993-08-20",3.2309,3.3987,3.2309,3.2309,10400.0],["1993-08-23",3.3148,3.3148,3.2309,3.2518,1600.0],["1993-08-24",3.2309,3.2728,3.2309,3.2728,5200.0],["1993-08-25",3.2309,3.3148,3.2309,3.2309,9600.0],["1993-08-26",3.2309,3.2309,3.2309,3.2309,4800.0],["1993-08-27",3.2309,3.2309,3.2309,3.2309,800.0],["1993-08-30",3.3987,3.3987,3.2938,3.2938,6800.0],["1993-08-31",3.2309,3.3987,3.2309,3.3987,7600.0],["1993-09-01",3.3987,3.3987,3.126,3.2728,27600.0],["1993-09-02",3.126,3.3148,3.126,3.2309,6000.0],["1993-09-03",3.3148,3.3148,3.3148,3.3148,400.0],["1993-09-07",3.3148,3.3148,3.3148,3.3148,400.0],["1993-09-08",3.105,3.2938,3.105,3.2518,12000.0],["1993-09-09",3.2938,3.2938,3.105,3.105,1200.0],["1993-09-10",3.105,3.2938,3.105,3.105,8000.0],["1993-09-13",3.105,3.105,3.105,3.105,400.0],["1993-09-14",3.2938,3.2938,3.2938,3.2938,400.0],["1993-09-15",3.105,3.126,3.105,3.126,2400.0],["1993-09-16",3.2938,3.2938,3.1679,3.2309,1600.0],["1993-09-17",3.1679,3.2938,3.1679,3.2938,4800.0],["1993-09-20",3.2938,3.2938,3.2938,3.2938,1200.0],["1993-09-21",3.2938,3.2938,3.1679,3.2938,6800.0],["1993-09-22",3.1679,3.2938,3.1679,3.2099,7200.0],["1993-09-23",3.1679,3.2938,3.1679,3.1679,14400.0],["1993-09-24",3.2938,3.2938,3.1889,3.2938,13200.0],["1993-09-27",3.3358,3.3358,3.3358,3.3358,1200.0],["1993-09-28",3.1679,3.1679,3.1679,3.1679,800.0],["1993-09-29",3.2518,3.2518,3.1679,3.2413,2800.0],["1993-09-30",3.1679,3.1679,3.1679,3.1679,400.0],["1993-10-01",3.3358,3.3358,3.1679,3.3358,21600.0],["1993-10-04",3.1679,3.2099,3.1679,3.1679,4800.0],["1993-10-05",3.2518,3.2518,3.2518,3.2518,9200.0],["1993-10-06",3.3358,3.3358,3.1679,3.1679,2800.0],["1993-10-07",3.3358,3.3358,3.1679,3.1679,2000.0],["1993-10-08",3.2518,3.3358,3.1679,3.3358,10400.0],["1993-10-11",3.3358,3.3358,3.3358,3.3358,1600.0],["1993-10-12",3.3358,3.3358,3.3358,3.3358,400.0],["1993-10-13",3.1679,3.3358,3.1679,3.1679,10800.0],["1993-10-14",3.1679,3.3358,3.1679,3.3358,10400.0],["1993-10-15",3.3358,3.3358,3.1679,3.2938,21600.0],["1993-10-18",3.1679,3.2518,3.1469,3.1889,10800.0],["1993-10-19",3.1469,3.1679,3.1469,3.1679,4400.0],["1993-10-20",3.2309,3.3148,3.1469,3.3148,13600.0],["1993-10-21",3.2938,3.3148,3.2938,3.3148,4800.0],["1993-10-22",3.1469,3.1679,3.1469,3.1679,10000.0],["1993-10-25",3.3148,3.3358,3.2413,3.3358,33200.0],["1993-10-26",3.1854,3.3128,3.1854,3.2066,24400.0],["1993-10-27",3.2066,3.2066,3.2066,3.2066,0.0],["1993-10-28",3.1854,3.2916,3.1854,3.2916,2400.0],["1993-10-29",3.3765,3.3978,3.1854,3.3978,6000.0],["1993-11-01",3.3128,3.3978,3.1854,3.3128,4800.0],["1993-11-02",3.1854,3.3978,3.1854,3.3978,3200.0],["1993-11-03",3.1854,3.1854,3.1854,3.1854,800.0],["1993-11-04",3.3128,3.3978,3.1854,3.2279,10000.0],["1993-11-05",3.3765,3.3765,3.3765,3.3765,4800.0],["1993-11-08",3.1854,3.3765,3.1854,3.2066,1600.0],["1993-11-09",3.2279,3.2279,3.1854,3.2066,1600.0],["1993-11-10",3.2066,3.2066,3.2066,3.2066,0.0],["1993-11-11",3.2916,3.3978,3.1854,3.3978,6000.0],["1993-11-12",3.1854,3.2279,3.1854,3.2279,4000.0],["1993-11-15",3.1854,3.3553,3.1854,3.3553,35200.0],["1993-11-16",3.3978,3.3978,3.3978,3.3978,2000.0],["1993-11-17",3.1854,3.1854,3.1854,3.1854,2400.0],["1993-11-18",3.1854,3.3978,3.1854,3.3978,2000.0],["1993-11-19",3.3978,3.3978,3.1854,3.3128,28000.0],["1993-11-22",3.1854,3.3978,3.1854,3.1854,6400.0],["1993-11-23",3.3978,3.3978,3.3978,3.3978,2800.0],["1993-11-24",3.3978,3.3978,3.3978,3.3978,0.0],["1993-11-26",3.2279,3.2279,3.2279,3.2279,3200.0],["1993-11-29",3.1854,3.3978,3.1854,3.3978,3200.0],["1993-11-30",3.1854,3.3128,3.1854,3.3128,18800.0],["1993-12-01",3.2066,3.3978,3.2066,3.2916,3200.0],["1993-12-02",3.3978,3.3978,3.1854,3.1854,1600.0],["1993-12-03",3.1854,3.1854,3.1854,3.1854,2000.0],["1993-12-06",3.1854,3.2916,3.1854,3.2916,6800.0],["1993-12-07",3.3978,3.3978,3.2491,3.2491,6000.0],["1993-12-08",3.2491,3.4615,3.2491,3.3447,19600.0],["1993-12-09",3.2916,3.4615,3.2916,3.2916,3600.0],["1993-12-10",3.2916,3.2916,3.2916,3.2916,2000.0],["1993-12-13",3.2916,3.4827,3.2916,3.3128,22800.0],["1993-12-14",3.3128,3.3128,3.3128,3.3128,0.0],["1993-12-15",3.3234,3.5039,3.3234,3.3341,26800.0],["1993-12-16",3.3341,3.3341,3.3341,3.3341,10000.0],["1993-12-17",3.5039,3.5039,3.3341,3.5039,3600.0],["1993-12-20",3.3341,3.5039,3.3341,3.5039,1600.0],["1993-12-21",3.3765,3.4615,3.3341,3.4615,3200.0],["1993-12-22",3.3341,3.3553,3.3341,3.3341,7200.0],["1993-12-23",3.3341,3.5039,3.3341,3.419,5600.0],["1993-12-27",3.3341,3.3341,3.3341,3.3341,1200.0],["1993-12-28",3.3341,3.5039,3.3341,3.3447,21600.0],["1993-12-29",3.4827,3.4827,3.3553,3.3553,1200.0],["1993-12-30",3.2916,3.4827,3.2916,3.3978,6000.0],["1993-12-31",3.3978,3.3978,3.3978,3.3978,0.0],["1994-01-03",3.2916,3.2916,3.2916,3.2916,5200.0],["1994-01-04",3.2916,3.4827,3.2916,3.3447,19200.0],["1994-01-05",3.2491,3.4402,3.2491,3.3128,7200.0],["1994-01-06",3.4402,3.4402,3.2491,3.2491,10400.0],["1994-01-07",3.2491,3.4402,3.2491,3.2491,4000.0],["1994-01-10",3.2491,3.4402,3.2066,3.2066,14800.0],["1994-01-11",3.281,3.3128,3.2066,3.2066,9200.0],["1994-01-12",3.2066,3.2066,3.2066,3.2066,10400.0],["1994-01-13",3.2066,3.3978,3.2066,3.2066,5600.0],["1994-01-14",3.2066,3.3765,3.2066,3.2066,26000.0],["1994-01-17",3.2066,3.3765,3.2066,3.3128,5600.0],["1994-01-18",3.3341,3.3341,3.2066,3.2066,14800.0],["1994-01-19",3.2066,3.2066,3.2066,3.2066,400.0],["1994-01-20",3.3765,3.3765,3.2066,3.2066,4400.0],["1994-01-21",3.2279,3.2916,3.2279,3.2916,7200.0],["1994-01-24",3.2279,3.2279,3.2279,3.2279,5600.0],["1994-01-25",3.2066,3.3553,3.2066,3.3553,1200.0],["1994-01-26",3.2491,3.3553,3.2066,3.2066,6400.0],["1994-01-27",3.2066,3.3128,3.2066,3.2173,3600.0],["1994-01-28",3.3341,3.3553,3.2066,3.2173,6000.0],["1994-01-31",3.3997,3.3997,3.2491,3.2491,2800.0],["1994-02-01",3.2491,3.2491,3.2491,3.2491,800.0],["1994-02-02",3.2276,3.3997,3.2276,3.3997,8400.0],["1994-02-03",3.2276,3.3997,3.2276,3.3997,10400.0],["1994-02-04",3.2061,3.2491,3.2061,3.2276,13600.0],["1994-02-07",3.3567,3.3567,3.163,3.163,800.0],["1994-02-08",3.3567,3.3567,3.2599,3.2599,1200.0],["1994-02-09",3.3567,3.3567,3.163,3.163,2400.0],["1994-02-10",3.163,3.163,3.163,3.163,4400.0],["1994-02-11",3.1738,3.1738,3.163,3.163,9200.0],["1994-02-14",3.163,3.163,3.163,3.163,4800.0],["1994-02-15",3.163,3.3352,3.163,3.163,14800.0],["1994-02-16",3.3352,3.3352,3.1738,3.3352,2000.0],["1994-02-17",3.163,3.2383,3.0554,3.163,16800.0],["1994-02-18",3.2491,3.2491,3.0554,3.0554,4800.0],["1994-02-22",3.0339,3.2276,2.9479,2.9479,34000.0],["1994-02-23",2.9479,3.12,2.9479,2.9479,6000.0],["1994-02-24",3.12,3.12,2.9479,2.9479,800.0],["1994-02-25",3.12,3.12,2.9479,2.9479,3600.0],["1994-02-28",3.12,3.12,2.9479,2.9479,29200.0],["1994-03-01",2.9479,3.12,2.9479,3.12,7200.0],["1994-03-02",3.0447,3.0447,2.9694,2.9694,20400.0],["1994-03-03",3.0124,3.0985,2.9694,3.0232,19200.0],["1994-03-04",3.12,3.12,2.9479,3.0339,10800.0],["1994-03-07",3.12,3.12,2.9586,2.9586,16800.0],["1994-03-08",2.9479,3.12,2.9479,3.12,2000.0],["1994-03-09",2.9479,3.12,2.9479,2.9479,2800.0],["1994-03-10",2.9479,3.2276,2.9479,3.0339,14000.0],["1994-03-11",3.0339,3.0339,2.9479,2.9479,2400.0],["1994-03-14",3.0339,3.0339,3.0339,3.0339,1600.0],["1994-03-15",3.0339,3.2276,3.0339,3.12,10000.0],["1994-03-16",3.2276,3.2276,3.0339,3.0339,10000.0],["1994-03-17",3.0124,3.1415,3.0124,3.0554,5200.0],["1994-03-18",3.0124,3.2061,3.0124,3.2061,8000.0],["1994-03-21",3.0339,3.0339,3.0124,3.0339,5200.0],["1994-03-22",3.0124,3.1846,3.0124,3.1846,4400.0],["1994-03-23",3.1415,3.1415,3.0124,3.0124,3600.0],["1994-03-24",3.0124,3.1415,3.0124,3.1415,8000.0],["1994-03-25",3.1415,3.1415,3.0124,3.0124,6800.0],["1994-03-28",3.0985,3.1415,3.0124,3.1415,7200.0],["1994-03-29",2.9694,3.0339,2.9694,2.9694,4800.0],["1994-03-30",2.9694,3.0124,2.9694,2.9801,22000.0],["1994-03-31",2.9694,3.1415,2.9694,2.9694,24800.0],["1994-04-04",2.9263,3.12,2.9263,3.077,26400.0],["1994-04-05",2.9479,3.0124,2.9263,3.0124,5600.0],["1994-04-06",2.9263,3.0232,2.9263,3.0232,5600.0],["1994-04-07",3.0124,3.0124,2.9263,2.9694,15200.0],["1994-04-08",2.9909,2.9909,2.9371,2.9371,15600.0],["1994-04-11",2.9371,2.9479,2.9263,2.9263,8400.0],["1994-04-12",2.9479,2.9586,2.9371,2.9371,8400.0],["1994-04-13",2.9479,2.9479,2.9263,2.9263,1200.0],["1994-04-14",2.9263,2.9479,2.9263,2.9371,6000.0],["1994-04-15",2.9263,2.9479,2.9263,2.9263,4400.0],["1994-04-18",2.9479,2.9479,2.9156,2.9156,2400.0],["1994-04-19",2.9263,2.9263,2.9048,2.9263,8400.0],["1994-04-20",2.9263,2.9263,2.9156,2.9156,3200.0],["1994-04-21",2.9263,2.9263,2.9263,2.9263,800.0],["1994-04-22",2.9156,2.9586,2.9156,2.9586,11600.0],["1994-04-25",2.9582,2.9582,2.9582,2.9582,0.0],["1994-04-26",2.9691,3.0018,2.9582,3.0018,11600.0],["1994-04-28",3.0128,3.0128,2.9909,3.0128,6800.0],["1994-04-29",2.9909,3.0455,2.9909,3.0455,8400.0],["1994-05-02",3.0346,3.0783,3.0346,3.0564,3200.0],["1994-05-03",3.0455,3.0783,3.0455,3.0783,4000.0],["1994-05-04",3.0673,3.1001,3.0564,3.0564,9200.0],["1994-05-05",3.0673,3.1001,3.0673,3.0892,4400.0],["1994-05-06",3.1001,3.1001,3.1001,3.1001,400.0],["1994-05-09",3.1001,3.1001,3.1001,3.1001,800.0],["1994-05-10",3.1438,3.1438,3.0783,3.1001,42400.0],["1994-05-11",3.1001,3.1001,3.0892,3.1001,2000.0],["1994-05-12",3.1001,3.1001,3.0673,3.0673,2800.0],["1994-05-13",3.0673,3.0783,3.0564,3.0783,11600.0],["1994-05-16",3.0783,3.0783,3.0455,3.0564,11200.0],["1994-05-17",3.0783,3.0783,3.0783,3.0783,400.0],["1994-05-18",3.0673,3.0673,3.0564,3.0564,2800.0],["1994-05-19",3.0673,3.1001,3.0673,3.1001,6400.0],["1994-05-20",3.111,3.111,3.0892,3.111,9200.0],["1994-05-23",3.1219,3.1328,3.1219,3.1328,6800.0],["1994-05-24",3.111,3.1328,3.111,3.1219,7600.0],["1994-05-25",3.111,3.1219,3.1001,3.1219,6000.0],["1994-05-26",3.1001,3.1219,3.1001,3.1219,2000.0],["1994-05-27",3.1001,3.1219,3.1001,3.1219,3600.0],["1994-05-31",3.1001,3.1219,3.1001,3.1001,9600.0],["1994-06-01",3.0783,3.0892,3.0783,3.0892,8400.0],["1994-06-02",3.111,3.111,3.111,3.111,1200.0],["1994-06-03",3.1001,3.111,3.0892,3.0892,7600.0],["1994-06-06",3.111,3.1328,3.111,3.1328,2400.0],["1994-06-07",3.1328,3.1328,3.1328,3.1328,0.0],["1994-06-08",3.1219,3.1438,3.1219,3.1438,7200.0],["1994-06-09",3.1438,3.1438,3.1438,3.1438,1200.0],["1994-06-10",3.1438,3.1656,3.1438,3.1656,4400.0],["1994-06-13",3.1656,3.1656,3.1438,3.1438,8800.0],["1994-06-14",3.1765,3.2092,3.1765,3.2092,14400.0],["1994-06-15",3.1874,3.1874,3.1874,3.1874,2800.0],["1994-06-16",3.2092,3.2092,3.1983,3.2092,2800.0],["1994-06-17",3.1874,3.1874,3.1656,3.1656,2800.0],["1994-06-20",3.1765,3.1765,3.1219,3.1219,11600.0],["1994-06-21",3.1219,3.1219,3.1219,3.1219,2000.0],["1994-06-22",3.1438,3.1438,3.1438,3.1438,1200.0],["1994-06-23",3.1438,3.1438,3.1219,3.1438,4000.0],["1994-06-24",3.1438,3.1656,3.1438,3.1438,6800.0],["1994-06-27",3.1219,3.1438,3.1219,3.1438,2800.0],["1994-06-28",3.1328,3.1328,3.111,3.111,6400.0],["1994-06-29",3.1001,3.111,3.0892,3.111,7600.0],["1994-06-30",3.1219,3.1328,3.1219,3.1328,3200.0],["1994-07-01",3.1219,3.1438,3.1219,3.1438,6400.0],["1994-07-05",3.1438,3.1438,3.1219,3.1438,5200.0],["1994-07-06",3.1219,3.1219,3.1219,3.1219,4400.0],["1994-07-07",3.111,3.1438,3.111,3.1274,20800.0],["1994-07-08",3.1001,3.111,3.0892,3.0892,7200.0],["1994-07-11",3.0783,3.0783,3.0783,3.0783,4800.0],["1994-07-12",3.0673,3.0783,3.0673,3.0673,6800.0],["1994-07-13",3.0673,3.0783,3.0673,3.0783,1200.0],["1994-07-14",3.0892,3.1001,3.0892,3.0892,8000.0],["1994-07-15",3.0892,3.111,3.0892,3.111,2000.0],["1994-07-18",3.111,3.1219,3.111,3.1219,800.0],["1994-07-19",3.111,3.1328,3.111,3.1219,6000.0],["1994-07-20",3.111,3.111,3.1001,3.1001,3200.0],["1994-07-21",3.1001,3.111,3.0783,3.1001,12800.0],["1994-07-22",3.111,3.111,3.1001,3.1001,2800.0],["1994-07-25",3.0892,3.111,3.0892,3.1001,8000.0],["1994-07-26",3.0996,3.0996,3.0886,3.0886,4800.0],["1994-07-27",3.0886,3.0886,3.0775,3.0775,4000.0],["1994-07-28",3.0996,3.1107,3.0996,3.1107,800.0],["1994-07-29",3.1218,3.1218,3.1218,3.1218,1200.0],["1994-08-01",3.1218,3.1218,3.1218,3.1218,2400.0],["1994-08-02",3.1107,3.1329,3.0996,3.0996,6000.0],["1994-08-03",3.0886,3.0886,3.0886,3.0886,2400.0],["1994-08-04",3.1107,3.1218,3.0996,3.0996,37200.0],["1994-08-05",3.0886,3.1107,3.0775,3.0775,12000.0],["1994-08-08",3.0886,3.0996,3.0664,3.0996,5600.0],["1994-08-09",3.0996,3.0996,3.0775,3.0775,2000.0],["1994-08-10",3.0664,3.0886,3.0664,3.0886,2400.0],["1994-08-11",3.0775,3.0775,3.0664,3.0775,2400.0],["1994-08-12",3.0996,3.0996,3.0554,3.0554,11200.0],["1994-08-15",3.0554,3.0775,3.0554,3.0775,3600.0],["1994-08-16",3.0554,3.0886,3.0554,3.0775,2800.0],["1994-08-17",3.0775,3.0996,3.0775,3.0886,2400.0],["1994-08-18",3.0775,3.0996,3.0775,3.0996,7200.0],["1994-08-19",3.1218,3.1329,3.1218,3.1329,5200.0],["1994-08-22",3.1329,3.1329,3.0996,3.0996,19600.0],["1994-08-23",3.0886,3.1107,3.0886,3.1107,18400.0],["1994-08-24",3.0996,3.1218,3.0996,3.1107,11200.0],["1994-08-25",3.0996,3.1439,3.0996,3.1439,6000.0],["1994-08-26",3.1329,3.1329,3.1329,3.1329,1600.0],["1994-08-29",3.1329,3.1329,3.1329,3.1329,3200.0],["1994-08-30",3.1218,3.1218,3.1107,3.1107,6400.0],["1994-08-31",3.0996,3.0996,3.0886,3.0996,28000.0],["1994-09-01",3.0886,3.1218,3.0886,3.0996,40000.0],["1994-09-02",3.0886,3.0886,3.0775,3.0775,2800.0],["1994-09-06",3.0886,3.0886,3.0775,3.0775,3600.0],["1994-09-07",3.0775,3.0886,3.0775,3.0886,12000.0],["1994-09-08",3.0886,3.0886,3.0664,3.0664,1600.0],["1994-09-09",3.0664,3.0664,3.0664,3.0664,1600.0],["1994-09-12",3.0664,3.0886,3.0664,3.0886,3600.0],["1994-09-13",3.0886,3.0886,3.0554,3.0554,4000.0],["1994-09-14",3.0554,3.0554,3.0554,3.0554,1600.0],["1994-09-15",3.0664,3.0664,2.9889,3.0111,40800.0],["1994-09-16",3.0332,3.0332,3.0222,3.0332,7600.0],["1994-09-19",3.0554,3.0554,3.0111,3.0111,17200.0],["1994-09-20",3.0222,3.0222,2.9889,3.0,10000.0],["1994-09-21",2.9889,2.9889,2.9557,2.9557,8800.0],["1994-09-22",2.9668,2.9668,2.9557,2.9557,2800.0],["1994-09-23",2.9336,2.9336,2.9225,2.9225,426400.0],["1994-09-26",2.9225,2.9225,2.9115,2.9115,90800.0],["1994-09-27",2.9115,2.9225,2.9115,2.9225,45600.0],["1994-09-28",2.9225,2.9225,2.9115,2.9115,22400.0],["1994-09-29",2.9115,2.9225,2.9115,2.9115,27600.0],["1994-09-30",2.9115,2.9336,2.9115,2.9336,61600.0],["1994-10-03",2.9336,2.9336,2.9225,2.9336,4400.0],["1994-10-04",2.9225,2.9225,2.9115,2.9115,14800.0],["1994-10-05",2.9115,2.9225,2.9115,2.9115,31600.0],["1994-10-06",2.9115,2.9115,2.9115,2.9115,8800.0],["1994-10-07",2.9115,2.9225,2.9115,2.9225,50400.0],["1994-10-10",2.9225,2.9225,2.9115,2.9115,17600.0],["1994-10-11",2.9004,2.9115,2.8893,2.9115,26000.0],["1994-10-12",2.9004,2.9225,2.9004,2.9225,14000.0],["1994-10-13",2.9336,2.9336,2.9115,2.9115,21600.0],["1994-10-14",2.9004,2.9225,2.9004,2.9004,19200.0],["1994-10-17",2.8893,2.9115,2.8893,2.9004,12400.0],["1994-10-18",2.9004,2.9004,2.9004,2.9004,3200.0],["1994-10-19",2.8893,2.9004,2.8782,2.8893,14000.0],["1994-10-20",2.8893,2.8893,2.8672,2.8782,20400.0],["1994-10-21",2.8672,2.8782,2.845,2.8561,14800.0],["1994-10-24",2.845,2.845,2.8118,2.8118,19600.0],["1994-10-25",2.8118,2.834,2.8008,2.8229,18000.0],["1994-10-26",2.8112,2.8224,2.8112,2.8112,4400.0],["1994-10-27",2.8,2.8,2.755,2.7662,20400.0],["1994-10-28",2.755,2.8112,2.755,2.8112,56400.0],["1994-10-31",2.8,2.8224,2.8,2.8224,8000.0],["1994-11-01",2.8224,2.8224,2.8,2.8,1206800.0],["1994-11-02",2.8,2.8112,2.8,2.8,109600.0],["1994-11-03",2.8112,2.8112,2.7887,2.8112,14400.0],["1994-11-04",2.8,2.8,2.7212,2.7437,28000.0],["1994-11-07",2.7437,2.7437,2.6875,2.6875,18800.0],["1994-11-08",2.6875,2.7325,2.6875,2.71,22800.0],["1994-11-09",2.71,2.7212,2.6987,2.71,10400.0],["1994-11-10",2.7212,2.755,2.71,2.7437,23600.0],["1994-11-11",2.755,2.755,2.7212,2.7212,6000.0],["1994-11-14",2.7437,2.7437,2.71,2.7325,11200.0],["1994-11-15",2.6875,2.6988,2.6763,2.6988,75200.0],["1994-11-16",2.71,2.7325,2.71,2.71,23200.0],["1994-11-17",2.7325,2.7437,2.7212,2.7437,10800.0],["1994-11-18",2.7437,2.7775,2.7437,2.7775,10800.0],["1994-11-21",2.7662,2.7887,2.7662,2.7775,8400.0],["1994-11-22",2.7662,2.7775,2.755,2.755,40800.0],["1994-11-23",2.755,2.7775,2.755,2.7775,6800.0],["1994-11-25",2.7662,2.7662,2.7662,2.7662,400.0],["1994-11-28",2.7775,2.7775,2.7662,2.7775,6000.0],["1994-11-29",2.7887,2.7887,2.7662,2.7775,14000.0],["1994-11-30",2.7662,2.7887,2.7437,2.7887,14400.0],["1994-12-01",2.7662,2.7887,2.7662,2.7662,2400.0],["1994-12-02",2.7437,2.7662,2.7437,2.755,5600.0],["1994-12-05",2.755,2.7662,2.7325,2.7325,8000.0],["1994-12-06",2.755,2.755,2.7212,2.7325,8800.0],["1994-12-07",2.7325,2.7325,2.6875,2.6875,14400.0],["1994-12-08",2.6875,2.6987,2.6538,2.6538,22000.0],["1994-12-09",2.665,2.6763,2.6425,2.6763,12800.0],["1994-12-12",2.6875,2.6875,2.665,2.6875,6800.0],["1994-12-13",2.6763,2.6875,2.6538,2.665,26000.0],["1994-12-14",2.665,2.665,2.6425,2.665,7600.0],["1994-12-15",2.6425,2.71,2.6425,2.71,34000.0],["1994-12-16",2.7325,2.7662,2.7212,2.7437,41600.0],["1994-12-19",2.7212,2.7437,2.7212,2.7212,13200.0],["1994-12-20",2.71,2.71,2.6987,2.71,24000.0],["1994-12-21",2.71,2.7437,2.71,2.7325,15200.0],["1994-12-22",2.7325,2.7887,2.7325,2.7887,22000.0],["1994-12-23",2.8,2.8224,2.8,2.8224,24400.0],["1994-12-27",2.8224,2.8562,2.8224,2.8449,15200.0],["1994-12-28",2.8337,2.8337,2.8224,2.8337,6000.0],["1994-12-29",2.8224,2.8337,2.8224,2.8224,8800.0],["1994-12-30",2.8224,2.8787,2.8224,2.8787,38800.0],["1995-01-03",2.8674,2.8674,2.8562,2.8562,4800.0],["1995-01-04",2.8562,2.8674,2.8449,2.8449,18000.0],["1995-01-05",2.8562,2.8562,2.8337,2.8449,6000.0],["1995-01-06",2.8562,2.8674,2.8449,2.8562,20800.0],["1995-01-09",2.8562,2.8562,2.8337,2.8337,12800.0],["1995-01-10",2.8449,2.8562,2.8224,2.8449,47200.0],["1995-01-11",2.8562,2.8562,2.8449,2.8562,10800.0],["1995-01-12",2.8449,2.8449,2.8224,2.8224,7200.0],["1995-01-13",2.8112,2.8449,2.8112,2.8449,10800.0],["1995-01-16",2.8337,2.8449,2.8337,2.8449,4800.0],["1995-01-17",2.8337,2.8449,2.8112,2.8337,28400.0],["1995-01-18",2.8224,2.8449,2.8,2.8449,37200.0],["1995-01-19",2.8337,2.8449,2.8224,2.8224,15600.0],["1995-01-20",2.8112,2.8224,2.8112,2.8112,4400.0],["1995-01-23",2.8,2.8224,2.8,2.8224,6400.0],["1995-01-24",2.8224,2.8337,2.7775,2.7775,35200.0],["1995-01-25",2.7775,2.7775,2.7325,2.7325,10800.0],["1995-01-26",2.7325,2.7775,2.7325,2.7775,38000.0],["1995-01-27",2.7662,2.8337,2.7662,2.8224,21600.0],["1995-01-30",2.8337,2.8449,2.8224,2.8337,9600.0],["1995-01-31",2.8232,2.8346,2.8232,2.8232,6800.0],["1995-02-01",2.8117,2.8117,2.7889,2.7889,6800.0],["1995-02-02",2.766,2.766,2.7546,2.7546,17600.0],["1995-02-03",2.766,2.7775,2.766,2.766,15200.0],["1995-02-06",2.766,2.7775,2.7432,2.7546,62000.0],["1995-02-07",2.766,2.766,2.7317,2.7432,18400.0],["1995-02-08",2.7546,2.7889,2.7546,2.7889,31600.0],["1995-02-09",2.7775,2.8117,2.7775,2.7889,31200.0],["1995-02-10",2.7775,2.8003,2.766,2.766,25200.0],["1995-02-13",2.7775,2.7775,2.7546,2.7775,12000.0],["1995-02-14",2.7775,2.8232,2.766,2.8232,13200.0],["1995-02-15",2.8117,2.8689,2.8117,2.8689,16400.0],["1995-02-16",2.8918,2.926,2.8803,2.9146,26000.0],["1995-02-17",2.926,2.9489,2.926,2.926,24800.0],["1995-02-21",2.9375,2.9489,2.926,2.9375,19600.0],["1995-02-22",2.9375,2.9489,2.926,2.926,4400.0],["1995-02-23",2.9375,2.9375,2.926,2.9375,4800.0],["1995-02-24",2.9489,2.9603,2.9375,2.9375,39600.0],["1995-02-27",2.9146,2.9146,2.9032,2.9146,8400.0],["1995-02-28",2.9032,2.926,2.9032,2.926,7600.0],["1995-03-01",2.9146,2.926,2.9032,2.9032,10000.0],["1995-03-02",2.9146,2.926,2.9032,2.9032,28400.0],["1995-03-03",2.9146,2.926,2.9032,2.9146,12000.0],["1995-03-06",2.9375,2.9375,2.9032,2.9032,94400.0],["1995-03-07",2.9032,2.9032,2.8803,2.9032,14400.0],["1995-03-08",2.9032,2.9032,2.8803,2.8918,10800.0],["1995-03-09",2.8918,2.9146,2.8918,2.9032,33200.0],["1995-03-10",2.9146,2.9146,2.8918,2.9146,8800.0],["1995-03-13",2.9032,2.9146,2.8918,2.8918,4800.0],["1995-03-14",2.9146,2.926,2.8803,2.8803,16000.0],["1995-03-15",2.8803,2.9032,2.8803,2.8918,11600.0],["1995-03-16",2.8803,2.8803,2.8232,2.8575,26000.0],["1995-03-17",2.8346,2.8346,2.8117,2.8117,19200.0],["1995-03-20",2.8117,2.8117,2.7889,2.8003,18000.0],["1995-03-21",2.8003,2.8003,2.766,2.766,9200.0],["1995-03-22",2.7432,2.7546,2.7432,2.7432,18000.0],["1995-03-23",2.7432,2.7432,2.7317,2.7317,12400.0],["1995-03-24",2.7432,2.7432,2.7317,2.7317,45600.0],["1995-03-27",2.7317,2.7432,2.7317,2.7432,11200.0],["1995-03-28",2.7432,2.7432,2.7089,2.7317,42000.0],["1995-03-29",2.7432,2.7432,2.7203,2.7203,17200.0],["1995-03-30",2.7203,2.7203,2.7089,2.7203,9200.0],["1995-03-31",2.7203,2.7317,2.7089,2.7317,21200.0],["1995-04-03",2.7317,2.7317,2.7203,2.7317,15600.0],["1995-04-04",2.7317,2.766,2.7317,2.766,17600.0],["1995-04-05",2.766,2.7889,2.7432,2.7775,33200.0],["1995-04-06",2.766,2.8232,2.766,2.8232,24800.0],["1995-04-07",2.8232,2.8575,2.8232,2.846,11600.0],["1995-04-10",2.846,2.8689,2.846,2.8575,14400.0],["1995-04-11",2.8575,2.8575,2.846,2.846,15200.0],["1995-04-12",2.8689,2.8803,2.8575,2.8575,28400.0],["1995-04-13",2.8689,2.8803,2.8689,2.8803,7600.0],["1995-04-17",2.8803,2.8803,2.8575,2.8803,17200.0],["1995-04-18",2.8689,2.8803,2.846,2.846,14400.0],["1995-04-19",2.846,2.8803,2.846,2.8746,11600.0],["1995-04-20",2.8918,2.926,2.8803,2.926,20400.0],["1995-04-21",2.9032,2.9375,2.9032,2.9375,15200.0],["1995-04-24",2.9375,2.9489,2.9375,2.9375,8400.0],["1995-04-25",2.9384,2.9384,2.9152,2.9268,32800.0],["1995-04-26",2.9268,2.9384,2.9152,2.9384,11200.0],["1995-04-27",2.9384,2.9616,2.9384,2.95,12000.0],["1995-04-28",2.95,2.9616,2.95,2.9616,5200.0],["1995-05-01",2.9616,2.9732,2.9384,2.9732,25600.0],["1995-05-02",2.9732,3.0313,2.9732,3.0313,42400.0],["1995-05-03",3.0197,3.0197,2.9849,2.9849,17200.0],["1995-05-04",2.9849,2.9849,2.9849,2.9849,1200.0],["1995-05-05",2.9732,2.9849,2.95,2.95,12800.0],["1995-05-08",2.95,2.9616,2.9384,2.95,8800.0],["1995-05-09",2.9732,2.9849,2.9732,2.9732,16000.0],["1995-05-10",2.9849,2.9965,2.9616,2.9616,20800.0],["1995-05-11",2.9616,2.9849,2.9616,2.9732,12000.0],["1995-05-12",2.9849,2.9849,2.9616,2.9616,11600.0],["1995-05-15",2.9732,2.9732,2.9616,2.9732,4000.0],["1995-05-16",2.9732,2.9965,2.9616,2.9965,19200.0],["1995-05-17",2.9965,3.0081,2.9849,2.9965,16000.0],["1995-05-18",3.0081,3.0197,2.9965,3.0081,10800.0],["1995-05-19",3.0197,3.0313,3.0081,3.0313,18800.0],["1995-05-22",3.0313,3.0313,2.9849,2.9849,18800.0],["1995-05-23",2.9732,2.9732,2.9152,2.9152,39200.0],["1995-05-24",2.9152,2.9616,2.9152,2.9616,15200.0],["1995-05-25",2.9616,2.9732,2.9384,2.9616,16000.0],["1995-05-26",2.9732,2.9732,2.95,2.95,10000.0],["1995-05-30",2.9616,2.9732,2.9616,2.9732,6000.0],["1995-05-31",2.9616,2.9849,2.9616,2.9732,18000.0],["1995-06-01",2.9849,3.0081,2.9732,3.0081,8000.0],["1995-06-02",2.9965,3.0197,2.9965,2.9965,16400.0],["1995-06-05",3.0197,3.0197,3.0081,3.0081,14400.0],["1995-06-06",3.0197,3.0197,3.0081,3.0081,10400.0],["1995-06-07",2.9965,3.0197,2.9965,2.9965,20000.0],["1995-06-08",3.0081,3.0197,2.9965,3.0081,11200.0],["1995-06-09",3.0081,3.0313,3.0081,3.0081,14400.0],["1995-06-12",3.0313,3.0313,3.0313,3.0313,4000.0],["1995-06-13",3.0197,3.0313,2.9965,2.9965,13200.0],["1995-06-14",2.9965,2.9965,2.9849,2.9849,5200.0],["1995-06-15",2.9849,2.9965,2.9732,2.9965,9600.0],["1995-06-16",3.0081,3.0081,2.9732,2.9849,10000.0],["1995-06-19",2.9849,2.9849,2.9616,2.9616,13200.0],["1995-06-20",2.9732,2.9732,2.9384,2.9384,15200.0],["1995-06-21",2.9268,2.9268,2.9152,2.9268,9200.0],["1995-06-22",2.9268,2.95,2.9152,2.9384,11600.0],["1995-06-23",2.95,2.9732,2.95,2.9616,8000.0],["1995-06-26",2.95,2.9732,2.95,2.9732,6400.0],["1995-06-27",2.9616,2.9616,2.95,2.9616,2800.0],["1995-06-28",2.95,2.95,2.95,2.95,1600.0],["1995-06-29",2.9384,2.9384,2.9268,2.9268,5200.0],["1995-06-30",2.9384,2.9616,2.9268,2.9268,9600.0],["1995-07-03",2.9268,2.9268,2.9036,2.9152,4800.0],["1995-07-05",2.9152,2.9268,2.9152,2.9152,3600.0],["1995-07-06",2.9268,2.9268,2.9036,2.9152,10800.0],["1995-07-07",2.9384,2.95,2.9384,2.95,6800.0],["1995-07-10",2.95,2.9616,2.9384,2.9616,11600.0],["1995-07-11",2.95,2.95,2.9036,2.9036,21600.0],["1995-07-12",2.8919,2.9268,2.8919,2.9152,12400.0],["1995-07-13",2.9152,2.9268,2.9152,2.9152,11600.0],["1995-07-14",2.9384,2.9384,2.9268,2.9268,5600.0],["1995-07-17",2.9268,2.9616,2.9268,2.9616,4800.0],["1995-07-18",2.9384,2.9384,2.9036,2.9152,16800.0],["1995-07-19",2.9268,2.9268,2.9036,2.9036,6000.0],["1995-07-20",2.9152,2.9152,2.8803,2.8803,24400.0],["1995-07-21",2.8687,2.8687,2.8571,2.8571,6400.0],["1995-07-24",2.8571,2.8571,2.8106,2.8339,19600.0],["1995-07-25",2.8339,2.8339,2.8223,2.8339,30000.0],["1995-07-26",2.8339,2.8339,2.8106,2.8223,28800.0],["1995-07-27",2.8106,2.8223,2.799,2.799,20400.0],["1995-07-28",2.8236,2.8354,2.8,2.8236,42000.0],["1995-07-31",2.8472,2.8709,2.8472,2.859,64400.0],["1995-08-01",2.859,2.859,2.8118,2.8118,23600.0],["1995-08-02",2.8354,2.8354,2.8236,2.8236,25200.0],["1995-08-03",2.8354,2.8354,2.8236,2.8354,12000.0],["1995-08-04",2.8354,2.8354,2.8236,2.8354,24400.0],["1995-08-07",2.8827,2.8827,2.859,2.859,42800.0],["1995-08-08",2.859,2.8709,2.8472,2.859,26400.0],["1995-08-09",2.859,2.8827,2.8472,2.8827,27600.0],["1995-08-10",2.8827,2.8945,2.8709,2.8827,12800.0],["1995-08-11",2.8827,2.8827,2.8472,2.8472,19200.0],["1995-08-14",2.859,2.8827,2.8472,2.8472,11600.0],["1995-08-15",2.8472,2.8709,2.8354,2.8472,23600.0],["1995-08-16",2.859,2.8827,2.8354,2.8354,30400.0],["1995-08-17",2.8354,2.8472,2.8118,2.8236,47600.0],["1995-08-18",2.8354,2.8354,2.8236,2.8354,11200.0],["1995-08-21",2.8472,2.8709,2.8118,2.859,24400.0],["1995-08-22",2.859,2.8709,2.8472,2.859,13600.0],["1995-08-23",2.8354,2.859,2.8354,2.8472,8400.0],["1995-08-24",2.8354,2.8709,2.8354,2.8709,10800.0],["1995-08-25",2.859,2.8709,2.8472,2.8709,9600.0],["1995-08-28",2.859,2.859,2.8472,2.859,6400.0],["1995-08-29",2.8827,2.9299,2.8827,2.9299,15200.0],["1995-08-30",2.9063,2.9181,2.8945,2.9063,11200.0],["1995-08-31",2.9181,2.9299,2.9063,2.9299,6400.0],["1995-09-01",2.9181,2.9417,2.9181,2.9299,11600.0],["1995-09-05",2.9063,2.9299,2.8945,2.9063,26000.0],["1995-09-06",2.9063,2.9536,2.9063,2.9536,16000.0],["1995-09-07",2.9417,2.9417,2.9063,2.9181,22400.0],["1995-09-08",2.9063,2.9299,2.9063,2.9299,8000.0],["1995-09-11",2.9181,2.9654,2.9181,2.9536,28800.0],["1995-09-12",2.9654,2.9772,2.9654,2.9654,9600.0],["1995-09-13",2.9536,3.0008,2.9536,3.0008,17200.0],["1995-09-14",2.9772,3.0126,2.9772,3.0008,16800.0],["1995-09-15",3.0008,3.0126,2.9772,2.9772,20000.0],["1995-09-18",2.9654,2.9772,2.9536,2.9536,26400.0],["1995-09-19",2.9536,2.9536,2.9417,2.9536,8400.0],["1995-09-20",2.9417,2.9536,2.9063,2.9299,83200.0],["1995-09-21",2.9063,2.9417,2.9063,2.9417,10400.0],["1995-09-22",2.9417,2.9536,2.9063,2.9417,34400.0],["1995-09-25",2.9536,2.9654,2.9299,2.9536,21600.0],["1995-09-26",2.9654,3.0126,2.9536,3.0126,28800.0],["1995-09-27",3.0126,3.0363,3.0126,3.0363,18000.0],["1995-09-28",3.0244,3.0835,3.0244,3.0835,30400.0],["1995-09-29",3.0835,3.1071,3.0835,3.1071,17600.0],["1995-10-02",3.0953,3.1071,3.0953,3.1071,36000.0],["1995-10-03",3.0953,3.1071,3.0953,3.1071,18800.0],["1995-10-04",3.1071,3.119,3.0717,3.0717,70400.0],["1995-10-05",3.0717,3.0953,3.0599,3.0953,12000.0],["1995-10-06",3.1071,3.1426,3.0953,3.1426,25600.0],["1995-10-09",3.1662,3.1662,3.119,3.119,30800.0],["1995-10-10",3.1426,3.1426,3.119,3.1308,16400.0],["1995-10-11",3.1308,3.1544,3.119,3.1308,18400.0],["1995-10-12",3.119,3.1308,3.0953,3.119,40400.0],["1995-10-13",3.1308,3.1544,3.1308,3.1544,25200.0],["1995-10-16",3.1426,3.1662,3.1308,3.1308,25200.0],["1995-10-17",3.1308,3.1308,3.1071,3.1071,34800.0],["1995-10-18",3.0953,3.119,3.0953,3.0953,85200.0],["1995-10-19",3.0953,3.1544,3.0953,3.1544,18800.0],["1995-10-20",3.1662,3.2135,3.1662,3.1898,29200.0],["1995-10-23",3.2253,3.2607,3.2253,3.2607,30800.0],["1995-10-24",3.2371,3.2607,3.2371,3.2607,30400.0],["1995-10-25",3.2489,3.2489,3.2253,3.2253,23200.0],["1995-10-26",3.2371,3.2489,3.2253,3.2371,6400.0],["1995-10-27",3.2253,3.2489,3.2135,3.2253,12400.0],["1995-10-30",3.2143,3.2262,3.2143,3.2262,7600.0],["1995-10-31",3.2382,3.2622,3.1903,3.1903,26400.0],["1995-11-01",3.2023,3.2023,3.1423,3.1663,22400.0],["1995-11-02",3.1663,3.1663,3.1423,3.1423,8400.0],["1995-11-03",3.1663,3.1903,3.1663,3.1903,16000.0],["1995-11-06",3.1663,3.1903,3.1423,3.1543,13600.0],["1995-11-07",3.1423,3.1543,3.1303,3.1543,12000.0],["1995-11-08",3.1543,3.1543,3.1543,3.1543,8800.0],["1995-11-09",3.1543,3.1543,3.1543,3.1543,4800.0],["1995-11-10",3.1663,3.1663,3.1663,3.1663,11600.0],["1995-11-13",3.1543,3.1783,3.1543,3.1783,6800.0],["1995-11-14",3.1783,3.1903,3.1663,3.1903,11200.0],["1995-11-15",3.1903,3.2502,3.1903,3.2502,20000.0],["1995-11-16",3.2502,3.2622,3.2262,3.2382,45200.0],["1995-11-17",3.2382,3.2382,3.2143,3.2143,6000.0],["1995-11-20",3.2143,3.2143,3.1903,3.2143,13200.0],["1995-11-21",3.2382,3.2382,3.2143,3.2262,18000.0],["1995-11-22",3.2262,3.2502,3.2262,3.2262,16400.0],["1995-11-24",3.2262,3.2502,3.2262,3.2502,11200.0],["1995-11-27",3.2502,3.2502,3.2143,3.2143,18800.0],["1995-11-28",3.2143,3.2262,3.2023,3.2023,16000.0],["1995-11-29",3.1903,3.2023,3.1663,3.1783,40400.0],["1995-11-30",3.1783,3.1903,3.1783,3.1903,20800.0],["1995-12-01",3.1903,3.2023,3.1783,3.2023,16800.0],["1995-12-04",3.1903,3.2382,3.1903,3.2143,21600.0],["1995-12-05",3.2262,3.2502,3.2262,3.2502,19200.0],["1995-12-06",3.2622,3.2742,3.2502,3.2622,13200.0],["1995-12-07",3.2742,3.2982,3.2382,3.2502,20800.0],["1995-12-08",3.2382,3.2502,3.2262,3.2502,20000.0],["1995-12-11",3.2382,3.2622,3.2262,3.2622,12400.0],["1995-12-12",3.2622,3.2622,3.2262,3.2262,11600.0],["1995-12-13",3.2502,3.2862,3.2382,3.2622,23200.0],["1995-12-14",3.2742,3.3102,3.2742,3.2982,62400.0],["1995-12-15",3.3102,3.3102,3.2742,3.2742,15600.0],["1995-12-18",3.2742,3.3222,3.2742,3.2982,12800.0],["1995-12-19",3.3222,3.3462,3.3102,3.3462,8000.0],["1995-12-20",3.3342,3.3582,3.3342,3.3462,8800.0],["1995-12-21",3.3582,3.3822,3.3462,3.3462,19600.0],["1995-12-22",3.3582,3.3822,3.3582,3.3822,10400.0],["1995-12-26",3.3702,3.3702,3.3222,3.3342,33600.0],["1995-12-27",3.3462,3.3582,3.2982,3.3102,31200.0],["1995-12-28",3.3222,3.3222,3.2742,3.2742,13600.0],["1995-12-29",3.2622,3.2622,3.1303,3.1423,53200.0],["1996-01-02",3.1303,3.1663,3.1183,3.1543,44400.0],["1996-01-03",3.1423,3.1903,3.1423,3.1903,25200.0],["1996-01-04",3.1903,3.2023,3.1783,3.2023,25200.0],["1996-01-05",3.2023,3.2262,3.2023,3.2262,12400.0],["1996-01-08",3.2143,3.2382,3.2143,3.2382,12400.0],["1996-01-09",3.2502,3.2622,3.2262,3.2502,19200.0],["1996-01-10",3.2382,3.2622,3.2382,3.2382,8000.0],["1996-01-11",3.2502,3.2502,3.2262,3.2382,11200.0],["1996-01-12",3.2382,3.2742,3.2262,3.2742,28000.0],["1996-01-15",3.2862,3.3102,3.2502,3.2742,20000.0],["1996-01-16",3.2742,3.3222,3.2742,3.2982,20000.0],["1996-01-17",3.3102,3.3702,3.3102,3.3702,12000.0],["1996-01-18",3.3702,3.4061,3.3582,3.3702,32000.0],["1996-01-19",3.3942,3.4061,3.3582,3.3702,18400.0],["1996-01-22",3.3822,3.3942,3.3702,3.3942,14400.0],["1996-01-23",3.3822,3.3942,3.3702,3.3822,18400.0],["1996-01-24",3.3942,3.3942,3.3342,3.3342,23600.0],["1996-01-25",3.3462,3.3582,3.3342,3.3462,6000.0],["1996-01-26",3.3582,3.3582,3.3462,3.3582,11600.0],["1996-01-29",3.3462,3.4061,3.3462,3.4061,10000.0],["1996-01-30",3.3942,3.4421,3.3942,3.4421,14000.0],["1996-01-31",3.4301,3.4901,3.4061,3.4661,36400.0],["1996-02-01",3.4316,3.4437,3.4072,3.4194,30400.0],["1996-02-02",3.4072,3.4194,3.4072,3.4194,11200.0],["1996-02-05",3.4194,3.4437,3.4194,3.4316,14800.0],["1996-02-06",3.4437,3.4559,3.4437,3.4559,14800.0],["1996-02-07",3.4559,3.4559,3.4316,3.4437,12000.0],["1996-02-08",3.4559,3.4559,3.4072,3.4072,23200.0],["1996-02-09",3.4072,3.4194,3.4072,3.4072,4400.0],["1996-02-12",3.3829,3.4072,3.3829,3.4072,8400.0],["1996-02-13",3.4194,3.4559,3.4194,3.4437,20000.0],["1996-02-14",3.4559,3.4924,3.4559,3.4924,12000.0],["1996-02-15",3.5046,3.5167,3.5046,3.5046,17200.0],["1996-02-16",3.5046,3.5532,3.5046,3.5532,36400.0],["1996-02-20",3.5776,3.5897,3.5654,3.5776,24800.0],["1996-02-21",3.5897,3.6263,3.5897,3.6141,17600.0],["1996-02-22",3.6141,3.6263,3.6019,3.6019,35600.0],["1996-02-23",3.5897,3.5897,3.5654,3.5776,14000.0],["1996-02-26",3.5897,3.5897,3.5776,3.5897,7200.0],["1996-02-27",3.5897,3.5897,3.4924,3.4924,22000.0],["1996-02-28",3.5046,3.5046,3.4681,3.4681,4000.0],["1996-02-29",3.4802,3.4802,3.395,3.395,22800.0],["1996-03-01",3.3951,3.4194,3.3951,3.4072,11600.0],["1996-03-04",3.4072,3.4194,3.3829,3.4072,19600.0],["1996-03-05",3.3951,3.4194,3.3707,3.4194,16800.0],["1996-03-06",3.4316,3.4316,3.3829,3.3829,8800.0],["1996-03-07",3.3951,3.3951,3.3829,3.3829,4400.0],["1996-03-08",3.395,3.395,3.3464,3.3585,25200.0],["1996-03-11",3.3464,3.3464,3.3099,3.322,18400.0],["1996-03-12",3.3342,3.3464,3.322,3.3464,8800.0],["1996-03-13",3.3464,3.3707,3.3464,3.3585,13200.0],["1996-03-14",3.3464,3.3555,3.3342,3.3342,46800.0],["1996-03-15",3.322,3.322,3.3099,3.3099,8400.0],["1996-03-18",3.2977,3.2977,3.2734,3.2855,16800.0],["1996-03-19",3.2855,3.2855,3.2612,3.2734,19200.0],["1996-03-20",3.2855,3.2977,3.2612,3.2612,13600.0],["1996-03-21",3.249,3.2855,3.249,3.2855,18800.0],["1996-03-22",3.2734,3.2977,3.2734,3.2977,6000.0],["1996-03-25",3.322,3.322,3.2977,3.2977,7200.0],["1996-03-26",3.322,3.3342,3.3099,3.3342,10400.0],["1996-03-27",3.3464,3.3585,3.322,3.3464,18800.0],["1996-03-28",3.3585,3.3707,3.3464,3.3707,6400.0],["1996-03-29",3.3707,3.4072,3.3707,3.4072,26400.0],["1996-04-01",3.4194,3.4559,3.395,3.395,25200.0],["1996-04-02",3.3829,3.3951,3.3829,3.3829,3200.0],["1996-04-03",3.3829,3.4072,3.3829,3.4072,10400.0],["1996-04-04",3.395,3.4072,3.3707,3.395,15200.0],["1996-04-08",3.3707,3.3829,3.3464,3.3464,17600.0],["1996-04-09",3.3585,3.4072,3.3585,3.4072,8400.0],["1996-04-10",3.4072,3.4072,3.3585,3.3585,8000.0],["1996-04-11",3.3585,3.4072,3.3585,3.4072,13200.0],["1996-04-12",3.4072,3.4072,3.3707,3.3707,7200.0],["1996-04-15",3.3707,3.3707,3.3585,3.3585,2000.0],["1996-04-16",3.3464,3.3707,3.3464,3.3464,10000.0],["1996-04-17",3.3342,3.3464,3.322,3.322,7200.0],["1996-04-18",3.3099,3.3099,3.2977,3.3099,3600.0],["1996-04-19",3.3342,3.3342,3.322,3.3342,3200.0],["1996-04-22",3.3464,3.3707,3.322,3.3707,12800.0],["1996-04-23",3.3585,3.3829,3.3585,3.3829,5600.0],["1996-04-24",3.3829,3.3829,3.3707,3.3829,6400.0],["1996-04-25",3.395,3.395,3.3707,3.3707,4000.0],["1996-04-26",3.3829,3.4316,3.3829,3.4194,18400.0],["1996-04-29",3.4214,3.4214,3.3843,3.4214,10800.0],["1996-04-30",3.4214,3.4461,3.409,3.4461,11200.0],["1996-05-01",3.4337,3.4584,3.4337,3.4461,3200.0],["1996-05-02",3.4337,3.4584,3.4337,3.4584,3200.0],["1996-05-03",3.4461,3.4584,3.4337,3.4461,7200.0],["1996-05-06",3.4708,3.4708,3.4584,3.4584,7200.0],["1996-05-07",3.4708,3.4708,3.4461,3.4584,4800.0],["1996-05-08",3.4461,3.4461,3.4214,3.4337,5600.0],["1996-05-09",3.4337,3.4461,3.4214,3.4461,8000.0],["1996-05-10",3.4461,3.4584,3.4337,3.4461,4400.0],["1996-05-13",3.4461,3.4461,3.4214,3.4337,5200.0],["1996-05-14",3.4337,3.4461,3.4214,3.4461,12000.0],["1996-05-15",3.4214,3.4337,3.409,3.409,13600.0],["1996-05-16",3.4214,3.4337,3.4214,3.4214,12400.0],["1996-05-17",3.409,3.409,3.3596,3.3843,20400.0],["1996-05-20",3.3967,3.4337,3.3843,3.4337,16000.0],["1996-05-21",3.4461,3.4584,3.4461,3.4584,8000.0],["1996-05-22",3.4831,3.4955,3.4831,3.4955,4000.0],["1996-05-23",3.4955,3.4955,3.4831,3.4955,9200.0],["1996-05-24",3.4955,3.5202,3.4831,3.4955,48400.0],["1996-05-28",3.4831,3.4893,3.3843,3.3843,44400.0],["1996-05-29",3.3843,3.409,3.3843,3.3967,11600.0],["1996-05-30",3.3843,3.3967,3.3843,3.3843,26400.0],["1996-05-31",3.3843,3.409,3.3843,3.409,4800.0],["1996-06-03",3.4214,3.4214,3.3843,3.3843,18800.0],["1996-06-04",3.409,3.409,3.3967,3.3967,4800.0],["1996-06-05",3.3843,3.3843,3.372,3.372,6400.0],["1996-06-06",3.372,3.409,3.372,3.3967,35600.0],["1996-06-07",3.409,3.4337,3.409,3.4337,4400.0],["1996-06-10",3.4214,3.4214,3.372,3.372,14800.0],["1996-06-11",3.3843,3.3843,3.3102,3.3349,33200.0],["1996-06-12",3.3349,3.3473,3.3349,3.3473,4400.0],["1996-06-13",3.3349,3.3473,3.3349,3.3349,8000.0],["1996-06-14",3.3596,3.372,3.3473,3.3596,8400.0],["1996-06-17",3.3596,3.3843,3.3596,3.3843,10400.0],["1996-06-18",3.3843,3.3843,3.372,3.372,2400.0],["1996-06-19",3.3843,3.3967,3.3843,3.3967,5200.0],["1996-06-20",3.3843,3.4214,3.3843,3.409,32400.0],["1996-06-21",3.4337,3.4584,3.4214,3.4337,14000.0],["1996-06-24",3.4461,3.4584,3.4461,3.4584,14800.0],["1996-06-25",3.4461,3.4584,3.4214,3.4337,13600.0],["1996-06-26",3.4337,3.4337,3.4214,3.4337,8800.0],["1996-06-27",3.4214,3.4337,3.4214,3.4337,14000.0],["1996-06-28",3.4337,3.4584,3.4337,3.4584,26800.0],["1996-07-01",3.4461,3.4584,3.4461,3.4584,3600.0],["1996-07-02",3.4584,3.4584,3.4461,3.4584,4400.0],["1996-07-03",3.4461,3.4584,3.4337,3.4337,7200.0],["1996-07-05",3.4461,3.4584,3.4461,3.4584,7600.0],["1996-07-08",3.4708,3.4708,3.4461,3.4584,9600.0],["1996-07-09",3.4708,3.4708,3.4584,3.4708,2000.0],["1996-07-10",3.4584,3.4584,3.4337,3.4337,6400.0],["1996-07-11",3.4461,3.4584,3.4337,3.4337,9600.0],["1996-07-12",3.4461,3.4461,3.4214,3.4214,10400.0],["1996-07-15",3.4214,3.4214,3.409,3.409,2400.0],["1996-07-16",3.409,3.409,3.3596,3.3596,14000.0],["1996-07-17",3.3349,3.3349,3.3102,3.3102,8000.0],["1996-07-18",3.3226,3.3226,3.2731,3.2731,28400.0],["1996-07-19",3.2855,3.2855,3.2731,3.2855,10400.0],["1996-07-22",3.2608,3.2855,3.2608,3.2608,23600.0],["1996-07-23",3.2731,3.2731,3.2608,3.2608,12400.0],["1996-07-24",3.2484,3.2484,3.2237,3.2484,29200.0],["1996-07-25",3.2484,3.2484,3.2114,3.2114,12400.0],["1996-07-26",3.2237,3.2484,3.2237,3.2484,14800.0],["1996-07-29",3.2608,3.2608,3.2484,3.2484,22000.0],["1996-07-30",3.263,3.2881,3.263,3.2755,100800.0],["1996-07-31",3.2881,3.3007,3.263,3.2881,16400.0],["1996-08-01",3.3007,3.3132,3.3007,3.3132,8800.0],["1996-08-02",3.3257,3.3634,3.3257,3.3634,10400.0],["1996-08-05",3.3885,3.3885,3.3634,3.3634,5200.0],["1996-08-06",3.3759,3.3759,3.3634,3.3634,7600.0],["1996-08-07",3.3885,3.4513,3.3885,3.4513,32800.0],["1996-08-08",3.4638,3.514,3.4638,3.514,18400.0],["1996-08-09",3.5266,3.5768,3.5266,3.5768,27200.0],["1996-08-12",3.5768,3.5768,3.5642,3.5768,18400.0],["1996-08-13",3.5767,3.6144,3.5767,3.6144,9600.0],["1996-08-14",3.627,3.6521,3.6144,3.627,15600.0],["1996-08-15",3.6269,3.6269,3.6144,3.6144,10000.0],["1996-08-16",3.6395,3.6521,3.6395,3.6521,9600.0],["1996-08-19",3.6897,3.7148,3.6772,3.7023,24000.0],["1996-08-20",3.7148,3.7274,3.7023,3.7148,43200.0],["1996-08-21",3.7148,3.7274,3.7023,3.7148,20000.0],["1996-08-22",3.7148,3.7148,3.6897,3.7148,10400.0],["1996-08-23",3.7148,3.7399,3.7148,3.7399,13200.0],["1996-08-26",3.7274,3.765,3.7274,3.7274,33200.0],["1996-08-27",3.7399,3.7399,3.7148,3.7274,12800.0],["1996-08-28",3.7399,3.7399,3.6395,3.6521,44000.0],["1996-08-29",3.6521,3.6521,3.6395,3.6395,9200.0],["1996-08-30",3.652,3.652,3.5893,3.5893,31200.0],["1996-09-03",3.6019,3.6144,3.5768,3.6019,21600.0],["1996-09-04",3.5893,3.6019,3.5768,3.6019,9600.0],["1996-09-05",3.6018,3.6018,3.5767,3.5893,4400.0],["1996-09-06",3.5893,3.6269,3.5893,3.6144,26800.0],["1996-09-09",3.6395,3.6646,3.6395,3.6646,14400.0],["1996-09-10",3.652,3.6771,3.652,3.6646,12400.0],["1996-09-11",3.6771,3.6897,3.6646,3.6646,12800.0],["1996-09-12",3.6772,3.7023,3.6646,3.7023,18000.0],["1996-09-13",3.7148,3.7274,3.7148,3.7148,8800.0],["1996-09-16",3.7399,3.7525,3.7148,3.7274,20800.0],["1996-09-17",3.7399,3.7399,3.7148,3.7148,16000.0],["1996-09-18",3.6897,3.7274,3.6897,3.7274,19200.0],["1996-09-19",3.7148,3.7148,3.7023,3.7023,6800.0],["1996-09-20",3.7023,3.7148,3.6897,3.7023,18400.0],["1996-09-23",3.6897,3.7023,3.6897,3.7023,16400.0],["1996-09-24",3.7023,3.7901,3.7023,3.7901,29200.0],["1996-09-25",3.7901,3.8027,3.7901,3.8027,8800.0],["1996-09-26",3.7901,3.8278,3.7901,3.8278,23200.0],["1996-09-27",3.8152,3.8278,3.8152,3.8152,3600.0],["1996-09-30",3.8152,3.8403,3.8152,3.8278,20400.0],["1996-10-01",3.8278,3.8278,3.8152,3.8278,13200.0],["1996-10-02",3.8403,3.8529,3.8278,3.8529,8000.0],["1996-10-03",3.8403,3.8654,3.8403,3.8654,7200.0],["1996-10-04",3.8654,3.8654,3.8529,3.8529,30800.0],["1996-10-07",3.8529,3.878,3.8152,3.8278,32800.0],["1996-10-08",3.8278,3.8278,3.8152,3.8152,10000.0],["1996-10-09",3.8027,3.8152,3.8027,3.8152,19600.0],["1996-10-10",3.7901,3.8027,3.7901,3.7901,6000.0],["1996-10-11",3.7901,3.8027,3.765,3.7776,8400.0],["1996-10-14",3.7775,3.7775,3.7524,3.7524,2800.0],["1996-10-15",3.7524,3.7524,3.7399,3.7524,9600.0],["1996-10-16",3.7399,3.8026,3.7273,3.765,26000.0],["1996-10-17",3.7525,3.7901,3.7274,3.7901,30000.0],["1996-10-18",3.7776,3.7776,3.7148,3.7274,33200.0],["1996-10-21",3.7148,3.765,3.7148,3.7524,10800.0],["1996-10-22",3.765,3.765,3.7399,3.7399,6400.0],["1996-10-23",3.7274,3.7274,3.7274,3.7274,4400.0],["1996-10-24",3.7274,3.7399,3.7274,3.7399,11600.0],["1996-10-25",3.7273,3.7524,3.7273,3.7524,7200.0],["1996-10-28",3.7775,3.7775,3.765,3.765,8400.0],["1996-10-29",3.765,3.8027,3.765,3.8027,6800.0],["1996-10-30",3.792,3.8174,3.792,3.8174,14000.0],["1996-10-31",3.8047,3.8047,3.792,3.8047,8800.0],["1996-11-01",3.792,3.8301,3.792,3.792,16000.0],["1996-11-04",3.8174,3.8301,3.8047,3.8174,12000.0],["1996-11-05",3.8174,3.8174,3.7029,3.7029,33200.0],["1996-11-06",3.6774,3.6774,3.652,3.6774,20800.0],["1996-11-07",3.6647,3.6902,3.652,3.6902,14400.0],["1996-11-08",3.6902,3.7156,3.6647,3.6647,22800.0],["1996-11-11",3.6902,3.6902,3.6774,3.6902,9200.0],["1996-11-12",3.6774,3.7029,3.6774,3.7029,8000.0],["1996-11-13",3.7029,3.7283,3.6902,3.7029,19200.0],["1996-11-14",3.7156,3.7283,3.7156,3.7283,38400.0],["1996-11-15",3.7411,3.8047,3.7283,3.8047,17600.0],["1996-11-18",3.8301,3.8938,3.8301,3.881,22000.0],["1996-11-19",3.881,3.9447,3.881,3.9065,98800.0],["1996-11-20",3.881,3.9192,3.881,3.9192,45200.0],["1996-11-21",3.9065,3.9447,3.9065,3.9447,41200.0],["1996-11-22",3.9447,3.9574,3.9192,3.9319,5600.0],["1996-11-25",3.9319,3.9956,3.9319,3.9828,14000.0],["1996-11-26",3.9956,4.021,3.9574,3.9574,22800.0],["1996-11-27",3.9701,3.9956,3.9447,3.9574,12800.0],["1996-11-29",3.9701,3.9956,3.9701,3.9828,4000.0],["1996-12-02",3.9828,3.9956,3.9828,3.9828,8800.0],["1996-12-03",4.0083,4.0719,4.0083,4.0719,23200.0],["1996-12-04",4.0719,4.1101,4.0719,4.1101,16800.0],["1996-12-05",4.1228,4.1228,4.0592,4.0719,22400.0],["1996-12-06",4.0719,4.0719,4.021,4.0337,10800.0],["1996-12-09",4.021,4.0465,4.0083,4.0083,14800.0],["1996-12-10",3.9828,3.9828,3.9701,3.9701,12800.0],["1996-12-11",3.9701,3.9956,3.9701,3.9828,27600.0],["1996-12-12",3.9701,3.9956,3.9701,3.9701,10400.0],["1996-12-13",3.9701,3.9828,3.9574,3.9574,2800.0],["1996-12-16",3.9574,4.021,3.9574,3.9828,19600.0],["1996-12-17",3.9574,4.0465,3.9574,4.0083,24000.0],["1996-12-18",3.9828,4.0465,3.9828,4.0465,14800.0],["1996-12-19",4.021,4.0846,4.021,4.0846,20000.0],["1996-12-20",4.1101,4.4536,4.1101,4.4536,75200.0],["1996-12-23",4.3773,4.39,4.3264,4.3518,37600.0],["1996-12-24",4.3391,4.3391,4.2882,4.2882,8800.0],["1996-12-26",4.2882,4.3391,4.2882,4.3391,6400.0],["1996-12-27",4.3137,4.3646,4.3137,4.3646,5600.0],["1996-12-30",4.3518,4.3518,4.3009,4.3264,15200.0],["1996-12-31",4.301,4.3137,4.2755,4.2755,15200.0],["1997-01-02",4.2501,4.2755,4.1992,4.2246,21600.0],["1997-01-03",4.2246,4.2628,4.2246,4.2246,14000.0],["1997-01-06",4.1992,4.2119,4.1483,4.1483,8800.0],["1997-01-07",4.161,4.2119,4.161,4.161,5600.0],["1997-01-08",4.1355,4.1355,4.0719,4.0719,25600.0],["1997-01-09",4.0592,4.1355,4.0465,4.1355,24400.0],["1997-01-10",4.1228,4.1992,4.1228,4.1992,18000.0],["1997-01-13",4.1992,4.2246,4.1992,4.2246,5600.0],["1997-01-14",4.1992,4.2119,4.1737,4.1737,5200.0],["1997-01-15",4.1992,4.1992,4.161,4.161,7200.0],["1997-01-16",4.161,4.161,4.1101,4.1101,8000.0],["1997-01-17",4.0846,4.1101,4.0846,4.1101,8400.0],["1997-01-20",4.0846,4.1992,3.9701,4.1992,62400.0],["1997-01-21",4.1737,4.2373,4.1737,4.2119,22400.0],["1997-01-22",4.1992,4.4027,4.1992,4.4027,36400.0],["1997-01-23",4.4282,4.4282,4.3773,4.3773,46400.0],["1997-01-24",4.3518,4.3518,4.2882,4.3009,21600.0],["1997-01-27",4.2755,4.2755,4.2373,4.2373,16000.0],["1997-01-28",4.2501,4.3009,4.2501,4.3009,21600.0],["1997-01-29",4.3264,4.3391,4.2882,4.2882,24400.0],["1997-01-30",4.304,4.3298,4.304,4.3169,8000.0],["1997-01-31",4.3427,4.3555,4.3169,4.3555,8800.0],["1997-02-03",4.3813,4.4071,4.3427,4.3555,29200.0],["1997-02-04",4.3684,4.3813,4.3555,4.3813,14800.0],["1997-02-05",4.3813,4.3942,4.3555,4.3555,10400.0],["1997-02-06",4.3555,4.42,4.3555,4.3942,15600.0],["1997-02-07",4.3942,4.4071,4.3942,4.3942,5600.0],["1997-02-10",4.3298,4.3427,4.3298,4.3298,18000.0],["1997-02-11",4.3169,4.3555,4.2911,4.2911,18000.0],["1997-02-12",4.3169,4.3298,4.304,4.3298,5200.0],["1997-02-13",4.3298,4.3555,4.3169,4.3169,10000.0],["1997-02-14",4.3427,4.3942,4.3427,4.3427,17200.0],["1997-02-18",4.3169,4.3942,4.304,4.3813,22400.0],["1997-02-19",4.4071,4.4329,4.4071,4.4071,11600.0],["1997-02-20",4.4329,4.4329,4.3942,4.3942,20000.0],["1997-02-21",4.3942,4.42,4.3813,4.4071,26800.0],["1997-02-24",4.4329,4.4329,4.3684,4.3684,30400.0],["1997-02-25",4.3427,4.3427,4.304,4.304,6400.0],["1997-02-26",4.3169,4.3169,4.2911,4.2911,5600.0],["1997-02-27",4.2911,4.3298,4.2782,4.3298,37600.0],["1997-02-28",4.3298,4.3427,4.3298,4.3298,10000.0],["1997-03-03",4.3684,4.4071,4.3684,4.4071,15600.0],["1997-03-04",4.42,4.4329,4.4071,4.42,11200.0],["1997-03-05",4.4071,4.4071,4.3555,4.3555,13200.0],["1997-03-06",4.3298,4.3298,4.304,4.304,9200.0],["1997-03-07",4.3169,4.3942,4.2911,4.3684,43600.0],["1997-03-10",4.3942,4.4973,4.3942,4.4973,22000.0],["1997-03-11",4.536,4.6004,4.5231,4.6004,16000.0],["1997-03-12",4.5875,4.639,4.5875,4.639,20400.0],["1997-03-13",4.6519,4.6648,4.6004,4.6648,14800.0],["1997-03-14",4.639,4.639,4.536,4.536,24400.0],["1997-03-17",4.5359,4.5359,4.3942,4.42,22000.0],["1997-03-18",4.4071,4.4071,4.304,4.304,18000.0],["1997-03-19",4.2911,4.3298,4.2911,4.2911,11600.0],["1997-03-20",4.2782,4.3298,4.2525,4.3169,26800.0],["1997-03-21",4.3298,4.3298,4.304,4.3298,17200.0],["1997-03-24",4.3427,4.3427,4.2911,4.3169,12800.0],["1997-03-25",4.3169,4.3169,4.2653,4.2653,16000.0],["1997-03-26",4.2782,4.2782,4.2138,4.2138,7600.0],["1997-03-27",4.2138,4.2267,4.1622,4.1622,22000.0],["1997-03-31",4.188,4.2009,4.0205,4.0205,39600.0],["1997-04-01",4.0592,4.0592,4.0076,4.0076,43600.0],["1997-04-02",4.0205,4.0205,3.853,3.9432,32800.0],["1997-04-03",3.9561,3.9561,3.9561,3.9561,5600.0],["1997-04-04",3.969,3.969,3.9432,3.9561,1600.0],["1997-04-07",3.969,4.0076,3.969,3.9818,35200.0],["1997-04-08",3.9818,4.0463,3.9818,4.0334,28800.0],["1997-04-09",4.0463,4.072,3.9561,3.9818,77600.0],["1997-04-10",4.0076,4.0076,3.9818,3.9818,8800.0],["1997-04-11",3.9947,4.0076,3.9818,3.9818,18400.0],["1997-04-14",3.969,3.969,3.9303,3.969,6400.0],["1997-04-15",3.9818,3.9818,3.9432,3.9432,15600.0],["1997-04-16",3.9303,3.9303,3.8401,3.8788,31600.0],["1997-04-17",3.8916,3.9303,3.8916,3.9174,10800.0],["1997-04-18",3.9174,3.9947,3.9174,3.9947,17600.0],["1997-04-21",4.0205,4.0205,4.0076,4.0205,26400.0],["1997-04-22",4.0334,4.1622,4.0334,4.1622,22000.0],["1997-04-23",4.1494,4.2525,4.1494,4.2267,16000.0],["1997-04-24",4.2525,4.304,4.2525,4.304,18400.0],["1997-04-25",4.2911,4.4071,4.2911,4.3942,14800.0],["1997-04-28",4.4973,4.5488,4.4329,4.536,42400.0],["1997-04-29",4.4997,4.4997,4.4606,4.4737,12800.0],["1997-04-30",4.4476,4.5389,4.4476,4.5128,26000.0],["1997-05-01",4.5389,4.565,4.4997,4.5389,36000.0],["1997-05-02",4.5258,4.6432,4.5258,4.6432,48800.0],["1997-05-05",4.6693,4.8128,4.6693,4.7867,17600.0],["1997-05-06",4.7736,4.7736,4.6432,4.6432,28000.0],["1997-05-07",4.591,4.591,4.4867,4.4997,33200.0],["1997-05-08",4.4867,4.5258,4.4867,4.4997,23600.0],["1997-05-09",4.5258,4.5519,4.5258,4.5519,14800.0],["1997-05-12",4.5519,4.565,4.5389,4.5519,13200.0],["1997-05-13",4.5519,4.6041,4.5389,4.591,14400.0],["1997-05-14",4.6041,4.6432,4.6041,4.6302,21600.0],["1997-05-15",4.6171,4.6432,4.6041,4.6302,34800.0],["1997-05-16",4.6432,4.6693,4.6302,4.6432,16000.0],["1997-05-19",4.6563,4.7215,4.6563,4.6823,11600.0],["1997-05-20",4.6563,4.6823,4.6563,4.6693,6800.0],["1997-05-21",4.6823,4.7084,4.6823,4.7084,6400.0],["1997-05-22",4.6823,4.6954,4.6432,4.6432,9200.0],["1997-05-23",4.6693,4.7084,4.6693,4.6823,14000.0],["1997-05-27",4.6823,4.6954,4.6823,4.6823,7200.0],["1997-05-28",4.6823,4.7867,4.6823,4.7345,27600.0],["1997-05-29",4.7084,4.7215,4.6954,4.7215,5600.0],["1997-05-30",4.7215,4.7606,4.7215,4.7606,18800.0],["1997-06-02",4.7736,4.8128,4.7736,4.7997,23600.0],["1997-06-03",4.7867,4.8128,4.7736,4.8128,6400.0],["1997-06-04",4.7997,4.8128,4.7867,4.7867,10400.0],["1997-06-05",4.7867,4.8649,4.7867,4.8649,9200.0],["1997-06-06",4.878,4.9302,4.878,4.9171,8800.0],["1997-06-09",4.9171,4.9823,4.9171,4.9301,21200.0],["1997-06-10",4.9041,4.9562,4.9041,4.9041,20400.0],["1997-06-11",4.9302,4.9432,4.8649,4.8649,19200.0],["1997-06-12",4.878,4.9171,4.878,4.891,23600.0],["1997-06-13",4.891,4.9041,4.891,4.9041,12000.0],["1997-06-16",4.9041,4.9171,4.9041,4.9041,230400.0],["1997-06-17",4.878,4.891,4.878,4.878,10400.0],["1997-06-18",4.878,4.9041,4.8649,4.878,10000.0],["1997-06-19",4.878,4.9171,4.878,4.9171,22000.0],["1997-06-20",4.8258,4.8389,4.8258,4.8258,48000.0],["1997-06-23",4.8258,4.8519,4.8258,4.8258,6000.0],["1997-06-24",4.8519,4.8519,4.7476,4.7476,6800.0],["1997-06-25",4.7345,4.7345,4.7084,4.7345,8800.0],["1997-06-26",4.7345,4.7345,4.7345,4.7345,0.0],["1997-06-27",4.7476,4.7476,4.6563,4.6563,11600.0],["1997-06-30",4.6432,4.6432,4.591,4.6171,18000.0],["1997-07-01",4.6171,4.6171,4.5389,4.5519,17600.0],["1997-07-02",4.5519,4.565,4.5519,4.565,3200.0],["1997-07-03",4.5715,4.6041,4.5715,4.5976,6000.0],["1997-07-07",4.6041,4.6171,4.578,4.6106,8400.0],["1997-07-08",4.5976,4.5976,4.591,4.591,2800.0],["1997-07-09",4.565,4.565,4.5193,4.5193,5200.0],["1997-07-10",4.5258,4.5258,4.4867,4.4997,33600.0],["1997-07-11",4.5128,4.5128,4.4345,4.4737,24000.0],["1997-07-14",4.4997,4.5519,4.4997,4.5258,25600.0],["1997-07-15",4.4867,4.5715,4.4737,4.5715,14800.0],["1997-07-16",4.591,4.591,4.5845,4.591,19200.0],["1997-07-17",4.6954,4.7215,4.591,4.6171,31600.0],["1997-07-18",4.6432,4.6497,4.5258,4.578,20800.0],["1997-07-21",4.578,4.591,4.4867,4.5584,16000.0],["1997-07-22",4.5584,4.578,4.4476,4.4476,13200.0],["1997-07-23",4.4606,4.5519,4.415,4.5454,18400.0],["1997-07-24",4.5258,4.5258,4.4476,4.4671,40400.0],["1997-07-25",4.4541,4.4867,4.4215,4.428,40000.0],["1997-07-28",4.4345,4.4476,4.3889,4.4345,16400.0],["1997-07-29",4.4345,4.4802,4.4345,4.4802,4800.0],["1997-07-30",4.4831,4.5029,4.4633,4.4831,34000.0],["1997-07-31",4.4699,4.5426,4.4699,4.5426,14000.0],["1997-08-01",4.5954,4.6614,4.5954,4.6614,18000.0],["1997-08-04",4.6614,4.7274,4.6614,4.7274,12800.0],["1997-08-05",4.7076,4.767,4.6812,4.767,5600.0],["1997-08-06",4.767,4.8991,4.767,4.8991,13600.0],["1997-08-07",4.8859,4.9123,4.8463,4.8595,11200.0],["1997-08-08",4.8529,4.8925,4.8529,4.8925,16800.0],["1997-08-11",4.8793,4.8793,4.8265,4.8397,5200.0],["1997-08-12",4.8199,4.8463,4.8199,4.8331,8000.0],["1997-08-13",4.8265,4.8661,4.8265,4.8661,4000.0],["1997-08-14",4.8793,4.9387,4.8727,4.9387,20400.0],["1997-08-15",4.9123,5.0179,4.9123,4.9915,34800.0],["1997-08-18",5.0047,5.084,5.0047,5.0576,52400.0],["1997-08-19",5.084,5.15,5.0708,5.1368,14800.0],["1997-08-20",5.1632,5.183,5.15,5.15,37600.0],["1997-08-21",5.1104,5.1104,5.0774,5.0774,15200.0],["1997-08-22",5.051,5.051,4.9651,5.0179,38800.0],["1997-08-25",4.9915,5.0708,4.9915,5.0708,4000.0],["1997-08-26",5.0444,5.0972,5.0378,5.0972,81600.0],["1997-08-27",5.0708,5.0972,5.0642,5.0972,31600.0],["1997-08-28",5.0972,5.0972,5.0047,5.0047,32800.0],["1997-08-29",5.0312,5.0312,4.8991,4.8991,13600.0],["1997-09-02",4.8727,4.8859,4.8727,4.8859,4800.0],["1997-09-03",4.8793,4.8859,4.8595,4.8793,6000.0],["1997-09-04",4.8661,4.8727,4.7737,4.7935,42000.0],["1997-09-05",4.7803,4.8463,4.767,4.8265,34800.0],["1997-09-08",4.8265,4.8595,4.8067,4.8463,16400.0],["1997-09-09",4.8595,4.8925,4.8595,4.8925,8400.0],["1997-09-10",4.9057,4.9651,4.9057,4.9519,13600.0],["1997-09-11",4.9321,4.9453,4.9123,4.9453,14800.0],["1997-09-12",4.9783,5.0576,4.9783,5.0444,14800.0],["1997-09-15",5.0444,5.0708,5.0444,5.0708,10400.0],["1997-09-16",5.0708,5.2754,5.0708,5.2688,106800.0],["1997-09-17",5.282,5.3085,5.2754,5.2886,13600.0],["1997-09-18",5.2754,5.3151,5.2292,5.2292,26000.0],["1997-09-19",5.1896,5.1962,5.1764,5.183,25600.0],["1997-09-22",5.2292,5.3019,5.2226,5.2292,31600.0],["1997-09-23",5.2358,5.282,5.2292,5.2688,35200.0],["1997-09-24",5.2688,5.2688,5.2424,5.249,5200.0],["1997-09-25",5.2622,5.3283,5.2226,5.3283,26000.0],["1997-09-26",5.282,5.3085,5.2556,5.3085,20400.0],["1997-09-29",5.282,5.3085,5.282,5.2953,10800.0],["1997-09-30",5.2821,5.2821,5.2226,5.2226,9200.0],["1997-10-01",5.2226,5.2424,5.216,5.2292,9600.0],["1997-10-02",5.216,5.216,5.183,5.183,5200.0],["1997-10-03",5.2292,5.3613,5.2292,5.3283,21200.0],["1997-10-06",5.3349,5.3877,5.3283,5.3613,23200.0],["1997-10-07",5.3481,5.3481,5.282,5.282,16400.0],["1997-10-08",5.2292,5.2292,5.183,5.2226,24800.0],["1997-10-09",5.2358,5.2358,5.1764,5.1896,15200.0],["1997-10-10",5.2094,5.2292,5.2094,5.2292,6000.0],["1997-10-13",5.2292,5.249,5.2292,5.249,1600.0],["1997-10-14",5.2424,5.2556,5.2028,5.2028,15600.0],["1997-10-15",5.1368,5.2028,5.1368,5.2028,26800.0],["1997-10-16",5.183,5.183,5.117,5.117,6800.0],["1997-10-17",5.0906,5.0972,4.9585,4.9849,26800.0],["1997-10-20",4.9783,5.0444,4.9783,5.0378,16800.0],["1997-10-21",5.051,5.0972,5.051,5.0972,2800.0],["1997-10-22",5.1236,5.15,5.117,5.1236,15200.0],["1997-10-23",5.1368,5.1764,5.1302,5.1632,16000.0],["1997-10-24",5.1632,5.282,5.1632,5.282,11600.0],["1997-10-27",5.3019,5.3679,5.282,5.3679,36800.0],["1997-10-28",5.3415,5.3415,5.249,5.3217,38400.0],["1997-10-29",5.3046,5.3914,5.3046,5.3914,21600.0],["1997-10-30",5.3714,5.4047,5.3447,5.3447,9600.0],["1997-10-31",5.338,5.3447,5.2312,5.2913,21600.0],["1997-11-03",5.2713,5.2713,5.2379,5.2379,3200.0],["1997-11-04",5.2513,5.2513,5.2045,5.2045,5200.0],["1997-11-05",5.2045,5.2112,5.1779,5.1779,6400.0],["1997-11-06",5.1912,5.1912,5.1578,5.1578,3200.0],["1997-11-07",5.1312,5.1312,5.0978,5.1245,12800.0],["1997-11-10",5.1245,5.1512,5.0511,5.0711,20800.0],["1997-11-11",5.0778,5.0978,5.0711,5.0711,4800.0],["1997-11-12",5.0711,5.0778,5.0244,5.0377,17600.0],["1997-11-13",5.0244,5.0311,5.0044,5.0244,23200.0],["1997-11-14",5.0377,5.0778,5.011,5.0778,16000.0],["1997-11-17",5.0844,5.1845,5.0844,5.1845,10400.0],["1997-11-18",5.2579,5.3647,5.2579,5.358,33200.0],["1997-11-19",5.3847,5.4781,5.3714,5.4581,26400.0],["1997-11-20",5.5248,5.6049,5.5248,5.6049,15600.0],["1997-11-21",5.6316,5.6316,5.4714,5.4915,30800.0],["1997-11-24",5.4915,5.685,5.4915,5.685,25600.0],["1997-11-25",5.7117,5.7717,5.685,5.685,17200.0],["1997-11-26",5.6716,5.685,5.6049,5.6716,15600.0],["1997-11-28",5.6783,5.7117,5.6783,5.7117,5600.0],["1997-12-01",5.7383,5.8184,5.7383,5.8184,34000.0],["1997-12-02",5.8318,6.0319,5.8318,6.0253,40800.0],["1997-12-03",6.052,6.2254,6.052,6.1921,53200.0],["1997-12-04",6.1854,6.2455,6.1854,6.1921,27600.0],["1997-12-05",6.1654,6.1654,6.0786,6.0853,45200.0],["1997-12-08",6.0653,6.0786,6.0052,6.0052,8800.0],["1997-12-09",5.9919,5.9919,5.8251,5.8251,22400.0],["1997-12-10",5.8051,5.8051,5.6983,5.6983,32000.0],["1997-12-11",5.725,5.725,5.7117,5.7117,3600.0],["1997-12-12",5.725,5.7317,5.6649,5.7117,20400.0],["1997-12-15",5.7117,5.725,5.6983,5.725,10000.0],["1997-12-16",5.7117,5.7117,5.685,5.6983,6800.0],["1997-12-17",5.6983,5.7317,5.6316,5.7317,42400.0],["1997-12-18",5.725,5.8251,5.725,5.8251,38400.0],["1997-12-19",5.7984,6.0386,5.7984,6.0319,43600.0],["1997-12-22",6.0586,6.0853,5.9786,5.9786,21600.0],["1997-12-23",5.9786,6.0786,5.9786,6.0786,8800.0],["1997-12-24",6.092,6.152,6.092,6.152,13200.0],["1997-12-26",6.1654,6.1654,6.1387,6.1387,2800.0],["1997-12-29",6.1454,6.1587,6.1187,6.1587,10000.0],["1997-12-30",6.1787,6.2721,6.1787,6.2721,32400.0],["1997-12-31",6.2855,6.3189,6.2855,6.3055,14800.0],["1998-01-02",6.2988,6.3589,6.2855,6.2988,28000.0],["1998-01-05",6.2988,6.2988,6.1254,6.1254,40400.0],["1998-01-06",6.1053,6.1187,6.0386,6.0853,23200.0],["1998-01-07",6.0586,6.0853,6.0253,6.072,73200.0],["1998-01-08",6.0653,6.112,6.0653,6.0987,47600.0],["1998-01-09",6.092,6.2054,6.0853,6.1921,23600.0],["1998-01-12",6.1787,6.2388,6.152,6.2188,19600.0],["1998-01-13",6.2188,6.2188,6.0853,6.0987,29600.0],["1998-01-14",6.0586,6.072,6.0453,6.0453,17600.0],["1998-01-15",6.0186,6.0186,5.9519,5.9919,26800.0],["1998-01-16",5.9652,5.9786,5.9652,5.9719,20800.0],["1998-01-20",5.9452,6.0453,5.9452,5.9919,64400.0],["1998-01-21",5.9786,5.9919,5.9452,5.9452,12400.0],["1998-01-22",5.9319,5.9786,5.9319,5.9652,14000.0],["1998-01-23",5.9652,6.0119,5.9318,5.9452,20400.0],["1998-01-26",5.8851,6.0052,5.8851,5.9919,11600.0],["1998-01-27",5.9786,6.0052,5.9519,6.0052,13800.0],["1998-01-28",6.0586,6.3122,6.0586,6.3122,22200.0],["1998-01-29",6.3656,6.5124,6.3255,6.3389,76000.0],["1998-01-30",6.3818,6.4626,6.2607,6.3011,82400.0],["1998-02-02",6.3145,6.3818,5.8164,5.8164,62400.0],["1998-02-03",5.8164,5.8164,5.2374,5.4125,71800.0],["1998-02-04",5.399,5.8164,5.399,5.7087,31800.0],["1998-02-05",5.6548,5.7625,5.6009,5.6548,26600.0],["1998-02-06",5.6952,5.7894,5.6548,5.6817,14600.0],["1998-02-09",5.6548,5.7221,5.4663,5.4663,23000.0],["1998-02-10",5.5202,5.7087,5.4663,5.6548,50600.0],["1998-02-11",5.7087,5.8164,5.6548,5.8164,25200.0],["1998-02-12",5.8433,6.0856,5.8164,6.0856,12200.0],["1998-02-13",6.2203,6.3415,6.153,6.2068,28000.0],["1998-02-17",6.2472,6.2472,6.1395,6.1664,17000.0],["1998-02-18",6.1934,6.1934,6.0991,6.1126,9000.0],["1998-02-19",6.1395,6.153,6.0856,6.0991,18800.0],["1998-02-20",6.0991,6.1934,6.0722,6.1395,19400.0],["1998-02-23",6.1395,6.2203,6.126,6.2203,7400.0],["1998-02-24",6.3549,6.8396,6.3549,6.7858,41800.0],["1998-02-25",6.8396,7.2166,6.8396,7.0416,30600.0],["1998-02-26",7.0685,7.2705,6.9069,6.9069,30000.0],["1998-02-27",6.678,6.8262,6.4357,6.4896,46600.0],["1998-03-02",6.5434,6.6377,6.5434,6.5838,17200.0],["1998-03-03",6.5434,6.6511,6.4896,6.6511,10200.0],["1998-03-04",6.6781,6.6781,6.3818,6.4222,35800.0],["1998-03-05",6.3818,6.3818,5.9779,5.9914,13800.0],["1998-03-06",5.8164,5.8164,5.6009,5.7221,109800.0],["1998-03-09",5.7894,5.951,5.7625,5.8971,62400.0],["1998-03-10",5.951,6.0452,5.951,5.9914,29400.0],["1998-03-11",5.9645,6.0318,5.951,6.0318,23600.0],["1998-03-12",6.0049,6.0049,5.7087,5.9106,81200.0],["1998-03-13",5.9645,5.9779,5.9375,5.9779,22400.0],["1998-03-16",6.0049,6.0722,5.951,6.0722,10600.0],["1998-03-17",6.0722,6.1126,6.0587,6.0722,10600.0],["1998-03-18",6.0991,6.0991,6.0318,6.0318,5000.0],["1998-03-19",5.9241,6.3011,5.9106,6.1934,49800.0],["1998-03-20",6.1395,6.2741,6.1395,6.2337,48400.0],["1998-03-23",6.1934,6.1934,6.0856,6.1395,11800.0],["1998-03-24",6.1934,6.3011,6.1934,6.2741,6600.0],["1998-03-25",6.3011,6.3684,6.3011,6.3415,39000.0],["1998-03-26",6.3415,6.3415,6.0991,6.0991,23400.0],["1998-03-27",6.0856,6.0856,5.9241,5.951,15400.0],["1998-03-30",5.951,6.0318,5.951,6.0183,9200.0],["1998-03-31",6.0183,6.0856,5.8298,5.8298,29400.0],["1998-04-01",5.8298,5.9779,5.8164,5.9375,18800.0],["1998-04-02",5.9645,6.1126,5.9645,6.0722,15200.0],["1998-04-03",6.0991,6.1395,6.0183,6.0453,28000.0],["1998-04-06",6.0318,6.1664,6.0318,6.1664,21200.0],["1998-04-07",6.2607,6.4088,6.2337,6.4088,14400.0],["1998-04-08",6.4357,6.503,6.4357,6.4626,22200.0],["1998-04-09",6.4626,6.4626,6.4222,6.4222,6600.0],["1998-04-13",6.3818,6.3818,6.1934,6.2472,10400.0],["1998-04-14",6.2203,6.2337,6.0183,6.0183,19400.0],["1998-04-15",5.9914,6.0049,5.8298,5.8433,8000.0],["1998-04-16",5.8164,5.8702,5.8164,5.8298,43800.0],["1998-04-17",5.8164,5.8702,5.8164,5.8568,8800.0],["1998-04-20",5.8702,5.8837,5.7625,5.776,4200.0],["1998-04-21",5.749,5.776,5.7356,5.7356,7600.0],["1998-04-22",5.7356,5.8568,5.7221,5.8568,5800.0],["1998-04-23",5.8164,5.8164,5.776,5.776,2400.0],["1998-04-24",5.749,5.749,5.6817,5.6817,19600.0],["1998-04-27",5.6817,5.6817,5.6548,5.6683,8400.0],["1998-04-28",5.6413,5.6548,5.4663,5.4663,14600.0],["1998-04-29",5.4553,5.4961,5.4145,5.4689,23200.0],["1998-04-30",5.5233,5.8634,5.5233,5.8362,17200.0],["1998-05-01",5.877,5.8907,5.8362,5.8362,5200.0],["1998-05-04",5.809,5.809,5.6322,5.6322,7800.0],["1998-05-05",5.605,5.605,5.5097,5.5097,5200.0],["1998-05-06",5.4825,5.4961,5.3329,5.4553,31600.0],["1998-05-07",5.4553,5.5778,5.4417,5.5641,22800.0],["1998-05-08",5.5642,5.5642,5.4553,5.4689,6200.0],["1998-05-11",5.4145,5.4689,5.3329,5.3465,30200.0],["1998-05-12",5.2921,5.3873,5.1016,5.1016,28200.0],["1998-05-13",5.1288,5.156,4.7343,4.8295,93000.0],["1998-05-14",4.8295,4.952,4.8023,4.9248,69400.0],["1998-05-15",4.9111,4.9928,4.8567,4.9928,19200.0],["1998-05-18",5.1152,5.2785,5.1016,5.2376,25000.0],["1998-05-19",5.2921,5.3465,5.2921,5.3057,5400.0],["1998-05-20",5.4417,5.4417,5.224,5.224,22400.0],["1998-05-21",5.2649,5.2649,4.8703,4.8839,45200.0],["1998-05-22",4.9384,5.0064,4.7887,5.0064,70600.0],["1998-05-26",5.0608,5.0608,4.8159,4.8159,22400.0],["1998-05-27",4.7887,4.8295,4.6935,4.7615,48000.0],["1998-05-28",4.7887,4.8431,4.7343,4.7887,73600.0],["1998-05-29",4.8431,4.9247,4.7887,4.8295,28200.0],["1998-06-01",4.8567,4.8567,4.8159,4.8567,18200.0],["1998-06-02",4.9111,4.9656,4.8431,4.8839,11000.0],["1998-06-03",4.9247,4.9247,4.8159,4.8159,19600.0],["1998-06-04",4.7887,4.8159,4.6799,4.7479,40600.0],["1998-06-05",4.7479,4.7751,4.7343,4.7479,35800.0],["1998-06-08",4.7751,4.9111,4.7479,4.8839,22600.0],["1998-06-09",4.8295,4.8703,4.7071,4.7615,22200.0],["1998-06-10",4.7887,4.8567,4.7615,4.8159,32800.0],["1998-06-11",4.8431,4.8703,4.8159,4.8703,31200.0],["1998-06-12",4.8703,4.8703,4.7615,4.7751,55800.0],["1998-06-15",4.7751,4.8431,4.7343,4.7343,49600.0],["1998-06-16",4.7615,4.7751,4.6391,4.7207,34200.0],["1998-06-17",4.7615,4.8159,4.6935,4.8159,50000.0],["1998-06-18",4.8567,4.8975,4.8431,4.8703,13800.0],["1998-06-19",4.9248,5.0064,4.9248,4.9248,322600.0],["1998-06-22",4.952,5.0064,4.9247,5.0064,14200.0],["1998-06-23",4.952,4.9792,4.8159,4.8703,23200.0],["1998-06-24",4.8975,4.8975,4.7887,4.8431,23600.0],["1998-06-25",4.7887,4.8431,4.7887,4.7887,20400.0],["1998-06-26",4.7887,4.8839,4.7887,4.8839,18400.0],["1998-06-29",4.9384,5.0064,4.9111,4.9792,26000.0],["1998-06-30",5.0336,5.5233,5.0064,5.4689,75400.0],["1998-07-01",5.4281,5.5097,5.3873,5.4961,12400.0],["1998-07-02",5.5778,5.605,5.5642,5.5778,16000.0],["1998-07-06",5.605,5.7546,5.605,5.6322,9200.0],["1998-07-07",5.6322,5.673,5.605,5.6458,6400.0],["1998-07-08",5.605,5.7818,5.605,5.7138,16200.0],["1998-07-09",5.7546,5.8362,5.7274,5.8226,13600.0],["1998-07-10",5.7682,5.7818,5.7138,5.741,16200.0],["1998-07-13",5.7138,5.7138,5.4961,5.673,24200.0],["1998-07-14",5.809,6.0267,5.809,5.9587,38000.0],["1998-07-15",5.9587,5.9859,5.9043,5.9043,11000.0],["1998-07-16",5.9043,5.9859,5.8226,5.9451,29600.0],["1998-07-17",5.9723,5.9859,5.8634,5.8907,21600.0],["1998-07-20",5.8634,5.9043,5.8362,5.9043,14200.0],["1998-07-21",5.9315,5.9315,5.809,5.809,10600.0],["1998-07-22",5.7818,5.7818,5.5505,5.5505,26800.0],["1998-07-23",5.4961,5.4961,5.2104,5.2513,30400.0],["1998-07-24",5.1968,5.224,5.1968,5.2104,27200.0],["1998-07-27",5.1696,5.224,5.1016,5.1288,10800.0],["1998-07-28",5.1832,5.2785,5.1832,5.2376,10000.0],["1998-07-29",5.3916,5.4328,5.3778,5.3778,20000.0],["1998-07-30",5.4053,5.4053,5.3228,5.3366,3400.0],["1998-07-31",5.3091,5.3641,5.1578,5.1578,13000.0],["1998-08-03",5.1578,5.1578,4.9515,4.9515,19400.0],["1998-08-04",4.8414,4.8964,4.8002,4.8689,28400.0],["1998-08-05",4.8689,4.8827,4.8002,4.8139,47600.0],["1998-08-06",4.8414,5.0065,4.8414,4.979,16800.0],["1998-08-07",5.0065,5.2816,5.0065,5.2128,12800.0],["1998-08-10",5.1853,5.2953,5.1027,5.2953,9800.0],["1998-08-11",5.2403,5.2403,5.1303,5.144,13000.0],["1998-08-12",5.1165,5.1578,5.0615,5.1165,11400.0],["1998-08-13",5.1165,5.1715,5.0202,5.0202,7200.0],["1998-08-14",5.0615,5.1165,5.0065,5.0065,9600.0],["1998-08-17",5.034,5.1165,4.8552,4.9102,43200.0],["1998-08-18",4.9377,5.254,4.9377,5.2265,25600.0],["1998-08-19",5.1715,5.1715,5.0065,5.0065,19800.0],["1998-08-20",4.9515,4.979,4.9239,4.9652,17400.0],["1998-08-21",4.9102,5.089,4.8964,5.034,33000.0],["1998-08-24",5.034,5.0477,4.9377,4.9377,7600.0],["1998-08-25",4.9102,4.9377,4.8964,4.8964,30800.0],["1998-08-26",4.8414,4.8414,4.7864,4.8277,32000.0],["1998-08-27",4.8139,4.8139,4.6489,4.6764,32200.0],["1998-08-28",4.7039,4.8689,4.6764,4.8689,13600.0],["1998-08-31",4.8964,4.9239,4.8139,4.8139,13800.0],["1998-09-01",4.8414,4.8827,4.8002,4.8277,15600.0],["1998-09-02",4.8002,4.8414,4.7589,4.8139,16000.0],["1998-09-03",4.8139,4.8277,4.6764,4.7039,13800.0],["1998-09-04",4.7451,4.7727,4.6214,4.6214,19200.0],["1998-09-08",4.6489,4.7314,4.6351,4.6764,14200.0],["1998-09-09",4.7039,4.8139,4.6214,4.7589,14800.0],["1998-09-10",4.7314,4.7314,4.6076,4.6626,18800.0],["1998-09-11",4.6626,4.8139,4.6626,4.7589,22400.0],["1998-09-14",4.7864,4.8139,4.6764,4.6764,6200.0],["1998-09-15",4.7039,4.7176,4.6764,4.6901,11600.0],["1998-09-16",4.5663,4.7176,4.5663,4.7176,38600.0],["1998-09-17",4.7451,4.8139,4.7314,4.8139,5600.0],["1998-09-18",4.9515,4.9515,4.7589,4.8277,25600.0],["1998-09-21",4.8002,4.8002,4.7589,4.7589,16800.0],["1998-09-22",4.7727,4.7727,4.7314,4.7314,15200.0],["1998-09-23",4.7589,4.9239,4.7314,4.9239,43400.0],["1998-09-24",4.9377,5.254,4.9377,5.1027,28200.0],["1998-09-25",5.1303,5.1303,4.6764,4.7589,51200.0],["1998-09-28",4.7314,4.8002,4.6214,4.7314,24200.0],["1998-09-29",4.8139,5.0615,4.6214,5.034,50200.0],["1998-09-30",5.034,5.034,4.8964,4.979,14600.0],["1998-10-01",4.979,4.979,4.8964,4.8964,10400.0],["1998-10-02",4.8827,4.9515,4.6764,4.8414,22800.0],["1998-10-05",5.0615,5.2815,5.0615,5.2265,44000.0],["1998-10-06",5.1853,5.3916,5.1853,5.3778,45200.0],["1998-10-07",5.3778,5.6942,5.3778,5.5429,74400.0],["1998-10-08",5.5566,5.5566,5.254,5.3366,42200.0],["1998-10-09",5.3641,5.3641,5.1303,5.199,21200.0],["1998-10-12",5.2403,5.3641,5.1715,5.2265,33800.0],["1998-10-13",5.2403,5.3228,5.144,5.1578,15800.0],["1998-10-14",5.199,5.3916,5.144,5.3916,11800.0],["1998-10-15",5.3641,5.4879,5.1715,5.199,25600.0],["1998-10-16",5.254,5.5154,5.254,5.3091,35200.0],["1998-10-19",5.1715,5.4328,5.1715,5.4191,20200.0],["1998-10-20",5.4466,5.6116,5.4466,5.5566,20600.0],["1998-10-21",5.5979,5.6116,5.5291,5.5704,11600.0],["1998-10-22",5.5291,5.5979,5.4466,5.5154,25400.0],["1998-10-23",5.7354,5.7354,5.5566,5.5566,34600.0],["1998-10-26",5.5704,5.9417,5.5704,5.9142,29600.0],["1998-10-27",5.9693,6.0105,5.8867,5.8867,30800.0],["1998-10-28",5.9033,5.9311,5.8477,5.8894,17400.0],["1998-10-29",5.8894,5.8894,5.8338,5.8616,6200.0],["1998-10-30",5.8616,5.8616,5.7922,5.8616,13200.0],["1998-11-02",5.8894,5.945,5.8061,5.945,19800.0],["1998-11-03",5.9588,5.9727,5.8616,5.8755,12400.0],["1998-11-04",5.7783,5.8616,5.7227,5.7366,46800.0],["1998-11-05",5.681,5.9033,5.6394,5.9033,14400.0],["1998-11-06",5.8616,6.0005,5.8616,5.9311,15600.0],["1998-11-09",5.9588,6.0005,5.9311,5.945,7200.0],["1998-11-10",5.9033,5.9866,5.9033,5.945,20000.0],["1998-11-11",5.9866,5.9866,5.945,5.9727,25200.0],["1998-11-12",6.0005,6.0005,5.9588,5.9866,5200.0],["1998-11-13",6.0144,6.0144,5.9311,5.945,10000.0],["1998-11-16",5.9588,5.9588,5.8755,5.945,32800.0],["1998-11-17",5.9866,6.0005,5.945,5.9727,14800.0],["1998-11-18",6.0005,6.0005,5.8338,5.9727,28000.0],["1998-11-19",6.0005,6.0005,5.9727,5.9727,32200.0],["1998-11-20",5.945,6.0005,5.945,5.9727,15000.0],["1998-11-23",5.9727,5.9866,5.945,5.9727,25600.0],["1998-11-24",5.8477,5.8477,5.7227,5.7783,38800.0],["1998-11-25",5.8061,5.8894,5.7783,5.7783,7400.0],["1998-11-27",5.7227,5.7783,5.6949,5.7783,6800.0],["1998-11-30",5.7227,5.8199,5.681,5.7922,11200.0],["1998-12-01",5.7922,6.0144,5.7505,6.0144,23200.0],["1998-12-02",5.9866,6.2089,5.9866,6.0839,39600.0],["1998-12-03",6.1116,6.195,6.0422,6.0422,19000.0],["1998-12-04",6.0422,6.0422,5.8199,5.9172,19800.0],["1998-12-07",5.945,5.9727,5.7088,5.8338,23800.0],["1998-12-08",5.8616,6.0839,5.8616,6.0283,16800.0],["1998-12-09",6.0561,6.2228,6.0561,6.0977,17600.0],["1998-12-10",6.1394,6.2228,6.07,6.1533,11000.0],["1998-12-11",6.2089,6.2089,6.1255,6.1811,11000.0],["1998-12-14",6.2089,6.2505,6.0977,6.0977,23800.0],["1998-12-15",6.1533,6.2089,6.0005,6.0005,15600.0],["1998-12-16",6.0283,6.07,5.945,5.9727,7400.0],["1998-12-17",6.0005,6.0283,5.945,6.0283,12600.0],["1998-12-18",6.0561,6.07,6.0144,6.0561,10000.0],["1998-12-21",6.1116,6.3617,6.1116,6.3617,22800.0],["1998-12-22",6.4172,6.5561,6.3894,6.5561,79000.0],["1998-12-23",6.6672,7.2784,6.6672,7.2784,81400.0],["1998-12-24",7.2784,7.3617,7.0006,7.0006,17800.0],["1998-12-28",7.0006,7.0839,6.945,6.9728,8400.0],["1998-12-29",6.9173,6.9311,6.8895,6.9173,15200.0],["1998-12-30",6.8756,6.8756,6.7367,6.8061,18600.0],["1998-12-31",6.7784,6.9728,6.7784,6.9589,14600.0],["1999-01-04",6.9311,6.945,6.7297,6.7297,12000.0],["1999-01-05",6.7506,6.7506,6.5561,6.6533,9800.0],["1999-01-06",6.6395,6.6533,6.4589,6.4589,10400.0],["1999-01-07",6.4033,6.5561,6.4033,6.5422,11600.0],["1999-01-08",6.57,6.6256,6.5283,6.5978,8800.0],["1999-01-11",6.5006,6.57,6.445,6.4867,15000.0],["1999-01-12",6.5283,6.5561,6.3339,6.3339,7400.0],["1999-01-13",6.2783,6.2783,6.0005,6.0422,40800.0],["1999-01-14",6.0005,6.0422,5.9311,5.945,20400.0],["1999-01-15",5.9172,6.1116,5.9172,6.0977,11600.0],["1999-01-19",6.0977,6.1533,6.0977,6.1394,6000.0],["1999-01-20",6.1116,6.2089,6.0005,6.0005,15800.0],["1999-01-21",6.0005,6.0005,5.8199,5.8338,9200.0],["1999-01-22",5.8061,5.8755,5.8061,5.8755,8400.0],["1999-01-25",5.8338,5.8616,5.6394,5.6672,18600.0],["1999-01-26",5.6672,5.7644,5.5699,5.5838,37200.0],["1999-01-27",5.5977,5.6533,5.556,5.556,16600.0],["1999-01-28",5.6307,5.9116,5.6307,5.9116,32400.0],["1999-01-29",5.9256,5.9397,5.8414,5.8554,24200.0],["1999-02-01",5.8554,5.8835,5.7571,5.8554,15400.0],["1999-02-02",5.8414,5.8414,5.5465,5.6307,38200.0],["1999-02-03",5.6729,5.8694,5.6729,5.8694,22200.0],["1999-02-04",5.8414,5.9256,5.7571,5.9256,17800.0],["1999-02-05",5.9397,5.9397,5.8694,5.8975,7800.0],["1999-02-08",5.8835,5.8975,5.7571,5.8694,29200.0],["1999-02-09",5.8694,5.8694,5.7852,5.8133,8800.0],["1999-02-10",5.7571,5.8273,5.7009,5.7009,14800.0],["1999-02-11",5.7431,5.7992,5.729,5.7852,8600.0],["1999-02-12",5.8133,5.9256,5.5886,5.5886,32000.0],["1999-02-16",5.6448,5.7431,5.6307,5.7431,13000.0],["1999-02-17",5.7852,5.8694,5.4482,5.4622,58200.0],["1999-02-18",5.5184,5.5886,5.392,5.4061,44000.0],["1999-02-19",5.4201,5.4622,5.3078,5.3499,39000.0],["1999-02-22",5.3499,5.4061,5.2937,5.3078,14800.0],["1999-02-23",5.3078,5.4482,5.2657,5.4482,46400.0],["1999-02-24",5.4201,5.5044,5.4201,5.4482,16400.0],["1999-02-25",5.4342,5.4622,5.4061,5.4622,12400.0],["1999-02-26",5.4903,5.5746,5.4903,5.5044,24600.0],["1999-03-01",5.5044,5.5886,5.5044,5.5324,7000.0],["1999-03-02",5.5044,5.7852,5.5044,5.7852,22600.0],["1999-03-03",5.7852,5.8694,5.6167,5.729,19600.0],["1999-03-04",5.7571,5.7571,5.6448,5.6448,7000.0],["1999-03-05",5.6167,5.6307,5.5184,5.5746,20800.0],["1999-03-08",5.6307,5.6448,5.5184,5.5605,12200.0],["1999-03-09",5.5324,5.5324,5.5044,5.5044,47200.0],["1999-03-10",5.4763,5.4763,5.4342,5.4342,17200.0],["1999-03-11",5.4482,5.5044,5.4201,5.5044,43000.0],["1999-03-12",5.5605,5.6167,5.5605,5.5746,10800.0],["1999-03-15",5.6027,5.6027,5.5465,5.5886,6000.0],["1999-03-16",5.5605,5.5605,5.4622,5.4763,22200.0],["1999-03-17",5.4763,5.5605,5.4482,5.5324,27400.0],["1999-03-18",5.5184,5.5465,5.5184,5.5184,307800.0],["1999-03-19",5.5605,5.5605,5.4763,5.4763,48600.0],["1999-03-22",5.4903,5.4903,5.4763,5.4903,8600.0],["1999-03-23",5.4763,5.4903,5.4763,5.4903,57200.0],["1999-03-24",5.4903,5.5324,5.4763,5.4903,30600.0],["1999-03-25",5.4341,5.5044,5.4341,5.5044,11400.0],["1999-03-26",5.5184,5.7009,5.5044,5.6588,14800.0],["1999-03-29",5.7009,5.7852,5.6729,5.6729,9400.0],["1999-03-30",5.6729,5.9537,5.6588,5.9116,16400.0],["1999-03-31",5.9116,6.0099,5.4201,5.5044,56400.0],["1999-04-01",5.4482,5.5324,5.4482,5.5324,14200.0],["1999-04-05",5.5184,5.5605,5.5044,5.5184,22800.0],["1999-04-06",5.5324,5.5465,5.5044,5.5184,18400.0],["1999-04-07",5.5465,5.5465,5.5184,5.5324,21000.0],["1999-04-08",5.5184,5.6448,5.5044,5.6026,15000.0],["1999-04-09",5.5746,5.6026,5.4763,5.6026,32200.0],["1999-04-12",5.4622,5.6588,5.4482,5.6448,53400.0],["1999-04-13",5.6167,5.7852,5.5886,5.6448,15600.0],["1999-04-14",5.6588,5.9256,5.6307,5.6869,33600.0],["1999-04-15",5.6307,5.6448,5.4482,5.5184,34400.0],["1999-04-16",5.5184,5.5324,5.4763,5.4903,9600.0],["1999-04-19",5.5184,5.6588,5.4763,5.5044,25000.0],["1999-04-20",5.4763,5.4763,5.392,5.4201,31600.0],["1999-04-21",5.4622,5.5184,5.3639,5.392,14600.0],["1999-04-22",5.4201,5.4482,5.378,5.4201,10600.0],["1999-04-23",5.4201,5.4201,5.3218,5.3639,5200.0],["1999-04-26",5.3639,5.392,5.1674,5.2095,45600.0],["1999-04-27",5.2235,5.3218,5.1814,5.2376,49600.0],["1999-04-28",5.1853,5.37,5.1711,5.3131,17200.0],["1999-04-29",5.3416,5.37,5.1711,5.2563,24800.0],["1999-04-30",5.2705,5.2705,5.1285,5.2137,66000.0],["1999-05-03",5.2421,5.3274,5.2279,5.3274,38000.0],["1999-05-04",5.2989,5.2989,5.1711,5.2279,36000.0],["1999-05-05",5.2279,5.2421,5.1569,5.2421,80600.0],["1999-05-06",5.2137,5.2989,5.2137,5.2989,12600.0],["1999-05-07",5.2989,5.37,5.2989,5.3416,13600.0],["1999-05-10",5.3131,5.6257,5.2989,5.6257,22400.0],["1999-05-11",6.0235,6.0235,5.8814,5.9098,49200.0],["1999-05-12",5.8814,5.8814,5.5547,5.5547,55800.0],["1999-05-13",5.5262,5.5546,5.2563,5.2705,64400.0],["1999-05-14",5.2705,5.3274,5.2279,5.2421,39400.0],["1999-05-17",5.2421,5.3416,5.2421,5.3416,28000.0],["1999-05-18",5.37,5.512,5.3416,5.3416,38000.0],["1999-05-19",5.3416,5.3984,5.2563,5.2705,77200.0],["1999-05-20",5.2847,5.4126,5.2563,5.3842,24200.0],["1999-05-21",5.4126,5.4978,5.4126,5.4694,20200.0],["1999-05-24",5.4694,5.5689,5.4552,5.4552,38600.0],["1999-05-25",5.4552,5.512,5.37,5.512,28400.0],["1999-05-26",5.4836,5.7393,5.4836,5.7251,60200.0],["1999-05-27",5.7109,5.8104,5.7109,5.7393,18800.0],["1999-05-28",5.7393,5.9382,5.7393,5.9098,18800.0],["1999-06-01",5.8956,5.8956,5.782,5.7962,27800.0],["1999-06-02",5.8246,5.9666,5.7962,5.9666,65200.0],["1999-06-03",5.995,6.1087,5.9808,6.1087,38600.0],["1999-06-04",6.1655,6.2792,6.1087,6.1229,36600.0],["1999-06-07",6.1655,6.1655,5.9098,5.9382,16800.0],["1999-06-08",5.9808,5.995,5.7677,5.8104,24600.0],["1999-06-09",5.8246,5.8246,5.6541,5.7535,26800.0],["1999-06-10",5.7962,5.7962,5.7393,5.782,5200.0],["1999-06-11",5.8104,5.853,5.6967,5.8388,15800.0],["1999-06-14",5.8672,5.8672,5.782,5.8246,11200.0],["1999-06-15",5.7677,5.9098,5.7535,5.8246,44400.0],["1999-06-16",5.7962,5.8104,5.7677,5.7962,21600.0],["1999-06-17",5.7251,5.7393,5.6967,5.7251,19400.0],["1999-06-18",5.7393,5.7393,5.6399,5.6399,49800.0],["1999-06-21",5.6257,5.6825,5.6257,5.6399,15800.0],["1999-06-22",5.6683,5.6825,5.5404,5.6399,28000.0],["1999-06-23",5.6825,5.8956,5.6541,5.8814,30600.0],["1999-06-24",5.9098,5.9524,5.782,5.9524,19000.0],["1999-06-25",5.9098,5.9524,5.9098,5.924,5600.0],["1999-06-28",5.9098,6.1087,5.9098,6.0661,37000.0],["1999-06-29",6.0661,6.1655,6.0661,6.1655,99800.0],["1999-06-30",6.1655,6.1797,5.9382,5.9382,43400.0],["1999-07-01",5.9382,5.9808,5.9382,5.9808,17600.0],["1999-07-02",5.9808,6.0235,5.9382,5.9382,9600.0],["1999-07-06",5.8814,6.1371,5.8814,6.1371,127000.0],["1999-07-07",6.1371,6.1797,6.1087,6.1513,23800.0],["1999-07-08",6.1513,6.1655,6.1229,6.1655,13200.0],["1999-07-09",6.1797,6.1939,6.1513,6.1939,12600.0],["1999-07-12",6.1797,6.2366,6.1655,6.1797,11800.0],["1999-07-13",6.1655,6.1797,6.1371,6.1797,48200.0],["1999-07-14",6.1939,6.2081,6.1513,6.1939,6800.0],["1999-07-15",6.2223,6.2223,6.1655,6.1939,11200.0],["1999-07-16",6.2223,6.2792,6.1513,6.1655,20800.0],["1999-07-19",6.1939,6.2366,6.1513,6.1939,18600.0],["1999-07-20",6.1797,6.1797,6.1087,6.1513,22400.0],["1999-07-21",6.1797,6.2366,6.1371,6.1939,32400.0],["1999-07-22",6.2223,6.2223,6.1513,6.1655,8600.0],["1999-07-23",6.1513,6.1655,6.1371,6.1513,11200.0],["1999-07-26",6.1371,6.1655,6.1371,6.1655,23600.0],["1999-07-27",6.1655,6.1797,6.1371,6.1797,20400.0],["1999-07-28",6.213,6.213,6.1987,6.213,22000.0],["1999-07-29",6.1987,6.3708,6.1987,6.3708,26400.0],["1999-07-30",6.3708,6.4282,6.3708,6.3708,24400.0],["1999-08-02",6.4282,6.5,6.4139,6.5,16400.0],["1999-08-03",6.4713,6.4713,6.3852,6.3852,13600.0],["1999-08-04",6.3852,6.4282,6.2417,6.4282,29600.0],["1999-08-05",6.4426,6.4426,6.3422,6.3422,21600.0],["1999-08-06",6.3422,6.3422,6.2848,6.3278,103400.0],["1999-08-09",6.3422,6.3995,6.3278,6.3995,38600.0],["1999-08-10",6.3995,6.4426,6.3709,6.4426,19200.0],["1999-08-11",6.4856,6.4856,6.3422,6.4282,13400.0],["1999-08-12",6.4139,6.4282,6.3852,6.4139,6000.0],["1999-08-13",6.4282,6.4282,6.3135,6.3708,17200.0],["1999-08-16",6.3135,6.5143,6.3135,6.5143,26800.0],["1999-08-17",6.6578,6.8587,6.6578,6.8444,57600.0],["1999-08-18",6.8157,7.117,6.8013,7.0883,68400.0],["1999-08-19",7.0596,7.1744,7.0309,7.117,37000.0],["1999-08-20",7.0883,7.1744,7.0596,7.1744,31200.0],["1999-08-23",7.2031,7.2174,7.0022,7.0309,41000.0],["1999-08-24",7.0165,7.0452,6.9448,6.9735,55200.0],["1999-08-25",6.9735,7.0022,6.8874,6.9161,15200.0],["1999-08-26",6.8874,6.9448,6.8874,6.9161,8000.0],["1999-08-27",6.8874,6.8874,6.7726,6.7726,6600.0],["1999-08-30",6.83,6.8731,6.8013,6.8013,19000.0],["1999-08-31",6.8444,6.9305,6.83,6.8587,40600.0],["1999-09-01",6.8874,7.0022,6.8874,6.9592,12400.0],["1999-09-02",6.9592,6.9592,6.8587,6.8874,11200.0],["1999-09-03",6.9161,6.9448,6.7583,6.83,24600.0],["1999-09-07",6.8874,6.9448,6.83,6.9448,11400.0],["1999-09-08",6.9448,6.9735,6.8444,6.9735,14400.0],["1999-09-09",6.9735,6.9735,6.9018,6.9161,7400.0],["1999-09-10",6.9592,6.9878,6.9305,6.9735,7600.0],["1999-09-13",6.9735,7.0022,6.9305,6.9735,6600.0],["1999-09-14",6.9161,7.0022,6.9161,6.9305,13000.0],["1999-09-15",6.9592,6.9878,6.8874,6.8874,16200.0],["1999-09-16",6.9161,6.9161,6.6148,6.6148,30200.0],["1999-09-17",6.5574,6.5717,6.5143,6.5574,11400.0],["1999-09-20",6.543,6.6722,6.5143,6.6578,12000.0],["1999-09-21",6.6004,6.6004,6.4713,6.4856,10800.0],["1999-09-22",6.4282,6.4856,6.3995,6.4282,9000.0],["1999-09-23",6.3709,6.4569,6.3422,6.3422,12400.0],["1999-09-24",6.3422,6.3709,6.3135,6.3422,4600.0],["1999-09-27",6.3708,6.3852,6.2561,6.3278,24000.0],["1999-09-28",6.3135,6.3708,6.2274,6.3708,10800.0],["1999-09-29",6.2561,6.3708,6.2417,6.3708,35600.0],["1999-09-30",6.3422,6.3565,6.2848,6.2848,4200.0],["1999-10-01",6.2848,6.2848,6.0121,6.0982,64200.0],["1999-10-04",6.0839,6.1413,6.0552,6.0982,10800.0],["1999-10-05",6.1413,6.17,6.0408,6.0839,5600.0],["1999-10-06",6.0839,6.1126,6.0839,6.0982,47800.0],["1999-10-07",6.1269,6.1269,5.9404,6.0839,29400.0],["1999-10-08",6.1269,6.1987,6.0982,6.1987,14200.0],["1999-10-11",6.2417,6.2417,6.1413,6.1987,8400.0],["1999-10-12",6.2561,6.2561,6.0121,6.0265,21600.0],["1999-10-13",6.0265,6.0839,5.9691,6.0552,23600.0],["1999-10-14",5.9978,6.0408,5.9404,5.9404,10400.0],["1999-10-15",5.9691,6.0265,5.883,6.0265,12400.0],["1999-10-18",5.9978,6.0265,5.9691,5.9978,9000.0],["1999-10-19",5.9404,5.9691,5.883,5.883,13200.0],["1999-10-20",5.8256,5.9404,5.8256,5.883,8800.0],["1999-10-21",5.8399,5.8399,5.5386,5.6821,36400.0],["1999-10-22",5.6391,6.0408,5.6391,6.0408,36200.0],["1999-10-25",5.9834,6.0265,5.9834,6.0265,14800.0],["1999-10-26",6.0552,6.3709,6.0552,6.3565,24200.0],["1999-10-27",6.3565,6.7726,6.3565,6.7152,42400.0],["1999-10-28",6.7633,6.8068,6.6619,6.6909,21200.0],["1999-10-29",6.7488,6.8357,6.6909,6.7199,48800.0],["1999-11-01",6.7488,6.9516,6.7488,6.9516,25600.0],["1999-11-02",7.1543,7.1833,6.995,7.1254,59800.0],["1999-11-03",7.1833,7.1833,6.9805,7.053,22600.0],["1999-11-04",7.053,7.1833,6.9661,7.1543,27800.0],["1999-11-05",7.1254,7.1833,7.0964,7.0964,10000.0],["1999-11-08",7.1543,7.4005,7.0964,7.1254,34000.0],["1999-11-09",7.1688,7.2847,7.1398,7.2267,21200.0],["1999-11-10",7.2847,7.2847,7.1978,7.2123,12400.0],["1999-11-11",7.2702,7.2702,7.1978,7.2267,12200.0],["1999-11-12",7.2557,7.4005,7.2123,7.3716,24200.0],["1999-11-15",7.3281,7.3281,7.2123,7.2992,12600.0],["1999-11-16",7.4005,7.415,7.2412,7.3426,32600.0],["1999-11-17",7.2847,7.3136,7.1978,7.1978,17800.0],["1999-11-18",7.1978,7.3281,7.1978,7.3281,31800.0],["1999-11-19",7.3281,7.3281,7.1254,7.1543,23800.0],["1999-11-22",7.0964,7.2847,7.0819,7.1688,66600.0],["1999-11-23",7.2557,7.3136,7.2123,7.2123,43600.0],["1999-11-24",7.2412,7.3281,7.2412,7.2992,12000.0],["1999-11-26",7.3571,7.3571,7.3281,7.3571,7000.0],["1999-11-29",7.4005,7.415,7.2702,7.2702,21600.0],["1999-11-30",7.3136,7.3281,7.2123,7.3281,13800.0],["1999-12-01",7.2992,7.3716,7.2412,7.2412,27400.0],["1999-12-02",7.2702,7.2702,7.1833,7.2412,12400.0],["1999-12-03",7.1978,7.3571,7.1978,7.3281,17600.0],["1999-12-06",7.2992,7.3426,7.1833,7.1833,14400.0],["1999-12-07",7.1833,7.3571,7.0385,7.0674,38400.0],["1999-12-08",7.0385,7.0385,6.8502,6.9516,17400.0],["1999-12-09",7.0095,7.053,6.9516,7.0095,22800.0],["1999-12-10",6.9805,7.053,6.9661,7.053,12400.0],["1999-12-13",7.053,7.0674,6.995,7.053,19800.0],["1999-12-14",7.053,7.1833,6.9805,7.1254,22400.0],["1999-12-15",7.1543,7.2992,7.1543,7.2992,23800.0],["1999-12-16",7.2702,7.2847,7.1398,7.1543,19400.0],["1999-12-17",7.1543,7.3281,7.1398,7.2412,49000.0],["1999-12-20",7.1833,7.2702,7.1833,7.2123,19800.0],["1999-12-21",7.1978,7.3136,7.1978,7.2702,19600.0],["1999-12-22",7.2992,7.3571,7.2847,7.3426,17400.0],["1999-12-23",7.3716,7.386,7.2992,7.3426,9800.0],["1999-12-27",7.2992,7.3861,7.1978,7.3861,35400.0],["1999-12-28",7.3281,7.3281,7.2123,7.2123,27800.0],["1999-12-29",7.2123,7.2702,7.1254,7.2267,16000.0],["1999-12-30",7.1978,7.415,7.1978,7.2123,12600.0],["1999-12-31",7.1978,7.1978,7.0095,7.024,10200.0],["2000-01-03",7.0095,7.0095,6.4881,6.5026,35800.0],["2000-01-04",6.5606,6.7199,6.5171,6.633,56200.0],["2000-01-05",6.6619,6.6619,6.5461,6.5461,10400.0],["2000-01-06",6.5605,6.5605,6.4447,6.5171,17000.0],["2000-01-07",6.4592,6.6909,6.4592,6.6474,19000.0],["2000-01-10",6.633,6.633,6.4881,6.4881,19600.0],["2000-01-11",6.4881,6.7778,6.4881,6.7488,66400.0],["2000-01-12",6.7199,6.7633,6.4881,6.5171,43800.0],["2000-01-13",6.5461,6.5895,6.4592,6.4592,26600.0],["2000-01-14",6.5171,6.5171,6.4302,6.4737,19000.0],["2000-01-18",6.4447,6.4881,6.1116,6.184,44000.0],["2000-01-19",6.2419,6.3143,6.1985,6.2564,20200.0],["2000-01-20",6.2854,6.3723,6.2275,6.3723,37000.0],["2000-01-21",6.3723,6.7778,6.3723,6.575,33600.0],["2000-01-24",6.4302,6.4881,6.3143,6.3433,34600.0],["2000-01-25",6.2999,6.3143,6.184,6.2275,21600.0],["2000-01-26",6.2564,6.2854,6.1406,6.184,15400.0],["2000-01-27",6.1985,6.2419,6.1406,6.2275,17200.0],["2000-01-28",6.2175,6.4369,6.2175,6.4369,21000.0],["2000-01-31",6.4077,6.4077,6.2175,6.2321,25600.0],["2000-02-01",6.2321,6.5247,6.2321,6.4955,43000.0],["2000-02-02",6.554,6.6418,6.554,6.6125,89600.0],["2000-02-03",6.671,6.9051,6.6125,6.9051,56400.0],["2000-02-04",6.9636,7.2562,6.9636,7.2269,63000.0],["2000-02-07",7.1977,7.344,7.1977,7.2416,51200.0],["2000-02-08",7.183,7.183,7.0368,7.0514,18600.0],["2000-02-09",7.0368,7.1392,6.8612,6.8612,22000.0],["2000-02-10",6.8027,6.8466,6.7295,6.7295,6600.0],["2000-02-11",6.7295,6.7295,6.554,6.554,10000.0],["2000-02-14",6.5832,6.5832,6.2907,6.3199,13600.0],["2000-02-15",6.2906,6.5247,6.2906,6.5101,10600.0],["2000-02-16",6.5979,7.0221,6.5979,6.8319,12400.0],["2000-02-17",7.0075,7.0221,6.9636,7.0075,22600.0],["2000-02-18",7.0221,7.0221,6.7881,6.7881,20400.0],["2000-02-22",6.8466,6.9051,6.6418,6.7149,37200.0],["2000-02-23",6.6564,6.671,6.5247,6.6564,30800.0],["2000-02-24",6.6564,6.6564,6.5247,6.5394,21200.0],["2000-02-25",6.5394,6.5394,6.3492,6.3784,11600.0],["2000-02-28",6.3345,6.3345,6.1444,6.1736,19400.0],["2000-02-29",6.1151,6.2907,6.1151,6.2907,34400.0],["2000-03-01",6.2906,6.2906,6.1882,6.276,10800.0],["2000-03-02",5.9981,6.0566,5.9395,5.9395,40400.0],["2000-03-03",5.9103,6.1736,5.8518,6.1444,27000.0],["2000-03-06",6.0273,6.2614,6.0273,6.159,23800.0],["2000-03-07",6.1444,6.2029,6.1444,6.1736,5800.0],["2000-03-08",6.1736,6.1882,6.042,6.0858,15000.0],["2000-03-09",6.0712,6.0858,6.042,6.0858,7400.0],["2000-03-10",6.0273,6.0273,5.881,5.881,35000.0],["2000-03-13",5.881,6.0566,5.881,6.0566,12400.0],["2000-03-14",6.0273,6.0566,5.8518,5.8518,13600.0],["2000-03-15",5.8518,5.8518,5.4714,5.5446,50400.0],["2000-03-16",5.5446,5.8664,5.5299,5.8664,46400.0],["2000-03-17",5.7055,5.7933,5.6177,5.764,30400.0],["2000-03-20",5.7347,5.7933,5.7347,5.764,23000.0],["2000-03-21",5.8225,5.9103,5.7933,5.9103,12800.0],["2000-03-22",5.8957,5.9542,5.8079,5.9395,17000.0],["2000-03-23",5.9249,5.9249,5.7932,5.8079,8000.0],["2000-03-24",5.8518,5.9249,5.8225,5.881,7600.0],["2000-03-27",5.8957,5.8957,5.764,5.764,5400.0],["2000-03-28",5.7347,5.7347,5.5007,5.5884,53600.0],["2000-03-29",5.4129,5.5738,5.3836,5.4421,85400.0],["2000-03-30",5.4421,5.4421,5.3105,5.3397,40800.0],["2000-03-31",5.3544,5.4129,5.2081,5.3397,81200.0],["2000-04-03",5.2812,5.6031,5.2081,5.4421,62200.0],["2000-04-04",5.3836,5.4129,5.2666,5.3836,58400.0],["2000-04-05",5.3836,5.4421,5.3397,5.4421,43200.0],["2000-04-06",5.4421,5.647,5.4421,5.5299,54400.0],["2000-04-07",5.5299,5.5299,5.4129,5.5153,23200.0],["2000-04-10",5.5592,5.6177,5.3836,5.3836,30200.0],["2000-04-11",5.3836,5.5299,5.3836,5.4421,40400.0],["2000-04-12",5.3836,5.5884,5.0325,5.0764,68800.0],["2000-04-13",5.0472,5.4275,5.0472,5.252,67600.0],["2000-04-14",5.2959,5.3397,5.1642,5.2081,20800.0],["2000-04-17",5.1788,5.4421,5.1496,5.4421,24400.0],["2000-04-18",5.4129,5.4129,5.1788,5.3836,32200.0],["2000-04-19",5.3544,5.4129,5.1642,5.2227,38800.0],["2000-04-20",5.2227,5.3397,5.2227,5.2958,16600.0],["2000-04-24",5.3105,5.5007,5.2373,5.5007,56200.0],["2000-04-25",5.5592,5.6177,5.5299,5.6177,18400.0],["2000-04-26",5.647,5.8225,5.647,5.7201,13400.0],["2000-04-27",5.652,5.652,5.5337,5.5633,19600.0],["2000-04-28",5.5189,5.6816,5.5041,5.5189,32000.0],["2000-05-01",5.5633,5.6372,5.4597,5.6224,30400.0],["2000-05-02",5.6225,5.652,5.5633,5.6077,18600.0],["2000-05-03",5.6224,5.8296,5.5929,5.7408,20600.0],["2000-05-04",5.726,5.8296,5.726,5.8,7600.0],["2000-05-05",5.7704,5.8592,5.7704,5.8296,20400.0],["2000-05-08",6.2735,6.2735,6.0811,6.0959,57600.0],["2000-05-09",6.0959,6.0959,5.9184,5.9184,9400.0],["2000-05-10",5.9332,6.0663,5.9332,5.9776,10400.0],["2000-05-11",6.0071,6.0071,5.8888,5.9184,9800.0],["2000-05-12",5.8296,5.9776,5.8296,5.8592,13200.0],["2000-05-15",5.8592,5.8592,5.7408,5.8592,37600.0],["2000-05-16",6.0071,6.1403,5.9776,6.1403,25800.0],["2000-05-17",6.1847,6.3327,6.1255,6.1255,23400.0],["2000-05-18",6.0959,6.1255,5.8444,5.8592,41400.0],["2000-05-19",6.0071,6.0071,5.9184,5.9184,24400.0],["2000-05-22",5.9332,5.9332,5.7852,5.8296,17400.0],["2000-05-23",5.8,5.8,5.6816,5.6816,25800.0],["2000-05-24",5.6225,5.6816,5.4745,5.6816,35600.0],["2000-05-25",5.652,5.6816,5.5337,5.5337,14400.0],["2000-05-26",5.4597,5.5041,5.4153,5.5041,22200.0],["2000-05-30",5.6668,5.6668,5.4449,5.4597,36200.0],["2000-05-31",5.4893,5.5337,5.4745,5.5189,16000.0],["2000-06-01",5.5189,5.7556,5.5189,5.7556,49000.0],["2000-06-02",5.7408,5.8592,5.7112,5.8592,29400.0],["2000-06-05",5.8,5.8592,5.7112,5.7112,17400.0],["2000-06-06",5.7408,5.7704,5.7408,5.7408,7000.0],["2000-06-07",5.7556,5.8296,5.7112,5.7704,28200.0],["2000-06-08",5.8296,5.8888,5.7112,5.7852,12600.0],["2000-06-09",5.8,5.9036,5.7408,5.8888,13600.0],["2000-06-12",5.9036,5.9036,5.6816,5.7112,26400.0],["2000-06-13",5.6668,5.6668,5.5485,5.5929,34600.0],["2000-06-14",5.6372,5.7852,5.6372,5.652,33200.0],["2000-06-15",5.6816,5.6816,5.5929,5.6816,16200.0],["2000-06-16",5.6816,5.7556,5.6816,5.7408,54600.0],["2000-06-19",5.7704,5.9184,5.7408,5.9184,32200.0],["2000-06-20",5.9184,5.9184,5.7704,5.8,7000.0],["2000-06-21",5.7704,5.7704,5.5041,5.652,41800.0],["2000-06-22",5.7112,5.7556,5.5041,5.5041,15000.0],["2000-06-23",5.4449,5.5633,5.4153,5.5041,24200.0],["2000-06-26",5.5041,5.5337,5.4301,5.5041,31400.0],["2000-06-27",5.5337,5.5485,5.3857,5.4449,18600.0],["2000-06-28",5.4005,5.4745,5.3857,5.4597,7400.0],["2000-06-29",5.4449,5.8,5.4153,5.8,41000.0],["2000-06-30",5.7408,5.7408,5.6224,5.7408,17000.0],["2000-07-03",5.8,5.9184,5.6224,5.6224,32600.0],["2000-07-05",5.4449,5.4745,5.3857,5.4449,47200.0],["2000-07-06",5.5041,5.6668,5.3265,5.652,73400.0],["2000-07-07",5.6816,5.7408,5.5041,5.6816,51200.0],["2000-07-10",5.652,5.7556,5.652,5.7112,27600.0],["2000-07-11",5.7408,5.8444,5.4449,5.5189,132000.0],["2000-07-12",5.5337,5.6077,5.5189,5.5929,54400.0],["2000-07-13",5.6816,5.7112,5.6225,5.6816,44000.0],["2000-07-14",5.6225,5.8592,5.6225,5.8592,24800.0],["2000-07-17",5.8592,5.8888,5.8,5.8888,15600.0],["2000-07-18",5.8444,5.8888,5.7704,5.8296,9200.0],["2000-07-19",5.7852,5.8,5.6816,5.6816,12200.0],["2000-07-20",5.7408,5.7408,5.5633,5.652,15600.0],["2000-07-21",5.6816,5.7112,5.5041,5.5929,19200.0],["2000-07-24",5.652,5.652,5.4153,5.4449,22400.0],["2000-07-25",5.5041,5.6224,5.4153,5.5929,32400.0],["2000-07-26",5.5337,5.5929,5.4597,5.5633,31000.0],["2000-07-27",5.5633,5.652,5.4745,5.4745,13400.0],["2000-07-28",5.5104,5.5703,5.4206,5.5404,20400.0],["2000-07-31",5.6003,5.7201,5.5404,5.7201,21600.0],["2000-08-01",5.7051,5.75,5.6302,5.75,34000.0],["2000-08-02",5.6302,5.8399,5.6302,5.8399,35800.0],["2000-08-03",5.78,5.9896,5.78,5.9597,69800.0],["2000-08-04",5.9896,6.1693,5.9596,6.0345,78800.0],["2000-08-07",6.0645,6.0944,5.9597,6.0195,33600.0],["2000-08-08",5.9596,6.0195,5.9596,5.9896,24200.0],["2000-08-09",5.9596,5.9896,5.9297,5.9297,16400.0],["2000-08-10",5.9297,5.9297,5.7949,5.7949,19600.0],["2000-08-11",5.8249,5.9597,5.8249,5.9597,18000.0],["2000-08-14",6.0046,6.0794,5.9596,6.0794,11400.0],["2000-08-15",6.0944,6.1094,5.9597,6.0195,23400.0],["2000-08-16",6.0345,6.1393,6.0195,6.1393,27800.0],["2000-08-17",6.1693,6.2891,6.0794,6.2292,45800.0],["2000-08-18",6.1843,6.2591,6.1843,6.2442,15800.0],["2000-08-21",6.2741,6.349,6.2292,6.319,17600.0],["2000-08-22",6.2891,6.349,6.2442,6.2442,12400.0],["2000-08-23",6.2891,6.3639,6.2442,6.3639,14800.0],["2000-08-24",6.3639,6.3639,6.2292,6.2292,14000.0],["2000-08-25",6.2292,6.2891,6.1094,6.1393,17000.0],["2000-08-28",6.0495,6.1393,6.0495,6.0944,20000.0],["2000-08-29",6.1393,6.1393,5.9896,6.0046,14400.0],["2000-08-30",5.9896,6.1693,5.9896,6.1393,33000.0],["2000-08-31",6.1393,6.349,6.1244,6.2891,29800.0],["2000-09-01",6.319,6.319,6.0495,6.0645,15400.0],["2000-09-05",6.1244,6.3041,6.1244,6.2292,20200.0],["2000-09-06",6.2891,6.2891,6.0944,6.0944,20800.0],["2000-09-07",6.1693,6.1693,5.9896,6.1693,31000.0],["2000-09-08",6.1693,6.2891,6.1693,6.2292,30200.0],["2000-09-11",6.2891,6.349,6.1094,6.1992,33000.0],["2000-09-12",6.1992,6.4388,6.1992,6.4388,31000.0],["2000-09-13",6.4688,6.4688,6.2292,6.3789,27400.0],["2000-09-14",6.4089,6.4388,6.2292,6.4388,23600.0],["2000-09-15",6.349,6.4089,6.319,6.319,25200.0],["2000-09-18",6.3789,6.4089,6.2142,6.2142,27800.0],["2000-09-19",6.1992,6.2891,6.1393,6.2891,17600.0],["2000-09-20",6.319,6.334,6.2292,6.2741,30800.0],["2000-09-21",6.2741,6.319,6.0794,6.1693,57200.0],["2000-09-22",6.1393,6.2741,6.1393,6.2741,15600.0],["2000-09-25",6.2442,6.2591,6.1992,6.2591,28800.0],["2000-09-26",6.2591,6.319,6.2442,6.2442,38600.0],["2000-09-27",6.2591,6.334,6.2292,6.334,20400.0],["2000-09-28",6.319,6.4688,6.2292,6.4089,41400.0],["2000-09-29",6.4388,6.5436,6.3789,6.4089,21200.0],["2000-10-02",6.4688,6.5886,6.4688,6.4987,25800.0],["2000-10-03",6.4688,6.5586,6.3789,6.4688,74400.0],["2000-10-04",6.4688,6.5436,6.3789,6.5436,14400.0],["2000-10-05",6.5586,6.6485,6.5287,6.5436,26800.0],["2000-10-06",6.4987,6.6784,6.4987,6.5886,32000.0],["2000-10-09",6.6485,6.6485,6.5137,6.5137,10200.0],["2000-10-10",6.5436,6.5586,6.3939,6.4238,13800.0],["2000-10-11",6.4238,6.4688,6.4238,6.4538,9000.0],["2000-10-12",6.4089,6.4538,6.349,6.349,9400.0],["2000-10-13",6.2891,6.3789,6.1843,6.3789,27400.0],["2000-10-16",6.349,6.4388,6.2891,6.2891,11800.0],["2000-10-17",6.2891,6.319,6.0794,6.1094,18800.0],["2000-10-18",6.1094,6.1393,6.0195,6.1094,23400.0],["2000-10-19",6.1094,6.1992,6.0195,6.0794,26200.0],["2000-10-20",6.1094,6.1843,6.0645,6.1843,20600.0],["2000-10-23",6.1543,6.1992,6.0794,6.1393,9600.0],["2000-10-24",6.1992,6.2292,6.1393,6.1693,12400.0],["2000-10-25",6.1693,6.2741,6.1244,6.1244,13000.0],["2000-10-26",6.1543,6.2142,6.1244,6.2142,11600.0],["2000-10-27",6.2591,6.3041,6.1693,6.1992,26600.0],["2000-10-30",6.2961,6.4474,6.2356,6.3869,25400.0],["2000-10-31",6.4172,6.5383,6.4172,6.5231,20400.0],["2000-11-01",6.5383,6.6442,6.5383,6.5685,32400.0],["2000-11-02",6.5383,6.7199,6.508,6.7199,20800.0],["2000-11-03",6.735,6.7804,6.6745,6.735,35800.0],["2000-11-06",6.7047,6.7804,6.6896,6.735,21000.0],["2000-11-07",6.6896,6.7199,6.6593,6.6745,13200.0],["2000-11-08",6.6593,6.7653,6.6291,6.7047,19200.0],["2000-11-09",6.7199,6.7199,6.5685,6.5837,14800.0],["2000-11-10",6.5231,6.5231,6.2961,6.2961,19400.0],["2000-11-13",6.3415,6.4172,6.2961,6.4172,7200.0],["2000-11-14",6.508,6.6139,6.4777,6.5685,12200.0],["2000-11-15",6.5988,6.5988,6.4626,6.5231,17800.0],["2000-11-16",6.5383,6.7199,6.5383,6.5534,31600.0],["2000-11-17",6.6139,6.6896,6.5231,6.5837,20200.0],["2000-11-20",6.5988,6.6593,6.4928,6.5383,19000.0],["2000-11-21",6.508,6.5685,6.4777,6.5685,17400.0],["2000-11-22",6.508,6.5685,6.3869,6.4474,23200.0],["2000-11-24",6.4777,6.5988,6.4777,6.5988,7600.0],["2000-11-27",6.5988,6.7501,6.5988,6.7501,13200.0],["2000-11-28",6.6896,6.6896,6.5383,6.5383,19600.0],["2000-11-29",6.5383,6.5988,6.5383,6.5988,5200.0],["2000-11-30",6.5988,6.5988,6.4929,6.5231,21400.0],["2000-12-01",6.5685,6.5685,6.5231,6.5383,6000.0],["2000-12-04",6.5383,6.5383,6.3869,6.3869,22400.0],["2000-12-05",6.402,6.5685,6.402,6.5534,17000.0],["2000-12-06",6.5988,6.6593,6.508,6.508,21800.0],["2000-12-07",6.508,6.5988,6.4172,6.5988,9200.0],["2000-12-08",6.5988,6.6291,6.3415,6.508,49600.0],["2000-12-11",6.5383,6.6291,6.5231,6.5231,10800.0],["2000-12-12",6.5383,6.5383,6.281,6.281,37000.0],["2000-12-13",6.2961,6.508,6.2961,6.3869,19000.0],["2000-12-14",6.3566,6.402,6.2961,6.3415,24200.0],["2000-12-15",6.3264,6.3264,6.1902,6.281,37400.0],["2000-12-18",6.2961,6.3415,6.2053,6.3112,15600.0],["2000-12-19",6.1902,6.4928,6.1902,6.4928,28000.0],["2000-12-20",6.4323,6.4323,6.2053,6.2053,28600.0],["2000-12-21",6.2053,6.281,6.0237,6.1145,41400.0],["2000-12-22",6.1296,6.281,6.1296,6.281,23600.0],["2000-12-26",6.2961,6.5231,6.2507,6.508,23600.0],["2000-12-27",6.5231,6.5685,6.3869,6.4777,77400.0],["2000-12-28",6.508,6.5534,6.3112,6.5383,58200.0],["2000-12-29",6.5837,6.6896,6.5383,6.5383,36400.0],["2001-01-02",6.5383,6.5685,6.175,6.281,46000.0],["2001-01-03",6.2961,6.4626,6.2961,6.4474,68600.0],["2001-01-04",6.4172,6.4172,6.2658,6.3415,35800.0],["2001-01-05",6.3718,6.3718,6.2204,6.2356,33600.0],["2001-01-08",6.2053,6.2356,5.9026,5.9329,31600.0],["2001-01-09",5.9026,6.0237,5.9026,5.9934,35200.0],["2001-01-10",5.9329,6.0237,5.6604,5.7966,44400.0],["2001-01-11",5.7966,5.8572,5.6302,5.6756,66000.0],["2001-01-12",5.6302,5.8118,5.615,5.7361,47200.0],["2001-01-16",5.7058,5.8118,5.6453,5.7815,91400.0],["2001-01-17",5.7966,5.7966,5.7664,5.7815,32000.0],["2001-01-18",5.7966,5.7966,5.5394,5.6604,74600.0],["2001-01-19",5.615,5.7512,5.615,5.6604,27000.0],["2001-01-22",5.6302,5.7664,5.6302,5.7361,19400.0],["2001-01-23",5.7966,6.0237,5.7966,6.0237,48400.0],["2001-01-24",6.0539,6.0539,5.9329,5.9631,52400.0],["2001-01-25",5.9329,5.9329,5.8269,5.8269,32600.0],["2001-01-26",5.8572,5.9329,5.8269,5.8269,24800.0],["2001-01-29",5.8602,5.9329,5.836,5.9329,30000.0],["2001-01-30",5.9571,6.0135,5.9032,6.0012,29000.0],["2001-01-31",5.9914,6.0134,5.8052,5.8052,35800.0],["2001-02-01",5.8052,5.9645,5.8052,5.8812,24400.0],["2001-02-02",5.8787,5.9032,5.8297,5.8493,29200.0],["2001-02-05",5.8493,5.9351,5.8346,5.8934,17800.0],["2001-02-06",5.9277,5.962,5.8885,5.9253,18200.0],["2001-02-07",5.9449,5.9645,5.9008,5.9596,21400.0],["2001-02-08",5.9277,5.9571,5.8836,5.9571,24000.0],["2001-02-09",5.9571,5.9596,5.8665,5.8885,28200.0],["2001-02-12",5.9032,6.0649,5.9032,6.0649,29400.0],["2001-02-13",6.0698,6.1849,6.06,6.1408,18200.0],["2001-02-14",6.1408,6.1482,6.0894,6.1286,11800.0],["2001-02-15",6.1286,6.2829,6.1237,6.2829,21600.0],["2001-02-16",6.3441,6.3441,6.1261,6.1433,72200.0],["2001-02-20",6.1237,6.1261,5.9645,5.9792,17200.0],["2001-02-21",5.989,6.0894,5.9498,6.0894,32600.0],["2001-02-22",6.0722,6.1849,5.9449,6.1727,50000.0],["2001-02-23",6.2094,6.2094,6.0012,6.1604,34200.0],["2001-02-26",6.1482,6.1482,5.9914,6.0624,19400.0],["2001-02-27",6.0624,6.1114,5.94,5.94,24800.0],["2001-02-28",5.94,5.9522,5.9032,5.94,9200.0],["2001-03-01",5.9522,6.1237,5.8787,6.1237,45400.0],["2001-03-02",6.0747,6.3074,6.0747,6.2706,42200.0],["2001-03-05",6.4299,6.5523,6.3931,6.4176,69400.0],["2001-03-06",6.4054,6.447,6.3907,6.4103,15800.0],["2001-03-07",6.4103,6.4666,6.3956,6.4176,23800.0],["2001-03-08",6.4421,6.5131,6.3686,6.3686,35000.0],["2001-03-09",6.3931,6.4176,6.2143,6.2143,27400.0],["2001-03-12",6.2706,6.3147,6.1114,6.1114,44600.0],["2001-03-13",6.0992,6.1604,6.0208,6.1604,17200.0],["2001-03-14",6.1849,6.3196,6.0869,6.0992,44600.0],["2001-03-15",6.3074,6.3074,5.9277,6.0502,47400.0],["2001-03-16",6.0502,6.0502,5.94,5.9767,32000.0],["2001-03-19",5.9522,6.1237,5.9081,6.1237,21200.0],["2001-03-20",6.1531,6.3441,6.1016,6.1237,31400.0],["2001-03-21",6.0992,6.0992,6.0281,6.0281,21400.0],["2001-03-22",6.0379,6.0404,5.94,6.0134,42200.0],["2001-03-23",6.0135,6.0747,5.9032,6.0355,45800.0],["2001-03-26",6.0379,6.4176,6.0379,6.3809,57200.0],["2001-03-27",6.4299,6.7115,6.349,6.6748,116600.0],["2001-03-28",6.6454,6.6748,6.3931,6.3931,27800.0],["2001-03-29",6.4176,6.4788,6.3784,6.4666,19600.0],["2001-03-30",6.4421,7.0055,6.4176,7.0055,56600.0],["2001-04-02",6.981,6.981,6.785,6.785,39400.0],["2001-04-03",6.736,6.736,6.5793,6.6136,37400.0],["2001-04-04",6.6136,6.6258,6.5891,6.6258,6800.0],["2001-04-05",6.6258,6.6332,6.5401,6.6136,27400.0],["2001-04-06",6.5891,6.6136,6.4666,6.4666,25000.0],["2001-04-09",6.4544,6.4666,6.3441,6.3686,21400.0],["2001-04-10",6.3686,6.4176,6.3686,6.398,27400.0],["2001-04-11",6.3735,6.3907,6.3441,6.3441,17800.0],["2001-04-12",6.3686,6.4666,6.3441,6.4666,18400.0],["2001-04-16",6.4666,6.5156,6.3123,6.3809,23200.0],["2001-04-17",6.398,6.4544,6.2951,6.3662,17600.0],["2001-04-18",6.3441,6.3931,6.2951,6.2951,37800.0],["2001-04-19",6.2829,6.2951,6.1849,6.2951,29000.0],["2001-04-20",6.2706,6.2951,6.0747,6.0747,21800.0],["2001-04-23",6.0747,6.1237,6.0722,6.0747,21600.0],["2001-04-24",6.0992,6.1947,6.0747,6.1727,11000.0],["2001-04-25",6.2217,6.3662,6.2217,6.3662,17600.0],["2001-04-26",6.3686,6.5033,6.3098,6.4911,36600.0],["2001-04-27",6.5354,6.5577,6.5131,6.5354,19200.0],["2001-04-30",6.5354,6.5354,6.3869,6.3894,15600.0],["2001-05-01",6.3893,6.4364,6.3869,6.4364,14000.0],["2001-05-02",6.4983,6.4983,6.2879,6.3374,34800.0],["2001-05-03",6.3497,6.3497,6.1641,6.1641,24000.0],["2001-05-04",6.2136,6.3745,6.1765,6.3621,31600.0],["2001-05-07",6.3869,6.4364,6.325,6.325,14600.0],["2001-05-08",6.3497,6.4017,6.325,6.3596,14000.0],["2001-05-09",6.3844,6.424,6.3126,6.3151,14800.0],["2001-05-10",6.3497,6.4067,6.3349,6.3993,27200.0],["2001-05-11",6.4339,6.4339,6.3151,6.325,16800.0],["2001-05-14",6.3745,6.4116,6.3374,6.3374,26200.0],["2001-05-15",6.3621,6.5354,6.3621,6.5354,57400.0],["2001-05-16",6.523,6.6592,6.523,6.523,47000.0],["2001-05-17",6.5849,6.6122,6.523,6.5577,16400.0],["2001-05-18",6.5725,6.5824,6.4611,6.4735,17600.0],["2001-05-21",6.4859,6.5478,6.4116,6.5478,18400.0],["2001-05-22",6.5602,6.5602,6.5032,6.5107,39200.0],["2001-05-23",6.5478,6.5725,6.4116,6.4116,25600.0],["2001-05-24",6.3869,6.4364,6.2879,6.4364,26400.0],["2001-05-25",6.4611,6.5478,6.3869,6.4364,11000.0],["2001-05-29",6.424,6.4364,6.2383,6.2383,25400.0],["2001-05-30",6.2383,6.2383,6.1269,6.1393,28200.0],["2001-05-31",6.1641,6.1839,6.1269,6.1269,24600.0],["2001-06-01",6.1393,6.1888,6.1195,6.1517,36200.0],["2001-06-04",6.1641,6.1641,6.1146,6.1641,25200.0],["2001-06-05",6.1765,6.1839,6.1245,6.1765,18800.0],["2001-06-06",6.1269,6.1269,6.0774,6.0898,31600.0],["2001-06-07",6.1022,6.1022,6.0527,6.1022,19000.0],["2001-06-08",6.0527,6.0898,5.9537,5.966,50200.0],["2001-06-11",5.9537,6.0155,5.9537,5.9537,24800.0],["2001-06-12",6.0032,6.1517,6.0032,6.1517,27400.0],["2001-06-13",6.1269,6.1864,6.0898,6.1418,12200.0],["2001-06-14",6.1517,6.2755,6.1022,6.2136,40000.0],["2001-06-15",6.2507,6.3374,6.2507,6.3126,87200.0],["2001-06-18",6.2631,6.2631,6.0898,6.0898,49800.0],["2001-06-19",6.1022,6.1888,6.1022,6.1888,13800.0],["2001-06-20",6.1888,6.325,6.1888,6.325,34400.0],["2001-06-21",6.3126,6.3374,6.226,6.325,26200.0],["2001-06-22",6.3002,6.325,6.2136,6.2136,8000.0],["2001-06-25",6.1641,6.2854,6.0403,6.0403,47200.0],["2001-06-26",6.0428,6.2383,6.0428,6.2383,24600.0],["2001-06-27",6.2507,6.4116,6.2507,6.4116,21000.0],["2001-06-28",6.4116,6.4116,6.3473,6.4116,35800.0],["2001-06-29",6.4116,6.4537,6.2755,6.3497,116000.0],["2001-07-02",6.4116,6.4116,6.2507,6.2631,19000.0],["2001-07-03",6.3002,6.3126,6.2507,6.2557,9400.0],["2001-07-05",6.2755,6.4364,6.2755,6.3745,25600.0],["2001-07-06",6.424,6.424,6.2631,6.2631,14600.0],["2001-07-09",6.2879,6.3176,6.2136,6.2879,16000.0],["2001-07-10",6.2507,6.2879,6.2136,6.2185,21600.0],["2001-07-11",6.2161,6.2185,6.0651,6.1146,24000.0],["2001-07-12",6.1517,6.2631,6.1269,6.2507,16200.0],["2001-07-13",6.2755,6.3671,6.2433,6.2507,13600.0],["2001-07-16",6.2507,6.3398,6.2507,6.2879,18800.0],["2001-07-17",6.3002,6.3497,6.2804,6.3497,23200.0],["2001-07-18",6.3596,6.3596,6.2507,6.2507,15200.0],["2001-07-19",6.2631,6.2631,6.2383,6.2507,11000.0],["2001-07-20",6.3002,6.3002,6.2755,6.2804,15800.0],["2001-07-23",6.2755,6.2755,6.1269,6.1269,13000.0],["2001-07-24",6.1393,6.1393,5.9413,5.9685,67000.0],["2001-07-25",5.9537,6.0279,5.9537,6.0279,20600.0],["2001-07-26",6.0403,6.0898,6.0403,6.0898,39000.0],["2001-07-27",6.0898,6.0898,5.9413,6.0056,43000.0],["2001-07-30",6.0104,6.0354,5.9854,6.0054,40200.0],["2001-07-31",6.0104,6.048,5.9854,5.9979,51800.0],["2001-08-01",6.0104,6.0505,6.0004,6.0354,13200.0],["2001-08-02",6.0855,6.0981,6.0354,6.0405,33400.0],["2001-08-03",6.0354,6.0705,6.0104,6.0104,57200.0],["2001-08-06",5.9979,6.0655,5.9979,5.9979,22200.0],["2001-08-07",6.0104,6.0104,5.9353,6.0004,47600.0],["2001-08-08",6.0229,6.0981,5.9528,5.9528,27800.0],["2001-08-09",5.9603,5.9653,5.9278,5.9553,20800.0],["2001-08-10",5.9553,6.0129,5.9253,6.0104,28600.0],["2001-08-13",6.0104,6.0605,5.9854,6.0229,74400.0],["2001-08-14",6.0354,6.0705,6.0104,6.0104,43400.0],["2001-08-15",6.0405,6.1582,6.0405,6.1481,28400.0],["2001-08-16",6.1481,6.3109,6.1231,6.3109,41800.0],["2001-08-17",6.2734,6.386,6.2683,6.3234,39200.0],["2001-08-20",6.2734,6.4236,6.2683,6.3986,27600.0],["2001-08-21",6.3986,6.3986,6.3234,6.3234,18800.0],["2001-08-22",6.336,6.4261,6.3109,6.4261,15000.0],["2001-08-23",6.4361,6.4411,6.3735,6.3735,39800.0],["2001-08-24",6.3986,6.4411,6.3835,6.4236,28400.0],["2001-08-27",6.4361,6.624,6.4361,6.5614,29000.0],["2001-08-28",6.6114,6.6365,6.5764,6.5764,32000.0],["2001-08-29",6.5989,6.619,6.5138,6.6114,25200.0],["2001-08-30",6.6365,6.6365,6.4462,6.4612,26600.0],["2001-08-31",6.4361,6.6114,6.4361,6.5113,21200.0],["2001-09-04",6.5113,6.624,6.5113,6.5639,14600.0],["2001-09-05",6.5488,6.6265,6.5388,6.5764,9800.0],["2001-09-06",6.5238,6.5238,6.4111,6.4612,29000.0],["2001-09-07",6.4862,6.4862,6.2984,6.2984,21200.0],["2001-09-10",6.3034,6.3234,6.0981,6.1607,44600.0],["2001-09-17",6.1356,6.7041,6.1356,6.4111,133200.0],["2001-09-18",6.4336,6.624,6.4111,6.6114,42400.0],["2001-09-19",6.6615,6.8719,6.5864,6.7116,95000.0],["2001-09-20",6.7116,6.8619,6.2358,6.2433,94200.0],["2001-09-21",6.0104,6.2483,6.0104,6.2483,65600.0],["2001-09-24",6.2608,6.6114,6.1381,6.6114,44600.0],["2001-09-25",6.7367,6.7617,6.5864,6.7367,41800.0],["2001-09-26",6.7617,6.7617,6.6365,6.7367,45600.0],["2001-09-27",6.7367,6.7592,6.5488,6.7492,27000.0],["2001-09-28",6.7617,6.7993,6.6866,6.7617,39400.0],["2001-10-01",6.7867,6.7867,6.5614,6.5639,13000.0],["2001-10-02",6.6265,6.6265,6.4737,6.5989,28600.0],["2001-10-03",6.6114,6.7617,6.6114,6.7241,16400.0],["2001-10-04",6.7617,6.7867,6.5864,6.624,25400.0],["2001-10-05",6.5864,6.7116,6.5363,6.6615,20000.0],["2001-10-08",6.6866,6.8494,6.624,6.8494,41000.0],["2001-10-09",6.8368,6.8368,6.6114,6.6365,71800.0],["2001-10-10",6.639,6.7116,6.6114,6.7116,24800.0],["2001-10-11",6.7116,6.7617,6.6365,6.6465,20400.0],["2001-10-12",6.6615,6.7592,6.6615,6.7116,26800.0],["2001-10-15",6.6866,6.7617,6.6715,6.7617,27200.0],["2001-10-16",6.7617,6.8619,6.7542,6.8619,27800.0],["2001-10-17",6.8368,6.9495,6.8368,6.8869,27800.0],["2001-10-18",6.9044,6.9195,6.7717,6.7792,23000.0],["2001-10-19",6.7617,6.7617,6.6515,6.7567,13200.0],["2001-10-22",6.7567,6.7867,6.7467,6.7867,23800.0],["2001-10-23",6.7367,6.7492,6.6991,6.7342,13400.0],["2001-10-24",6.7266,6.7567,6.654,6.6565,32200.0],["2001-10-25",6.6565,6.7241,6.6114,6.6766,21200.0],["2001-10-26",6.6741,6.7367,6.654,6.6665,15400.0],["2001-10-29",6.7166,6.7166,6.5989,6.5989,17200.0],["2001-10-30",6.5427,6.5427,6.4541,6.4795,17400.0],["2001-10-31",6.4541,6.5554,6.3807,6.3934,31400.0],["2001-11-01",6.4288,6.5326,6.3909,6.5301,19200.0],["2001-11-02",6.6819,6.7326,6.6566,6.6566,18200.0],["2001-11-05",6.6946,6.7047,6.5301,6.5554,13000.0],["2001-11-06",6.5174,6.5427,6.4314,6.5427,49800.0],["2001-11-07",6.4921,6.6414,6.4288,6.4288,30400.0],["2001-11-08",6.4288,6.5073,6.3529,6.3529,19200.0],["2001-11-09",6.3529,6.4086,6.0745,6.0745,60000.0],["2001-11-12",6.0998,6.201,6.0998,6.1757,38600.0],["2001-11-13",6.201,6.3276,6.201,6.3276,32600.0],["2001-11-14",6.3909,6.568,6.3909,6.568,32800.0],["2001-11-15",6.5807,6.6819,6.5554,6.5984,26400.0],["2001-11-16",6.6313,6.7224,6.606,6.6921,22000.0],["2001-11-19",6.7199,6.7199,6.4187,6.5048,46000.0],["2001-11-20",6.5301,6.7705,6.5301,6.7705,27200.0],["2001-11-21",6.7958,6.7958,6.7148,6.7199,10600.0],["2001-11-23",6.7376,6.7832,6.7376,6.7832,8200.0],["2001-11-26",6.7705,6.8338,6.7579,6.8338,9200.0],["2001-11-27",6.8338,6.8338,6.7832,6.7832,11400.0],["2001-11-28",6.8211,6.8211,6.7072,6.7072,13600.0],["2001-11-29",6.7072,6.9604,6.6566,6.9604,21200.0],["2001-11-30",6.8971,6.9097,6.7072,6.7072,47000.0],["2001-12-03",6.7199,6.7199,6.6313,6.6946,21000.0],["2001-12-04",6.6946,6.8135,6.6946,6.8135,20400.0],["2001-12-05",6.8211,6.8338,6.7832,6.806,16400.0],["2001-12-06",6.7832,6.7832,6.6566,6.7579,29400.0],["2001-12-07",6.7199,6.9224,6.7072,6.7756,48600.0],["2001-12-10",6.7326,6.7326,6.3959,6.4162,32000.0],["2001-12-11",6.3529,6.4668,6.3276,6.3909,29200.0],["2001-12-12",6.3656,6.3656,6.2517,6.3149,29400.0],["2001-12-13",6.3023,6.3023,6.2264,6.2264,23000.0],["2001-12-14",6.201,6.3706,6.201,6.3706,21600.0],["2001-12-17",6.3909,6.5554,6.3529,6.5554,40800.0],["2001-12-18",6.5807,6.6313,6.4541,6.5807,39800.0],["2001-12-19",6.606,6.644,6.5048,6.5048,30000.0],["2001-12-20",6.5174,6.5554,6.4288,6.4541,25800.0],["2001-12-21",6.4567,6.5807,6.4035,6.5807,68000.0],["2001-12-24",6.5174,6.5807,6.4795,6.5427,22800.0],["2001-12-26",6.5807,6.6566,6.5048,6.5427,19400.0],["2001-12-27",6.5174,6.6668,6.4617,6.5807,41200.0],["2001-12-28",6.5807,6.6212,6.4111,6.4339,42200.0],["2001-12-31",6.4339,6.6187,6.3909,6.5174,34200.0],["2002-01-02",6.5174,6.5174,6.1403,6.3656,88000.0],["2002-01-03",6.4288,6.5098,6.3276,6.4795,39800.0],["2002-01-04",6.4896,6.525,6.3909,6.525,38000.0],["2002-01-07",6.5427,6.5427,6.2517,6.2517,31200.0],["2002-01-08",6.2643,6.4288,6.2264,6.4288,69600.0],["2002-01-09",6.4288,6.4415,6.2694,6.3276,29800.0],["2002-01-10",6.3301,6.3301,6.2795,6.32,28200.0],["2002-01-11",6.3276,6.3402,6.2643,6.2643,32200.0],["2002-01-14",6.277,6.2997,6.2137,6.2137,28400.0],["2002-01-15",6.201,6.2871,6.1884,6.2365,41000.0],["2002-01-16",6.2643,6.2643,6.0871,6.0871,30000.0],["2002-01-17",6.0897,6.201,6.0897,6.1783,40000.0],["2002-01-18",6.0745,6.1808,6.0239,6.0239,74400.0],["2002-01-22",6.0745,6.0871,5.872,5.872,93600.0],["2002-01-23",5.8644,5.9657,5.8214,5.9479,70400.0],["2002-01-24",5.9986,6.0745,5.9606,6.0137,27200.0],["2002-01-25",6.0745,6.0745,5.9125,5.9505,46200.0],["2002-01-28",6.0112,6.0365,5.8239,5.8847,63200.0],["2002-01-29",5.9226,6.0568,5.9226,5.9732,36800.0],["2002-01-30",6.0112,6.1251,5.9479,6.1251,48600.0],["2002-01-31",6.1884,6.1884,6.0821,6.1454,26400.0],["2002-02-01",6.1884,6.2517,6.1049,6.1049,20800.0],["2002-02-04",6.0998,6.0998,6.0593,6.0821,25400.0],["2002-02-05",6.0998,6.1859,6.0365,6.1504,22600.0],["2002-02-06",6.1709,6.1837,6.0506,6.1197,30000.0],["2002-02-07",6.1453,6.1581,5.9917,5.9917,19400.0],["2002-02-08",5.9661,6.2016,5.9584,6.2016,17400.0],["2002-02-11",6.1453,6.258,6.1453,6.2221,24800.0],["2002-02-12",6.2733,6.3476,6.2528,6.3271,15800.0],["2002-02-13",6.3271,6.3271,6.1453,6.3245,29600.0],["2002-02-14",6.3348,6.3757,6.1837,6.1837,21200.0],["2002-02-15",6.2221,6.3476,6.1709,6.3066,12200.0],["2002-02-19",6.3245,6.3501,6.153,6.1965,29200.0],["2002-02-20",6.2221,6.3373,6.0838,6.3373,39800.0],["2002-02-21",6.3373,6.3373,6.0762,6.0762,53200.0],["2002-02-22",6.025,6.2733,6.025,6.2733,52400.0],["2002-02-25",6.3117,6.322,6.2733,6.3117,36600.0],["2002-02-26",6.2989,6.3015,6.2298,6.2733,11600.0],["2002-02-27",6.2989,6.345,6.2887,6.3092,46800.0],["2002-02-28",6.3245,6.3501,6.3143,6.3322,33800.0],["2002-03-01",6.3476,6.3655,6.3245,6.3655,26800.0],["2002-03-04",6.3655,6.3757,6.2605,6.2989,39000.0],["2002-03-05",6.2605,6.4142,6.2554,6.409,30400.0],["2002-03-06",6.427,6.4705,6.3757,6.409,28600.0],["2002-03-07",6.4218,6.5166,6.4142,6.4654,21400.0],["2002-03-08",6.5038,6.5038,6.4346,6.5038,24000.0],["2002-03-11",6.4654,6.5422,6.386,6.5038,26800.0],["2002-03-12",6.5166,6.5396,6.4142,6.5166,26000.0],["2002-03-13",6.5422,6.5473,6.4526,6.4654,16000.0],["2002-03-14",6.4654,6.5678,6.4654,6.5678,22800.0],["2002-03-15",6.491,6.5755,6.4859,6.5294,34800.0],["2002-03-18",6.5422,6.6574,6.5166,6.6523,25800.0],["2002-03-19",6.6446,6.6548,6.6062,6.6497,10400.0],["2002-03-20",6.6574,6.6933,6.6062,6.6062,17800.0],["2002-03-21",6.619,6.7086,6.619,6.7086,21000.0],["2002-03-22",6.683,6.7573,6.6625,6.7214,29600.0],["2002-03-25",6.6958,6.7368,6.66,6.6702,10000.0],["2002-03-26",6.6574,6.6574,6.491,6.6062,33400.0],["2002-03-27",6.6446,6.747,6.6446,6.7214,21000.0],["2002-03-28",6.747,6.7522,6.555,6.555,24200.0],["2002-04-01",6.5294,6.5294,6.4014,6.4039,31000.0],["2002-04-02",6.3501,6.3988,6.2733,6.2733,44000.0],["2002-04-03",6.2759,6.3092,6.0813,6.0813,106400.0],["2002-04-04",5.9149,6.1299,5.9149,6.0045,112600.0],["2002-04-05",6.0557,6.1171,5.9277,5.9917,61800.0],["2002-04-08",6.0506,6.0506,5.9353,5.9917,110800.0],["2002-04-09",5.9917,6.2477,5.9891,6.2477,85000.0],["2002-04-10",6.2503,6.3501,6.2093,6.3501,70200.0],["2002-04-11",6.3501,6.4782,6.3245,6.3245,66600.0],["2002-04-12",6.3245,6.6318,6.3245,6.6318,77600.0],["2002-04-15",6.6958,6.7061,6.6062,6.6574,66800.0],["2002-04-16",6.6958,6.7982,6.6958,6.7982,55600.0],["2002-04-17",6.8494,6.8546,6.8059,6.8341,46000.0],["2002-04-18",6.6958,6.7342,6.5422,6.7342,52600.0],["2002-04-19",6.7726,6.8853,6.747,6.8341,38000.0],["2002-04-22",6.7982,6.829,6.6984,6.7342,33200.0],["2002-04-23",6.7086,6.747,6.5294,6.6958,29600.0],["2002-04-24",6.7854,6.811,6.596,6.6446,82400.0],["2002-04-25",6.683,6.7317,6.5038,6.6958,52400.0],["2002-04-26",6.6958,6.7598,6.6267,6.6267,29000.0],["2002-04-29",6.6318,6.6318,6.4602,6.4628,58800.0],["2002-04-30",6.4782,6.4782,6.3117,6.3757,135800.0],["2002-05-01",6.3937,6.4014,6.3757,6.4014,70800.0],["2002-05-02",6.448,6.4739,6.4221,6.4739,63400.0],["2002-05-03",6.4739,6.4739,6.4014,6.435,65200.0],["2002-05-06",6.4739,6.4842,6.3496,6.3703,191400.0],["2002-05-07",6.3703,6.448,6.2796,6.3444,63200.0],["2002-05-08",6.3962,6.4091,6.3573,6.4065,34600.0],["2002-05-09",6.4065,6.4402,6.3444,6.3444,44400.0],["2002-05-10",6.3444,6.3444,6.2796,6.3185,43800.0],["2002-05-13",6.3573,6.4998,6.2926,6.4998,30800.0],["2002-05-14",6.4998,6.4998,6.3004,6.3314,52600.0],["2002-05-15",6.3573,6.3573,6.3185,6.3392,30400.0],["2002-05-16",6.3392,6.3444,6.2848,6.3237,29400.0],["2002-05-17",6.3314,6.3444,6.2874,6.3366,40200.0],["2002-05-20",6.3392,6.3444,6.2822,6.2848,48200.0],["2002-05-21",6.3185,6.435,6.246,6.246,60400.0],["2002-05-22",6.2719,6.3159,6.2667,6.2822,27200.0],["2002-05-23",6.2693,6.3444,6.2667,6.3444,54200.0],["2002-05-24",6.3444,6.3444,6.2615,6.2615,36800.0],["2002-05-28",6.2279,6.2796,6.1502,6.2382,61400.0],["2002-05-29",6.29,6.29,6.1864,6.2408,38200.0],["2002-05-30",6.2537,6.3444,6.2434,6.3288,23000.0],["2002-05-31",6.3444,6.3444,6.189,6.189,35200.0],["2002-06-03",6.2408,6.2408,6.1036,6.1036,55800.0],["2002-06-04",6.1372,6.2667,6.1243,6.2538,33800.0],["2002-06-05",6.2796,6.3496,6.2408,6.3496,42200.0],["2002-06-06",6.3237,6.4376,6.2408,6.3755,50600.0],["2002-06-07",6.3444,6.3444,6.2279,6.2978,20000.0],["2002-06-10",6.3237,6.3936,6.3237,6.334,16800.0],["2002-06-11",6.3599,6.3599,6.2175,6.2253,17800.0],["2002-06-12",6.2537,6.2537,6.1372,6.1398,36400.0],["2002-06-13",6.1398,6.1761,6.088,6.1139,49400.0],["2002-06-14",6.101,6.1735,6.0285,6.1631,47000.0],["2002-06-17",6.1761,6.3599,6.1243,6.3444,31600.0],["2002-06-18",6.3444,6.3444,6.1761,6.3055,29600.0],["2002-06-19",6.3392,6.435,6.1683,6.1761,48000.0],["2002-06-20",6.1502,6.1864,6.1036,6.1372,45800.0],["2002-06-21",6.1372,6.2149,6.101,6.2149,41800.0],["2002-06-24",6.2279,6.4039,6.2149,6.3729,40600.0],["2002-06-25",6.4376,6.4739,6.2279,6.2667,46800.0],["2002-06-26",6.29,6.4065,6.2149,6.3962,53400.0],["2002-06-27",6.4091,6.4531,6.347,6.3884,38000.0],["2002-06-28",6.3573,6.5256,6.2149,6.5256,123600.0],["2002-07-01",6.4868,6.6551,6.448,6.6422,60000.0],["2002-07-02",6.637,6.637,6.4428,6.448,38000.0],["2002-07-03",6.3573,6.3573,6.2149,6.2667,38400.0],["2002-07-05",6.2926,6.3314,6.2537,6.2926,16000.0],["2002-07-08",6.3444,6.3444,6.189,6.189,33200.0],["2002-07-09",6.2149,6.3159,6.2149,6.246,15400.0],["2002-07-10",6.2149,6.3418,6.1942,6.2667,55400.0],["2002-07-11",6.2356,6.2382,6.1372,6.189,39200.0],["2002-07-12",6.202,6.202,6.0984,6.1113,44800.0],["2002-07-15",6.0854,6.1761,5.9326,6.1761,45600.0],["2002-07-16",6.202,6.2667,6.1346,6.145,33400.0],["2002-07-17",6.2486,6.2667,6.1761,6.2279,38000.0],["2002-07-18",6.2279,6.2538,6.0336,6.0336,32200.0],["2002-07-19",6.0362,6.044,5.8394,5.9171,79200.0],["2002-07-22",5.8394,5.9301,5.7048,5.9301,52200.0],["2002-07-23",5.956,5.956,5.5623,5.5934,89600.0],["2002-07-24",5.3345,5.6866,5.2956,5.6866,95000.0],["2002-07-25",5.7229,5.8783,5.6711,5.8058,39400.0],["2002-07-26",5.754,6.1113,5.754,6.1113,38400.0],["2002-07-29",6.0854,6.2641,6.0854,6.2641,49200.0],["2002-07-30",6.2615,6.3522,6.2537,6.3055,44200.0],["2002-07-31",6.2408,6.3832,6.2408,6.2796,42000.0],["2002-08-01",6.3058,6.4028,6.2744,6.353,17600.0],["2002-08-02",6.3556,6.4054,6.2744,6.2744,35800.0],["2002-08-05",6.3268,6.4159,6.3163,6.3399,36000.0],["2002-08-06",6.3556,6.4578,6.3451,6.4054,35200.0],["2002-08-07",6.4447,6.484,6.3844,6.4709,76400.0],["2002-08-08",6.5102,6.6281,6.5102,6.6281,42000.0],["2002-08-09",6.6412,6.7067,6.6019,6.6412,52400.0],["2002-08-12",6.6805,6.6962,6.6281,6.6805,47600.0],["2002-08-13",6.6883,6.7198,6.5783,6.5783,37200.0],["2002-08-14",6.5809,6.7931,6.5495,6.7931,37400.0],["2002-08-15",6.8088,6.8088,6.691,6.7643,47800.0],["2002-08-16",6.746,6.7984,6.7224,6.7984,35000.0],["2002-08-19",6.8115,6.9032,6.7905,6.8272,49800.0],["2002-08-20",6.8272,6.9555,6.8115,6.8115,54400.0],["2002-08-21",6.8377,6.9294,6.8377,6.9294,26800.0],["2002-08-22",6.9294,6.9372,6.8403,6.9136,26200.0],["2002-08-23",6.8874,6.9425,6.8377,6.8691,41000.0],["2002-08-26",6.8901,6.9241,6.801,6.877,43800.0],["2002-08-27",6.8901,6.9058,6.5495,6.5495,67800.0],["2002-08-28",6.5495,6.5888,6.4211,6.4211,35600.0],["2002-08-29",6.4237,6.6543,6.4237,6.6281,55600.0],["2002-08-30",6.6412,6.7853,6.5966,6.6281,41000.0],["2002-09-03",6.615,6.615,6.4447,6.4447,23400.0],["2002-09-04",6.4185,6.746,6.4185,6.746,53600.0],["2002-09-05",6.7591,6.7617,6.6543,6.6988,43200.0],["2002-09-06",6.7067,6.7067,6.6045,6.6281,28600.0],["2002-09-09",6.6019,6.6045,6.4185,6.5102,45600.0],["2002-09-10",6.5102,6.5573,6.4578,6.4578,88800.0],["2002-09-11",6.484,6.5338,6.484,6.5285,18800.0],["2002-09-12",6.5285,6.5442,6.3923,6.3923,26000.0],["2002-09-13",6.3923,6.4578,6.3792,6.429,25200.0],["2002-09-16",6.3923,6.4604,6.3687,6.4054,23200.0],["2002-09-17",6.4185,6.4185,6.2875,6.3137,48600.0],["2002-09-18",6.3661,6.4683,6.3399,6.4159,29800.0],["2002-09-19",6.4185,6.4395,6.2875,6.2875,42000.0],["2002-09-20",6.3242,6.3661,6.2875,6.3242,62000.0],["2002-09-23",6.3006,6.3216,6.1172,6.1225,55000.0],["2002-09-24",6.1565,6.2246,6.1041,6.222,50000.0],["2002-09-25",6.2613,6.3556,6.2613,6.3137,42800.0],["2002-09-26",6.3268,6.594,6.3006,6.594,23800.0],["2002-09-27",6.5626,6.6097,6.484,6.5102,36200.0],["2002-09-30",6.4709,6.6883,6.4604,6.6883,46200.0],["2002-10-01",6.6883,6.7329,6.6543,6.7067,61000.0],["2002-10-02",6.7198,6.7433,6.5888,6.5888,48200.0],["2002-10-03",6.6071,6.6936,6.6019,6.6936,34200.0],["2002-10-04",6.6805,6.6805,6.5495,6.5626,30400.0],["2002-10-07",6.6281,6.6883,6.5076,6.5207,34000.0],["2002-10-08",6.5469,6.5626,6.4578,6.5207,32200.0],["2002-10-09",6.5364,6.5862,6.3923,6.3923,30000.0],["2002-10-10",6.3975,6.4683,6.3792,6.4683,31400.0],["2002-10-11",6.4683,6.4683,6.3923,6.4185,43400.0],["2002-10-14",6.4054,6.4421,6.3766,6.4054,30200.0],["2002-10-15",6.3792,6.4447,6.3792,6.4421,39400.0],["2002-10-16",6.4421,6.4421,6.3006,6.3137,24800.0],["2002-10-17",6.353,6.3661,6.2875,6.3661,22400.0],["2002-10-18",6.3923,6.4421,6.3923,6.4159,18000.0],["2002-10-21",6.4421,6.4421,6.4185,6.4264,19200.0],["2002-10-22",6.4421,6.4421,6.3216,6.353,21800.0],["2002-10-23",6.3268,6.4761,6.3268,6.4421,42600.0],["2002-10-24",6.4683,6.4918,6.3792,6.3897,27800.0],["2002-10-25",6.4159,6.4525,6.3399,6.4525,30600.0],["2002-10-28",6.4709,6.5049,6.3661,6.3792,34400.0],["2002-10-29",6.3975,6.4709,6.3871,6.4709,23200.0],["2002-10-30",6.4499,6.5757,6.4316,6.5731,169000.0],["2002-10-31",6.5916,6.6446,6.5307,6.5863,38600.0],["2002-11-01",6.5969,6.7532,6.5704,6.7426,36200.0],["2002-11-04",6.7559,6.7797,6.6817,6.7294,40400.0],["2002-11-05",6.7294,6.7824,6.6631,6.7294,28400.0],["2002-11-06",6.7691,6.8565,6.7055,6.8089,40200.0],["2002-11-07",6.8353,6.8353,6.7241,6.7294,30200.0],["2002-11-08",6.7479,6.8089,6.6525,6.6737,38600.0],["2002-11-11",6.6737,6.7082,6.4909,6.5678,22600.0],["2002-11-12",6.6102,6.6605,6.5439,6.5837,22600.0],["2002-11-13",6.5837,6.7956,6.5837,6.6366,36200.0],["2002-11-14",6.6631,6.8062,6.6366,6.7559,27400.0],["2002-11-15",6.7824,6.8089,6.7082,6.7267,27600.0],["2002-11-18",6.7426,6.7691,6.6155,6.7082,36000.0],["2002-11-19",6.7161,6.8221,6.6976,6.7691,37000.0],["2002-11-20",6.7559,6.8486,6.7559,6.8486,31400.0],["2002-11-21",6.8724,6.8883,6.8433,6.8751,118000.0],["2002-11-22",6.8618,6.8618,6.7877,6.8353,24800.0],["2002-11-25",6.8353,6.8751,6.793,6.8486,27200.0],["2002-11-26",6.8406,6.8565,6.4909,6.5598,52800.0],["2002-11-27",6.5757,6.7559,6.5704,6.7241,43600.0],["2002-11-29",6.7055,6.8142,6.6896,6.7824,21400.0],["2002-12-02",6.8089,6.8353,6.7559,6.8248,18400.0],["2002-12-03",6.8089,6.8089,6.7188,6.7294,27200.0],["2002-12-04",6.7479,6.7506,6.6578,6.6631,20600.0],["2002-12-05",6.7161,6.7161,6.6499,6.6711,30200.0],["2002-12-06",6.6658,6.7479,6.6472,6.7294,20200.0],["2002-12-09",6.7029,6.7347,6.6499,6.6764,26800.0],["2002-12-10",6.6499,6.679,6.5837,6.5837,137800.0],["2002-12-11",6.5969,6.6366,6.4936,6.5042,105600.0],["2002-12-12",6.5042,6.5519,6.4697,6.5307,41600.0],["2002-12-13",6.4909,6.4909,6.3611,6.3717,67000.0],["2002-12-16",6.3903,6.4644,6.3903,6.4379,34800.0],["2002-12-17",6.4512,6.5174,6.4141,6.4141,46000.0],["2002-12-18",6.4273,6.4644,6.4273,6.4512,32200.0],["2002-12-19",6.4644,6.4777,6.3055,6.3055,65400.0],["2002-12-20",6.3267,6.3585,6.3267,6.3558,62600.0],["2002-12-23",6.385,6.4432,6.3585,6.3585,54200.0],["2002-12-24",6.3585,6.4326,6.3558,6.4194,14600.0],["2002-12-26",6.4326,6.4591,6.3081,6.3585,46600.0],["2002-12-27",6.3585,6.4247,6.2949,6.2949,44200.0],["2002-12-30",6.332,6.4114,6.332,6.4061,38400.0],["2002-12-31",6.4062,6.4115,6.2657,6.2657,46200.0],["2003-01-02",6.3055,6.385,6.2737,6.385,47600.0],["2003-01-03",6.3585,6.3585,6.3055,6.3373,26400.0],["2003-01-06",6.3426,6.5704,6.3426,6.5625,40200.0],["2003-01-07",6.5625,6.5731,6.4936,6.5731,42400.0],["2003-01-08",6.5837,6.6764,6.5492,6.5757,49800.0],["2003-01-09",6.5837,6.6446,6.5651,6.634,31800.0],["2003-01-10",6.6499,6.6631,6.5704,6.5837,33000.0],["2003-01-13",6.6102,6.7691,6.5651,6.6764,60000.0],["2003-01-14",6.7161,6.7824,6.7108,6.7771,41000.0],["2003-01-15",6.7824,6.7824,6.6499,6.7161,71600.0],["2003-01-16",6.7824,6.7903,6.7161,6.7373,46000.0],["2003-01-17",6.7824,6.7824,6.7161,6.7294,95600.0],["2003-01-21",6.8353,6.8486,6.732,6.7585,55800.0],["2003-01-22",6.8062,6.8221,6.7559,6.7824,53800.0],["2003-01-23",6.7824,6.8062,6.74,6.74,33000.0],["2003-01-24",6.7691,6.7691,6.5307,6.5307,40400.0],["2003-01-27",6.5042,6.6234,6.4115,6.4115,29000.0],["2003-01-28",6.4247,6.5307,6.4167,6.5307,47800.0],["2003-01-29",6.5307,6.5307,6.3982,6.5227,39000.0],["2003-01-30",6.5307,6.5307,6.3903,6.3929,57800.0],["2003-01-31",6.4114,6.4644,6.3585,6.4512,52600.0],["2003-02-03",6.4777,6.528,6.4644,6.5015,24200.0],["2003-02-04",6.4777,6.5439,6.4697,6.5174,34800.0],["2003-02-05",6.5391,6.5927,6.5016,6.5418,29800.0],["2003-02-06",6.5927,6.5927,6.4989,6.5123,27000.0],["2003-02-07",6.4989,6.5659,6.4775,6.4775,40200.0],["2003-02-10",6.4882,6.515,6.44,6.515,26200.0],["2003-02-11",6.5391,6.5793,6.4641,6.5123,44200.0],["2003-02-12",6.5391,6.6035,6.4909,6.4909,57400.0],["2003-02-13",6.5123,6.5633,6.4989,6.5338,30000.0],["2003-02-14",6.5606,6.5633,6.5123,6.5418,32800.0],["2003-02-18",6.5633,6.5927,6.5123,6.5659,50400.0],["2003-02-19",6.5659,6.5659,6.4614,6.4614,37000.0],["2003-02-20",6.4587,6.5097,6.4587,6.4882,23000.0],["2003-02-21",6.4989,6.5686,6.4989,6.5633,41000.0],["2003-02-24",6.5633,6.5659,6.4855,6.4882,34800.0],["2003-02-25",6.5257,6.8125,6.5257,6.7964,40200.0],["2003-02-26",6.7669,6.7803,6.7026,6.7267,31400.0],["2003-02-27",6.7535,6.8607,6.7455,6.8259,32600.0],["2003-02-28",6.8741,6.8795,6.7937,6.8098,41600.0],["2003-03-03",6.8366,6.8607,6.6999,6.7133,45600.0],["2003-03-04",6.7401,6.7401,6.6061,6.6329,38600.0],["2003-03-05",6.6517,6.7267,6.6195,6.7267,35400.0],["2003-03-06",6.7535,6.7669,6.6463,6.6731,35000.0],["2003-03-07",6.6999,6.7107,6.6731,6.6999,20000.0],["2003-03-10",6.7267,6.7267,6.6463,6.6463,30600.0],["2003-03-11",6.6329,6.7267,6.6195,6.7214,28800.0],["2003-03-12",6.7401,6.7401,6.6463,6.6705,13400.0],["2003-03-13",6.6865,6.7187,6.6731,6.7187,25800.0],["2003-03-14",6.724,6.7455,6.6731,6.7401,23800.0],["2003-03-17",6.7803,6.8741,6.7803,6.8634,40600.0],["2003-03-18",6.8634,6.8661,6.8071,6.8634,33400.0],["2003-03-19",6.8634,6.8848,6.8473,6.8822,34400.0],["2003-03-20",6.8822,6.9679,6.8339,6.9679,32800.0],["2003-03-21",6.9947,7.0617,6.9411,7.0403,44400.0],["2003-03-24",7.0617,7.0617,6.8607,6.8741,32600.0],["2003-03-25",6.8875,7.0081,6.8875,6.9947,54400.0],["2003-03-26",7.0215,7.0215,6.8339,6.8339,27200.0],["2003-03-27",6.8741,6.9947,6.8554,6.9947,27000.0],["2003-03-28",6.9947,6.9947,6.8607,6.9143,27400.0],["2003-03-31",6.9411,6.9894,6.8902,6.9009,27400.0],["2003-04-01",6.9009,6.9117,6.7267,6.9117,68000.0],["2003-04-02",6.9385,7.0055,6.9331,6.984,27200.0],["2003-04-03",7.0001,7.0269,6.8741,6.8768,34400.0],["2003-04-04",6.8875,6.976,6.8875,6.9358,26800.0],["2003-04-07",6.9679,7.0751,6.9143,6.9411,34400.0],["2003-04-08",6.9545,7.043,6.9545,7.0215,58000.0],["2003-04-09",6.9947,7.0966,6.9947,7.0483,45000.0],["2003-04-10",7.0751,7.0832,7.0483,7.0751,26600.0],["2003-04-11",7.0885,7.0885,7.0162,7.0162,23800.0],["2003-04-14",7.0349,7.0349,6.9867,7.0242,22200.0],["2003-04-15",7.0081,7.0483,6.984,7.0403,52600.0],["2003-04-16",7.0671,7.0885,7.043,7.0456,27400.0],["2003-04-17",7.0751,7.1019,7.0376,7.0966,39800.0],["2003-04-21",7.1019,7.1823,7.1019,7.1555,39600.0],["2003-04-22",7.1662,7.3297,7.1475,7.3297,43000.0],["2003-04-23",7.3431,7.3672,7.2466,7.3029,34800.0],["2003-04-24",7.3029,7.311,7.1823,7.2091,59600.0],["2003-04-25",7.2761,7.2761,7.2011,7.2574,21600.0],["2003-04-28",7.2895,7.3646,7.2788,7.3485,28000.0],["2003-04-29",7.3646,7.394,7.3029,7.3029,36200.0],["2003-04-30",7.3192,7.4194,7.311,7.4058,35000.0],["2003-05-01",7.4194,7.4194,7.3381,7.3923,20800.0],["2003-05-02",7.4329,7.4735,7.3381,7.3571,40000.0],["2003-05-05",7.3381,7.3463,7.2379,7.2434,29800.0],["2003-05-06",7.2515,7.3246,7.2515,7.284,30400.0],["2003-05-07",7.284,7.284,7.0944,7.1486,46600.0],["2003-05-08",7.1702,7.1838,7.1296,7.1296,18200.0],["2003-05-09",7.108,7.1296,7.0673,7.1296,40600.0],["2003-05-12",7.1567,7.2217,7.0944,7.2163,43400.0],["2003-05-13",7.311,7.33,7.2921,7.311,31000.0],["2003-05-14",7.3517,7.3733,7.3138,7.3138,34800.0],["2003-05-15",7.3787,7.4329,7.3381,7.3923,32600.0],["2003-05-16",7.4167,7.5493,7.4058,7.5141,46600.0],["2003-05-19",7.5683,7.6306,7.4491,7.4491,48600.0],["2003-05-20",7.4329,7.5548,7.4329,7.5006,29200.0],["2003-05-21",7.5683,7.5683,7.5141,7.5277,31200.0],["2003-05-22",7.5547,7.5818,7.5141,7.5575,34600.0],["2003-05-23",7.5791,7.6197,7.5358,7.5764,40200.0],["2003-05-27",7.617,7.7497,7.6008,7.7443,61200.0],["2003-05-28",7.7172,7.812,7.6766,7.6901,34200.0],["2003-05-29",7.7308,7.7714,7.7064,7.7416,61600.0],["2003-05-30",7.7172,7.812,7.636,7.636,68600.0],["2003-06-02",7.6495,7.7443,7.636,7.7172,47400.0],["2003-06-03",7.7443,7.8364,7.7091,7.8364,47800.0],["2003-06-04",7.8364,7.9014,7.812,7.9014,33200.0],["2003-06-05",7.9338,7.988,7.8986,7.9393,42800.0],["2003-06-06",7.9934,8.0611,7.8174,7.8201,67400.0],["2003-06-09",7.8743,7.9826,7.8526,7.8661,44800.0],["2003-06-10",7.9068,8.2777,7.9068,8.2777,111400.0],["2003-06-11",8.2859,8.3671,8.164,8.2073,84600.0],["2003-06-12",8.2859,8.3075,8.1911,8.2561,64000.0],["2003-06-13",8.3265,8.3942,8.2317,8.2317,43000.0],["2003-06-16",8.2994,8.3942,8.2967,8.3183,62400.0],["2003-06-17",8.3806,8.3942,8.3048,8.3265,37000.0],["2003-06-18",8.3265,8.5025,8.3265,8.386,46600.0],["2003-06-19",8.4077,8.4619,8.3211,8.3265,50400.0],["2003-06-20",8.2317,8.2344,8.0151,8.0151,112000.0],["2003-06-23",8.0286,8.0286,7.5818,7.5818,163000.0],["2003-06-24",7.4735,7.6631,7.1784,7.636,148000.0],["2003-06-25",7.7308,7.8797,7.6766,7.8797,61600.0],["2003-06-26",7.8526,7.9149,7.8093,7.9149,36000.0],["2003-06-27",7.9555,8.0124,7.8418,7.858,44000.0],["2003-06-30",7.8526,7.8526,7.5277,7.6143,80600.0],["2003-07-01",7.636,7.6712,7.4816,7.5168,59400.0],["2003-07-02",7.5168,7.8526,7.4952,7.8201,96000.0],["2003-07-03",7.8797,7.9988,7.858,7.9014,32800.0],["2003-07-07",8.0367,8.0422,7.9338,8.0422,47600.0],["2003-07-08",8.0963,8.0963,7.9311,7.9338,55200.0],["2003-07-09",7.9609,7.9609,7.766,7.7795,77400.0],["2003-07-10",7.8391,7.8526,7.6549,7.7362,41800.0],["2003-07-11",7.7903,8.0205,7.7903,7.8661,46400.0],["2003-07-14",8.0015,8.1234,7.988,8.0855,75000.0],["2003-07-15",8.1396,8.2452,8.0719,8.0774,85200.0],["2003-07-16",8.1721,8.1775,8.0313,8.0313,85400.0],["2003-07-17",8.0422,8.1207,8.0124,8.0151,46400.0],["2003-07-18",8.0557,8.0963,8.0286,8.0476,35600.0],["2003-07-21",8.0205,8.0828,8.0151,8.0205,62400.0],["2003-07-22",8.0692,8.0828,8.0205,8.0422,24000.0],["2003-07-23",8.1098,8.1098,8.0205,8.0909,28800.0],["2003-07-24",8.0963,8.0963,7.8797,7.9284,62600.0],["2003-07-25",7.9311,7.9311,7.7443,7.7849,70800.0],["2003-07-28",7.812,7.8526,7.7985,7.8364,40200.0],["2003-07-29",7.8093,7.8499,7.7849,7.8472,29200.0],["2003-07-30",7.8609,7.8882,7.7378,7.8198,52200.0],["2003-07-31",7.8609,7.8745,7.6285,7.6476,42400.0],["2003-08-01",7.7105,7.7105,7.4671,7.5929,64600.0],["2003-08-04",7.5601,7.5601,7.1636,7.1773,122400.0],["2003-08-05",7.109,7.15,6.9886,7.15,591400.0],["2003-08-06",7.1718,7.1964,7.1117,7.139,217800.0],["2003-08-07",7.1746,7.1746,7.0406,7.1144,91600.0],["2003-08-08",7.15,7.15,7.0406,7.0543,63600.0],["2003-08-11",7.0133,7.0543,6.975,7.0515,51400.0],["2003-08-12",7.0652,7.109,7.0515,7.109,53800.0],["2003-08-13",7.109,7.15,7.109,7.1281,40200.0],["2003-08-14",7.1281,7.15,7.0789,7.109,52800.0],["2003-08-15",7.1363,7.1937,7.0953,7.1636,49600.0],["2003-08-18",7.2183,7.2183,7.1363,7.1691,77800.0],["2003-08-19",7.1691,7.1992,7.0898,7.1363,81400.0],["2003-08-20",7.1554,7.2019,7.1363,7.1937,51200.0],["2003-08-21",7.2019,7.2047,7.1718,7.1882,35800.0],["2003-08-22",7.15,7.15,7.0406,7.0433,86000.0],["2003-08-25",6.9996,7.0406,6.9176,6.9996,59200.0],["2003-08-26",7.0379,7.0433,6.9312,7.0351,97400.0],["2003-08-27",7.0406,7.1117,7.0051,7.1008,54000.0],["2003-08-28",7.0816,7.1117,7.0269,7.098,77800.0],["2003-08-29",7.1117,7.1144,6.8902,6.8902,119400.0],["2003-09-02",6.9394,7.0133,6.8656,7.0133,100400.0],["2003-09-03",7.0133,7.191,6.9722,7.1746,67200.0],["2003-09-04",7.1882,7.1882,7.1199,7.1254,107200.0],["2003-09-05",7.0679,7.1226,7.0543,7.1008,41400.0],["2003-09-08",7.1008,7.1609,7.0597,7.0953,51800.0],["2003-09-09",7.1199,7.1746,7.0953,7.1746,67600.0],["2003-09-10",7.1636,7.1636,7.0406,7.0543,109200.0],["2003-09-11",7.0543,7.1609,7.0543,7.1582,36800.0],["2003-09-12",7.0953,7.1363,7.0461,7.109,41200.0],["2003-09-15",7.0816,7.1336,7.0515,7.0515,53600.0],["2003-09-16",7.0679,7.1636,7.0679,7.1636,58200.0],["2003-09-17",7.15,7.1636,7.1172,7.1172,43200.0],["2003-09-18",7.139,7.1773,7.1226,7.15,47800.0],["2003-09-19",7.1636,7.2238,7.1527,7.1937,60600.0],["2003-09-22",7.18,7.18,7.109,7.1609,88000.0],["2003-09-23",7.1773,7.1773,7.139,7.1773,57000.0],["2003-09-24",7.1636,7.191,7.1363,7.15,55000.0],["2003-09-25",7.139,7.1636,7.0215,7.0215,61400.0],["2003-09-26",7.0543,7.098,6.9859,6.9859,39800.0],["2003-09-29",6.9859,7.1226,6.9859,7.0953,78400.0],["2003-09-30",7.0953,7.1336,7.0543,7.057,69000.0],["2003-10-01",7.0843,7.2402,7.0843,7.2211,89000.0],["2003-10-02",7.2211,7.2457,7.1664,7.2047,50000.0],["2003-10-03",7.2238,7.3796,7.2047,7.355,106400.0],["2003-10-06",7.355,7.5191,7.3277,7.4179,93800.0],["2003-10-07",7.3824,7.5874,7.3687,7.5874,122800.0],["2003-10-08",7.5738,7.6285,7.4644,7.6285,123400.0],["2003-10-09",7.6285,7.6558,7.273,7.3605,130600.0],["2003-10-10",7.3742,7.4343,7.2976,7.3687,37000.0],["2003-10-13",7.396,7.5464,7.3714,7.5464,83600.0],["2003-10-14",7.5191,7.5874,7.4644,7.4917,52600.0],["2003-10-15",7.5054,7.571,7.4015,7.4781,29800.0],["2003-10-16",7.4644,7.4671,7.3714,7.4234,39200.0],["2003-10-17",7.4835,7.4917,7.355,7.3578,41600.0],["2003-10-20",7.3824,7.3988,7.3168,7.3988,43000.0],["2003-10-21",7.4371,7.4507,7.1773,7.2648,67000.0],["2003-10-22",7.2457,7.2457,7.0406,7.0406,72600.0],["2003-10-23",7.0406,7.1964,7.0187,7.1554,61000.0],["2003-10-24",7.1363,7.1746,7.1363,7.1527,50400.0],["2003-10-27",7.18,7.2621,7.1117,7.1636,74600.0],["2003-10-28",7.191,7.3277,7.18,7.3277,118600.0],["2003-10-29",7.3636,7.4658,7.3249,7.4658,738800.0],["2003-10-30",7.4658,7.5487,7.4106,7.5294,81200.0],["2003-10-31",7.5101,7.6261,7.4465,7.557,87200.0],["2003-11-03",7.5708,7.5985,7.452,7.5432,81400.0],["2003-11-04",7.5432,7.6344,7.5128,7.5156,64200.0],["2003-11-05",7.5432,7.5432,7.394,7.4962,43800.0],["2003-11-06",7.4603,7.4824,7.4078,7.4603,59800.0],["2003-11-07",7.488,7.5101,7.4355,7.488,54400.0],["2003-11-10",7.4465,7.5156,7.336,7.336,77600.0],["2003-11-11",7.3387,7.3664,7.2807,7.3664,50600.0],["2003-11-12",7.3802,7.4465,7.3222,7.3912,67600.0],["2003-11-13",7.4051,7.4051,7.3194,7.3636,75000.0],["2003-11-14",7.3774,7.3857,7.2061,7.2393,76600.0],["2003-11-17",7.2476,7.2476,7.0652,7.1315,152800.0],["2003-11-18",7.1232,7.1564,7.0735,7.0845,88000.0],["2003-11-19",7.1094,7.1287,7.0624,7.0818,91800.0],["2003-11-20",7.0541,7.1343,7.0541,7.0652,62000.0],["2003-11-21",7.0873,7.1453,7.0597,7.1426,53800.0],["2003-11-24",7.1702,7.184,7.0735,7.1343,121800.0],["2003-11-25",7.1564,7.1564,7.0763,7.1011,78600.0],["2003-11-26",7.0873,7.2089,7.0873,7.1702,73800.0],["2003-11-28",7.184,7.2559,7.184,7.2282,22200.0],["2003-12-01",7.336,7.336,7.2282,7.231,76800.0],["2003-12-02",7.2393,7.2531,7.1868,7.2255,89000.0],["2003-12-03",7.2255,7.3664,7.1895,7.2669,117600.0],["2003-12-04",7.3498,7.3498,7.1951,7.3166,57600.0],["2003-12-05",7.336,7.3747,7.2835,7.3387,69000.0],["2003-12-08",7.3387,7.5156,7.3387,7.488,146800.0],["2003-12-09",7.4603,7.6012,7.4493,7.4631,146400.0],["2003-12-10",7.4631,7.5543,7.4327,7.4327,60200.0],["2003-12-11",7.4051,7.6731,7.4051,7.6731,79800.0],["2003-12-12",7.6952,7.6952,7.5708,7.6537,77600.0],["2003-12-15",7.709,7.7339,7.4078,7.4078,77200.0],["2003-12-16",7.3912,7.5432,7.3802,7.5432,40600.0],["2003-12-17",7.5294,7.5294,7.3912,7.4327,41200.0],["2003-12-18",7.4741,7.6454,7.4631,7.6206,51400.0],["2003-12-19",7.6233,7.6399,7.5156,7.5985,42800.0],["2003-12-22",7.5985,7.6675,7.5708,7.6675,62800.0],["2003-12-23",7.5708,7.7228,7.557,7.7228,87000.0],["2003-12-24",7.7366,7.7366,7.6814,7.6952,24800.0],["2003-12-26",7.6869,7.6952,7.604,7.6151,20600.0],["2003-12-29",7.6537,7.7366,7.6537,7.7339,64600.0],["2003-12-30",7.709,7.7339,7.709,7.7311,31400.0],["2003-12-31",7.7311,7.7311,7.5708,7.5708,64400.0],["2004-01-02",7.557,7.6675,7.5211,7.6675,59400.0],["2004-01-05",7.6675,7.7339,7.6454,7.709,70400.0],["2004-01-06",7.7311,7.7366,7.6427,7.6427,53400.0],["2004-01-07",7.6399,7.7836,7.6399,7.767,54600.0],["2004-01-08",7.7228,7.8389,7.7228,7.8389,77400.0],["2004-01-09",7.8195,7.8748,7.8057,7.8748,91000.0],["2004-01-12",7.8858,8.0682,7.8333,8.0682,90600.0],["2004-01-13",8.0129,8.1649,7.9577,8.1373,110600.0],["2004-01-14",8.1373,8.1456,8.035,8.082,51800.0],["2004-01-15",8.0544,8.0765,7.9439,7.9964,130200.0],["2004-01-16",7.9964,7.9964,7.7504,7.7504,106400.0],["2004-01-20",7.7366,8.0406,7.6952,8.0406,93000.0],["2004-01-21",8.0406,8.0682,7.9577,7.9936,43400.0],["2004-01-22",7.9715,8.0129,7.9383,7.9853,53200.0],["2004-01-23",7.9577,8.082,7.9024,8.082,68600.0],["2004-01-26",8.0267,8.1925,7.9881,8.1925,72600.0],["2004-01-27",8.1649,8.1677,7.9853,7.9908,72600.0],["2004-01-28",7.9853,7.9991,7.5985,7.6316,87600.0],["2004-01-29",7.7007,7.8195,7.5985,7.709,127800.0],["2004-01-30",7.6814,7.8886,7.6814,7.872,62800.0],["2004-02-02",7.872,7.9549,7.7643,7.9079,63200.0],["2004-02-03",7.8996,8.1621,7.8803,8.0958,126800.0],["2004-02-04",8.0967,8.0967,7.6028,7.6028,122800.0],["2004-02-05",7.6307,7.7814,7.6224,7.7144,116800.0],["2004-02-06",7.6865,7.879,7.6865,7.8149,96200.0],["2004-02-09",7.826,7.9739,7.7842,7.9516,46000.0],["2004-02-10",7.9544,8.1748,7.946,8.1748,54800.0],["2004-02-11",8.1748,8.2138,8.119,8.2138,45800.0],["2004-02-12",8.2138,8.2138,8.105,8.2027,44200.0],["2004-02-13",8.2027,8.2027,7.9237,7.9488,40600.0],["2004-02-17",7.9934,8.2417,7.9655,8.2194,60800.0],["2004-02-18",8.2585,8.2585,8.0548,8.1608,51600.0],["2004-02-19",8.1608,8.2111,8.013,8.0158,55200.0],["2004-02-20",8.0632,8.2027,7.9516,8.1915,62200.0],["2004-02-23",8.2027,8.2278,8.0353,8.0548,59400.0],["2004-02-24",8.0799,8.3003,8.0799,8.239,93400.0],["2004-02-25",8.2585,8.2864,8.105,8.2083,48600.0],["2004-02-26",8.1608,8.2752,8.1608,8.2445,38000.0],["2004-02-27",8.2166,8.3282,8.2111,8.2166,40600.0],["2004-03-01",8.2194,8.2641,8.1469,8.1859,47200.0],["2004-03-02",8.1525,8.1971,8.0771,8.0855,96000.0],["2004-03-03",8.0855,8.1971,7.9906,8.1301,49800.0],["2004-03-04",8.119,8.119,7.9962,8.0911,53600.0],["2004-03-05",8.119,8.2278,8.0771,8.1748,50000.0],["2004-03-08",8.2027,8.2278,8.105,8.119,37000.0],["2004-03-09",8.1329,8.3673,8.119,8.3673,92800.0],["2004-03-10",8.3673,8.3701,8.1748,8.1748,44400.0],["2004-03-11",8.2166,8.2864,8.1608,8.1915,49000.0],["2004-03-12",8.2166,8.3143,8.0548,8.3143,46200.0],["2004-03-15",8.3143,8.3143,8.0911,8.0967,59000.0],["2004-03-16",8.0967,8.1329,8.0492,8.1246,52000.0],["2004-03-17",8.1329,8.1748,8.119,8.1692,50400.0],["2004-03-18",8.1832,8.1971,8.0632,8.0688,43400.0],["2004-03-19",8.0855,8.0855,7.8595,7.8651,59800.0],["2004-03-22",7.8651,7.8651,7.6754,7.6865,110800.0],["2004-03-23",7.7005,7.72,7.6447,7.6698,64400.0],["2004-03-24",7.6698,7.6726,7.5889,7.6056,52000.0],["2004-03-25",7.6307,7.7563,7.6168,7.7563,72600.0],["2004-03-26",7.7284,7.7507,7.6865,7.7144,49600.0],["2004-03-29",7.6893,7.7898,7.6196,7.6586,64600.0],["2004-03-30",7.6586,7.8428,7.6168,7.8149,73400.0],["2004-03-31",7.787,7.9237,7.7005,7.893,77200.0],["2004-04-01",7.8902,7.893,7.8177,7.8762,48400.0],["2004-04-02",7.9237,7.9404,7.8567,7.8818,55200.0],["2004-04-05",7.9097,8.0576,7.9069,8.0492,45200.0],["2004-04-06",8.0492,8.0911,8.013,8.0632,51800.0],["2004-04-07",8.066,8.1748,8.0213,8.1469,49200.0],["2004-04-08",8.1748,8.1943,8.1246,8.1385,53000.0],["2004-04-12",8.1385,8.1971,8.1301,8.1413,56200.0],["2004-04-13",8.2111,8.2222,8.0102,8.0102,77200.0],["2004-04-14",7.9795,8.1469,7.9516,7.9711,78000.0],["2004-04-15",8.0213,8.1329,8.0102,8.0409,55000.0],["2004-04-16",8.0771,8.1748,8.0185,8.1329,58600.0],["2004-04-19",8.105,8.1887,8.0911,8.1608,48600.0],["2004-04-20",8.1887,8.2111,8.0213,8.0213,54400.0],["2004-04-21",8.0074,8.2027,7.9906,8.2027,70000.0],["2004-04-22",8.2306,8.3003,8.2027,8.3003,71600.0],["2004-04-23",8.2864,8.292,8.1329,8.2585,60800.0],["2004-04-26",8.2724,8.3254,8.2027,8.2724,48200.0],["2004-04-27",8.2752,8.4119,8.2529,8.4119,75400.0],["2004-04-28",8.4119,8.4119,8.105,8.1469,75600.0],["2004-04-29",8.1887,8.3617,8.1608,8.1943,52200.0],["2004-04-30",8.2222,8.2222,7.9572,7.9572,64600.0],["2004-05-03",7.9655,7.9655,7.7981,7.946,75200.0],["2004-05-04",7.9488,8.0213,7.8818,7.9683,50400.0],["2004-05-05",7.9516,8.0492,7.8818,7.8818,30800.0],["2004-05-06",7.8573,7.939,7.6854,7.9278,75600.0],["2004-05-07",7.9137,7.9757,7.6093,7.6234,61600.0],["2004-05-10",7.5839,7.722,7.4853,7.4966,102400.0],["2004-05-11",7.4825,7.7249,7.4402,7.7249,43600.0],["2004-05-12",7.7361,7.7559,7.5107,7.7502,77000.0],["2004-05-13",7.7502,7.8009,7.6572,7.66,43400.0],["2004-05-14",7.6572,7.722,7.5811,7.6234,41400.0],["2004-05-17",7.5952,7.6234,7.5529,7.5811,72800.0],["2004-05-18",7.6375,7.6657,7.5924,7.6262,34200.0],["2004-05-19",7.6657,7.7502,7.5811,7.6008,46000.0],["2004-05-20",7.6008,7.6657,7.5445,7.567,51200.0],["2004-05-21",7.5783,7.6149,7.5529,7.5811,57600.0],["2004-05-24",7.6516,7.8038,7.6121,7.7869,80600.0],["2004-05-25",7.7869,8.0461,7.7869,8.0123,64000.0],["2004-05-26",7.9616,7.9757,7.9193,7.9447,35000.0],["2004-05-27",7.9757,8.0039,7.9362,7.9813,34600.0],["2004-05-28",8.018,8.08,7.9785,8.018,36200.0],["2004-06-01",8.0039,8.0461,7.8939,7.9954,60800.0],["2004-06-02",7.9757,7.9898,7.8911,7.9052,70200.0],["2004-06-03",7.9024,7.939,7.8911,7.8911,59000.0],["2004-06-04",7.8911,8.0151,7.8911,7.8968,32400.0],["2004-06-07",7.8968,8.063,7.894,8.063,32800.0],["2004-06-08",8.0461,8.0828,7.987,7.987,29600.0],["2004-06-09",7.9757,8.0884,7.9193,7.9334,42400.0],["2004-06-10",7.9193,8.032,7.9193,7.9503,72600.0],["2004-06-14",7.9334,7.9475,7.6882,7.6882,88200.0],["2004-06-15",7.6798,7.908,7.6798,7.7502,56200.0],["2004-06-16",7.7784,7.908,7.7784,7.8573,50000.0],["2004-06-17",7.877,8.0123,7.8629,7.9954,30400.0],["2004-06-18",8.018,8.0433,7.9475,8.018,70800.0],["2004-06-21",7.9757,8.0039,7.846,7.8517,59000.0],["2004-06-22",7.8348,7.8348,7.7023,7.7051,75000.0],["2004-06-23",7.6431,7.722,7.567,7.6995,149600.0],["2004-06-24",7.6093,7.6939,7.5529,7.6798,473000.0],["2004-06-25",7.6939,7.7897,7.6403,7.7897,283200.0],["2004-06-28",7.7671,7.7671,7.6516,7.7333,98400.0],["2004-06-29",7.7333,7.7897,7.7079,7.7643,90600.0],["2004-06-30",7.7699,7.7897,7.7136,7.7643,74200.0],["2004-07-01",7.7361,7.7446,7.6093,7.6093,64600.0],["2004-07-02",7.6093,7.7277,7.6093,7.7277,34800.0],["2004-07-06",7.6939,7.7474,7.6657,7.6967,74600.0],["2004-07-07",7.7361,7.784,7.6798,7.7305,59200.0],["2004-07-08",7.7418,7.7474,7.6093,7.6093,70800.0],["2004-07-09",7.6375,7.6798,7.6093,7.6629,33400.0],["2004-07-12",7.7079,7.7079,7.6375,7.6516,53800.0],["2004-07-13",7.6375,7.6713,7.6178,7.6431,51200.0],["2004-07-14",7.6544,7.7643,7.6234,7.7108,52800.0],["2004-07-15",7.722,7.7502,7.6657,7.6741,36200.0],["2004-07-16",7.6741,7.6939,7.6093,7.6093,53000.0],["2004-07-19",7.6093,7.6882,7.6093,7.6713,34800.0],["2004-07-20",7.6798,7.6882,7.6093,7.6798,56800.0],["2004-07-21",7.66,7.6882,7.6093,7.6093,69400.0],["2004-07-22",7.6657,7.6657,7.4853,7.5276,62000.0],["2004-07-23",7.5107,7.5529,7.4825,7.5388,55000.0],["2004-07-26",7.567,7.567,7.381,7.381,58000.0],["2004-07-27",7.412,7.5529,7.3754,7.4966,54000.0],["2004-07-28",7.4402,7.4825,7.35,7.4205,60600.0],["2004-07-29",7.6657,7.7728,7.6375,7.7615,117000.0],["2004-07-30",7.7502,7.8207,7.691,7.691,138200.0],["2004-08-02",7.722,7.8291,7.6798,7.784,78000.0],["2004-08-03",7.7925,7.9109,7.7502,7.8066,90400.0],["2004-08-04",7.8348,7.9616,7.7559,7.8827,101400.0],["2004-08-05",7.8522,7.8864,7.781,7.8152,65000.0],["2004-08-06",7.8209,7.9405,7.7896,7.7924,94200.0],["2004-08-09",7.801,7.8294,7.7127,7.7583,55800.0],["2004-08-10",7.7583,7.8579,7.7212,7.8579,56600.0],["2004-08-11",7.8437,7.8437,7.6899,7.7867,48200.0],["2004-08-12",7.7583,7.7668,7.6871,7.6985,60200.0],["2004-08-13",7.7583,7.8266,7.7156,7.8095,30200.0],["2004-08-16",7.7867,7.8266,7.7554,7.8209,31400.0],["2004-08-17",7.8294,7.8294,7.7298,7.7412,53000.0],["2004-08-18",7.7412,7.8323,7.7298,7.8294,58200.0],["2004-08-19",7.8294,7.8323,7.7298,7.764,61600.0],["2004-08-20",7.7867,7.8721,7.764,7.8721,71200.0],["2004-08-23",7.8721,7.9689,7.8579,7.9063,77400.0],["2004-08-24",7.9576,7.9576,7.8864,7.9291,42600.0],["2004-08-25",7.9148,8.0259,7.9035,7.949,44200.0],["2004-08-26",8.0003,8.0487,7.8864,7.9291,172400.0],["2004-08-27",7.9718,8.0287,7.9205,8.0031,29600.0],["2004-08-30",8.0202,8.0885,7.9718,7.986,95000.0],["2004-08-31",8.0572,8.0999,8.0202,8.0999,66400.0],["2004-09-01",8.0572,8.1569,8.0202,8.1113,74800.0],["2004-09-02",8.0999,8.228,8.0857,8.2109,72000.0],["2004-09-03",8.2195,8.2536,8.1312,8.1825,47600.0],["2004-09-07",8.1682,8.2565,8.1455,8.2309,70000.0],["2004-09-08",8.1654,8.2707,8.154,8.2565,84000.0],["2004-09-09",8.2565,8.4017,8.2138,8.3846,94600.0],["2004-09-10",8.3134,8.3391,8.2736,8.322,46400.0],["2004-09-13",8.3305,8.3903,8.2736,8.3533,55000.0],["2004-09-14",8.3277,8.3903,8.322,8.3561,41400.0],["2004-09-15",8.3732,8.396,8.322,8.3419,73200.0],["2004-09-16",8.2707,8.3704,8.2707,8.3704,44400.0],["2004-09-17",8.3846,8.3846,8.2707,8.322,76000.0],["2004-09-20",8.3134,8.3419,8.2764,8.3248,35600.0],["2004-09-21",8.3561,8.3846,8.285,8.3761,52600.0],["2004-09-22",8.3561,8.3561,8.2337,8.3448,87600.0],["2004-09-23",8.3561,8.3761,8.3077,8.3448,52600.0],["2004-09-24",8.3106,8.3818,8.3077,8.3476,53200.0],["2004-09-27",8.2992,8.2992,8.228,8.228,59000.0],["2004-09-28",8.1426,8.3049,8.1426,8.2537,59400.0],["2004-09-29",8.2992,8.3618,8.2707,8.3618,78400.0],["2004-09-30",8.3618,8.3618,8.3191,8.3618,38800.0],["2004-10-01",8.3618,8.4017,8.3163,8.3932,127800.0],["2004-10-04",8.4188,8.4729,8.3789,8.4729,89600.0],["2004-10-05",8.4729,8.4729,8.3789,8.4387,78400.0],["2004-10-06",8.4643,8.507,8.3704,8.507,53600.0],["2004-10-07",8.47,8.47,8.359,8.3732,43600.0],["2004-10-08",8.359,8.4273,8.285,8.2878,55600.0],["2004-10-11",8.285,8.3675,8.265,8.3675,33000.0],["2004-10-12",8.3675,8.4558,8.3362,8.4558,43400.0],["2004-10-13",8.47,8.47,8.2052,8.2052,76000.0],["2004-10-14",8.2565,8.2707,8.0458,8.0458,48000.0],["2004-10-15",8.0657,8.3248,8.043,8.3248,63000.0],["2004-10-18",8.2992,8.3334,8.228,8.2565,45600.0],["2004-10-19",8.2138,8.2907,8.1141,8.1141,47200.0],["2004-10-20",8.1284,8.1853,8.1141,8.1227,114000.0],["2004-10-21",8.1227,8.2423,8.1141,8.2223,60200.0],["2004-10-22",8.2423,8.2707,8.0287,8.0287,96200.0],["2004-10-25",8.0145,8.2024,8.0145,8.1967,106200.0],["2004-10-26",8.2252,8.285,8.1426,8.2821,46600.0],["2004-10-27",8.3134,8.4729,8.2622,8.4729,56200.0],["2004-10-28",8.527,8.527,8.3704,8.3989,42400.0],["2004-10-29",8.3989,8.4558,8.3932,8.396,46000.0],["2004-11-01",8.5327,8.5412,8.4359,8.5412,64400.0],["2004-11-02",8.5412,8.6665,8.4928,8.5412,88800.0],["2004-11-03",8.6124,8.6836,8.5868,8.6409,92000.0],["2004-11-04",8.6245,8.863,8.6216,8.8228,92400.0],["2004-11-05",8.794,8.8199,8.6676,8.7365,101000.0],["2004-11-08",8.794,8.8113,8.7021,8.7509,77600.0],["2004-11-09",8.7509,8.817,8.7394,8.8026,46000.0],["2004-11-10",8.7452,8.8601,8.7452,8.8141,71000.0],["2004-11-11",8.8141,8.9808,8.8084,8.9665,68000.0],["2004-11-12",8.9233,8.9521,8.9032,8.9435,55200.0],["2004-11-15",8.9234,8.9406,8.8458,8.9406,54600.0],["2004-11-16",8.909,8.9463,8.8831,8.8975,54200.0],["2004-11-17",8.8831,8.9722,8.8831,8.8917,74400.0],["2004-11-18",8.9377,8.9665,8.7366,8.7797,61000.0],["2004-11-19",8.7854,9.0211,8.771,8.9751,104000.0],["2004-11-22",9.2682,9.3257,9.1245,9.3257,178400.0],["2004-11-23",9.3975,9.4866,9.3142,9.4809,141400.0],["2004-11-24",9.5067,9.7711,9.4406,9.7223,92200.0],["2004-11-26",9.7424,9.8286,9.7252,9.7424,31400.0],["2004-11-29",9.8143,10.0528,9.8143,9.9982,143600.0],["2004-11-30",9.9579,10.0499,9.9148,10.0499,120600.0],["2004-12-01",10.0154,10.1649,9.9867,10.1246,129200.0],["2004-12-02",10.1246,10.1304,9.843,9.9005,137600.0],["2004-12-03",9.9148,9.9292,9.8574,9.8746,81800.0],["2004-12-06",9.8574,9.8861,9.7855,9.8574,94000.0],["2004-12-07",9.7798,9.8545,9.501,9.5039,168200.0],["2004-12-08",9.455,9.5729,9.4062,9.5269,100400.0],["2004-12-09",9.5297,9.774,9.4838,9.7711,98600.0],["2004-12-10",9.843,9.935,9.7453,9.9292,93800.0],["2004-12-13",10.1016,10.662,10.0413,10.662,215200.0],["2004-12-14",10.6477,10.6477,10.4896,10.6276,229000.0],["2004-12-15",10.6046,10.6189,10.389,10.3919,138400.0],["2004-12-16",10.2597,10.3201,10.1534,10.2913,147600.0],["2004-12-17",10.116,10.3344,10.0614,10.3172,171200.0],["2004-12-20",10.3459,10.3459,10.116,10.2511,123600.0],["2004-12-21",10.2884,10.343,10.2482,10.3229,90600.0],["2004-12-22",10.343,10.5816,10.2453,10.5615,126000.0],["2004-12-23",10.6046,10.6276,10.4867,10.5241,71000.0],["2004-12-27",10.5758,10.6161,10.3574,10.3747,67000.0],["2004-12-28",10.389,10.685,10.389,10.685,88800.0],["2004-12-29",10.685,10.7195,10.5816,10.7138,113800.0],["2004-12-30",10.7281,10.846,10.6764,10.8345,115600.0],["2004-12-31",10.8632,10.892,10.7454,10.8201,90600.0],["2005-01-03",10.8632,10.8632,10.5241,10.5643,149200.0],["2005-01-04",10.5471,10.6304,10.4235,10.4982,171800.0],["2005-01-05",10.5528,10.5528,10.0729,10.093,202000.0],["2005-01-06",10.2453,10.3028,10.1333,10.1994,103200.0],["2005-01-07",10.3086,10.3373,9.8717,9.9177,193600.0],["2005-01-10",10.0442,10.1419,9.9723,10.0327,101200.0],["2005-01-11",10.1045,10.1189,9.9579,10.0298,93400.0],["2005-01-12",10.0298,10.0298,9.9062,10.0097,71400.0],["2005-01-13",9.9867,10.0269,9.8861,9.9292,73400.0],["2005-01-14",9.9867,10.0298,9.9292,10.0298,101400.0],["2005-01-18",10.0154,10.3545,9.9809,10.3545,119800.0],["2005-01-19",10.3459,10.4178,10.0154,10.093,143600.0],["2005-01-20",9.9867,10.1131,9.9522,9.9924,90600.0],["2005-01-21",10.0729,10.1879,9.935,9.9723,137600.0],["2005-01-24",10.1649,10.2022,9.9723,9.9809,99200.0],["2005-01-25",10.0729,10.1419,9.8775,9.935,99200.0],["2005-01-26",10.0011,10.2396,9.9522,10.2166,143400.0],["2005-01-27",10.2166,10.2166,8.9578,9.3142,644600.0],["2005-01-28",9.4838,9.5269,9.2079,9.3975,297400.0],["2005-01-31",9.5125,9.5556,9.2625,9.3286,450600.0],["2005-02-01",9.3286,9.3544,9.2107,9.2423,250600.0],["2005-02-02",9.2222,9.2855,9.1964,9.2309,216200.0],["2005-02-03",9.2787,9.3367,9.2497,9.3251,106600.0],["2005-02-04",9.4672,9.9804,9.4295,9.9746,214000.0],["2005-02-07",9.9978,10.0268,9.8267,9.8673,119800.0],["2005-02-08",9.8441,9.9862,9.8441,9.9862,71000.0],["2005-02-09",10.0036,10.0239,9.8557,9.8615,128200.0],["2005-02-10",10.0036,10.0094,9.8586,9.8615,83800.0],["2005-02-11",9.9311,10.0703,9.8586,10.0616,80600.0],["2005-02-14",10.0616,10.1428,9.992,10.0906,68000.0],["2005-02-15",10.1486,10.2472,10.0761,10.1457,117000.0],["2005-02-16",10.166,10.3226,10.1486,10.2385,67400.0],["2005-02-17",10.2675,10.34,10.1457,10.1486,75800.0],["2005-02-18",10.2501,10.337,10.1341,10.3081,104000.0],["2005-02-22",10.1776,10.1863,9.9456,9.9601,180200.0],["2005-02-23",9.9804,10.0326,9.6991,9.9282,115800.0],["2005-02-24",9.9369,9.9456,9.8615,9.8731,79200.0],["2005-02-25",9.9746,10.0616,9.8615,10.05,86600.0],["2005-02-28",10.0906,10.0906,9.8151,9.9166,132400.0],["2005-03-01",9.9746,10.079,9.9601,10.0558,131000.0],["2005-03-02",10.0616,10.1167,9.9601,10.0239,61000.0],["2005-03-03",10.0761,10.1109,9.9804,10.0065,78400.0],["2005-03-04",10.0616,10.2936,10.0616,10.2646,72000.0],["2005-03-07",10.2211,10.3226,10.1921,10.2095,46400.0],["2005-03-08",10.1776,10.424,10.1776,10.3023,88200.0],["2005-03-09",10.2646,10.3805,10.2066,10.3081,124000.0],["2005-03-10",10.2791,10.2791,9.9891,9.9891,117800.0],["2005-03-11",10.0471,10.1689,9.9659,10.0123,65800.0],["2005-03-14",9.9862,10.1486,9.9601,10.0732,54000.0],["2005-03-15",10.1457,10.2269,10.0065,10.0297,37200.0],["2005-03-16",10.0616,10.0819,9.8586,9.8731,41000.0],["2005-03-17",9.8586,9.9456,9.8064,9.8586,50400.0],["2005-03-18",9.9456,9.9456,9.7397,9.7861,151400.0],["2005-03-21",9.7136,9.7948,9.6875,9.7948,47200.0],["2005-03-22",9.6991,9.9108,9.6469,9.7455,92800.0],["2005-03-23",9.7571,9.7629,9.5774,9.5977,69400.0],["2005-03-24",9.6267,9.7513,9.6267,9.6875,36200.0],["2005-03-28",9.7136,9.8557,9.6991,9.8354,56600.0],["2005-03-29",9.8209,9.9079,9.7194,9.7223,44400.0],["2005-03-30",9.7136,9.9021,9.7136,9.9021,47000.0],["2005-03-31",9.8151,9.8383,9.5252,9.6759,176800.0],["2005-04-01",9.7716,9.8151,9.415,9.531,107600.0],["2005-04-04",9.4672,9.647,9.4382,9.6151,52200.0],["2005-04-05",9.6556,9.8006,9.6556,9.7977,31000.0],["2005-04-06",9.818,9.8876,9.8006,9.8006,29000.0],["2005-04-07",9.7861,9.8644,9.7571,9.8325,23600.0],["2005-04-08",9.8325,9.8325,9.5716,9.5716,47800.0],["2005-04-11",9.5397,9.7571,9.5252,9.673,53200.0],["2005-04-12",9.673,9.8006,9.5571,9.7861,79600.0],["2005-04-13",9.7281,9.8441,9.6556,9.76,48400.0],["2005-04-14",9.7687,9.8702,9.5745,9.5745,64400.0],["2005-04-15",9.5774,9.6962,9.5223,9.5252,57000.0],["2005-04-18",9.4962,9.8296,9.4962,9.8035,108000.0],["2005-04-19",9.8441,10.0181,9.8383,10.0181,74600.0],["2005-04-20",9.9746,9.9746,9.6353,9.6556,96800.0],["2005-04-21",9.7861,10.0442,9.7861,10.0384,123000.0],["2005-04-22",9.9891,9.9891,9.6383,9.8267,146000.0],["2005-04-25",9.8731,10.0036,9.8586,9.9079,73200.0],["2005-04-26",9.9311,9.9862,9.6846,9.6846,147800.0],["2005-04-27",9.6846,10.1718,9.6846,10.1631,136000.0],["2005-04-28",10.166,10.34,9.9572,9.9572,110200.0],["2005-04-29",9.9862,9.9862,9.4092,9.6295,126400.0],["2005-05-02",9.6296,9.9369,9.6296,9.9369,73800.0],["2005-05-03",9.9369,10.0471,9.8528,9.8818,75400.0],["2005-05-04",9.9311,10.2182,9.9021,10.2066,85000.0],["2005-05-05",10.2051,10.2051,9.9625,9.9829,83600.0],["2005-05-06",9.9391,10.018,9.8777,9.9976,32000.0],["2005-05-09",10.0999,10.5705,10.0999,10.4214,188000.0],["2005-05-10",10.3776,10.436,10.173,10.173,93400.0],["2005-05-11",10.2314,10.5471,10.2139,10.4507,83600.0],["2005-05-12",10.4507,10.5208,10.2256,10.2285,79600.0],["2005-05-13",10.2168,10.3922,10.0999,10.0999,67200.0],["2005-05-16",10.0999,10.474,10.0999,10.3308,84000.0],["2005-05-17",10.3776,10.436,10.1437,10.4214,62000.0],["2005-05-18",10.4653,10.5033,10.2519,10.4945,78000.0],["2005-05-19",10.4653,10.5208,10.208,10.4565,71800.0],["2005-05-20",10.4565,10.5062,10.3863,10.5033,49200.0],["2005-05-23",10.5237,10.5968,10.4361,10.4799,62000.0],["2005-05-24",10.4799,10.4857,10.2899,10.3922,73800.0],["2005-05-25",10.4068,10.4068,10.2197,10.2402,46600.0],["2005-05-26",10.2373,10.5354,10.2373,10.5354,46400.0],["2005-05-27",10.5354,10.5354,10.3805,10.4945,30200.0],["2005-05-31",10.5091,10.6553,10.5091,10.5471,62400.0],["2005-06-01",10.5822,11.0295,10.5676,10.9067,87600.0],["2005-06-02",10.9067,10.9067,10.6114,10.6553,80200.0],["2005-06-03",10.5968,10.7605,10.5734,10.6407,68000.0],["2005-06-06",10.6436,10.8248,10.6436,10.8015,34600.0],["2005-06-07",10.7138,11.0499,10.7138,10.9915,89400.0],["2005-06-08",10.9915,11.2487,10.9827,11.0558,141800.0],["2005-06-09",10.9915,10.9915,10.8307,10.8482,82200.0],["2005-06-10",10.8453,10.8745,10.6962,10.7722,58200.0],["2005-06-13",10.6991,10.8424,10.5734,10.7547,70000.0],["2005-06-14",10.7576,10.9038,10.705,10.9038,54800.0],["2005-06-15",10.9008,10.9915,10.7342,10.9915,93200.0],["2005-06-16",10.971,11.1435,10.895,11.1435,63600.0],["2005-06-17",11.1961,11.2399,11.1113,11.1113,167200.0],["2005-06-20",11.0499,11.1084,10.8687,10.8687,61200.0],["2005-06-21",10.8482,11.0178,10.7839,11.0178,89200.0],["2005-06-22",11.0178,11.0207,10.8307,10.933,38000.0],["2005-06-23",10.933,11.0353,10.8219,10.8248,72000.0],["2005-06-24",10.8219,10.8599,10.6173,10.8102,89200.0],["2005-06-27",10.8014,10.8365,10.6728,10.8365,35000.0],["2005-06-28",10.9038,11.0792,10.8599,11.0792,63200.0],["2005-06-29",11.0792,11.0792,11.0061,11.0792,60200.0],["2005-06-30",11.0792,11.1084,10.9622,10.9739,58400.0],["2005-07-01",11.0909,11.1084,11.0499,11.1025,52600.0],["2005-07-05",11.1172,11.2107,11.1172,11.2107,79000.0],["2005-07-06",11.2107,11.2107,10.9681,10.971,64800.0],["2005-07-07",10.9242,11.123,10.8862,11.0499,64800.0],["2005-07-08",11.085,11.5381,11.085,11.5264,88400.0],["2005-07-11",11.5732,11.8831,11.5732,11.8421,127400.0],["2005-07-12",11.9269,11.9269,11.5907,11.62,102200.0],["2005-07-13",11.6931,11.7047,11.4738,11.4738,53200.0],["2005-07-14",11.6053,11.7457,11.3598,11.3861,62000.0],["2005-07-15",11.3861,11.503,11.3744,11.4504,41600.0],["2005-07-18",11.503,11.5323,11.3042,11.3042,33400.0],["2005-07-19",11.3773,11.6784,11.3773,11.5937,65600.0],["2005-07-20",11.6258,11.693,11.617,11.693,58600.0],["2005-07-21",11.6931,11.7369,11.506,11.506,67600.0],["2005-07-22",11.5644,11.7018,11.5644,11.693,77000.0],["2005-07-25",11.6931,11.8334,11.62,11.658,53000.0],["2005-07-26",11.7661,11.81,11.6931,11.7077,56800.0],["2005-07-27",11.7807,11.8538,11.7018,11.8538,60000.0],["2005-07-28",11.8538,12.2339,11.8246,12.2046,114200.0],["2005-07-29",12.2046,12.2631,12.0789,12.1315,170400.0],["2005-08-01",12.1315,12.2105,11.9094,11.9708,89800.0],["2005-08-02",11.8392,12.0614,11.8392,12.0555,73600.0],["2005-08-03",12.0877,12.3099,12.0292,12.2485,154600.0],["2005-08-04",12.1852,12.1852,11.626,11.626,133200.0],["2005-08-05",11.4788,11.5818,11.0697,11.2286,189200.0],["2005-08-08",11.1845,11.2875,10.8107,10.8695,131400.0],["2005-08-09",10.8254,11.1197,10.8224,11.1197,120000.0],["2005-08-10",11.155,11.5141,11.0373,11.1403,135400.0],["2005-08-11",11.155,11.3817,11.155,11.364,48200.0],["2005-08-12",11.3316,11.3876,11.1845,11.2934,74200.0],["2005-08-15",11.311,11.5436,11.311,11.4788,40800.0],["2005-08-16",11.6407,11.6407,11.2433,11.2433,80000.0],["2005-08-17",11.2286,11.3728,11.1256,11.2404,63000.0],["2005-08-18",11.2345,11.2669,11.0403,11.1344,90800.0],["2005-08-19",11.1521,11.1698,10.9578,11.0138,93600.0],["2005-08-22",11.0667,11.1668,11.0167,11.0667,132600.0],["2005-08-23",11.0461,11.3316,11.0432,11.2433,92400.0],["2005-08-24",11.3022,11.4876,11.2875,11.3905,92200.0],["2005-08-25",11.4935,11.4935,11.2139,11.3022,86200.0],["2005-08-26",11.258,11.2993,11.0815,11.1021,64000.0],["2005-08-29",11.1021,11.3699,11.052,11.3611,82000.0],["2005-08-30",11.3316,11.3699,11.1904,11.3463,61800.0],["2005-08-31",11.2728,11.729,11.2728,11.6995,67600.0],["2005-09-01",11.729,11.7878,11.7143,11.7349,98800.0],["2005-09-02",11.6848,11.7731,11.6024,11.626,39800.0],["2005-09-06",11.626,11.8938,11.6171,11.7849,151200.0],["2005-09-07",11.8026,11.8026,11.6995,11.7437,67200.0],["2005-09-08",11.7437,11.8261,11.6672,11.726,63800.0],["2005-09-09",11.7731,12.0439,11.7731,12.0439,62400.0],["2005-09-12",12.041,12.194,11.9939,12.1793,52000.0],["2005-09-13",12.2087,12.2117,11.8467,11.8497,99600.0],["2005-09-14",11.8909,12.0174,11.5141,11.5288,130000.0],["2005-09-15",11.5671,11.7201,11.5612,11.6789,111400.0],["2005-09-16",11.7349,11.8379,11.6407,11.8261,196400.0],["2005-09-19",11.7878,11.8291,11.6848,11.6907,57800.0],["2005-09-20",11.6554,11.729,11.4788,11.5023,84200.0],["2005-09-21",11.4788,11.5023,11.3581,11.4141,152200.0],["2005-09-22",11.4788,11.626,11.3316,11.6113,83000.0],["2005-09-23",11.6201,11.7319,11.5524,11.7319,85600.0],["2005-09-26",11.7584,11.9527,11.6878,11.9527,119200.0],["2005-09-27",11.9203,12.0675,11.8467,12.0086,65200.0],["2005-09-28",12.0233,12.0233,11.7878,11.9232,86600.0],["2005-09-29",11.9203,12.1057,11.7202,12.1057,75800.0],["2005-09-30",12.0822,12.1263,12.0468,12.1263,33000.0],["2005-10-03",12.0969,12.2735,12.0469,12.0939,73000.0],["2005-10-04",12.141,12.1675,11.782,11.7937,98200.0],["2005-10-05",11.7731,11.7731,11.3022,11.3022,83200.0],["2005-10-06",11.2728,11.3199,10.9461,11.0667,147200.0],["2005-10-07",11.0373,11.2375,11.0079,11.2286,72200.0],["2005-10-10",11.2728,11.2934,10.8166,10.9667,71000.0],["2005-10-11",11.0049,11.1256,10.4487,10.534,123800.0],["2005-10-12",10.537,10.5576,9.9277,10.2573,212600.0],["2005-10-13",10.2279,10.275,10.0631,10.2367,88600.0],["2005-10-14",10.2721,10.3339,10.0454,10.3309,85600.0],["2005-10-17",10.3456,10.3456,10.1985,10.2927,73000.0],["2005-10-18",10.3103,10.3398,10.0631,10.1249,81800.0],["2005-10-19",10.1219,10.3015,9.8011,10.3015,116800.0],["2005-10-20",10.3103,10.3103,9.8629,10.0101,64600.0],["2005-10-21",10.013,10.1013,9.9807,10.0072,61400.0],["2005-10-24",9.9483,10.0278,9.9336,9.9777,190600.0],["2005-10-25",9.9777,10.1278,9.86,10.1249,89800.0],["2005-10-26",10.1543,10.2632,9.8629,9.9601,54200.0],["2005-10-27",9.9189,9.9895,9.6069,9.6069,59000.0],["2005-10-28",9.5774,10.1543,9.5774,10.0778,127800.0],["2005-10-31",10.1514,10.587,10.1514,10.5222,99400.0],["2005-11-01",10.4781,10.5075,10.3633,10.5046,88400.0],["2005-11-02",10.5075,10.8637,10.5075,10.8637,82000.0],["2005-11-03",10.9304,11.0935,10.8562,10.8681,83600.0],["2005-11-04",10.8711,10.9452,10.7524,10.8414,51400.0],["2005-11-07",10.9007,10.9601,10.7969,10.8918,58600.0],["2005-11-08",10.8266,10.88,10.6011,10.6189,60200.0],["2005-11-09",10.6189,10.9304,10.6189,10.8592,58600.0],["2005-11-10",10.8592,10.8592,10.5893,10.7228,115200.0],["2005-11-11",10.6783,10.9512,10.6486,10.9185,48600.0],["2005-11-14",10.9482,10.9482,10.6189,10.6456,34000.0],["2005-11-15",10.7524,10.7969,10.5537,10.6516,76800.0],["2005-11-16",10.6249,10.6456,10.4914,10.6189,108600.0],["2005-11-17",10.6783,10.969,10.6605,10.8503,92600.0],["2005-11-18",10.9897,10.9897,10.7821,10.8414,60800.0],["2005-11-21",10.8711,11.0372,10.785,11.0342,97600.0],["2005-11-22",10.9897,11.0045,10.6456,10.7079,137000.0],["2005-11-23",10.6634,10.7287,10.53,10.53,83000.0],["2005-11-25",10.53,10.6753,10.5122,10.6278,21400.0],["2005-11-28",10.6694,10.6694,10.3816,10.4469,94000.0],["2005-11-29",10.5211,10.6783,10.441,10.4439,96000.0],["2005-11-30",10.441,10.5952,10.441,10.5448,144400.0],["2005-12-01",10.6041,10.8948,10.6041,10.7346,112200.0],["2005-12-02",10.7465,10.8384,10.5834,10.6367,65600.0],["2005-12-05",10.6041,10.6783,10.4439,10.4706,72200.0],["2005-12-06",10.5151,10.9126,10.5151,10.8533,105200.0],["2005-12-07",10.8325,10.8355,10.6427,10.7168,75000.0],["2005-12-08",10.7376,10.8325,10.6783,10.7762,57800.0],["2005-12-09",10.7584,11.4079,10.7079,11.3724,206600.0],["2005-12-12",11.4198,11.4258,11.3041,11.3783,65200.0],["2005-12-13",11.316,11.7016,11.316,11.6808,82200.0],["2005-12-14",11.7075,11.8647,11.6541,11.6868,89400.0],["2005-12-15",11.7461,11.7817,11.5592,11.7758,64800.0],["2005-12-16",11.8054,11.841,11.6779,11.7461,204600.0],["2005-12-19",11.8351,11.8351,11.494,11.6185,123400.0],["2005-12-20",11.5889,11.6719,11.4376,11.4643,58800.0],["2005-12-21",11.4495,11.5978,11.4198,11.4643,57200.0],["2005-12-22",11.583,11.6274,11.494,11.5444,30600.0],["2005-12-23",11.494,11.6571,11.494,11.6067,31400.0],["2005-12-27",11.577,11.6304,11.2745,11.2745,56200.0],["2005-12-28",11.3041,11.4495,11.2567,11.4435,26000.0],["2005-12-29",11.5236,11.5652,11.4198,11.5296,62000.0],["2005-12-30",11.4999,11.4999,11.2626,11.3397,84200.0],["2006-01-03",11.2596,11.4465,10.9304,11.4228,173000.0],["2006-01-04",11.4317,11.6008,11.3635,11.583,79000.0],["2006-01-05",11.5385,11.6067,11.4791,11.5563,52800.0],["2006-01-06",11.5859,11.6274,11.5325,11.5325,64800.0],["2006-01-09",11.5563,11.7342,11.5296,11.5592,82400.0],["2006-01-10",11.4851,11.6245,11.4287,11.5652,88800.0],["2006-01-11",11.5681,11.5859,11.3457,11.4554,59000.0],["2006-01-12",11.4554,11.6452,11.3664,11.5236,61000.0],["2006-01-13",11.5681,11.8469,11.5533,11.8351,84600.0],["2006-01-17",11.8351,11.8351,11.5681,11.5978,62000.0],["2006-01-18",11.6008,11.8647,11.6008,11.8529,41800.0],["2006-01-19",11.7787,11.9923,11.7491,11.9834,73600.0],["2006-01-20",11.9953,12.0427,11.7461,11.7609,67400.0],["2006-01-23",11.7639,11.9953,11.7639,11.8944,94400.0],["2006-01-24",11.7906,12.1614,11.7906,12.1495,56200.0],["2006-01-25",12.3364,12.3364,12.0575,12.1109,115000.0],["2006-01-26",12.0931,12.283,12.0931,12.2385,111000.0],["2006-01-27",12.2355,12.541,12.2059,12.5381,71600.0],["2006-01-30",12.5766,12.5885,12.458,12.4609,66400.0],["2006-01-31",12.5737,12.7694,12.3987,12.5915,111200.0],["2006-02-01",12.5915,12.6656,12.4283,12.544,63200.0],["2006-02-02",12.4986,12.5344,12.0954,12.3373,106400.0],["2006-02-03",12.412,12.4359,12.2298,12.2298,51600.0],["2006-02-06",12.2298,12.2298,11.8117,11.8923,127000.0],["2006-02-07",11.8923,11.9939,11.737,11.8595,79200.0],["2006-02-08",11.8625,11.976,11.7072,11.9282,65400.0],["2006-02-09",11.9312,12.1999,11.8266,11.9312,75000.0],["2006-02-10",11.9013,11.9789,11.7102,11.961,122800.0],["2006-02-13",11.9162,12.0566,11.8505,12.0028,90000.0],["2006-02-14",12.0626,12.2089,11.979,12.2029,91400.0],["2006-02-15",12.2268,12.5165,12.182,12.4389,90600.0],["2006-02-16",12.5135,12.6718,12.5105,12.5763,89600.0],["2006-02-17",12.6778,12.9018,12.5882,12.7017,115200.0],["2006-02-21",12.642,12.7674,12.3194,12.4687,110200.0],["2006-02-22",12.4389,12.8421,12.4329,12.8421,71200.0],["2006-02-23",12.8122,12.9854,12.7674,12.9018,75200.0],["2006-02-24",12.8122,13.1168,12.7853,13.0929,73000.0],["2006-02-27",13.1288,13.4871,13.1288,13.3916,102000.0],["2006-02-28",13.4214,13.4214,12.9048,13.069,155800.0],["2006-03-01",12.9854,13.3528,12.9048,13.299,95000.0],["2006-03-02",13.2004,13.2632,13.072,13.2154,118800.0],["2006-03-03",13.1108,13.3557,13.0212,13.1138,110600.0],["2006-03-06",12.8301,13.1258,12.8301,13.0422,93000.0],["2006-03-07",13.0123,13.0123,12.7674,12.8988,73600.0],["2006-03-08",12.8898,12.8898,12.5643,12.7913,77600.0],["2006-03-09",12.7853,12.7853,12.3194,12.3284,83800.0],["2006-03-10",12.3194,12.7674,12.3045,12.7286,103600.0],["2006-03-13",12.6569,12.851,12.6569,12.7495,59800.0],["2006-03-14",12.7226,12.9316,12.5733,12.9316,90000.0],["2006-03-15",12.8421,12.9794,12.6539,12.9794,70200.0],["2006-03-16",13.0541,13.2273,12.9944,13.0063,111800.0],["2006-03-17",13.066,13.066,12.9018,12.9466,292800.0],["2006-03-20",13.0063,13.0063,12.7525,12.8301,81400.0],["2006-03-21",12.9078,12.9078,12.5972,12.6001,91400.0],["2006-03-22",12.633,12.7793,12.5733,12.7704,61600.0],["2006-03-23",12.8361,13.0302,12.7525,12.9316,127400.0],["2006-03-24",12.9914,13.1825,12.9914,13.1616,69400.0],["2006-03-27",13.1407,13.1676,13.0212,13.0242,71400.0],["2006-03-28",12.9645,13.1079,12.9317,12.9675,91400.0],["2006-03-29",13.0571,13.1646,13.0212,13.0929,128600.0],["2006-03-30",13.1347,13.1795,13.0242,13.0422,87400.0],["2006-03-31",13.0422,13.4543,13.0422,13.4543,143600.0],["2006-04-03",13.4244,13.5797,13.29,13.29,59800.0],["2006-04-04",13.29,13.6365,13.29,13.4394,112000.0],["2006-04-05",13.3647,13.5887,13.1108,13.3109,167200.0],["2006-04-06",13.29,13.4573,13.2512,13.3199,67600.0],["2006-04-07",13.3498,13.4065,12.8002,12.851,109000.0],["2006-04-10",12.7973,12.845,12.633,12.7405,79800.0],["2006-04-11",12.7823,12.8421,12.4837,12.5434,89800.0],["2006-04-12",12.4687,12.642,12.4687,12.642,69800.0],["2006-04-13",12.6121,12.7674,12.5255,12.6569,73400.0],["2006-04-17",12.7017,12.7973,12.5106,12.6449,72200.0],["2006-04-18",12.7196,13.1347,12.6808,13.0153,136200.0],["2006-04-19",12.9705,13.3199,12.9317,13.3199,189400.0],["2006-04-20",13.4244,13.4991,13.2273,13.4005,140800.0],["2006-04-21",13.5708,13.6066,13.3946,13.5469,147400.0],["2006-04-24",13.5469,13.6663,12.9018,12.9705,147200.0],["2006-04-25",12.9735,13.1168,12.7674,12.9137,94200.0],["2006-04-26",12.8122,13.3946,12.8122,13.2452,117000.0],["2006-04-27",12.851,13.293,12.633,12.7256,120800.0],["2006-04-28",12.7525,12.9735,12.633,12.6957,171800.0],["2006-05-01",12.8182,12.9675,12.5285,12.5285,161200.0],["2006-05-02",12.6031,12.7226,12.3433,12.4568,296400.0],["2006-05-03",12.3941,12.5583,12.3284,12.5434,113000.0],["2006-05-04",12.5699,12.7202,12.4195,12.5338,153200.0],["2006-05-05",12.4947,12.642,12.4526,12.4887,103000.0],["2006-05-08",12.4135,12.4586,12.1038,12.2752,141200.0],["2006-05-09",12.2391,12.4736,12.2,12.4556,96400.0],["2006-05-10",12.4947,12.5278,12.0286,12.0466,129000.0],["2006-05-11",12.0466,12.0797,11.4452,11.4783,246600.0],["2006-05-12",11.5474,11.6166,11.2076,11.2227,188200.0],["2006-05-15",11.1415,11.2768,10.8979,11.0693,145400.0],["2006-05-16",11.0934,11.5174,11.0934,11.4302,117000.0],["2006-05-17",11.4572,11.4572,10.9099,11.0663,161000.0],["2006-05-18",11.0753,11.6978,11.0753,11.5083,203800.0],["2006-05-19",11.5053,11.6677,11.2437,11.5534,162800.0],["2006-05-22",11.3369,11.5324,11.0783,11.4542,154400.0],["2006-05-23",11.4873,11.5324,11.0122,11.0513,101400.0],["2006-05-24",11.0513,11.1084,10.519,10.8889,248200.0],["2006-05-25",10.9911,11.2467,10.931,11.2467,181000.0],["2006-05-26",11.3219,11.4272,11.2016,11.3099,130200.0],["2006-05-30",11.376,11.376,10.955,11.0001,137800.0],["2006-05-31",10.9911,11.367,10.9911,11.2858,188400.0],["2006-06-01",11.367,11.767,11.367,11.767,159200.0],["2006-06-02",11.9173,11.9744,11.7339,11.9744,158000.0],["2006-06-05",11.9744,12.0286,11.3189,11.3189,141600.0],["2006-06-06",11.2918,11.3159,10.925,11.2678,127600.0],["2006-06-07",11.2918,11.5083,11.0693,11.0693,126600.0],["2006-06-08",10.9941,11.1745,10.6212,11.1264,175000.0],["2006-06-09",11.1715,11.2197,10.8498,10.8919,85600.0],["2006-06-12",10.8107,10.8107,10.519,10.537,120200.0],["2006-06-13",10.4649,10.7325,10.2694,10.3145,172000.0],["2006-06-14",10.104,10.4709,10.101,10.4198,230400.0],["2006-06-15",10.4498,10.9099,10.4408,10.8829,113000.0],["2006-06-16",10.8859,10.9761,10.4348,10.4528,539400.0],["2006-06-19",10.4588,10.5731,10.1341,10.2423,156400.0],["2006-06-20",10.2123,10.3145,10.1461,10.1611,107000.0],["2006-06-21",10.1611,10.4288,10.1611,10.2514,263000.0],["2006-06-22",10.2483,10.2483,9.8544,10.1401,247400.0],["2006-06-23",10.098,10.3746,10.0288,10.2093,138000.0],["2006-06-26",10.2694,10.4679,10.107,10.3867,117800.0],["2006-06-27",10.4198,10.6032,10.2453,10.2694,112000.0],["2006-06-28",10.2664,10.3295,10.1521,10.2514,118600.0],["2006-06-29",10.2844,10.6092,10.2844,10.5551,180200.0],["2006-06-30",10.537,10.8107,10.3807,10.7475,154200.0],["2006-07-03",10.7175,10.7866,10.6002,10.6904,57400.0],["2006-07-05",10.6152,10.6152,10.3626,10.525,95800.0],["2006-07-06",10.522,10.7505,10.4859,10.7235,69400.0],["2006-07-07",10.6483,10.8107,10.507,10.519,88200.0],["2006-07-10",10.5641,10.7866,10.5521,10.7746,122400.0],["2006-07-11",10.7054,10.9761,10.6303,10.9731,219400.0],["2006-07-12",11.0152,11.1294,10.6483,10.6724,173600.0],["2006-07-13",10.6002,10.7295,10.513,10.522,123200.0],["2006-07-14",10.4919,10.4919,10.2844,10.3656,92600.0],["2006-07-17",10.3446,10.4167,10.1491,10.1732,88200.0],["2006-07-18",10.2063,10.4378,10.2063,10.4198,91400.0],["2006-07-19",10.3145,10.958,10.2995,10.9009,135800.0],["2006-07-20",10.8889,10.946,10.6333,10.6603,149200.0],["2006-07-21",10.6633,10.6904,10.3777,10.5611,132600.0],["2006-07-24",10.6152,11.1685,10.6152,11.1685,173800.0],["2006-07-25",11.1655,11.3339,10.8919,11.1144,151600.0],["2006-07-26",11.0392,11.1475,10.7505,10.952,98600.0],["2006-07-27",11.0122,11.2016,10.7475,10.7505,111200.0],["2006-07-28",10.7956,11.379,10.7956,11.373,109600.0],["2006-07-31",11.2527,11.2527,10.9731,11.0061,116800.0],["2006-08-01",10.9701,11.0152,10.7445,10.8859,107400.0],["2006-08-02",10.8708,11.2497,10.8708,11.1144,119200.0],["2006-08-03",10.9562,10.9865,10.6834,10.8926,123000.0],["2006-08-04",10.9683,11.135,10.6501,10.9047,255000.0],["2006-08-07",10.8441,10.8653,10.547,10.6652,171800.0],["2006-08-08",10.6198,10.7259,10.444,10.4531,137200.0],["2006-08-09",10.4834,10.6046,10.4137,10.441,104600.0],["2006-08-10",10.3804,10.7683,10.3804,10.7319,113800.0],["2006-08-11",10.6713,10.7895,10.5319,10.6622,93200.0],["2006-08-14",10.5228,10.9198,10.5228,10.6743,123800.0],["2006-08-15",10.7895,10.9926,10.7895,10.9501,151200.0],["2006-08-16",11.0017,11.2017,10.9926,11.2017,141400.0],["2006-08-17",11.1532,11.5684,11.1532,11.3593,223400.0],["2006-08-18",11.3654,11.3654,11.1168,11.2108,86800.0],["2006-08-21",11.1835,11.1835,11.0229,11.0926,35200.0],["2006-08-22",11.0017,11.0926,10.9077,11.0865,96800.0],["2006-08-23",10.9956,11.0562,10.6198,10.7319,164600.0],["2006-08-24",10.7198,10.7713,10.6137,10.7531,154200.0],["2006-08-25",10.7683,10.8653,10.6501,10.8532,68000.0],["2006-08-28",10.8622,11.0986,10.8622,11.0865,58400.0],["2006-08-29",11.1229,11.329,10.941,11.2926,94200.0],["2006-08-30",11.2805,11.4381,11.2805,11.3654,107400.0],["2006-08-31",11.4169,11.6624,11.3987,11.5411,124600.0],["2006-09-01",11.6078,11.6684,11.4169,11.5411,112400.0],["2006-09-05",11.5411,11.6078,11.4532,11.5654,88000.0],["2006-09-06",11.523,11.523,11.2259,11.2259,82400.0],["2006-09-07",11.1502,11.1774,10.9501,11.0229,87000.0],["2006-09-08",10.9926,11.0471,10.9107,10.941,76200.0],["2006-09-11",10.9107,10.9714,10.738,10.8289,135600.0],["2006-09-12",10.8956,11.0987,10.7895,11.0987,98400.0],["2006-09-13",11.0683,11.2441,11.0683,11.229,86200.0],["2006-09-14",11.1532,11.2866,11.1441,11.2744,58000.0],["2006-09-15",11.3593,11.4563,11.1774,11.4532,220600.0],["2006-09-18",11.3775,11.5593,11.3229,11.4169,71600.0],["2006-09-19",11.3563,11.426,11.0835,11.3744,104800.0],["2006-09-20",11.4805,11.8321,11.4805,11.6654,149000.0],["2006-09-21",11.7109,11.8776,11.3654,11.4532,115600.0],["2006-09-22",11.4532,11.5169,11.1835,11.2593,89600.0],["2006-09-25",11.229,11.4957,11.1653,11.4745,63600.0],["2006-09-26",11.5169,11.7048,11.4563,11.6987,91200.0],["2006-09-27",11.623,11.6351,11.3987,11.5199,147600.0],["2006-09-28",11.5381,11.5381,11.3472,11.3472,188000.0],["2006-09-29",11.3017,11.5048,11.1835,11.1926,177400.0],["2006-10-02",11.1077,11.2138,10.9895,11.0411,148600.0],["2006-10-03",10.9714,11.1926,10.9107,11.0411,95200.0],["2006-10-04",10.9592,11.4926,10.9592,11.4866,133800.0],["2006-10-05",11.4563,11.5169,11.2623,11.3866,133800.0],["2006-10-06",11.2259,11.2835,10.9259,11.0926,1484000.0],["2006-10-09",11.0926,11.1987,11.0471,11.1683,227400.0],["2006-10-10",11.1441,11.2229,11.1199,11.1502,208600.0],["2006-10-11",11.1502,11.1987,11.0926,11.1229,177200.0],["2006-10-12",11.135,11.3138,11.1229,11.3138,183200.0],["2006-10-13",11.5017,11.5078,11.2684,11.3563,225400.0],["2006-10-16",11.4563,11.5805,11.329,11.5139,257600.0],["2006-10-17",11.4381,11.4836,11.3654,11.4532,128000.0],["2006-10-18",11.4532,11.4714,11.3108,11.4078,103400.0],["2006-10-19",11.4108,11.5442,11.3987,11.5169,198400.0],["2006-10-20",11.5442,11.5775,11.4532,11.5472,152200.0],["2006-10-23",11.4714,11.5775,11.4593,11.5775,95200.0],["2006-10-24",11.5017,11.6472,11.4108,11.623,136200.0],["2006-10-25",11.5927,11.7169,11.532,11.6836,123600.0],["2006-10-26",11.7048,11.82,11.6412,11.82,126200.0],["2006-10-27",11.82,11.8503,11.6745,11.6896,81400.0],["2006-10-30",11.6533,11.8321,11.6078,11.8169,100400.0],["2006-10-31",11.8169,11.8291,11.6381,11.7897,259800.0],["2006-11-01",11.8321,11.8563,11.3654,11.3896,145200.0],["2006-11-02",11.3768,11.615,11.331,11.557,256600.0],["2006-11-03",11.6089,11.7219,11.4714,11.5875,184800.0],["2006-11-06",11.5509,11.7341,11.3768,11.6242,208200.0],["2006-11-07",11.6242,11.728,11.447,11.4715,156000.0],["2006-11-08",11.3493,11.8318,11.3462,11.7677,180400.0],["2006-11-09",11.7433,11.7433,11.5722,11.6791,125000.0],["2006-11-10",11.6578,11.8349,11.6089,11.8349,78400.0],["2006-11-13",11.6883,11.8257,11.6547,11.783,98000.0],["2006-11-14",11.7616,12.1525,11.6486,12.1189,204400.0],["2006-11-15",12.0945,12.4121,12.0792,12.3388,216000.0],["2006-11-16",12.3388,12.519,12.2869,12.4824,181400.0],["2006-11-17",12.4702,12.5526,12.3083,12.4457,159600.0],["2006-11-20",12.4457,12.5648,12.3938,12.5007,146800.0],["2006-11-21",12.5221,12.5221,12.3449,12.4671,104000.0],["2006-11-22",12.4915,12.5068,12.2869,12.4366,67800.0],["2006-11-24",12.3602,12.5557,12.2503,12.5374,47000.0],["2006-11-27",12.5129,12.5129,12.1403,12.1403,146400.0],["2006-11-28",12.1403,12.235,12.0731,12.2167,97600.0],["2006-11-29",12.293,12.403,12.1831,12.3633,69200.0],["2006-11-30",12.3236,12.3846,12.1434,12.3633,134800.0],["2006-12-01",12.2869,12.4213,12.1159,12.2625,125800.0],["2006-12-04",12.2625,12.5221,12.2625,12.4549,113800.0],["2006-12-05",12.4732,12.8275,12.4732,12.7817,152200.0],["2006-12-06",12.7817,12.8275,12.6748,12.7847,153400.0],["2006-12-07",12.8153,12.8672,12.5221,12.5251,83600.0],["2006-12-08",12.4335,12.571,12.348,12.4305,74600.0],["2006-12-11",12.4427,12.4427,12.2289,12.3022,91000.0],["2006-12-12",12.2808,12.4274,12.1098,12.3297,102600.0],["2006-12-13",12.3694,12.4152,12.2167,12.3846,195200.0],["2006-12-14",12.4366,12.574,12.3999,12.4244,102000.0],["2006-12-15",12.4702,12.5343,12.4396,12.516,183200.0],["2006-12-18",12.461,12.574,12.125,12.1953,84800.0],["2006-12-19",12.1342,12.2106,12.009,12.1281,84400.0],["2006-12-20",12.1312,12.29,12.0945,12.2686,260800.0],["2006-12-21",12.2686,12.4091,12.0731,12.2625,157400.0],["2006-12-22",12.3083,12.3083,12.1709,12.1861,54400.0],["2006-12-26",12.177,12.4854,12.177,12.4702,55800.0],["2006-12-27",12.5465,12.5465,12.2136,12.3327,232800.0],["2006-12-28",12.3633,12.4366,12.2258,12.293,484600.0],["2006-12-29",12.3236,12.4915,12.2869,12.3388,349400.0],["2007-01-03",12.0334,12.3388,11.8257,12.1037,244200.0],["2007-01-04",12.0334,12.1922,11.9357,12.1495,111000.0],["2007-01-05",11.8746,12.1403,11.6975,11.7921,172800.0],["2007-01-08",11.8196,12.1342,11.728,12.1037,299800.0],["2007-01-09",12.0517,12.2747,11.9143,12.2655,263000.0],["2007-01-10",12.1892,13.6155,11.9968,13.6033,1423600.0],["2007-01-11",13.53,13.53,12.2411,12.348,845000.0],["2007-01-12",12.3785,12.4579,12.1373,12.2839,218200.0],["2007-01-16",12.3083,12.3511,12.0915,12.1006,287400.0],["2007-01-17",12.0395,12.3877,12.0395,12.1006,202600.0],["2007-01-18",12.0701,12.0884,11.8441,11.8715,199200.0],["2007-01-19",12.4763,12.8947,12.3449,12.5068,401200.0],["2007-01-22",12.4763,12.4763,12.3266,12.3602,196000.0],["2007-01-23",12.3236,12.7542,12.293,12.5618,182400.0],["2007-01-24",12.5832,12.6045,12.3113,12.4274,195600.0],["2007-01-25",12.3663,12.4274,12.0029,12.1586,271800.0],["2007-01-26",12.067,12.1739,11.9143,12.125,259400.0],["2007-01-29",12.0548,12.1831,11.8624,12.0426,404400.0],["2007-01-30",12.0456,12.1525,12.0029,12.1403,296400.0],["2007-01-31",12.1037,12.2655,12.0426,12.1434,124200.0],["2007-02-01",12.1649,12.3833,12.1095,12.3372,119800.0],["2007-02-02",12.3864,12.4449,12.2357,12.4449,133000.0],["2007-02-05",12.4541,12.4726,12.3064,12.3772,143200.0],["2007-02-06",12.4572,12.4787,12.2726,12.3526,106400.0],["2007-02-07",12.3249,12.5156,12.3249,12.491,168200.0],["2007-02-08",12.451,12.5003,12.3833,12.4603,48200.0],["2007-02-09",12.3987,12.5587,12.3495,12.4726,204200.0],["2007-02-12",12.4295,12.5033,12.2757,12.5033,179600.0],["2007-02-13",12.5526,12.7218,12.491,12.6879,151400.0],["2007-02-14",12.6879,12.7987,12.6418,12.6572,169600.0],["2007-02-15",12.6264,12.7248,12.4879,12.6172,137000.0],["2007-02-16",12.6172,12.6418,12.3372,12.5803,100200.0],["2007-02-20",12.5741,12.7064,12.368,12.6756,88400.0],["2007-02-21",12.6295,12.7218,12.5526,12.6756,76000.0],["2007-02-22",12.6233,12.6387,12.4572,12.6079,83800.0],["2007-02-23",12.571,12.7156,12.5033,12.6479,84600.0],["2007-02-26",12.7095,12.7679,12.4603,12.7679,132400.0],["2007-02-27",12.6602,12.7218,12.088,12.088,173800.0],["2007-02-28",12.0911,12.0911,11.7526,11.8665,150800.0],["2007-03-01",11.4757,12.2849,10.922,12.1464,177400.0],["2007-03-02",11.9926,12.0511,11.6388,11.6419,255800.0],["2007-03-05",11.5188,11.5988,11.3004,11.3065,241400.0],["2007-03-06",11.365,11.8172,11.365,11.7249,325800.0],["2007-03-07",11.7403,12.1218,11.7096,11.7342,461600.0],["2007-03-08",11.8572,11.9311,11.7034,11.7865,205600.0],["2007-03-09",11.8634,12.0757,11.8049,11.9157,150600.0],["2007-03-12",11.8696,12.0788,11.8542,12.0295,90000.0],["2007-03-13",11.9926,12.0018,11.6634,11.6757,143800.0],["2007-03-14",11.6142,11.8634,11.525,11.7926,198400.0],["2007-03-15",11.808,12.1095,11.8049,11.9065,185800.0],["2007-03-16",11.9065,12.9587,11.645,11.6819,499400.0],["2007-03-19",11.7742,11.9588,11.728,11.9311,308000.0],["2007-03-20",11.9003,12.1987,11.8911,12.1926,96800.0],["2007-03-21",12.2449,12.371,12.0541,12.3187,173000.0],["2007-03-22",12.3218,12.5464,12.2572,12.5126,160800.0],["2007-03-23",12.5833,12.5833,12.4203,12.4849,110800.0],["2007-03-26",12.3741,12.5279,12.2849,12.4849,110800.0],["2007-03-27",12.408,12.5033,12.2572,12.3864,94600.0],["2007-03-28",12.3557,12.3557,11.8049,11.9403,573000.0],["2007-03-29",12.0172,12.0172,11.685,11.685,634400.0],["2007-03-30",11.7373,11.8911,11.5834,11.7896,217000.0],["2007-04-02",11.8388,11.9095,11.6727,11.9034,147200.0],["2007-04-03",11.968,12.0541,11.8942,11.9465,134400.0],["2007-04-04",11.9219,11.9249,11.7711,11.7926,126400.0],["2007-04-05",11.8111,11.8757,11.688,11.7065,108400.0],["2007-04-09",11.6973,11.7865,11.6819,11.685,158000.0],["2007-04-10",11.7065,11.7803,11.5465,11.6296,89400.0],["2007-04-11",11.6573,11.6726,11.4419,11.5773,174800.0],["2007-04-12",11.5004,11.6819,11.3896,11.6665,138400.0],["2007-04-13",11.7065,11.8173,11.5896,11.8142,433600.0],["2007-04-16",11.9988,12.2726,11.9588,12.0849,373000.0],["2007-04-17",12.0665,12.5279,11.9803,12.5279,355600.0],["2007-04-18",12.5279,12.5679,12.1741,12.5679,286000.0],["2007-04-19",12.5372,12.5587,12.248,12.5587,310600.0],["2007-04-20",12.7525,12.7525,12.3526,12.3557,198800.0],["2007-04-23",12.3618,12.5126,12.1157,12.5033,258600.0],["2007-04-24",12.5033,12.5033,12.2326,12.2972,151600.0],["2007-04-25",12.3064,12.4787,12.2664,12.3618,185400.0],["2007-04-26",12.088,12.3987,12.088,12.2695,125600.0],["2007-04-27",12.208,12.2849,11.9803,12.2111,193200.0],["2007-04-30",11.9526,12.3249,11.8757,11.9588,314600.0],["2007-05-01",11.5373,11.8019,11.3096,11.7465,1286000.0],["2007-05-02",11.7465,11.9865,11.7311,11.9219,341400.0],["2007-05-03",11.9993,12.0241,11.4259,11.4321,325200.0],["2007-05-04",11.4972,11.7142,11.4972,11.7142,277600.0],["2007-05-07",11.7576,12.5139,11.7576,12.1667,517000.0],["2007-05-08",12.0892,12.1605,11.9962,12.0582,341800.0],["2007-05-09",12.0582,12.2442,11.9963,12.145,430400.0],["2007-05-10",12.0675,12.2442,11.8568,11.8939,447400.0],["2007-05-11",11.9746,12.2008,11.894,11.9932,199400.0],["2007-05-14",12.021,12.1078,11.7018,11.8599,403200.0],["2007-05-15",11.8599,12.1915,11.7049,11.7452,222000.0],["2007-05-16",11.8041,11.9746,11.7514,11.9033,202400.0],["2007-05-17",11.9281,11.9281,11.7359,11.739,177000.0],["2007-05-18",11.7328,11.8568,11.6243,11.7886,245600.0],["2007-05-21",11.7886,12.0613,11.7886,12.0396,316800.0],["2007-05-22",12.1109,12.1109,11.8258,11.956,283800.0],["2007-05-23",11.956,11.9684,11.6181,11.6615,264600.0],["2007-05-24",11.7204,11.8072,11.3763,11.4135,265800.0],["2007-05-25",11.5127,11.9188,11.4228,11.8041,461000.0],["2007-05-29",11.8289,12.0148,11.801,11.9219,244600.0],["2007-05-30",11.8258,11.9311,11.7049,11.8258,382400.0],["2007-05-31",12.1016,12.1016,11.4755,11.5406,572600.0],["2007-06-01",11.6615,11.7886,11.4786,11.6181,649200.0],["2007-06-04",11.5995,11.6088,11.3329,11.3608,466800.0],["2007-06-05",11.3174,11.4693,11.2523,11.3236,561000.0],["2007-06-06",11.181,11.3143,11.1159,11.2647,212800.0],["2007-06-07",11.367,11.367,10.8121,11.0136,489800.0],["2007-06-08",11.0911,11.2337,10.9671,11.1376,208600.0],["2007-06-11",11.1407,11.2275,11.0384,11.0384,250600.0],["2007-06-12",10.9733,11.0756,10.7005,10.7315,275200.0],["2007-06-13",10.809,10.964,10.6943,10.84,349800.0],["2007-06-14",10.9547,11.212,10.9082,10.9268,319200.0],["2007-06-15",11.1903,11.3608,11.1252,11.243,353800.0],["2007-06-18",11.2523,11.2957,11.0601,11.0663,259600.0],["2007-06-19",11.0601,11.1345,11.0012,11.0632,425200.0],["2007-06-20",11.1562,11.1562,10.7253,10.7873,263600.0],["2007-06-21",10.778,10.9175,10.7129,10.7625,344800.0],["2007-06-22",10.7625,10.871,10.623,10.6819,381800.0],["2007-06-25",10.7594,10.9547,10.6106,10.7098,339000.0],["2007-06-26",10.7842,10.9206,10.6788,10.7129,248000.0],["2007-06-27",10.6943,11.491,10.6943,11.3701,552600.0],["2007-06-28",11.4352,11.6956,11.3143,11.4073,556000.0],["2007-06-29",11.4693,11.7204,11.4693,11.6212,580800.0],["2007-07-02",11.7204,11.7235,11.3143,11.5003,468800.0],["2007-07-03",11.584,11.8072,11.5158,11.7514,285200.0],["2007-07-05",11.7762,11.8444,11.584,11.7855,346600.0],["2007-07-06",11.8413,11.8413,11.584,11.6584,181400.0],["2007-07-09",11.7173,11.7173,11.4321,11.5468,522400.0],["2007-07-10",11.584,11.6181,11.3112,11.3732,218600.0],["2007-07-11",11.4135,11.5282,11.2988,11.491,279200.0],["2007-07-12",11.553,11.7855,11.5096,11.7855,165800.0],["2007-07-13",11.8785,11.8785,11.6336,11.7452,193200.0],["2007-07-16",11.7576,11.7576,11.3453,11.3887,218200.0],["2007-07-17",11.4352,11.6088,11.3143,11.3236,224000.0],["2007-07-18",11.3143,11.4941,11.1593,11.4941,196600.0],["2007-07-19",11.5995,11.77,11.46,11.7514,288200.0],["2007-07-20",11.7266,11.7731,11.2368,11.2492,296400.0],["2007-07-23",11.3453,11.6646,11.3453,11.5468,269600.0],["2007-07-24",11.3174,11.5437,11.3174,11.5127,495600.0],["2007-07-25",11.6863,11.7173,11.5251,11.6615,437800.0],["2007-07-26",11.7297,11.7545,11.2337,11.4383,600200.0],["2007-07-27",11.4693,11.6708,11.2926,11.4569,492800.0],["2007-07-30",11.3577,11.615,11.3174,11.4538,546000.0],["2007-07-31",11.5623,11.7328,11.4042,11.4693,370600.0],["2007-08-01",11.429,11.8475,11.429,11.8258,405400.0],["2007-08-02",12.1381,12.1475,11.276,11.4915,720600.0],["2007-08-03",12.0975,12.5567,10.7075,11.0542,1821000.0],["2007-08-06",11.3229,12.7503,11.0761,12.6035,864000.0],["2007-08-07",12.9284,13.4281,12.2349,13.2595,893800.0],["2007-08-08",13.197,13.9279,12.5442,13.6124,888600.0],["2007-08-09",13.7749,14.006,12.6629,13.7311,901000.0],["2007-08-10",13.4937,14.1715,12.3099,12.5129,1282400.0],["2007-08-13",12.2662,12.6191,11.604,11.8383,597600.0],["2007-08-14",11.8726,11.8726,11.4197,11.5571,402200.0],["2007-08-15",11.4166,11.8789,11.0855,11.1823,248000.0],["2007-08-16",11.1511,12.1818,11.1386,12.1818,423600.0],["2007-08-17",12.5535,12.6597,11.2448,12.2037,376000.0],["2007-08-20",12.2318,12.5723,11.9694,12.1943,164200.0],["2007-08-21",12.3474,12.7441,12.2068,12.4661,195800.0],["2007-08-22",12.6254,12.7285,12.1444,12.2162,140800.0],["2007-08-23",12.3599,12.363,11.8351,12.0913,106200.0],["2007-08-24",12.1194,12.1694,11.8476,12.1444,88400.0],["2007-08-27",12.1506,12.2037,11.9195,12.0725,129200.0],["2007-08-28",12.0444,12.3255,11.9663,12.1194,221200.0],["2007-08-29",12.2443,12.5161,12.1319,12.4848,199800.0],["2007-08-30",12.3536,12.541,12.1756,12.4567,631400.0],["2007-08-31",12.7753,12.7753,12.0944,12.0975,1112000.0],["2007-09-04",12.0663,12.1912,11.9757,12.0101,336000.0],["2007-09-05",11.9632,12.0257,11.7383,11.8539,376200.0],["2007-09-06",11.8695,12.1881,11.6259,12.1569,260400.0],["2007-09-07",11.9163,12.1038,11.8789,11.9632,257200.0],["2007-09-10",12.06,12.1225,11.7789,11.9694,173800.0],["2007-09-11",11.9851,12.1131,11.7914,12.0819,129600.0],["2007-09-12",12.1506,12.5973,12.1194,12.5754,245200.0],["2007-09-13",12.6629,12.9096,12.4786,12.5848,226400.0],["2007-09-14",12.4598,12.6566,12.3505,12.5973,97200.0],["2007-09-17",12.5942,12.641,12.4036,12.5036,454600.0],["2007-09-18",12.5973,13.2095,12.5848,13.1033,272400.0],["2007-09-19",13.2626,13.2626,13.0658,13.2189,342200.0],["2007-09-20",13.1408,13.1845,12.7847,13.0096,116800.0],["2007-09-21",13.1127,13.1127,12.6379,12.8534,422200.0],["2007-09-24",12.8253,13.2501,12.8253,13.0408,245000.0],["2007-09-25",12.9128,13.0877,12.8347,13.0033,133600.0],["2007-09-26",13.0346,13.0346,12.691,12.9003,232200.0],["2007-09-27",12.8659,13.0564,12.4473,12.5692,808200.0],["2007-09-28",12.5817,12.7597,12.0163,12.0225,779600.0],["2007-10-01",12.0819,13.1626,12.0225,12.2787,943600.0],["2007-10-02",12.2756,13.0877,12.1943,12.9128,461400.0],["2007-10-03",12.8628,13.2688,12.8315,12.9971,266200.0],["2007-10-04",13.0221,13.2782,13.0127,13.1408,163600.0],["2007-10-05",13.2813,13.5218,13.0596,13.4031,165800.0],["2007-10-08",13.3469,13.425,13.2032,13.3313,158000.0],["2007-10-09",13.2751,13.7186,13.1283,13.6905,219200.0],["2007-10-10",13.6874,13.7405,13.2407,13.3438,181400.0],["2007-10-11",13.4094,13.5437,13.1314,13.272,210800.0],["2007-10-12",13.2376,13.425,13.1595,13.2813,114200.0],["2007-10-15",13.3001,13.4844,12.9596,13.2595,270800.0],["2007-10-16",13.1033,13.1814,12.8659,12.9346,306600.0],["2007-10-17",13.1064,13.3938,12.9346,13.3938,335200.0],["2007-10-18",13.3688,13.5656,13.2064,13.3875,172000.0],["2007-10-19",13.3688,13.3688,12.8066,12.8597,237400.0],["2007-10-22",12.7347,13.3501,12.6473,13.297,265200.0],["2007-10-23",13.375,13.4469,12.9815,13.3594,152800.0],["2007-10-24",13.2376,13.3313,12.7503,13.1314,196400.0],["2007-10-25",13.197,13.5874,13.0283,13.4188,236800.0],["2007-10-26",13.55,13.728,13.2251,13.7186,173600.0],["2007-10-29",13.6843,13.8123,13.5687,13.7748,232200.0],["2007-10-30",13.6593,13.8842,13.4531,13.8092,193600.0],["2007-10-31",13.7436,13.8998,13.4531,13.8654,232000.0],["2007-11-01",13.2681,13.2681,12.111,12.262,852400.0],["2007-11-02",12.482,12.699,12.1047,12.4443,455000.0],["2007-11-05",12.4726,12.6487,12.0765,12.3154,316000.0],["2007-11-06",12.3909,12.4978,12.0796,12.46,274200.0],["2007-11-07",12.2588,12.2651,11.9664,12.045,384400.0],["2007-11-08",12.1991,12.7116,12.1079,12.6487,371600.0],["2007-11-09",12.2902,12.7619,12.2305,12.5606,306200.0],["2007-11-12",12.5292,13.048,12.4223,12.6109,721600.0],["2007-11-13",12.7556,12.9411,12.7053,12.8468,203800.0],["2007-11-14",12.9379,13.0291,12.5795,12.721,166200.0],["2007-11-15",12.6864,12.7178,12.3374,12.4192,332800.0],["2007-11-16",12.4506,12.4883,11.9475,12.1802,455200.0],["2007-11-19",12.0985,12.0985,11.4728,11.4728,1040600.0],["2007-11-20",11.5074,12.2525,11.5074,12.2242,432800.0],["2007-11-21",12.2116,12.6581,12.1928,12.4254,353800.0],["2007-11-23",12.3814,12.6518,12.3343,12.5292,83600.0],["2007-11-26",12.5198,12.6738,11.9255,11.9664,217800.0],["2007-11-27",12.1173,12.2557,11.8941,12.2022,309800.0],["2007-11-28",12.2022,12.7178,12.2022,12.6927,249000.0],["2007-11-29",12.765,12.8279,12.2965,12.4066,190400.0],["2007-11-30",12.6078,12.6455,12.1991,12.284,197200.0],["2007-12-03",12.3877,12.5606,12.0387,12.0419,207400.0],["2007-12-04",11.9067,12.0859,11.8438,11.8627,245400.0],["2007-12-05",12.0167,12.0167,11.8689,11.9916,313600.0],["2007-12-06",12.0104,12.2337,11.9695,12.1991,303200.0],["2007-12-07",12.2085,12.372,12.0922,12.2116,269400.0],["2007-12-10",12.1959,12.284,11.9884,12.284,165200.0],["2007-12-11",12.3217,12.5009,11.8784,11.913,356400.0],["2007-12-12",11.957,12.2557,11.652,12.0922,149600.0],["2007-12-13",12.0136,12.2054,11.9098,12.1047,150000.0],["2007-12-14",11.9884,12.1205,11.7086,11.7306,154000.0],["2007-12-17",11.6331,11.8438,11.5765,11.5765,234600.0],["2007-12-18",11.7275,12.1362,11.542,12.111,253600.0],["2007-12-19",12.067,12.1771,11.8878,11.9884,208200.0],["2007-12-20",12.1582,12.1676,11.6331,12.1676,151200.0],["2007-12-21",12.2777,12.4946,12.2777,12.3626,370000.0],["2007-12-24",12.3123,12.4506,12.2525,12.3846,104400.0],["2007-12-26",12.2902,12.4443,12.1896,12.3217,149200.0],["2007-12-27",12.2808,12.2808,11.7275,11.7903,292400.0],["2007-12-28",11.9318,11.9633,11.1993,11.2716,601000.0],["2007-12-31",11.696,11.9381,11.5482,11.6394,512200.0],["2008-01-02",11.6331,11.7903,11.4099,11.5703,321600.0],["2008-01-03",11.6331,11.8721,11.564,11.5986,272400.0],["2008-01-04",11.4665,11.6237,11.369,11.4382,334600.0],["2008-01-07",11.4759,11.6206,11.4602,11.5388,511600.0],["2008-01-08",11.6331,11.8532,11.413,11.4602,357200.0],["2008-01-09",11.4916,11.6897,11.4759,11.6048,350200.0],["2008-01-10",11.6206,11.6206,11.4099,11.5545,418600.0],["2008-01-11",11.4822,11.5891,11.3942,11.3942,263000.0],["2008-01-14",11.4916,11.5577,11.325,11.5231,167400.0],["2008-01-15",11.4005,11.5137,11.2118,11.391,135800.0],["2008-01-16",11.3376,11.5262,11.3376,11.4068,555400.0],["2008-01-17",11.3942,11.5388,11.259,11.347,411600.0],["2008-01-18",11.3187,11.4759,11.1898,11.3061,416400.0],["2008-01-22",11.0075,11.0861,10.6648,10.6899,638800.0],["2008-01-23",10.4698,11.3659,10.4069,11.325,407000.0],["2008-01-24",11.1521,11.4476,11.0043,11.0515,344200.0],["2008-01-25",11.2401,11.3156,10.7748,10.8786,247000.0],["2008-01-28",10.8786,11.1332,10.7056,11.0766,298000.0],["2008-01-29",11.1269,11.1427,10.8314,11.0043,183000.0],["2008-01-30",10.9729,10.9729,10.5516,10.5579,330000.0],["2008-01-31",10.4985,11.1456,10.4351,11.0187,325000.0],["2008-02-01",11.0758,11.32,10.9553,11.2122,242600.0],["2008-02-04",11.1361,11.3898,11.0599,11.3391,187000.0],["2008-02-05",11.1488,11.2344,10.9109,10.9997,206600.0],["2008-02-06",11.0663,11.1868,10.8823,11.0568,180800.0],["2008-02-07",11.0155,11.2756,10.9584,11.2185,229800.0],["2008-02-08",11.1297,11.2756,10.9204,11.0599,174200.0],["2008-02-11",11.0219,11.0948,10.8443,11.0314,178400.0],["2008-02-12",11.0663,11.3422,10.9521,11.1265,206800.0],["2008-02-13",11.2598,11.4976,11.2503,11.4564,212200.0],["2008-02-14",11.5294,11.5294,11.0821,11.1678,175000.0],["2008-02-15",11.1075,11.1075,10.914,11.0631,165400.0],["2008-02-19",11.1805,11.2185,10.9902,11.079,171600.0],["2008-02-20",11.0473,11.2788,10.9236,11.2598,174000.0],["2008-02-21",11.3549,11.4818,10.9521,10.987,208000.0],["2008-02-22",10.9902,11.1551,10.8665,11.1202,344200.0],["2008-02-25",11.1424,11.4088,11.0695,11.3454,262400.0],["2008-02-26",11.3264,11.7799,11.3042,11.6784,596600.0],["2008-02-27",11.6658,11.6816,11.4501,11.6213,448000.0],["2008-02-28",11.7355,12.2113,11.5103,12.0432,1677000.0],["2008-02-29",11.8941,12.0908,11.7006,11.9322,546000.0],["2008-03-03",11.9322,12.243,11.799,12.0083,304200.0],["2008-03-04",11.929,12.3762,11.8529,11.9258,737200.0],["2008-03-05",11.9734,12.1447,11.8878,12.1098,393600.0],["2008-03-06",12.0464,12.1225,11.7958,11.9544,460600.0],["2008-03-07",11.8624,12.5221,11.818,12.2018,699200.0],["2008-03-10",12.2589,12.2652,11.9607,12.0146,180000.0],["2008-03-11",12.3794,12.5348,12.0178,12.5348,398200.0],["2008-03-12",12.5253,12.7664,12.335,12.5761,460200.0],["2008-03-13",12.4809,12.76,12.2018,12.6871,557000.0],["2008-03-14",12.7505,12.7505,12.2176,12.3699,387000.0],["2008-03-17",12.1161,12.6205,12.0368,12.4492,397800.0],["2008-03-18",12.5285,12.9725,12.3953,12.9027,371800.0],["2008-03-19",12.9725,12.9979,12.4079,12.4079,390200.0],["2008-03-20",12.5856,12.9154,12.5063,12.7981,740600.0],["2008-03-24",12.8234,12.8456,12.5094,12.5982,349400.0],["2008-03-25",12.722,12.722,12.3128,12.3287,366800.0],["2008-03-26",12.3064,12.6744,12.2494,12.6078,270200.0],["2008-03-27",12.6553,12.6966,11.9131,12.0876,444800.0],["2008-03-28",12.0559,12.0686,11.5801,11.7324,827000.0],["2008-03-31",11.7514,12.3223,11.6784,12.1003,335400.0],["2008-04-01",12.1352,12.4936,12.1352,12.4777,241600.0],["2008-04-02",12.5348,12.6458,12.3826,12.5063,413600.0],["2008-04-03",12.3699,12.6363,12.3699,12.5665,322000.0],["2008-04-04",12.5221,12.7029,12.4175,12.5729,238600.0],["2008-04-07",12.6871,12.7695,12.4904,12.6236,148200.0],["2008-04-08",12.576,12.6966,12.5063,12.6458,203000.0],["2008-04-09",12.7188,12.8805,12.6205,12.7029,286000.0],["2008-04-10",12.7251,12.8583,12.5982,12.7822,244800.0],["2008-04-11",12.6871,12.8774,12.5919,12.6585,217600.0],["2008-04-14",12.5919,12.9249,12.4904,12.6871,300000.0],["2008-04-15",12.7505,12.9408,12.7505,12.8679,388800.0],["2008-04-16",12.8774,13.0169,12.833,13.0169,418600.0],["2008-04-17",12.9852,13.0708,12.8012,12.8393,276000.0],["2008-04-18",13.0518,13.0772,12.8678,12.944,273600.0],["2008-04-21",12.8615,12.9725,12.7759,12.8234,325000.0],["2008-04-22",12.7378,12.779,12.316,12.4746,343600.0],["2008-04-23",12.5316,12.5697,12.3318,12.5285,366800.0],["2008-04-24",12.5602,12.5792,12.3001,12.5221,247800.0],["2008-04-25",12.5982,12.6204,12.113,12.2049,189200.0],["2008-04-28",12.2367,12.3889,12.2272,12.316,211800.0],["2008-04-29",12.3255,12.3699,12.0368,12.1098,363400.0],["2008-04-30",12.2113,12.4333,12.1574,12.2747,317800.0],["2008-05-01",12.2747,12.2747,11.7355,11.8783,481200.0],["2008-05-02",12.0998,12.1062,11.7226,11.7609,418200.0],["2008-05-05",11.7609,11.9208,11.6714,11.7929,287200.0],["2008-05-06",11.7162,11.7705,11.4125,11.6906,350400.0],["2008-05-07",11.7833,11.7833,11.3198,11.3933,294200.0],["2008-05-08",11.47,11.5084,11.2111,11.3326,281400.0],["2008-05-09",11.2782,11.86,11.2782,11.7801,315800.0],["2008-05-12",11.8281,12.0295,11.8121,12.0295,332600.0],["2008-05-13",12.071,12.071,11.6938,11.7577,357000.0],["2008-05-14",11.7577,12.0902,11.7577,11.8441,285200.0],["2008-05-15",11.7993,11.8185,11.4477,11.5436,199000.0],["2008-05-16",11.6331,11.6778,11.4157,11.4956,200800.0],["2008-05-19",11.5595,11.713,11.4956,11.5372,193800.0],["2008-05-20",11.5052,11.7066,11.4668,11.5404,107800.0],["2008-05-21",11.6139,11.8728,11.6139,11.7513,229200.0],["2008-05-22",11.7737,11.8153,11.6906,11.7418,174400.0],["2008-05-23",11.6746,11.7162,11.4477,11.5116,135200.0],["2008-05-27",11.5468,11.6938,11.4477,11.681,212000.0],["2008-05-28",11.6938,11.7322,11.4828,11.518,214000.0],["2008-05-29",11.5276,11.8249,11.4956,11.697,185600.0],["2008-05-30",11.7801,11.7801,11.6171,11.6491,192000.0],["2008-06-02",11.6139,11.6331,11.2686,11.3869,255400.0],["2008-06-03",11.4093,11.5116,11.323,11.4093,175200.0],["2008-06-04",11.3294,11.729,11.2942,11.6714,273000.0],["2008-06-05",11.6586,11.908,11.6235,11.908,197200.0],["2008-06-06",11.7641,11.8728,11.1312,11.3613,1065800.0],["2008-06-09",11.3166,11.6075,11.3006,11.5659,210400.0],["2008-06-10",11.4445,11.5915,11.3805,11.518,202800.0],["2008-06-11",11.4381,11.5851,11.4157,11.4157,207200.0],["2008-06-12",11.5084,11.729,11.4796,11.5468,278200.0],["2008-06-13",11.5627,11.7833,11.5052,11.7833,193400.0],["2008-06-16",11.7162,11.7513,11.6235,11.729,209600.0],["2008-06-17",11.729,11.729,11.5723,11.681,238800.0],["2008-06-18",11.6459,11.7609,11.5084,11.5755,175800.0],["2008-06-19",11.5755,11.7833,11.5755,11.7482,124000.0],["2008-06-20",11.713,11.9016,11.4253,11.6171,305800.0],["2008-06-23",11.6778,11.8057,11.6235,11.6331,124800.0],["2008-06-24",11.5627,11.5691,11.3326,11.3326,132400.0],["2008-06-25",11.3422,11.4381,11.1088,11.2143,243600.0],["2008-06-26",11.1216,11.1504,10.8019,10.8179,416000.0],["2008-06-27",10.8147,10.8722,10.0635,10.1306,2345800.0],["2008-06-30",10.3288,10.722,10.1657,10.4758,626400.0],["2008-07-01",10.3863,10.6261,10.1721,10.5941,443600.0],["2008-07-02",10.5206,10.5206,10.0986,10.1402,435200.0],["2008-07-03",10.1753,10.1753,9.8589,9.9612,187000.0],["2008-07-07",10.0251,10.0634,9.8876,9.9675,366000.0],["2008-07-08",10.0027,10.3224,9.9931,10.3224,258600.0],["2008-07-09",10.2744,10.3416,10.2297,10.2489,371400.0],["2008-07-10",10.2521,10.511,10.2393,10.4726,366600.0],["2008-07-11",10.4183,10.7412,10.316,10.7252,407200.0],["2008-07-14",10.7571,10.7891,10.4726,10.5749,320800.0],["2008-07-15",10.5494,10.7252,10.4439,10.6165,293800.0],["2008-07-16",10.6197,10.8211,10.5781,10.7252,325200.0],["2008-07-17",10.754,10.7667,10.5749,10.7124,262200.0],["2008-07-18",10.7124,10.7763,10.3032,10.5621,385000.0],["2008-07-21",10.6069,10.7699,10.527,10.738,174800.0],["2008-07-22",10.7699,11.3773,10.7284,11.3518,335000.0],["2008-07-23",11.1887,11.2686,10.8211,10.9873,476600.0],["2008-07-24",10.9937,11.0576,10.7731,10.8626,307800.0],["2008-07-25",10.9873,11.3262,10.9362,11.1663,200000.0],["2008-07-28",11.1312,11.2495,11.0672,11.2495,240400.0],["2008-07-29",11.3134,11.4764,11.2143,11.3422,247800.0],["2008-07-30",11.2942,11.4988,11.2239,11.355,242600.0],["2008-07-31",11.4043,11.9587,11.2012,11.8426,451000.0],["2008-08-01",11.8459,11.9684,11.6847,11.8845,233200.0],["2008-08-04",11.8233,12.0006,11.6492,11.862,179400.0],["2008-08-05",12.0103,12.4486,11.9297,12.4325,385400.0],["2008-08-06",12.4293,12.4325,12.2552,12.3004,350800.0],["2008-08-07",12.1521,12.6291,12.1199,12.5486,284600.0],["2008-08-08",12.4841,12.6291,12.2971,12.3519,378200.0],["2008-08-11",12.3455,12.8935,12.3036,12.8709,275800.0],["2008-08-12",12.8612,12.916,12.6291,12.6324,273600.0],["2008-08-13",12.5937,12.7516,12.339,12.6872,475200.0],["2008-08-14",12.7001,12.742,12.6324,12.7323,332800.0],["2008-08-15",12.7968,12.945,12.6291,12.8935,389200.0],["2008-08-18",12.9063,12.9547,12.7613,12.8838,316600.0],["2008-08-19",12.8838,13.0675,12.7935,12.9612,305600.0],["2008-08-20",12.8097,12.8677,12.5615,12.8032,314800.0],["2008-08-21",12.7806,12.8741,12.555,12.642,307200.0],["2008-08-22",12.7065,12.9547,12.6614,12.9128,337400.0],["2008-08-25",12.9321,12.9644,12.7162,12.8064,184600.0],["2008-08-26",12.7581,12.8097,12.6034,12.6743,190600.0],["2008-08-27",12.7291,12.8773,12.5711,12.7742,266200.0],["2008-08-28",12.7677,12.8451,12.6485,12.8387,282800.0],["2008-08-29",12.8902,12.8902,12.5711,12.6646,235000.0],["2008-09-02",12.8935,12.9321,12.5711,12.742,248400.0],["2008-09-03",12.742,12.9418,12.5711,12.6904,317000.0],["2008-09-04",12.5776,12.7226,12.194,12.339,271800.0],["2008-09-05",12.339,12.339,11.9297,12.107,183600.0],["2008-09-08",12.3358,12.5743,12.3261,12.4873,277600.0],["2008-09-09",12.4035,12.713,12.339,12.339,255600.0],["2008-09-10",12.3874,12.6227,12.3777,12.4196,185800.0],["2008-09-11",12.3358,12.3809,12.0876,12.3261,182400.0],["2008-09-12",12.2875,12.41,12.2133,12.3423,207000.0],["2008-09-15",12.2327,12.6066,12.0231,12.0715,235600.0],["2008-09-16",11.9974,12.7774,11.9974,12.7774,348200.0],["2008-09-17",12.5711,12.6549,12.078,12.3455,207800.0],["2008-09-18",12.5453,13.3028,12.5099,12.9644,509600.0],["2008-09-19",13.5123,13.5381,12.8516,12.9579,674800.0],["2008-09-22",12.9869,13.0321,12.3745,12.7065,278000.0],["2008-09-23",12.6968,12.9128,12.468,12.7162,215000.0],["2008-09-24",12.7065,12.7387,12.4357,12.6324,181000.0],["2008-09-25",12.3294,12.8935,12.2133,12.8516,237200.0],["2008-09-26",12.6259,12.8709,12.5421,12.8451,265200.0],["2008-09-29",12.6743,12.6743,11.6299,11.6331,398200.0],["2008-09-30",11.7588,12.41,10.9594,12.41,518400.0],["2008-10-01",12.2617,12.3648,11.9587,12.1327,294400.0],["2008-10-02",12.0844,12.3326,12.0038,12.2004,171400.0],["2008-10-03",12.2423,12.4519,11.9168,11.9168,270000.0],["2008-10-06",11.8459,11.9136,11.0336,11.7266,503600.0],["2008-10-07",11.7266,11.9071,10.9594,10.9627,328800.0],["2008-10-08",10.6532,11.198,10.2213,10.6081,484200.0],["2008-10-09",10.6564,10.7886,9.8893,9.8893,422000.0],["2008-10-10",9.8345,10.5436,8.9223,10.26,652600.0],["2008-10-13",10.8821,11.4881,10.6145,11.4881,153000.0],["2008-10-14",11.5751,11.9619,10.9723,11.069,476600.0],["2008-10-15",11.0787,11.1077,10.3373,10.3406,253400.0],["2008-10-16",10.6081,11.2947,9.8119,11.2592,438600.0],["2008-10-17",10.8982,11.4268,10.4921,10.7016,344400.0],["2008-10-20",10.8434,10.953,10.3792,10.953,309400.0],["2008-10-21",10.6403,10.9433,10.3921,10.4759,430800.0],["2008-10-22",10.2213,10.3599,9.7668,10.0247,238400.0],["2008-10-23",9.8409,10.7048,9.8377,10.4501,388000.0],["2008-10-24",9.4477,10.3244,9.4477,10.1085,326200.0],["2008-10-27",9.9795,10.1794,9.5573,9.5831,201000.0],["2008-10-28",9.6733,10.4598,9.3897,10.4534,267800.0],["2008-10-29",10.1923,11.1819,10.1923,10.8402,442200.0],["2008-10-30",11.4297,11.8654,10.9452,11.8524,405200.0],["2008-10-31",11.7809,12.6816,11.7224,12.2134,716000.0],["2008-11-03",12.1808,12.8344,12.1808,12.5743,777600.0],["2008-11-04",12.8019,12.8052,12.2069,12.6393,631600.0],["2008-11-05",12.4637,12.7466,12.3499,12.4215,454000.0],["2008-11-06",12.519,12.6816,12.1971,12.3694,449200.0],["2008-11-07",12.4898,12.6654,12.2817,12.6036,568600.0],["2008-11-10",12.7336,12.7336,12.3564,12.558,401200.0],["2008-11-11",12.493,13.0881,12.3499,12.7304,1040000.0],["2008-11-12",12.5906,12.9613,12.1158,12.1613,575600.0],["2008-11-13",12.1874,12.8084,11.6443,12.8084,870800.0],["2008-11-14",12.5515,13.1694,12.4475,12.558,796400.0],["2008-11-17",12.4995,13.1531,12.2752,12.8214,657800.0],["2008-11-18",12.8637,13.1856,12.402,13.0686,774400.0],["2008-11-19",13.023,13.8132,12.997,13.2864,1072800.0],["2008-11-20",13.4263,13.5173,12.4052,12.4052,746800.0],["2008-11-21",12.6653,13.1824,12.0963,13.1596,1070800.0],["2008-11-24",13.2246,13.462,12.9547,13.2637,897800.0],["2008-11-25",13.332,13.4425,12.9515,13.4425,468200.0],["2008-11-26",13.1986,13.7059,13.1661,13.6799,485400.0],["2008-11-28",13.5173,13.8197,13.4295,13.8197,175200.0],["2008-12-01",13.7124,13.7124,12.8507,12.8897,422600.0],["2008-12-02",12.9613,13.4035,12.7304,13.3482,427200.0],["2008-12-03",12.8214,13.6799,12.7662,13.423,429000.0],["2008-12-04",13.436,13.8034,12.7987,13.1173,338400.0],["2008-12-05",12.9613,13.4458,12.5808,13.4458,299600.0],["2008-12-08",13.5303,13.6116,13.1141,13.3287,420400.0],["2008-12-09",13.1466,13.6148,12.8052,12.8735,306000.0],["2008-12-10",12.9548,13.4165,12.7011,12.9222,396800.0],["2008-12-11",12.7304,13.0653,12.2784,12.5288,445600.0],["2008-12-12",12.3337,13.2116,12.3337,13.1921,459000.0],["2008-12-15",13.3872,13.4067,12.8507,13.1433,316200.0],["2008-12-16",13.2344,13.836,13.2246,13.8262,438800.0],["2008-12-17",13.6376,14.1351,13.5108,13.94,513800.0],["2008-12-18",14.1481,14.5123,13.914,14.2847,748800.0],["2008-12-19",14.457,15.1009,14.3985,14.7042,1066600.0],["2008-12-22",14.7107,14.7952,14.1774,14.6326,815200.0],["2008-12-23",14.7269,14.7887,14.3692,14.5481,501400.0],["2008-12-24",14.5513,14.7139,14.3432,14.5188,121600.0],["2008-12-26",14.5904,14.7887,14.5351,14.7237,153800.0],["2008-12-29",14.5838,14.6456,13.9335,14.2164,818200.0],["2008-12-30",14.2067,14.9578,14.1091,14.948,690000.0],["2008-12-31",14.922,15.1529,14.4993,15.0976,726600.0],["2009-01-02",15.1171,15.6992,14.8505,14.9123,820600.0],["2009-01-05",14.6977,14.8602,14.0993,14.7204,856600.0],["2009-01-06",14.1546,14.5839,13.8587,13.9335,1106400.0],["2009-01-07",13.9368,14.1319,13.5368,13.6929,958000.0],["2009-01-08",13.7157,13.914,13.2377,13.7612,843400.0],["2009-01-09",13.8425,13.8425,13.2864,13.4393,675800.0],["2009-01-12",13.3807,13.7417,13.2767,13.4393,476200.0],["2009-01-13",13.3612,13.7872,13.2084,13.7417,898400.0],["2009-01-14",13.4165,13.6116,13.1726,13.2442,506200.0],["2009-01-15",13.2539,13.8912,13.1499,13.836,620600.0],["2009-01-16",14.0083,14.0538,13.6311,13.9173,637000.0],["2009-01-20",13.6896,14.0766,13.4523,13.4815,667600.0],["2009-01-21",13.488,13.8197,13.2539,13.7807,593400.0],["2009-01-22",13.5401,13.914,13.4393,13.7384,425600.0],["2009-01-23",13.4815,13.979,13.3612,13.8327,572800.0],["2009-01-26",13.8132,14.4278,13.7872,14.2522,331200.0],["2009-01-27",14.2294,14.5091,14.0408,14.4115,323200.0],["2009-01-28",14.5708,14.6034,14.1871,14.3757,522600.0],["2009-01-29",14.3692,14.6846,13.8977,14.4473,461000.0],["2009-01-30",14.4278,14.6554,14.1221,14.1449,454200.0],["2009-02-02",13.9985,14.948,13.9855,14.7009,898000.0],["2009-02-03",14.7757,14.9253,14.4896,14.7074,480400.0],["2009-02-04",14.7529,14.9806,14.5221,14.6814,591200.0],["2009-02-05",14.5979,15.0856,14.5227,14.7878,587000.0],["2009-02-06",14.8532,15.1184,14.7027,15.0005,271400.0],["2009-02-09",15.0824,15.0856,14.5456,14.6929,277200.0],["2009-02-10",14.6929,14.85,14.2837,14.3459,302600.0],["2009-02-11",14.4605,14.4605,14.1004,14.3328,319200.0],["2009-02-12",14.1528,14.4997,13.9662,14.4899,266200.0],["2009-02-13",14.4507,14.6143,14.2117,14.3001,235600.0],["2009-02-17",14.1561,14.2968,13.9106,14.0742,267000.0],["2009-02-18",14.1659,14.1659,13.5997,13.6978,304000.0],["2009-02-19",13.7862,13.8877,13.4196,13.4556,350800.0],["2009-02-20",13.1676,13.3313,12.8174,13.1905,449400.0],["2009-02-23",13.3149,13.364,13.0923,13.2625,393800.0],["2009-02-24",13.4229,13.6324,13.0694,13.3378,424200.0],["2009-02-25",13.2298,13.6389,13.1447,13.3804,504400.0],["2009-02-26",13.1251,13.1251,12.0809,12.441,915600.0],["2009-02-27",12.2904,13.1414,12.1955,12.8501,621400.0],["2009-03-02",12.7159,13.4131,12.5752,13.0792,750000.0],["2009-03-03",13.2691,13.2691,12.5195,12.5621,424600.0],["2009-03-04",12.7454,13.2298,12.585,13.0203,336800.0],["2009-03-05",12.9287,12.9549,12.3461,12.3821,385400.0],["2009-03-06",12.5424,12.837,12.3821,12.7781,368000.0],["2009-03-09",12.5817,12.8043,12.3461,12.4115,576200.0],["2009-03-10",12.5981,12.7388,12.274,12.7126,497400.0],["2009-03-11",12.801,12.873,12.4573,12.5163,464800.0],["2009-03-12",12.5392,13.0236,12.225,12.981,418800.0],["2009-03-13",12.9679,13.3051,12.7945,13.2494,336400.0],["2009-03-16",13.2429,13.4033,12.8828,12.9156,305400.0],["2009-03-17",12.8828,13.2723,12.8468,13.2723,197000.0],["2009-03-18",13.2527,13.8582,13.1545,13.7044,239400.0],["2009-03-19",14.0939,14.3786,13.832,14.1463,344600.0],["2009-03-20",14.2379,14.4212,13.7895,13.8288,393600.0],["2009-03-23",14.0841,14.3361,13.832,14.3328,282000.0],["2009-03-24",13.8779,13.9466,13.2036,13.2069,465400.0],["2009-03-25",13.2265,13.4982,12.8207,13.3018,384400.0],["2009-03-26",13.4524,13.7142,13.1447,13.6782,512800.0],["2009-03-27",13.4524,13.652,13.1578,13.2658,348200.0],["2009-03-30",13.1054,13.7404,13.0367,13.7011,403800.0],["2009-03-31",13.7993,14.0252,13.616,13.7011,497400.0],["2009-04-01",13.5178,13.5571,13.1414,13.3771,439400.0],["2009-04-02",13.5309,13.6717,13.0105,13.2331,399200.0],["2009-04-03",13.1545,13.2036,13.004,13.1872,211800.0],["2009-04-06",13.1283,13.2462,12.9516,13.1643,246200.0],["2009-04-07",12.9581,13.2134,12.8403,12.8468,153000.0],["2009-04-08",12.8796,13.0105,12.6505,12.7814,210400.0],["2009-04-09",13.0203,13.0203,12.4573,12.5719,331800.0],["2009-04-13",12.4803,12.5752,12.0842,12.2413,259800.0],["2009-04-14",12.153,12.2413,11.8813,11.8977,327800.0],["2009-04-15",11.8093,12.2446,11.6718,12.0777,234000.0],["2009-04-16",12.1431,12.2511,11.9271,12.1824,186600.0],["2009-04-17",12.1497,12.2741,11.9467,12.2053,246000.0],["2009-04-20",12.0155,12.2151,11.8387,11.9337,260000.0],["2009-04-21",11.8224,12.5981,11.8224,12.4606,444400.0],["2009-04-22",12.3428,12.4999,12.1595,12.2053,294800.0],["2009-04-23",12.2872,12.4443,12.1464,12.2675,452800.0],["2009-04-24",12.2806,12.5359,12.2446,12.3755,330800.0],["2009-04-27",12.3559,12.7257,12.3493,12.6799,268000.0],["2009-04-28",12.5915,13.0269,12.5555,12.8763,239400.0],["2009-04-29",12.9483,13.1152,12.7814,13.0629,203000.0],["2009-04-30",13.256,13.3869,12.7552,12.7748,485200.0],["2009-05-01",12.7716,12.7748,12.4573,12.5195,473800.0],["2009-05-04",12.5032,12.6603,12.1759,12.297,797200.0],["2009-05-05",12.3002,12.3657,12.0286,12.3002,445200.0],["2009-05-06",12.4239,12.6087,12.0347,12.1402,318200.0],["2009-05-07",12.2293,12.4833,12.0479,12.2359,264400.0],["2009-05-08",12.2062,12.5757,12.1897,12.325,223400.0],["2009-05-11",12.1336,12.3646,12.127,12.2854,302400.0],["2009-05-12",12.3679,12.3679,12.0512,12.1633,367600.0],["2009-05-13",11.972,12.1831,11.8169,11.8301,345800.0],["2009-05-14",11.7345,12.0017,11.6817,11.7246,425400.0],["2009-05-15",11.7081,11.7609,11.4508,11.5266,429200.0],["2009-05-18",11.586,11.7114,11.3452,11.5629,389000.0],["2009-05-19",11.5728,11.6784,11.4145,11.5464,237800.0],["2009-05-20",11.619,11.619,11.3254,11.3518,310800.0],["2009-05-21",11.299,11.3815,11.0747,11.2429,316200.0],["2009-05-22",11.2693,11.3881,11.0549,11.0648,203200.0],["2009-05-26",11.0483,11.6256,11.0483,11.5992,328200.0],["2009-05-27",11.5629,11.6256,11.3518,11.3782,320200.0],["2009-05-28",11.3947,11.52,11.233,11.3617,227800.0],["2009-05-29",11.3617,11.5002,11.1472,11.487,306800.0],["2009-06-01",11.5926,11.7147,11.5398,11.6322,218400.0],["2009-06-02",11.5893,11.9093,11.5233,11.8268,328200.0],["2009-06-03",11.7576,11.9456,11.5464,11.6421,452800.0],["2009-06-04",11.8004,11.9258,11.6718,11.8466,221200.0],["2009-06-05",11.906,12.0149,11.7444,11.9654,297400.0],["2009-06-08",11.9654,12.0743,11.8664,11.9258,191000.0],["2009-06-09",11.9456,11.9885,11.7839,11.8103,375200.0],["2009-06-10",11.9357,11.9357,11.5497,11.7378,337800.0],["2009-06-11",11.7674,12.0347,11.7674,11.8763,318200.0],["2009-06-12",11.8268,12.0248,11.5959,12.005,214400.0],["2009-06-15",11.9885,11.9885,11.5893,11.7543,228000.0],["2009-06-16",11.7543,11.8301,11.5959,11.6652,186200.0],["2009-06-17",11.6949,11.9093,11.6487,11.6982,278800.0],["2009-06-18",11.7147,11.8829,11.5926,11.8433,234800.0],["2009-06-19",11.9357,11.9918,11.6421,11.6421,740000.0],["2009-06-22",11.5365,11.906,11.5365,11.7872,197400.0],["2009-06-23",11.8499,11.9819,11.7213,11.7279,250200.0],["2009-06-24",11.7477,11.8103,11.6157,11.6652,173200.0],["2009-06-25",11.619,11.7609,11.5794,11.7048,181000.0],["2009-06-26",11.6124,11.9885,11.6124,11.9885,390800.0],["2009-06-29",11.9753,12.1765,11.8499,12.1501,186000.0],["2009-06-30",12.1138,12.2029,12.0512,12.1534,194600.0],["2009-07-01",12.2326,12.5295,12.2227,12.4108,199200.0],["2009-07-02",12.2887,12.2887,12.0083,12.0413,149600.0],["2009-07-06",12.0083,12.2095,12.0083,12.1303,132400.0],["2009-07-07",12.0973,12.2029,11.9159,12.0182,145400.0],["2009-07-08",12.0446,12.0941,11.784,11.9324,146600.0],["2009-07-09",11.9654,11.9654,11.6619,11.718,207000.0],["2009-07-10",11.6223,11.8829,11.6223,11.8532,110800.0],["2009-07-13",11.8532,12.0479,11.7048,12.0413,152000.0],["2009-07-14",12.0017,12.0578,11.9126,11.9654,182800.0],["2009-07-15",12.0743,12.2557,12.0281,12.1864,174600.0],["2009-07-16",12.127,12.3811,12.0809,12.3481,160800.0],["2009-07-17",12.3019,12.3745,12.0083,12.1138,301400.0],["2009-07-20",12.1402,12.2029,11.873,11.9918,174400.0],["2009-07-21",11.9918,12.0842,11.8598,11.939,137200.0],["2009-07-22",11.9126,12.0446,11.8136,11.9984,118200.0],["2009-07-23",11.9324,12.292,11.9324,12.1336,199000.0],["2009-07-24",12.0644,12.4338,11.9687,12.4207,215200.0],["2009-07-27",12.3679,12.4141,12.1831,12.2986,79800.0],["2009-07-28",12.2887,12.5361,12.1897,12.5295,180600.0],["2009-07-29",12.4042,12.5295,12.2392,12.3712,131800.0],["2009-07-30",12.5394,12.7572,12.3943,12.5691,265600.0],["2009-07-31",12.5031,12.6912,12.4173,12.4932,171000.0],["2009-08-03",12.5031,12.7275,12.4602,12.6846,222000.0],["2009-08-04",12.5691,12.6087,12.4207,12.5328,176800.0],["2009-08-05",12.5031,12.5361,12.1666,12.2722,176200.0],["2009-08-06",12.357,12.4235,12.0378,12.1009,174000.0],["2009-08-07",12.1408,12.4302,12.0544,12.2938,162800.0],["2009-08-10",12.2705,12.6696,12.2207,12.5765,179200.0],["2009-08-11",12.5299,12.786,12.5,12.6729,357200.0],["2009-08-12",12.7228,13.2814,12.7228,12.9755,615400.0],["2009-08-13",13.1052,13.1052,12.5598,12.6064,164200.0],["2009-08-14",12.6064,12.633,12.4002,12.5299,477800.0],["2009-08-17",12.3836,12.5931,12.3636,12.4834,116800.0],["2009-08-18",12.5698,12.6729,12.3869,12.4834,168400.0],["2009-08-19",12.3869,12.6829,12.3869,12.6662,139000.0],["2009-08-20",12.6164,12.7328,12.5632,12.6829,129200.0],["2009-08-21",12.7893,12.8791,12.7062,12.7527,234600.0],["2009-08-24",12.7826,12.8059,12.623,12.6662,160600.0],["2009-08-25",12.6829,12.7427,12.5632,12.5765,155200.0],["2009-08-26",12.5299,12.6596,12.4734,12.6031,195200.0],["2009-08-27",12.5931,12.6762,12.4634,12.5997,86800.0],["2009-08-28",12.6297,12.7128,12.4734,12.5233,200200.0],["2009-08-31",12.3936,12.5432,12.3204,12.3769,173000.0],["2009-09-01",12.3204,12.4534,12.1508,12.2838,186600.0],["2009-09-02",12.2173,12.3404,12.1575,12.1907,177800.0],["2009-09-03",12.1841,12.2506,11.9879,12.1575,186400.0],["2009-09-04",12.1142,12.1442,11.9979,12.0477,209000.0],["2009-09-08",12.1442,12.2539,12.0045,12.2207,207400.0],["2009-09-09",12.234,12.3969,12.1475,12.367,272400.0],["2009-09-10",12.3204,12.3736,12.1608,12.3736,179800.0],["2009-09-11",12.4202,12.4501,12.1408,12.1408,112000.0],["2009-09-14",12.1342,12.3503,12.1342,12.3138,152000.0],["2009-09-15",12.2539,12.7261,12.2539,12.6496,265000.0],["2009-09-16",12.643,12.8026,12.5432,12.7627,116600.0],["2009-09-17",12.7062,12.9256,12.7062,12.8624,158400.0],["2009-09-18",12.8924,12.9589,12.6496,12.9522,254800.0],["2009-09-21",12.8957,12.9123,12.7527,12.7793,163400.0],["2009-09-22",12.8192,12.8591,12.6363,12.7693,149600.0],["2009-09-23",12.7693,12.8791,12.6962,12.7793,203800.0],["2009-09-24",12.8358,12.8857,12.6829,12.776,144000.0],["2009-09-25",12.7062,12.8525,12.6596,12.6796,89600.0],["2009-09-28",12.4235,13.1318,12.4235,13.0287,196200.0],["2009-09-29",13.0254,13.062,12.9057,13.0387,199600.0],["2009-09-30",13.0653,13.1451,12.7926,12.9489,367800.0],["2009-10-01",12.8624,12.9788,12.756,12.8558,457400.0],["2009-10-02",12.7527,12.9456,12.7028,12.8392,203600.0],["2009-10-05",12.8491,12.9788,12.7461,12.889,141600.0],["2009-10-06",12.919,13.0154,12.7228,12.8392,244600.0],["2009-10-07",12.756,12.9157,12.7195,12.899,169400.0],["2009-10-08",12.9788,13.052,12.8924,13.0121,319800.0],["2009-10-09",13.0387,13.2515,13.0287,13.1517,211800.0],["2009-10-12",13.1518,13.2349,13.0852,13.1152,203200.0],["2009-10-13",13.1118,13.1817,13.0387,13.1418,94200.0],["2009-10-14",13.2149,13.2548,13.0221,13.1517,87200.0],["2009-10-15",13.1484,13.2449,13.062,13.1784,194000.0],["2009-10-16",13.1252,13.1983,13.052,13.1551,154600.0],["2009-10-19",13.1684,13.3779,13.0487,13.338,288600.0],["2009-10-20",13.3745,13.3745,13.052,13.3147,444800.0],["2009-10-21",13.318,13.5175,13.2316,13.2582,294600.0],["2009-10-22",13.2449,13.3213,13.042,13.2149,228600.0],["2009-10-23",13.205,13.2681,12.8358,12.9323,254400.0],["2009-10-26",12.9389,13.1118,12.7361,12.7926,322600.0],["2009-10-27",12.786,13.062,12.7494,12.8159,223000.0],["2009-10-28",12.7228,13.0753,12.6396,12.6929,249800.0],["2009-10-29",12.7527,12.7527,12.3038,12.5598,416800.0],["2009-10-30",12.4734,12.4734,12.0511,12.1608,597200.0],["2009-11-02",12.1309,12.1774,12.0012,12.1475,377800.0],["2009-11-03",12.0544,12.2705,11.8914,12.1674,481600.0],["2009-11-04",12.2539,12.2539,11.8848,11.8881,382600.0],["2009-11-05",12.0306,12.3089,11.9736,12.2787,231000.0],["2009-11-06",12.158,12.2687,12.0809,12.1782,145200.0],["2009-11-09",12.2251,12.2452,12.0407,12.1614,223000.0],["2009-11-10",12.0742,12.1614,11.9032,11.9133,201400.0],["2009-11-11",12.0306,12.0474,11.9267,12.0004,120800.0],["2009-11-12",12.034,12.0642,11.7959,11.7959,163800.0],["2009-11-13",11.7456,11.9569,11.702,11.8294,235000.0],["2009-11-16",11.806,12.2486,11.806,12.1446,237600.0],["2009-11-17",12.1547,12.3223,12.0407,12.2922,142400.0],["2009-11-18",12.2586,12.3559,12.1446,12.215,162400.0],["2009-11-19",12.148,12.148,11.9233,12.0172,204800.0],["2009-11-20",11.9669,12.0038,11.8931,11.9971,113800.0],["2009-11-23",12.1446,12.2687,12.0776,12.2385,164200.0],["2009-11-24",12.2251,12.3927,12.205,12.3894,213600.0],["2009-11-25",12.3894,12.4632,12.3123,12.329,186000.0],["2009-11-27",12.1178,12.3056,12.0843,12.158,72600.0],["2009-11-30",12.1647,12.2754,11.9904,12.2653,174600.0],["2009-12-01",12.3156,12.3626,12.2385,12.262,240400.0],["2009-12-02",12.2486,12.5034,12.2083,12.4699,213600.0],["2009-12-03",12.5436,12.5973,12.3726,12.3927,148000.0],["2009-12-04",12.5369,12.6945,12.49,12.6308,172800.0],["2009-12-07",12.6073,12.8119,12.6073,12.7314,165600.0],["2009-12-08",12.6945,12.7415,12.5537,12.6509,115200.0],["2009-12-09",12.5872,12.6576,12.4665,12.5336,166400.0],["2009-12-10",12.5336,12.6409,12.4296,12.5235,94600.0],["2009-12-11",12.5939,12.6576,12.3894,12.6073,82400.0],["2009-12-14",12.6308,12.7415,12.5336,12.671,188800.0],["2009-12-15",12.6845,12.7213,12.5805,12.6006,175200.0],["2009-12-16",12.718,12.718,12.5638,12.614,221200.0],["2009-12-17",12.5872,12.661,12.3626,12.4632,210200.0],["2009-12-18",12.49,12.5168,12.1312,12.2922,430400.0],["2009-12-21",12.3056,12.4498,12.272,12.3357,117800.0],["2009-12-22",12.4632,12.4632,12.3425,12.3492,106200.0],["2009-12-23",12.4162,12.4799,12.3458,12.4229,86000.0],["2009-12-24",12.4229,12.4766,12.3827,12.4296,28400.0],["2009-12-28",12.4967,12.4967,12.386,12.4565,51000.0],["2009-12-29",12.4531,12.5839,12.4229,12.5537,63600.0],["2009-12-30",12.5503,12.5738,12.4162,12.4665,114200.0],["2009-12-31",12.4263,12.5369,12.3223,12.3458,122200.0],["2010-01-04",12.4665,12.5302,12.2989,12.3995,189200.0],["2010-01-05",12.4062,12.4196,11.9837,12.0373,431600.0],["2010-01-06",12.0541,12.1547,11.9032,11.9434,656800.0],["2010-01-07",11.9703,12.0373,11.8429,12.0206,172600.0],["2010-01-08",12.0172,12.2318,11.92,12.2284,252000.0],["2010-01-11",12.2452,12.3391,12.091,12.2754,212400.0],["2010-01-12",12.1815,12.4062,12.1815,12.3492,139600.0],["2010-01-13",12.3425,12.5034,12.2854,12.4196,140600.0],["2010-01-14",12.386,12.728,12.3357,12.6744,226200.0],["2010-01-15",12.7046,12.7616,12.4229,12.6409,263000.0],["2010-01-19",12.6912,12.7716,12.6342,12.6979,282000.0],["2010-01-20",12.661,12.661,12.3559,12.5,123000.0],["2010-01-21",12.5269,12.6375,12.2553,12.2989,231600.0],["2010-01-22",12.2586,12.4933,12.205,12.2284,181400.0],["2010-01-25",12.2687,12.4229,12.148,12.3022,139800.0],["2010-01-26",12.215,12.272,12.1279,12.1346,130600.0],["2010-01-27",12.0742,12.1983,12.0541,12.1513,198000.0],["2010-01-28",12.205,12.2787,12.0641,12.0675,246400.0],["2010-01-29",12.091,12.2653,12.091,12.1782,184800.0],["2010-02-01",12.1983,12.2955,12.0742,12.1815,136600.0],["2010-02-02",12.2251,12.2519,12.0675,12.1446,226200.0],["2010-02-03",12.0876,12.2687,12.0206,12.2452,394000.0],["2010-02-04",12.417,12.417,12.1702,12.1871,231000.0],["2010-02-05",12.2209,12.3291,12.1195,12.1803,201000.0],["2010-02-08",12.2648,12.2648,12.0349,12.0349,264800.0],["2010-02-09",12.1127,12.1228,11.947,11.991,257000.0],["2010-02-10",12.0011,12.062,11.9166,12.0316,215000.0],["2010-02-11",12.0383,12.16,11.92,12.1228,133000.0],["2010-02-12",12.0823,12.1702,12.0248,12.1431,103200.0],["2010-02-16",12.231,12.3088,12.1837,12.3088,127600.0],["2010-02-17",12.3629,12.3764,12.2445,12.3561,88400.0],["2010-02-18",12.3798,12.5082,12.302,12.5048,127800.0],["2010-02-19",12.4643,12.7381,12.4643,12.6468,179800.0],["2010-02-22",12.7009,12.7111,12.5522,12.5995,117200.0],["2010-02-23",12.6232,12.7043,12.542,12.5995,92800.0],["2010-02-24",12.5894,12.6333,12.5285,12.5894,114800.0],["2010-02-25",12.4643,12.5961,12.3392,12.4271,119000.0],["2010-02-26",12.4169,12.4169,12.1296,12.1296,261800.0],["2010-03-01",12.1634,12.2783,11.9707,12.0349,211200.0],["2010-03-02",12.0518,12.1803,11.947,11.9944,248800.0],["2010-03-03",12.0451,12.5048,12.0451,12.3561,536000.0],["2010-03-04",12.3426,12.4541,12.2817,12.346,245800.0],["2010-03-05",12.3798,12.4981,12.2952,12.4744,179600.0],["2010-03-08",12.4677,12.5082,12.3595,12.3764,232600.0],["2010-03-09",12.3561,12.444,12.3426,12.3967,257200.0],["2010-03-10",12.4305,12.4305,12.275,12.3595,240600.0],["2010-03-11",12.2851,12.4102,12.2581,12.4102,138800.0],["2010-03-12",12.4102,12.4237,12.2581,12.3561,226200.0],["2010-03-15",12.3798,12.4643,12.3662,12.4271,146600.0],["2010-03-16",12.4237,12.5995,12.3189,12.4474,164400.0],["2010-03-17",12.471,12.6367,12.4102,12.5691,91800.0],["2010-03-18",12.5353,12.6434,12.5251,12.586,78000.0],["2010-03-19",12.5319,12.6435,12.4068,12.5319,180200.0],["2010-03-22",12.4981,12.5387,12.4034,12.5082,120000.0],["2010-03-23",12.4913,12.5556,12.3629,12.5454,157200.0],["2010-03-24",12.542,12.5589,12.3629,12.4102,194600.0],["2010-03-25",12.4339,12.4812,12.2952,12.3054,161600.0],["2010-03-26",12.3561,12.444,12.2851,12.444,227600.0],["2010-03-29",12.4846,12.6908,12.4237,12.6908,204000.0],["2010-03-30",12.6739,12.7888,12.6333,12.7482,269200.0],["2010-03-31",12.6773,12.8361,12.6671,12.7144,240800.0],["2010-04-01",12.7178,13.0626,12.7178,12.9545,343200.0],["2010-04-05",13.0559,13.1505,13.0288,13.1505,208200.0],["2010-04-06",13.1539,13.3703,13.1539,13.2756,452800.0],["2010-04-07",12.9376,13.2283,12.7144,12.8294,888800.0],["2010-04-08",12.8057,12.8361,12.6773,12.755,241400.0],["2010-04-09",12.755,12.8733,12.6502,12.8733,189600.0],["2010-04-12",12.8429,12.8767,12.7753,12.8429,125800.0],["2010-04-13",12.8057,13.0187,12.7652,13.0187,394800.0],["2010-04-14",13.0153,13.0457,12.897,13.039,135600.0],["2010-04-15",12.9917,13.1303,12.9714,13.1303,139800.0],["2010-04-16",13.1066,13.1134,12.9984,13.0931,204200.0],["2010-04-19",12.9714,13.0829,12.9714,13.066,160400.0],["2010-04-20",13.0728,13.2046,13.0457,13.2046,124800.0],["2010-04-21",13.1742,13.2925,13.1438,13.279,117000.0],["2010-04-22",13.181,13.1877,13.0052,13.11,175800.0],["2010-04-23",13.0762,13.1573,12.995,13.1505,110400.0],["2010-04-26",13.1742,13.1742,12.8835,12.9545,261000.0],["2010-04-27",12.9274,13.1235,12.9274,12.9815,212000.0],["2010-04-28",13.0052,13.1573,12.8057,12.8328,304600.0],["2010-04-29",12.8666,13.3162,12.6773,13.2993,338000.0],["2010-04-30",13.2114,13.3094,13.0762,13.0931,271800.0],["2010-05-03",13.1032,13.421,12.9409,13.3669,252000.0],["2010-05-04",13.2046,13.2756,13.0728,13.1776,224400.0],["2010-05-05",13.1066,13.2587,12.9409,13.0457,187600.0],["2010-05-06",13.0382,13.0382,12.333,12.6396,331600.0],["2010-05-07",12.5681,12.701,12.3364,12.3535,313400.0],["2010-05-10",12.5068,12.8883,12.5068,12.8543,232600.0],["2010-05-11",12.7861,13.103,12.7282,12.9871,143800.0],["2010-05-12",13.028,13.1745,12.9701,13.1541,147000.0],["2010-05-13",13.1643,13.3585,13.0962,13.3108,209000.0],["2010-05-14",13.2699,13.3278,13.195,13.3074,170600.0],["2010-05-17",13.3108,13.4675,13.0996,13.2529,239200.0],["2010-05-18",13.3346,13.413,13.0076,13.0485,106400.0],["2010-05-19",12.9531,13.0417,12.7078,12.8441,257000.0],["2010-05-20",12.6499,12.6601,12.2172,12.224,320800.0],["2010-05-21",12.1899,12.3228,11.9242,12.2989,367600.0],["2010-05-24",12.3432,12.408,12.1286,12.1593,133600.0],["2010-05-25",12.0025,12.1286,11.7675,12.0843,249000.0],["2010-05-26",12.1116,12.2785,12.0298,12.0945,295800.0],["2010-05-27",12.2206,12.316,12.1252,12.3126,248800.0],["2010-05-28",12.3126,12.3909,12.1695,12.207,225600.0],["2010-06-01",12.132,12.2512,11.931,11.9378,147800.0],["2010-06-02",11.9719,12.1797,11.9276,12.1661,177200.0],["2010-06-03",12.2615,12.3603,12.1354,12.3262,193600.0],["2010-06-04",12.1388,12.1661,11.7811,11.8118,223200.0],["2010-06-07",11.8901,11.9446,11.6721,11.6993,192400.0],["2010-06-08",11.713,11.7675,11.6039,11.7436,196600.0],["2010-06-09",11.8152,11.9753,11.5188,11.5699,243400.0],["2010-06-10",11.7368,11.8935,11.7232,11.8867,266200.0],["2010-06-11",11.7538,11.9242,11.7334,11.8935,133600.0],["2010-06-14",12.006,12.1116,11.9412,11.9821,129000.0],["2010-06-15",12.0298,12.1763,11.9889,12.149,101000.0],["2010-06-16",12.0332,12.2615,12.0332,12.1967,135800.0],["2010-06-17",12.2751,12.3841,12.1933,12.3603,150400.0],["2010-06-18",12.425,12.5,12.2989,12.4897,376600.0],["2010-06-21",12.6158,12.6158,12.4216,12.4557,148600.0],["2010-06-22",12.4625,12.5919,12.2138,12.2274,104800.0],["2010-06-23",12.1865,12.2955,12.1048,12.1661,218800.0],["2010-06-24",12.1422,12.3228,12.0945,12.149,141600.0],["2010-06-25",12.2138,12.4352,12.0468,12.3807,384800.0],["2010-06-28",12.408,12.5919,12.3637,12.4182,117200.0],["2010-06-29",12.3501,12.3501,12.0775,12.1388,226800.0],["2010-06-30",12.1388,12.3875,12.1116,12.1627,162600.0],["2010-07-01",12.1286,12.1456,11.931,11.9583,210000.0],["2010-07-02",12.0094,12.0434,11.8867,11.9787,124000.0],["2010-07-06",12.0673,12.1967,11.8731,11.9583,275200.0],["2010-07-07",11.9821,12.3126,11.9821,12.2887,182600.0],["2010-07-08",12.408,12.4659,12.224,12.3569,169800.0],["2010-07-09",12.3296,12.3977,12.2717,12.3841,91200.0],["2010-07-12",12.3671,12.4046,12.1252,12.1865,139200.0],["2010-07-13",12.3603,12.4352,12.224,12.4114,174400.0],["2010-07-14",12.333,12.4829,12.3092,12.4386,136000.0],["2010-07-15",12.4318,12.5204,12.2785,12.3739,114000.0],["2010-07-16",12.3058,12.316,12.0094,12.0264,195400.0],["2010-07-19",12.1048,12.1831,11.9719,12.1559,93800.0],["2010-07-20",12.0128,12.3228,11.9719,12.3194,152200.0],["2010-07-21",12.3228,12.333,12.023,12.0673,192000.0],["2010-07-22",12.2376,12.4897,12.2172,12.4012,225800.0],["2010-07-23",12.333,12.5783,12.2649,12.5204,153400.0],["2010-07-26",12.4863,12.7214,12.4863,12.6737,244000.0],["2010-07-27",12.7248,12.827,12.6873,12.7759,229400.0],["2010-07-28",12.8032,12.8577,12.5477,12.5851,133400.0],["2010-07-29",12.5919,12.7964,12.1729,12.2649,208800.0],["2010-07-30",12.0639,12.1661,11.839,12.1116,355800.0],["2010-08-02",12.2581,12.3296,12.0434,12.2308,348600.0],["2010-08-03",12.1525,12.333,12.0707,12.1797,202000.0],["2010-08-04",12.2138,12.2478,12.1252,12.1865,398400.0],["2010-08-05",12.148,12.2305,12.0587,12.1618,231600.0],["2010-08-06",12.0278,12.1583,11.8595,12.0141,447200.0],["2010-08-09",12.0622,12.2889,12.0347,12.1824,210000.0],["2010-08-10",12.0312,12.1446,11.9385,12.0312,249400.0],["2010-08-11",11.8663,11.99,11.7873,11.935,366000.0],["2010-08-12",11.7564,12.0415,11.7186,11.9763,303800.0],["2010-08-13",11.9213,12.0347,11.7667,11.9282,230400.0],["2010-08-16",11.8972,11.9969,11.7392,11.9453,131600.0],["2010-08-17",12.0415,12.2133,11.9316,12.0793,190000.0],["2010-08-18",12.0278,12.0656,11.8663,12.0037,157800.0],["2010-08-19",11.9179,11.9179,11.7117,11.8114,364600.0],["2010-08-20",11.7976,11.8148,11.6739,11.7907,428200.0],["2010-08-23",11.8663,12.0003,11.6877,11.7049,171800.0],["2010-08-24",11.6327,11.9247,11.6293,11.7839,179600.0],["2010-08-25",11.7323,12.0656,11.7289,12.045,172800.0],["2010-08-26",12.0553,12.0999,11.9385,11.9591,178800.0],["2010-08-27",12.0312,12.1927,11.8698,12.1687,148800.0],["2010-08-30",12.1721,12.1893,11.9488,11.9522,122400.0],["2010-08-31",11.9179,12.0828,11.832,11.9591,123000.0],["2010-09-01",12.1068,12.2855,12.0656,12.2614,156600.0],["2010-09-02",12.3404,12.3404,12.0106,12.1446,162400.0],["2010-09-03",12.2477,12.3404,12.1721,12.3061,129600.0],["2010-09-07",12.2202,12.3026,12.1309,12.2099,216200.0],["2010-09-08",12.2442,12.3095,12.0725,12.1034,144000.0],["2010-09-09",12.2408,12.2545,12.0484,12.1618,153800.0],["2010-09-10",12.2168,12.3748,12.1893,12.2992,184400.0],["2010-09-13",12.3679,12.4572,12.2958,12.4126,258600.0],["2010-09-14",12.4126,12.4126,12.3129,12.3129,110000.0],["2010-09-15",12.2511,12.3954,12.203,12.3851,149000.0],["2010-09-16",12.3954,12.3954,12.2064,12.3026,137800.0],["2010-09-17",12.3576,12.6256,12.2133,12.4263,789200.0],["2010-09-20",12.4194,12.605,12.3542,12.5466,251400.0],["2010-09-21",12.5603,12.5809,12.4469,12.471,159000.0],["2010-09-22",12.4469,12.5637,12.4401,12.4675,91000.0],["2010-09-23",12.3645,12.5088,12.2855,12.2923,137600.0],["2010-09-24",12.4263,12.5363,12.337,12.5225,214400.0],["2010-09-27",12.526,12.6325,12.4744,12.5431,154000.0],["2010-09-28",12.6118,12.6118,12.3988,12.5878,160000.0],["2010-09-29",12.5672,12.6531,12.5294,12.6221,277600.0],["2010-09-30",12.7115,12.7802,12.5809,12.6943,186400.0],["2010-10-01",12.7974,12.7974,12.6359,12.7561,203000.0],["2010-10-04",12.6943,12.8661,12.6084,12.684,267600.0],["2010-10-05",12.8661,12.8832,12.7767,12.8832,265200.0],["2010-10-06",12.8661,12.9245,12.8455,12.8832,161000.0],["2010-10-07",12.9657,13.055,12.8145,12.8661,133200.0],["2010-10-08",12.8901,13.0069,12.8386,12.9691,491000.0],["2010-10-11",12.9554,12.9863,12.9004,12.921,93800.0],["2010-10-12",12.8832,12.897,12.7664,12.842,75000.0],["2010-10-13",12.8695,12.9966,12.8248,12.9691,269200.0],["2010-10-14",12.976,13.0035,12.8832,12.9348,177800.0],["2010-10-15",12.9726,13.0378,12.9039,12.9176,294600.0],["2010-10-18",12.9176,13.0688,12.8901,13.0138,104200.0],["2010-10-19",12.8592,13.055,12.8145,12.952,153000.0],["2010-10-20",13.0104,13.0859,12.952,13.0138,256000.0],["2010-10-21",13.031,13.1512,12.9107,12.9932,366600.0],["2010-10-22",13.031,13.1169,12.9348,12.976,126400.0],["2010-10-25",13.0516,13.0894,12.921,12.9417,97800.0],["2010-10-26",12.8936,13.0585,12.818,12.9726,186800.0],["2010-10-27",12.9279,12.9657,12.8008,12.9554,173200.0],["2010-10-28",12.9932,13.0516,12.6496,12.8111,280400.0],["2010-10-29",12.7115,12.8798,12.6462,12.8283,221000.0],["2010-11-01",12.8386,12.8626,12.4813,12.6393,205400.0],["2010-11-02",12.7355,12.8558,12.708,12.8111,170800.0],["2010-11-03",12.8077,12.8798,12.708,12.8351,75200.0],["2010-11-04",13.0111,13.0803,12.9591,13.0457,177600.0],["2010-11-05",13.0215,13.07,12.9799,13.063,151400.0],["2010-11-08",13.0042,13.063,12.8345,12.9314,112800.0],["2010-11-09",12.928,13.0353,12.8137,12.8691,132600.0],["2010-11-10",12.8899,12.9972,12.8691,12.9938,175200.0],["2010-11-11",12.8587,13.0388,12.8587,12.9868,136800.0],["2010-11-12",12.8102,12.973,12.8102,12.9383,129400.0],["2010-11-15",12.9487,13.0457,12.9487,12.9903,154800.0],["2010-11-16",12.9003,12.9383,12.5435,12.6544,327200.0],["2010-11-17",12.6509,12.6786,12.5089,12.5678,145800.0],["2010-11-18",12.6301,12.6855,12.4743,12.6197,170600.0],["2010-11-19",12.6474,12.7167,12.547,12.6959,213200.0],["2010-11-22",12.6405,12.8414,12.6405,12.7998,161800.0],["2010-11-23",12.7098,12.8587,12.6648,12.8171,156800.0],["2010-11-24",12.8899,12.9591,12.8483,12.9418,140000.0],["2010-11-26",12.8829,13.0041,12.8829,12.9764,84400.0],["2010-11-29",12.8899,12.9418,12.6925,12.9072,110200.0],["2010-11-30",12.7825,12.8829,12.7306,12.8829,334800.0],["2010-12-01",13.0111,13.1219,12.9868,13.0145,268800.0],["2010-12-02",12.973,13.0007,12.8275,12.9557,414800.0],["2010-12-03",12.876,12.9868,12.876,12.9487,201000.0],["2010-12-06",12.9522,12.9868,12.9245,12.9557,179400.0],["2010-12-07",13.0388,13.1219,12.8656,12.9418,321800.0],["2010-12-08",12.9557,13.0319,12.8587,12.876,198400.0],["2010-12-09",12.9349,13.0492,12.9072,12.9903,169000.0],["2010-12-10",13.0249,13.0769,12.9695,13.0319,207800.0],["2010-12-13",13.0803,13.1496,13.0769,13.0977,92600.0],["2010-12-14",13.108,13.2777,13.108,13.2154,114200.0],["2010-12-15",13.205,13.2777,13.1877,13.205,132600.0],["2010-12-16",13.2293,13.3332,13.1981,13.2674,186200.0],["2010-12-17",13.2743,13.2985,13.0353,13.2916,239200.0],["2010-12-20",13.3262,13.3331,13.2708,13.2951,95000.0],["2010-12-21",13.2604,13.2604,12.6648,12.8518,534600.0],["2010-12-22",12.8829,12.8829,12.7271,12.7721,177200.0],["2010-12-23",12.7964,13.0041,12.7929,12.8795,137000.0],["2010-12-27",12.831,12.9661,12.8241,12.8656,96000.0],["2010-12-28",12.8656,12.9972,12.8033,12.9868,105800.0],["2010-12-29",13.0284,13.2189,13.0041,13.16,126600.0],["2010-12-30",13.1842,13.2154,13.0561,13.063,82200.0],["2010-12-31",13.0388,13.0769,12.8864,12.9072,125200.0],["2011-01-03",12.9868,13.1288,12.9072,13.0423,106200.0],["2011-01-04",13.0526,13.0561,12.7617,12.9591,172000.0],["2011-01-05",12.9626,13.0561,12.8933,12.9799,159800.0],["2011-01-06",12.973,13.0007,12.8725,12.8968,195800.0],["2011-01-07",12.9245,12.9903,12.8033,12.9383,119000.0],["2011-01-10",12.9003,13.0076,12.7825,12.9557,135800.0],["2011-01-11",12.9557,13.0215,12.8725,12.9003,77600.0],["2011-01-12",12.9938,13.0492,12.9037,12.9661,124000.0],["2011-01-13",12.9695,12.9695,12.8067,12.8829,146800.0],["2011-01-14",12.8864,13.07,12.8379,13.0492,87600.0],["2011-01-18",13.0042,13.0111,12.8137,12.9938,183800.0],["2011-01-19",13.0111,13.0977,12.9626,13.0319,382800.0],["2011-01-20",13.0111,13.1461,12.9695,12.9868,121000.0],["2011-01-21",13.0526,13.0803,12.8864,12.9037,216800.0],["2011-01-24",12.9245,13.0977,12.9245,12.9972,148000.0],["2011-01-25",12.9487,13.108,12.9349,13.1011,99200.0],["2011-01-26",13.0942,13.2812,13.0873,13.1946,165200.0],["2011-01-27",13.1635,13.1981,12.9176,12.9972,291600.0],["2011-01-28",12.9868,12.9972,12.6648,12.6682,264000.0],["2011-01-31",12.7167,12.7894,12.5713,12.6405,203400.0],["2011-02-01",12.6786,12.6786,12.4258,12.599,246600.0],["2011-02-02",12.592,12.6855,12.5436,12.5747,186400.0],["2011-02-03",12.6055,12.6055,12.0711,12.3121,468800.0],["2011-02-04",12.326,12.4937,12.3121,12.4588,247800.0],["2011-02-07",12.4797,12.6334,12.4727,12.6159,147200.0],["2011-02-08",12.6055,12.6299,12.4727,12.5286,93000.0],["2011-02-09",12.5391,12.5391,12.354,12.4902,183200.0],["2011-02-10",12.4273,12.5426,12.4273,12.5181,150000.0],["2011-02-11",12.5111,12.5985,12.4623,12.588,95400.0],["2011-02-14",12.602,12.6439,12.5531,12.6089,61200.0],["2011-02-15",12.6055,12.6579,12.567,12.5775,114200.0],["2011-02-16",12.574,12.6718,12.574,12.6718,145400.0],["2011-02-17",12.6474,12.7521,12.6369,12.7347,116600.0],["2011-02-18",12.7801,12.9093,12.7312,12.8604,219800.0],["2011-02-22",12.7871,12.9547,12.7766,12.8185,200800.0],["2011-02-23",12.843,12.8674,12.595,12.5985,262800.0],["2011-02-24",12.5566,12.6404,12.1654,12.3435,937400.0],["2011-02-25",12.3121,12.34,12.1968,12.2702,601800.0],["2011-02-28",12.3016,12.4553,12.2701,12.3225,273800.0],["2011-03-01",12.34,12.368,12.1654,12.1793,499400.0],["2011-03-02",12.2212,12.2911,12.1793,12.2667,299400.0],["2011-03-03",12.4832,12.5985,12.3994,12.5251,325200.0],["2011-03-04",12.5216,12.5251,12.2736,12.3749,260000.0],["2011-03-07",12.4238,12.4762,12.2562,12.2876,226200.0],["2011-03-08",12.3051,12.56,12.3051,12.4832,164600.0],["2011-03-09",12.4832,12.5566,12.4553,12.5391,125000.0],["2011-03-10",12.4518,12.4553,12.2387,12.2387,244000.0],["2011-03-11",12.2387,12.3645,12.2282,12.2841,210400.0],["2011-03-14",12.3121,12.3994,12.2387,12.3051,229800.0],["2011-03-15",12.2247,12.2702,12.1724,12.1933,427000.0],["2011-03-16",12.1933,12.2876,12.1514,12.1758,304000.0],["2011-03-17",12.2841,12.3016,12.1374,12.1374,188200.0],["2011-03-18",12.2073,12.3994,12.1723,12.3924,331200.0],["2011-03-21",12.4622,12.567,12.4622,12.567,233800.0],["2011-03-22",12.5531,12.6334,12.5461,12.567,103200.0],["2011-03-23",12.5775,12.5915,12.4168,12.5461,130000.0],["2011-03-24",12.6089,12.6089,12.5007,12.574,134200.0],["2011-03-25",12.6229,12.7696,12.5321,12.6089,119000.0],["2011-03-28",12.6858,12.7382,12.5566,12.567,130600.0],["2011-03-29",12.574,12.8674,12.574,12.8325,157800.0],["2011-03-30",12.8709,12.9547,12.8255,12.9268,196200.0],["2011-03-31",12.9163,13.0036,12.8709,12.9827,163600.0],["2011-04-01",13.0106,13.1119,13.0036,13.0525,132400.0],["2011-04-04",13.0351,13.1399,12.9477,13.1189,150600.0],["2011-04-05",13.0735,13.1783,13.0665,13.1224,192200.0],["2011-04-06",13.2062,13.3809,13.1853,13.2935,381000.0],["2011-04-07",13.297,13.3075,13.0979,13.1224,141200.0],["2011-04-08",13.2027,13.2027,12.9617,13.0281,115800.0],["2011-04-11",13.063,13.063,12.8884,12.9512,126800.0],["2011-04-12",12.9198,12.9338,12.6998,12.7102,203400.0],["2011-04-13",12.808,12.9338,12.7661,12.8255,211000.0],["2011-04-14",12.7487,12.9757,12.7382,12.9477,132600.0],["2011-04-15",12.9303,13.1678,12.9268,13.1538,239000.0],["2011-04-18",13.0421,13.2307,12.9617,13.1783,325000.0],["2011-04-19",13.2097,13.2167,12.8395,12.8919,198400.0],["2011-04-20",13.0386,13.0665,12.8534,12.8884,308400.0],["2011-04-21",12.9617,12.9897,12.7696,12.829,204800.0],["2011-04-25",12.7801,12.8884,12.7801,12.8325,183200.0],["2011-04-26",12.8639,13.0316,12.829,13.0001,161000.0],["2011-04-27",12.9966,13.1084,12.9827,13.0875,113600.0],["2011-04-28",13.0875,13.2027,13.049,13.1748,86400.0],["2011-04-29",13.2062,13.2342,13.0979,13.1748,202000.0],["2011-05-02",13.2342,13.2656,13.1433,13.1538,156000.0],["2011-05-03",13.1399,13.1888,13.0979,13.1503,154000.0],["2011-05-04",13.1433,13.1573,13.0246,13.0246,164000.0],["2011-05-05",12.8725,13.0485,12.721,12.9041,214400.0],["2011-05-06",12.9499,13.0732,12.7703,12.8513,205000.0],["2011-05-09",12.8372,12.964,12.7914,12.957,180000.0],["2011-05-10",13.0204,13.2,12.9711,13.1753,169600.0],["2011-05-11",13.1331,13.1331,12.89,12.9429,172000.0],["2011-05-12",12.9429,13.1295,12.9112,13.1014,198000.0],["2011-05-13",13.1401,13.1401,12.8795,12.964,131800.0],["2011-05-16",12.9358,12.9429,12.8372,12.8443,198000.0],["2011-05-17",12.8196,12.9711,12.8196,12.9218,270800.0],["2011-05-18",12.9957,13.0908,12.9006,13.0732,241600.0],["2011-05-19",13.1014,13.1577,13.0204,13.0908,178000.0],["2011-05-20",13.0838,13.2775,13.0345,13.126,205000.0],["2011-05-23",13.0063,13.0978,12.9253,13.0028,137200.0],["2011-05-24",13.0098,13.0485,12.89,12.9429,218200.0],["2011-05-25",12.9499,13.0802,12.9006,13.038,159000.0],["2011-05-26",13.0415,13.1542,12.9182,13.1155,193200.0],["2011-05-27",13.1683,13.2951,13.1155,13.1612,136600.0],["2011-05-31",13.2528,13.3303,13.1331,13.3268,366200.0],["2011-06-01",13.3127,13.3127,13.0802,13.0838,210200.0],["2011-06-02",13.0521,13.0732,12.8724,12.9675,245000.0],["2011-06-03",12.8302,12.8548,12.7034,12.7738,349800.0],["2011-06-06",12.7879,12.8443,12.6928,12.7281,234000.0],["2011-06-07",12.7633,12.8231,12.7175,12.7316,248200.0],["2011-06-08",12.6928,12.8408,12.6787,12.6964,175000.0],["2011-06-09",12.7104,12.7104,12.5907,12.6083,246600.0],["2011-06-10",12.5696,12.633,12.5097,12.5343,199400.0],["2011-06-13",12.6365,12.7069,12.4322,12.6153,238400.0],["2011-06-14",12.7351,12.8407,12.6576,12.7421,535000.0],["2011-06-15",12.6365,12.7844,12.566,12.6083,270100.0],["2011-06-16",12.5942,12.8619,12.5942,12.7351,287700.0],["2011-06-17",12.8055,12.8971,12.6999,12.7774,410900.0],["2011-06-20",12.7774,12.9675,12.7633,12.8971,235800.0],["2011-06-21",12.9957,13.1225,12.8689,12.9394,413600.0],["2011-06-22",12.8337,12.8971,12.6435,12.6576,430600.0],["2011-06-23",12.5801,12.8337,12.4674,12.8267,503100.0],["2011-06-24",12.8267,13.0098,12.8055,12.8478,676300.0],["2011-06-27",12.8267,13.0098,12.8126,12.9112,365100.0],["2011-06-28",12.9182,13.0591,12.9112,13.0098,261200.0],["2011-06-29",13.0732,13.1155,12.9675,13.1014,237100.0],["2011-06-30",13.1014,13.2775,13.0732,13.1788,292200.0],["2011-07-01",13.1577,13.2563,13.0661,13.2141,289100.0],["2011-07-05",13.2141,13.2634,13.1225,13.1507,280600.0],["2011-07-06",13.1507,13.2352,13.1155,13.207,146300.0],["2011-07-07",13.2775,13.3549,13.1295,13.3408,232100.0],["2011-07-08",13.1507,13.3409,13.1507,13.3056,317200.0],["2011-07-11",13.1366,13.2563,13.1225,13.1507,172700.0],["2011-07-12",13.0802,13.2493,13.0521,13.1929,180300.0],["2011-07-13",13.2211,13.4676,13.1929,13.3902,451800.0],["2011-07-14",13.369,13.6296,13.362,13.3761,539200.0],["2011-07-15",13.3761,13.6437,13.3761,13.4676,316000.0],["2011-07-18",13.4042,13.4395,13.1788,13.207,128000.0],["2011-07-19",13.2845,13.3761,13.1929,13.369,144000.0],["2011-07-20",13.3479,13.3972,13.2634,13.3479,169700.0],["2011-07-21",13.4113,13.5522,13.3479,13.531,243300.0],["2011-07-22",13.5522,13.5522,13.3549,13.4747,150200.0],["2011-07-25",13.3902,13.5381,13.3549,13.3549,178500.0],["2011-07-26",13.3761,13.3761,13.2422,13.2634,120700.0],["2011-07-27",13.2352,13.2422,13.0098,13.0239,214200.0],["2011-07-28",13.0239,13.0521,12.9394,12.9675,146500.0],["2011-07-29",12.8126,13.0028,12.8055,12.8971,208100.0],["2011-08-01",12.9816,12.9887,12.8478,12.9605,182600.0],["2011-08-02",12.9464,13.0732,12.7633,12.7703,140900.0],["2011-08-03",12.7844,12.9534,12.6083,12.9323,233800.0],["2011-08-04",12.8783,13.3187,12.7363,12.7434,360400.0],["2011-08-05",12.8499,13.1412,12.5019,12.8499,356700.0],["2011-08-08",12.6084,12.9209,11.9833,11.9975,600000.0],["2011-08-09",12.2106,13.0417,11.827,13.0346,725700.0],["2011-08-10",12.8073,12.9067,12.2603,12.3456,624800.0],["2011-08-11",12.4024,13.1696,12.3243,12.9565,418100.0],["2011-08-12",13.0488,13.0985,12.6794,12.8002,385400.0],["2011-08-15",12.8925,13.0985,12.857,13.0701,188700.0],["2011-08-16",12.9281,13.0701,12.8499,12.9991,156900.0],["2011-08-17",13.0701,13.2335,12.9636,13.0204,160400.0],["2011-08-18",12.7505,12.8854,12.6013,12.6794,410300.0],["2011-08-19",12.4095,12.8499,12.4095,12.5516,339800.0],["2011-08-22",12.7647,12.8073,12.4237,12.5019,298100.0],["2011-08-23",12.5516,12.8641,12.4308,12.8215,440300.0],["2011-08-24",12.8428,13.1554,12.8215,13.0772,190800.0],["2011-08-25",13.1412,13.1696,12.7363,12.8428,158700.0],["2011-08-26",12.8144,13.0062,12.5374,12.9849,159300.0],["2011-08-29",13.1198,13.3472,13.0559,13.3187,255500.0],["2011-08-30",13.2832,13.404,13.1838,13.3543,334100.0],["2011-08-31",13.3543,13.4395,13.2619,13.4111,240500.0],["2011-09-01",13.3685,13.4892,13.1412,13.1767,239800.0],["2011-09-02",12.8712,13.0843,12.7789,12.8215,208300.0],["2011-09-06",12.6084,12.8073,12.5374,12.7647,202300.0],["2011-09-07",12.9067,12.992,12.7505,12.992,204400.0],["2011-09-08",12.9565,13.0985,12.8073,12.8357,186700.0],["2011-09-09",12.7221,12.7292,12.3314,12.4308,272800.0],["2011-09-12",12.3314,12.5303,12.3314,12.509,236300.0],["2011-09-13",12.5161,12.5942,12.3811,12.5658,246200.0],["2011-09-14",12.6368,12.8925,12.5161,12.7718,256700.0],["2011-09-15",12.8854,12.9281,12.6936,12.8641,147700.0],["2011-09-16",12.9636,12.9849,12.7718,12.8215,294000.0],["2011-09-19",12.6936,12.7505,12.58,12.651,164500.0],["2011-09-20",12.7008,12.9281,12.6084,12.6226,143800.0],["2011-09-21",12.6439,12.6723,12.1893,12.1893,249200.0],["2011-09-22",12.0757,12.2461,11.9407,12.0614,467500.0],["2011-09-23",12.0472,12.2461,12.0046,12.2106,330200.0],["2011-09-26",12.2674,12.303,11.9975,12.2319,298600.0],["2011-09-27",12.4095,12.6652,12.3669,12.509,264100.0],["2011-09-28",12.4948,12.509,12.2035,12.2106,256400.0],["2011-09-29",12.4095,12.58,12.3172,12.5516,233700.0],["2011-09-30",12.3882,12.7718,12.374,12.58,416300.0],["2011-10-03",12.5019,12.6794,12.0685,12.0757,418800.0],["2011-10-04",11.9549,12.5516,11.9407,12.5161,398700.0],["2011-10-05",12.5516,12.6297,12.3456,12.5374,157600.0],["2011-10-06",12.4805,12.7505,12.4592,12.7505,230000.0],["2011-10-07",12.7647,12.8215,12.5374,12.5587,279200.0],["2011-10-10",12.6936,12.8073,12.6155,12.786,253900.0],["2011-10-11",12.6794,12.786,12.5587,12.6723,340900.0],["2011-10-12",12.6936,12.7647,12.6439,12.6865,253100.0],["2011-10-13",12.6297,12.8996,12.509,12.8712,431300.0],["2011-10-14",12.9281,12.9991,12.8073,12.9423,184000.0],["2011-10-17",12.8215,12.8925,12.6439,12.6652,195900.0],["2011-10-18",12.6936,12.9281,12.5658,12.8925,193000.0],["2011-10-19",12.8641,13.0772,12.8144,12.8925,216200.0],["2011-10-20",12.8641,12.9494,12.651,12.786,220200.0],["2011-10-21",12.9494,13.0559,12.9067,13.0133,224300.0],["2011-10-24",13.0062,13.3045,13.0062,13.2619,337400.0],["2011-10-25",13.3827,13.3827,12.8428,12.8712,440900.0],["2011-10-26",13.0843,13.198,12.9281,13.1483,370300.0],["2011-10-27",13.063,13.61,13.063,13.4537,557800.0],["2011-10-28",13.4182,13.6384,13.3187,13.4111,372200.0],["2011-10-31",13.2832,13.3187,13.1269,13.1909,430700.0],["2011-11-01",12.8002,13.2832,12.8002,12.9423,282300.0],["2011-11-02",13.0701,13.3685,13.0701,13.2335,233500.0],["2011-11-03",13.3008,13.4154,13.1074,13.3581,368600.0],["2011-11-04",13.2793,13.3868,13.1361,13.3008,289700.0],["2011-11-07",13.2722,13.3653,13.0573,13.3223,204500.0],["2011-11-08",13.3653,13.4656,13.1218,13.3868,234300.0],["2011-11-09",13.1146,13.2364,12.9857,13.0143,217100.0],["2011-11-10",13.1432,13.1862,13.043,13.1361,133800.0],["2011-11-11",13.2793,13.3868,13.2364,13.3653,171900.0],["2011-11-14",13.3438,13.3438,13.1361,13.2435,255500.0],["2011-11-15",13.2364,13.5157,13.1647,13.4799,204500.0],["2011-11-16",13.4226,13.5873,13.3223,13.3653,199100.0],["2011-11-17",13.3008,13.5372,13.2578,13.3438,169300.0],["2011-11-18",13.3581,13.4154,13.2793,13.351,177000.0],["2011-11-21",13.2149,13.2292,12.9857,13.0286,176700.0],["2011-11-22",13.0358,13.0931,12.8639,12.8711,114600.0],["2011-11-23",12.8281,12.8353,12.6132,12.6204,132700.0],["2011-11-25",12.6061,12.6992,12.5129,12.5129,110100.0],["2011-11-28",12.8567,12.8639,12.6777,12.7636,296400.0],["2011-11-29",12.7851,12.9355,12.7207,12.8066,216200.0],["2011-11-30",13.1504,13.2149,12.9642,13.2006,387000.0],["2011-12-01",13.1934,13.3295,13.1576,13.1719,179400.0],["2011-12-02",13.2793,13.2793,13.0501,13.1003,146400.0],["2011-12-05",13.2364,13.3724,13.1504,13.2722,208100.0],["2011-12-06",13.2722,13.2937,13.1934,13.1934,174900.0],["2011-12-07",13.1003,13.2435,12.9928,13.1719,140100.0],["2011-12-08",13.1146,13.1146,12.7135,12.7422,186100.0],["2011-12-09",12.7851,12.9857,12.7851,12.9284,254500.0],["2011-12-12",12.8353,12.8782,12.7063,12.8711,143500.0],["2011-12-13",12.9212,13.0931,12.7994,12.8496,172200.0],["2011-12-14",12.8209,12.914,12.6848,12.692,202100.0],["2011-12-15",12.7994,12.9857,12.7421,12.914,217100.0],["2011-12-16",12.957,13.1003,12.8567,12.9069,267700.0],["2011-12-19",12.9355,13.0788,12.7135,12.735,176600.0],["2011-12-20",12.8854,13.1003,12.8854,13.0716,195900.0],["2011-12-21",13.0501,13.1074,12.9212,13.0072,227600.0],["2011-12-22",13.0645,13.0645,12.6705,12.7923,281800.0],["2011-12-23",12.8424,13.2077,12.8066,13.1433,149200.0],["2011-12-27",13.1146,13.4298,13.1003,13.3796,133400.0],["2011-12-28",13.4083,13.4083,13.1361,13.1433,155300.0],["2011-12-29",13.1719,13.3295,13.1647,13.2793,103000.0],["2011-12-30",13.2865,13.308,13.0716,13.0788,150200.0],["2012-01-03",13.2507,13.2579,12.9928,13.0573,211100.0],["2012-01-04",13.043,13.1218,12.7708,12.7851,313400.0],["2012-01-05",12.7636,12.8281,12.6562,12.7278,224300.0],["2012-01-06",12.778,12.8066,12.6634,12.778,189600.0],["2012-01-09",12.8281,12.8281,12.6562,12.7708,137500.0],["2012-01-10",12.8711,12.8711,12.7493,12.7565,147700.0],["2012-01-11",12.7636,12.9141,12.7636,12.8926,243900.0],["2012-01-12",12.9069,12.9713,12.778,12.8281,178000.0],["2012-01-13",12.8209,12.8496,12.7493,12.8496,171600.0],["2012-01-17",12.9713,13.0287,12.9284,12.957,178300.0],["2012-01-18",12.9427,13.0143,12.8567,13.0,126700.0],["2012-01-19",13.0287,13.0287,12.8854,12.9212,243600.0],["2012-01-20",12.9212,13.1504,12.9212,13.1289,246500.0],["2012-01-23",13.1003,13.1791,12.8926,13.0645,340100.0],["2012-01-24",13.0501,13.0716,12.8926,12.9785,291600.0],["2012-01-25",13.0,13.1647,12.8997,13.1504,233400.0],["2012-01-26",13.2006,13.308,13.1146,13.2865,264300.0],["2012-01-27",13.2865,13.3008,13.086,13.1791,361900.0],["2012-01-30",13.1432,13.1432,12.8997,12.9284,530600.0],["2012-01-31",12.9857,13.2937,12.9427,13.2149,1214800.0],["2012-02-01",13.3223,13.5658,13.2292,13.5372,321200.0],["2012-02-02",13.5791,13.6369,13.4491,13.5574,170000.0],["2012-02-03",13.6947,13.6947,13.5646,13.5646,204200.0],["2012-02-06",13.5646,13.5791,13.4346,13.4996,168100.0],["2012-02-07",13.478,13.673,13.4635,13.608,103800.0],["2012-02-08",13.6441,13.7019,13.5213,13.6946,153100.0],["2012-02-09",13.7091,13.7091,13.5502,13.5646,174800.0],["2012-02-10",13.5069,13.5069,13.2107,13.2107,266700.0],["2012-02-13",13.3263,13.3913,13.254,13.3479,180900.0],["2012-02-14",13.3407,13.4274,13.2035,13.4202,177400.0],["2012-02-15",13.4346,13.4707,13.2902,13.3263,222200.0],["2012-02-16",13.3552,13.6441,13.348,13.5646,163100.0],["2012-02-17",13.6152,13.6441,13.4346,13.4491,207400.0],["2012-02-21",13.5141,13.6007,13.413,13.4707,186000.0],["2012-02-22",13.478,13.5357,13.3046,13.3191,182400.0],["2012-02-23",13.3335,13.6152,13.3335,13.608,165500.0],["2012-02-24",13.6152,13.6585,13.4129,13.6224,168900.0],["2012-02-27",13.5791,13.608,13.3985,13.4996,206000.0],["2012-02-28",13.4996,13.6224,13.3335,13.4057,208600.0],["2012-02-29",13.3841,13.9041,13.3841,13.8752,1704200.0],["2012-03-01",13.8824,13.8824,13.0807,13.1746,751400.0],["2012-03-02",13.0663,13.3191,13.0157,13.0951,815100.0],["2012-03-05",13.124,13.1529,12.9651,13.1457,732400.0],["2012-03-06",13.0879,13.124,12.929,12.9868,425600.0],["2012-03-07",13.0374,13.124,12.9362,13.0879,460000.0],["2012-03-08",13.1529,13.2107,12.9868,13.189,390400.0],["2012-03-09",13.1602,13.3768,13.1529,13.3118,237600.0],["2012-03-12",13.3118,13.3841,13.2902,13.3407,246800.0],["2012-03-13",13.4057,13.4924,13.348,13.4924,260000.0],["2012-03-14",13.4924,13.4996,13.1385,13.2252,315000.0],["2012-03-15",13.2396,13.3118,13.1168,13.2685,199600.0],["2012-03-16",13.3046,13.3046,13.1024,13.1602,714900.0],["2012-03-19",13.1529,13.3624,13.0879,13.2613,246500.0],["2012-03-20",13.189,13.3335,13.1313,13.1602,252200.0],["2012-03-21",13.1457,13.1818,13.0374,13.0735,207800.0],["2012-03-22",13.0085,13.0807,12.9218,13.0807,233800.0],["2012-03-23",13.059,13.1746,12.9868,13.1674,207100.0],["2012-03-26",13.2468,13.3046,13.2107,13.2468,346700.0],["2012-03-27",13.2829,13.348,13.2396,13.2829,262800.0],["2012-03-28",13.3118,13.3118,13.124,13.1602,239400.0],["2012-03-29",13.0951,13.2252,13.059,13.1818,206400.0],["2012-03-30",13.2685,13.2685,13.1385,13.1529,213100.0],["2012-04-02",13.1385,13.2613,13.0807,13.2396,241200.0],["2012-04-03",13.1963,13.3335,13.1674,13.2468,236500.0],["2012-04-04",13.1529,13.1529,12.9435,13.0013,299800.0],["2012-04-05",12.9724,13.0663,12.8857,12.9579,234600.0],["2012-04-09",12.864,12.8785,12.7629,12.8135,254400.0],["2012-04-10",12.8062,12.8712,12.6546,12.6762,317600.0],["2012-04-11",12.7846,12.8423,12.6618,12.7268,234400.0],["2012-04-12",12.7701,12.8062,12.6545,12.7557,205300.0],["2012-04-13",12.734,12.7701,12.6401,12.6473,214100.0],["2012-04-16",12.6618,12.8062,12.6545,12.7412,140700.0],["2012-04-17",12.8496,12.9651,12.7484,12.8568,207400.0],["2012-04-18",12.8062,12.8712,12.3801,12.6834,935200.0],["2012-04-19",12.7123,12.8279,12.5895,12.7123,299700.0],["2012-04-20",12.8351,12.9435,12.7773,12.8207,218600.0],["2012-04-23",12.6762,12.7484,12.5751,12.6473,238800.0],["2012-04-24",12.7268,12.8568,12.6762,12.8568,376000.0],["2012-04-25",12.9723,13.0374,12.9146,12.9796,218800.0],["2012-04-26",13.0012,13.0012,12.864,12.9724,150000.0],["2012-04-27",13.0085,13.2179,12.9001,13.1818,310500.0],["2012-04-30",13.1674,13.1963,13.0374,13.0807,277000.0],["2012-05-01",13.124,13.2179,12.994,13.0157,283500.0],["2012-05-02",13.0012,13.0229,12.8351,12.9001,317100.0],["2012-05-03",12.9351,13.0007,12.8258,12.8622,274100.0],["2012-05-04",12.8258,12.9205,12.7238,12.8477,295900.0],["2012-05-07",12.7821,12.9351,12.7602,12.8841,209000.0],["2012-05-08",12.7529,12.9424,12.7529,12.8695,272800.0],["2012-05-09",12.7602,12.8258,12.7092,12.7383,301300.0],["2012-05-10",12.8404,13.0226,12.8112,12.9788,201000.0],["2012-05-11",12.906,13.008,12.8695,12.9497,284000.0],["2012-05-14",12.9205,12.9788,12.7675,12.8404,171900.0],["2012-05-15",12.8477,12.9643,12.7821,12.8914,210000.0],["2012-05-16",12.957,12.9861,12.8331,12.8404,189100.0],["2012-05-17",12.7456,12.8914,12.7165,12.7383,262400.0],["2012-05-18",12.7383,12.8622,12.7092,12.7311,280900.0],["2012-05-21",12.7529,12.8477,12.6728,12.8404,178300.0],["2012-05-22",12.8914,12.9132,12.7456,12.7966,195000.0],["2012-05-23",12.8039,12.8622,12.7238,12.8477,216000.0],["2012-05-24",12.8039,12.9715,12.7602,12.9715,143500.0],["2012-05-25",13.0226,13.0226,12.7966,12.8331,160300.0],["2012-05-29",12.8987,12.906,12.7311,12.8039,165000.0],["2012-05-30",12.7238,12.7966,12.5999,12.6145,183300.0],["2012-05-31",12.6217,12.7383,12.578,12.6873,210900.0],["2012-06-01",12.5416,12.6946,12.5416,12.6509,172600.0],["2012-06-04",12.6873,12.7675,12.6509,12.7238,145900.0],["2012-06-05",12.6873,12.8404,12.6217,12.7966,155600.0],["2012-06-06",12.8477,12.9278,12.6873,12.9132,136200.0],["2012-06-07",13.0007,13.0007,12.8331,12.8622,167900.0],["2012-06-08",12.8185,13.008,12.7311,13.008,250900.0],["2012-06-11",13.0954,13.0954,12.8039,12.8039,209100.0],["2012-06-12",12.8331,12.8768,12.68,12.8622,189100.0],["2012-06-13",12.8841,13.0007,12.7748,12.9132,161600.0],["2012-06-14",12.9424,13.0444,12.9205,13.0371,111800.0],["2012-06-15",13.059,13.1173,12.9788,13.008,489500.0],["2012-06-18",12.9715,13.11,12.9715,13.0809,122600.0],["2012-06-19",13.0954,13.2266,13.0517,13.11,288000.0],["2012-06-20",13.059,13.1683,13.0371,13.0444,142900.0],["2012-06-21",13.0881,13.11,12.8768,12.8987,162600.0],["2012-06-22",12.9715,13.1027,12.8841,13.0663,777100.0],["2012-06-25",12.9278,13.008,12.8768,12.9424,154200.0],["2012-06-26",12.9788,13.1829,12.8768,13.0881,225100.0],["2012-06-27",12.9715,13.3724,12.9715,13.3724,205800.0],["2012-06-28",13.3068,13.4525,13.263,13.4525,165400.0],["2012-06-29",13.5181,13.5545,13.3942,13.4598,201000.0],["2012-07-02",13.4889,13.5545,13.4088,13.4889,234800.0],["2012-07-03",13.5181,13.7586,13.4962,13.7586,140800.0],["2012-07-05",13.6857,13.8242,13.6711,13.795,159200.0],["2012-07-06",13.7003,13.795,13.6128,13.6201,127200.0],["2012-07-09",13.5983,13.6711,13.54,13.6347,109900.0],["2012-07-10",13.642,13.7221,13.6128,13.6784,123000.0],["2012-07-11",13.6638,13.7513,13.6638,13.7367,115600.0],["2012-07-12",13.6784,13.7513,13.5837,13.693,103200.0],["2012-07-13",13.7586,13.8825,13.744,13.846,211800.0],["2012-07-16",13.846,13.846,13.6711,13.7003,188900.0],["2012-07-17",13.7294,13.7804,13.5764,13.693,218200.0],["2012-07-18",13.6857,13.8387,13.6566,13.7221,146200.0],["2012-07-19",13.7586,13.7732,13.5837,13.7003,281700.0],["2012-07-20",13.5764,13.7003,13.5764,13.6784,249400.0],["2012-07-23",13.4962,13.6566,13.4962,13.5837,186700.0],["2012-07-24",13.5837,13.6201,13.5035,13.5764,161000.0],["2012-07-25",13.6566,13.6784,13.4598,13.591,248700.0],["2012-07-26",13.6711,13.6711,13.3578,13.3651,247600.0],["2012-07-27",13.3578,13.6638,13.3578,13.591,212100.0],["2012-07-30",13.54,13.6711,13.4525,13.642,263300.0],["2012-07-31",13.6274,13.6566,13.4452,13.4598,260500.0],["2012-08-01",13.4525,13.6711,13.3578,13.3578,285400.0],["2012-08-02",13.3049,13.4078,13.1799,13.2754,264300.0],["2012-08-03",13.3784,13.7385,13.3343,13.7091,301500.0],["2012-08-06",13.6871,13.7753,13.5915,13.665,145700.0],["2012-08-07",13.6944,13.8341,13.6356,13.7165,217600.0],["2012-08-08",13.6724,13.7238,13.5401,13.6503,229400.0],["2012-08-09",13.7018,13.8709,13.5915,13.8047,234000.0],["2012-08-10",13.7974,13.8341,13.7091,13.8194,129600.0],["2012-08-13",13.7459,13.812,13.6503,13.7753,154600.0],["2012-08-14",13.79,13.8635,13.7312,13.7826,132600.0],["2012-08-15",13.7459,13.8635,13.7165,13.7826,125200.0],["2012-08-16",13.7753,13.8782,13.7312,13.8709,141400.0],["2012-08-17",13.8562,13.9664,13.8267,13.9664,173600.0],["2012-08-20",13.9517,13.9664,13.8709,13.915,126700.0],["2012-08-21",13.937,13.9885,13.8782,13.9003,114600.0],["2012-08-22",13.8415,13.9444,13.7753,13.79,252800.0],["2012-08-23",13.7973,13.8194,13.6283,13.6871,101100.0],["2012-08-24",13.643,13.812,13.643,13.6797,231400.0],["2012-08-27",13.6797,13.7753,13.6577,13.6871,132600.0],["2012-08-28",13.7091,13.7753,13.6062,13.7091,182200.0],["2012-08-29",13.7459,13.8121,13.7091,13.7606,101700.0],["2012-08-30",13.7018,13.7091,13.4298,13.4372,242900.0],["2012-08-31",13.5401,13.5401,13.3931,13.4445,153800.0],["2012-09-04",13.4813,13.6577,13.3784,13.5989,249900.0],["2012-09-05",13.6503,13.6577,13.4592,13.496,151400.0],["2012-09-06",13.5327,13.6283,13.5033,13.6283,161200.0],["2012-09-07",13.6871,13.6871,13.4519,13.4592,177400.0],["2012-09-10",13.4813,13.5474,13.4592,13.5107,98000.0],["2012-09-11",13.5254,13.5621,13.4298,13.4813,118000.0],["2012-09-12",13.518,13.518,13.2975,13.3122,289800.0],["2012-09-13",13.3122,13.6724,13.3049,13.6356,217000.0],["2012-09-14",13.6209,13.6797,13.5254,13.5327,222600.0],["2012-09-17",13.5254,13.5989,13.4151,13.4886,121000.0],["2012-09-18",13.4151,13.5327,13.3931,13.496,137100.0],["2012-09-19",13.5254,13.5695,13.4225,13.4739,145600.0],["2012-09-20",13.4151,13.5401,13.4151,13.5033,143400.0],["2012-09-21",13.5768,13.6871,13.5254,13.5548,263600.0],["2012-09-24",13.5621,13.8782,13.5621,13.8047,163300.0],["2012-09-25",13.8121,13.9297,13.6356,13.643,157800.0],["2012-09-26",13.6797,13.8267,13.6356,13.6724,99200.0],["2012-09-27",13.6503,13.6503,13.4813,13.5768,125600.0],["2012-09-28",13.5254,13.7312,13.5254,13.7091,137100.0],["2012-10-01",13.7385,13.7974,13.5989,13.6062,150000.0],["2012-10-02",13.6797,13.7385,13.5621,13.7018,160000.0],["2012-10-03",13.7018,13.7974,13.6577,13.7165,79000.0],["2012-10-04",13.7165,13.8709,13.6797,13.8341,94300.0],["2012-10-05",13.8341,13.8782,13.6136,13.665,195600.0],["2012-10-08",13.6356,13.7238,13.5989,13.7238,89800.0],["2012-10-09",13.7459,13.7532,13.5107,13.6503,157100.0],["2012-10-10",13.6503,13.7532,13.5548,13.6724,132000.0],["2012-10-11",13.7238,13.7238,13.6062,13.6724,106400.0],["2012-10-12",13.6944,13.7165,13.6209,13.6577,116800.0],["2012-10-15",13.6871,13.7385,13.5989,13.6577,163700.0],["2012-10-16",13.6944,13.7826,13.643,13.7753,139200.0],["2012-10-17",13.7753,13.8856,13.7018,13.8856,85700.0],["2012-10-18",13.8709,13.8929,13.7753,13.7753,87100.0],["2012-10-19",13.7312,13.7826,13.5915,13.6062,206600.0],["2012-10-22",13.6062,13.6136,13.496,13.6062,108900.0],["2012-10-23",13.496,13.5768,13.4225,13.5033,137600.0],["2012-10-24",13.5254,13.5401,13.4225,13.4739,81700.0],["2012-10-25",13.5842,13.5915,13.4372,13.5768,103700.0],["2012-10-26",13.5989,13.6283,13.4813,13.5474,76200.0],["2012-10-31",13.5327,13.6062,13.4298,13.5401,136900.0],["2012-11-01",13.5548,13.5695,13.4592,13.4592,100000.0],["2012-11-02",13.5474,13.5474,13.2754,13.2754,150000.0],["2012-11-05",13.3049,13.4813,13.3049,13.3122,142500.0],["2012-11-06",13.3416,13.8562,13.3416,13.665,332800.0],["2012-11-07",13.6265,13.671,12.633,12.9222,819500.0],["2012-11-08",13.2039,13.2039,12.8999,12.9222,226200.0],["2012-11-09",12.8999,13.1372,12.8999,13.0556,217900.0],["2012-11-12",13.0927,13.1446,13.0111,13.0482,143400.0],["2012-11-13",12.9963,13.1224,12.9592,12.9592,137000.0],["2012-11-14",13.0111,13.0408,12.811,12.8629,137700.0],["2012-11-15",12.8258,12.8999,12.7368,12.7665,207600.0],["2012-11-16",12.7442,12.8332,12.5292,12.811,268300.0],["2012-11-19",12.937,12.9444,12.4848,12.8184,184100.0],["2012-11-20",12.7442,12.8999,12.6849,12.8925,163300.0],["2012-11-21",12.8777,12.9148,12.7887,12.9148,110500.0],["2012-11-23",12.937,12.9889,12.8851,12.9741,105800.0],["2012-11-26",12.9741,13.1224,12.8925,13.1001,164200.0],["2012-11-27",13.0853,13.2187,13.0408,13.1298,134300.0],["2012-11-28",13.1223,13.2558,13.0482,13.2558,172500.0],["2012-11-29",13.3151,13.4041,13.1742,13.3373,149700.0],["2012-11-30",13.3522,13.3522,13.1891,13.3448,187600.0],["2012-12-03",13.367,13.3818,13.2113,13.3299,124700.0],["2012-12-04",13.3373,13.3818,13.2261,13.3225,107400.0],["2012-12-05",13.3373,13.4189,13.1668,13.3151,167800.0],["2012-12-06",13.3003,13.3522,13.1742,13.3299,158000.0],["2012-12-07",13.3448,13.3744,13.2632,13.3225,124400.0],["2012-12-10",13.3892,13.3892,13.3077,13.3596,122500.0],["2012-12-11",13.3522,13.4486,13.3299,13.4486,185100.0],["2012-12-12",13.456,13.5079,13.3522,13.3596,124900.0],["2012-12-13",13.3967,13.4337,13.2929,13.3596,133000.0],["2012-12-14",13.3077,13.3967,13.3003,13.3151,122600.0],["2012-12-17",13.3373,13.5153,13.3373,13.5153,183000.0],["2012-12-18",13.5004,13.6042,13.4411,13.5968,131600.0],["2012-12-19",13.5968,13.5968,13.456,13.456,158200.0],["2012-12-20",13.4856,13.5968,13.4708,13.5598,136900.0],["2012-12-21",13.4782,13.6117,13.4486,13.4856,710500.0],["2012-12-24",13.4856,13.6042,13.3818,13.5301,123100.0],["2012-12-26",13.5746,13.582,13.4782,13.5375,120200.0],["2012-12-27",13.5227,13.5523,13.3225,13.5079,138500.0],["2012-12-28",13.456,13.5968,13.4337,13.5005,163200.0],["2012-12-31",13.4708,13.6191,13.3967,13.6042,263900.0],["2013-01-02",13.708,13.8489,13.6858,13.8192,266000.0],["2013-01-03",13.8192,13.8489,13.6858,13.7525,114400.0],["2013-01-04",13.797,13.8711,13.7525,13.797,109900.0],["2013-01-07",13.7748,13.7896,13.6858,13.7006,122200.0],["2013-01-08",13.7155,13.7822,13.6561,13.7748,163700.0],["2013-01-09",13.7822,13.9156,13.7451,13.9082,202800.0],["2013-01-10",13.9379,13.9972,13.8415,13.9601,168600.0],["2013-01-11",14.0046,14.1751,13.9675,14.138,215700.0],["2013-01-14",14.1603,14.2122,14.1084,14.1973,236700.0],["2013-01-15",14.1825,14.1825,14.0861,14.1677,110300.0],["2013-01-16",14.1677,14.1973,14.0861,14.0936,195000.0],["2013-01-17",14.138,14.2122,14.101,14.1751,102600.0],["2013-01-18",14.2048,14.227,14.1529,14.2048,178000.0],["2013-01-22",14.2344,14.4494,14.2196,14.3753,310200.0],["2013-01-23",14.3901,14.3975,14.316,14.3456,201800.0],["2013-01-24",14.4568,14.5532,14.3753,14.4568,215700.0],["2013-01-25",14.4791,14.5013,14.2789,14.3456,206600.0],["2013-01-28",14.3604,14.4717,14.3011,14.3901,248800.0],["2013-01-29",14.4272,14.5013,14.3827,14.4865,159000.0],["2013-01-30",14.5013,14.5384,14.4272,14.4717,189700.0],["2013-01-31",14.4939,14.6051,14.442,14.4568,285700.0],["2013-02-01",14.5161,14.7311,14.5087,14.6867,166900.0],["2013-02-04",14.5532,14.5903,14.227,14.3308,370500.0],["2013-02-05",14.4049,14.4717,14.3011,14.3604,156100.0],["2013-02-06",14.3086,14.568,14.2863,14.531,118300.0],["2013-02-07",14.5982,14.8374,14.4637,14.6281,157900.0],["2013-02-08",14.658,14.6655,14.5683,14.6207,107200.0],["2013-02-11",14.6655,14.7477,14.6057,14.6655,148400.0],["2013-02-12",14.658,14.83,14.6281,14.8075,136300.0],["2013-02-13",14.8673,14.9047,14.7627,14.9047,171900.0],["2013-02-14",14.8673,14.9047,14.8449,14.8898,113100.0],["2013-02-15",14.8598,14.9794,14.8374,14.9122,168100.0],["2013-02-19",14.9496,15.099,14.9047,15.0916,197000.0],["2013-02-20",15.099,15.2485,14.972,14.972,180700.0],["2013-02-21",14.972,15.1289,14.9122,15.0243,116700.0],["2013-02-22",15.0916,15.1813,15.0318,15.1738,119700.0],["2013-02-25",15.1962,15.2485,14.9645,14.972,149100.0],["2013-02-26",15.0318,15.1514,14.8898,14.9645,226900.0],["2013-02-27",14.9795,15.114,14.9047,15.0243,223400.0],["2013-02-28",15.0467,15.0691,14.4562,14.9944,371400.0],["2013-03-01",14.9944,15.3308,14.8972,15.2859,236900.0],["2013-03-04",15.2112,15.4578,15.1514,15.4354,231700.0],["2013-03-05",15.5176,15.6597,15.3532,15.413,185100.0],["2013-03-06",15.4429,15.5027,15.3308,15.4205,131900.0],["2013-03-07",15.398,15.697,15.398,15.5326,200300.0],["2013-03-08",15.6298,15.8092,15.555,15.7793,199100.0],["2013-03-11",15.7045,15.8615,15.6746,15.7568,146900.0],["2013-03-12",15.5849,15.6223,15.3681,15.3681,301200.0],["2013-03-13",15.3457,15.5475,15.3457,15.4504,247000.0],["2013-03-14",15.4429,15.5176,15.413,15.4877,199300.0],["2013-03-15",15.4653,15.5401,15.2037,15.2037,656900.0],["2013-03-18",15.099,15.2411,14.9122,15.0168,354100.0],["2013-03-19",15.0691,15.256,15.0168,15.2261,266100.0],["2013-03-20",15.2411,15.4728,14.7253,14.7477,825600.0],["2013-03-21",14.3889,14.815,14.3516,14.7253,4631000.0],["2013-03-22",14.7253,14.8449,14.658,14.7178,458000.0],["2013-03-25",14.7104,14.8748,14.6954,14.7776,348000.0],["2013-03-26",14.8449,14.8972,14.5534,14.6506,377900.0],["2013-03-27",14.6655,14.8374,14.5459,14.8001,372000.0],["2013-03-28",14.8374,14.8898,14.7926,14.8748,636900.0],["2013-04-01",14.8524,14.8524,14.531,14.673,418200.0],["2013-04-02",14.7104,14.8001,14.6954,14.7477,314400.0],["2013-04-03",14.83,14.83,14.658,14.7178,333100.0],["2013-04-04",14.7702,14.7702,14.5908,14.7104,201900.0],["2013-04-05",14.5683,14.7627,14.5683,14.7552,236600.0],["2013-04-08",14.815,14.8524,14.6805,14.8524,264800.0],["2013-04-09",14.9122,14.9122,14.7328,14.7627,259200.0],["2013-04-10",14.815,15.1215,14.7926,15.1065,232000.0],["2013-04-11",15.0392,15.1289,15.0019,15.0691,165300.0],["2013-04-12",14.9944,15.0318,14.8972,14.9346,198700.0],["2013-04-15",14.9271,14.9346,14.5011,14.5085,322800.0],["2013-04-16",14.5833,14.7477,14.4861,14.7178,344300.0],["2013-04-17",14.5908,14.7253,14.4413,14.7029,472900.0],["2013-04-18",14.7029,14.7926,14.5908,14.6954,270700.0],["2013-04-19",14.6805,14.8524,14.6356,14.815,243200.0],["2013-04-22",14.7926,14.8001,14.5085,14.7104,239900.0],["2013-04-23",14.7403,14.9047,14.6057,14.7328,269800.0],["2013-04-24",14.6879,14.8225,14.6132,14.8001,203900.0],["2013-04-25",14.8748,14.8748,14.7403,14.7851,186800.0],["2013-04-26",14.7403,14.8449,14.6506,14.673,241600.0],["2013-04-29",14.673,15.0542,14.658,15.0243,323000.0],["2013-04-30",14.9794,15.0392,14.815,14.9869,295600.0],["2013-05-01",14.9794,15.0318,14.6954,14.7328,422100.0],["2013-05-02",14.4766,14.6424,13.9717,14.4992,1082100.0],["2013-05-03",14.8534,15.4261,14.8534,15.1849,683300.0],["2013-05-06",15.2377,15.2603,15.0568,15.1548,301100.0],["2013-05-07",15.1623,15.3583,15.0493,15.2754,303600.0],["2013-05-08",15.2075,15.3583,15.2075,15.3507,233200.0],["2013-05-09",15.2678,15.3432,14.9513,15.0794,235700.0],["2013-05-10",15.1246,15.1246,14.8986,15.0794,232900.0],["2013-05-13",15.102,15.102,14.9287,14.9664,135900.0],["2013-05-14",14.9363,15.1247,14.9363,15.0945,172100.0],["2013-05-15",15.1247,15.298,15.1247,15.2226,165200.0],["2013-05-16",15.2226,15.2904,15.102,15.1849,125600.0],["2013-05-17",15.2754,15.3733,15.1623,15.3507,255500.0],["2013-05-20",15.2678,15.4035,15.2678,15.3733,268000.0],["2013-05-21",15.3131,15.411,15.3055,15.3733,102400.0],["2013-05-22",15.3884,15.4864,14.8986,14.9965,287700.0],["2013-05-23",14.8308,15.0192,14.7931,14.9664,134300.0],["2013-05-24",14.9136,15.2151,14.8307,15.2075,229900.0],["2013-05-28",15.3658,15.7049,15.1623,15.2754,265700.0],["2013-05-29",15.1925,15.2,14.8684,14.9363,139600.0],["2013-05-30",14.9815,15.2603,14.9815,15.0794,112200.0],["2013-05-31",15.0342,15.1322,14.8458,14.8684,122400.0],["2013-06-03",14.9136,15.2301,14.8534,15.2075,355300.0],["2013-06-04",15.1774,15.2829,14.8458,14.9739,209100.0],["2013-06-05",14.9739,14.9739,14.7855,14.8383,212700.0],["2013-06-06",14.876,14.989,14.7855,14.989,159800.0],["2013-06-07",15.1021,15.1021,14.7705,14.9061,216400.0],["2013-06-10",14.8986,14.9965,14.8157,14.9965,114900.0],["2013-06-11",14.8534,14.9739,14.7705,14.876,81800.0],["2013-06-12",14.9664,15.0191,14.6951,14.8232,146100.0],["2013-06-13",14.8081,15.0267,14.7479,15.0041,179700.0],["2013-06-14",14.989,15.0493,14.8609,14.9815,109200.0],["2013-06-17",15.0719,15.1925,14.9815,15.0418,217100.0],["2013-06-18",15.0418,15.3733,15.0418,15.3357,254700.0],["2013-06-19",15.2829,15.3055,14.8458,14.8609,345800.0],["2013-06-20",14.7253,14.8081,14.4464,14.5218,335600.0],["2013-06-21",14.4916,14.6122,14.0772,14.4992,965900.0],["2013-06-24",14.3485,14.4992,14.145,14.4238,212900.0],["2013-06-25",14.4615,14.567,14.2882,14.5293,209200.0],["2013-06-26",14.5821,14.68,14.567,14.5745,134100.0],["2013-06-27",14.6574,14.68,14.5595,14.6499,172500.0],["2013-06-28",14.6348,14.778,14.567,14.7026,767200.0],["2013-07-01",14.7629,14.778,14.5444,14.6047,174300.0],["2013-07-02",14.5595,14.8458,14.5595,14.7479,220600.0],["2013-07-03",14.6273,14.7855,14.5896,14.7629,56000.0],["2013-07-05",14.9363,14.9438,14.6122,14.8081,91000.0],["2013-07-08",14.876,15.0267,14.7554,14.9739,118500.0],["2013-07-09",15.0267,15.1473,14.9664,15.1473,207000.0],["2013-07-10",15.1397,15.4336,15.1171,15.3884,417500.0],["2013-07-11",15.4864,15.622,15.3658,15.5843,303600.0],["2013-07-12",15.5316,15.6823,15.3432,15.6597,249400.0],["2013-07-15",15.6296,16.0064,15.6145,15.9837,190200.0],["2013-07-16",15.9837,16.0365,15.7125,15.7803,332100.0],["2013-07-17",15.8707,16.0365,15.7727,15.818,189000.0],["2013-07-18",15.8104,15.9913,15.8029,15.9461,131700.0],["2013-07-19",15.9009,16.1721,15.8632,16.1194,142900.0],["2013-07-22",16.0968,16.2852,16.0968,16.2023,131000.0],["2013-07-23",16.2324,16.3907,16.2098,16.2852,132900.0],["2013-07-24",16.3605,16.3605,15.9913,16.0214,140000.0],["2013-07-25",15.9536,16.4736,15.9536,16.4661,154300.0],["2013-07-26",16.3982,16.5716,16.3229,16.5263,181300.0],["2013-07-29",16.5037,16.5565,16.353,16.4284,104400.0],["2013-07-30",16.5263,16.5565,16.3229,16.4284,88100.0],["2013-07-31",16.4585,16.5791,16.3982,16.4284,206500.0],["2013-08-01",16.564,16.8353,16.2023,16.5339,285400.0],["2013-08-02",16.5489,16.7675,16.4962,16.5414,163500.0],["2013-08-05",16.5565,16.6318,16.4811,16.5339,112100.0],["2013-08-06",16.5414,16.5716,16.3304,16.4359,150200.0],["2013-08-07",16.3832,16.5715,16.3605,16.4736,322200.0],["2013-08-08",16.5723,16.671,16.3597,16.4964,200500.0],["2013-08-09",16.504,16.5799,16.3597,16.4204,203200.0],["2013-08-12",16.2534,16.4888,16.2307,16.428,121500.0],["2013-08-13",16.4888,16.4888,16.3293,16.3673,93700.0],["2013-08-14",16.428,16.5343,16.1851,16.2079,170300.0],["2013-08-15",16.0788,16.132,15.9801,16.056,171400.0],["2013-08-16",15.9726,16.0485,15.8663,15.9801,165600.0],["2013-08-19",15.965,15.9953,15.7904,15.7904,190400.0],["2013-08-20",15.7676,16.0636,15.7676,15.7904,121300.0],["2013-08-21",15.6992,15.7448,15.4639,15.593,90900.0],["2013-08-22",15.6537,15.7979,15.5626,15.6841,126700.0],["2013-08-23",15.7296,15.8814,15.5702,15.8663,109100.0],["2013-08-26",15.8511,15.9422,15.6689,15.722,82300.0],["2013-08-27",15.5778,15.6841,15.4943,15.5019,146100.0],["2013-08-28",15.4791,15.555,15.3349,15.5019,95900.0],["2013-08-29",15.4639,15.5778,15.3576,15.4184,119900.0],["2013-08-30",15.4715,15.4715,15.0919,15.1451,172800.0],["2013-09-03",15.3349,15.3349,14.8794,14.9249,112000.0],["2013-09-04",14.8946,15.0236,14.6972,14.8186,251300.0],["2013-09-05",14.7883,14.849,14.6364,14.7655,100800.0],["2013-09-06",14.8718,14.9401,14.6972,14.8414,130800.0],["2013-09-09",14.7959,14.9249,14.6972,14.887,111100.0],["2013-09-10",14.9249,15.0084,14.8414,15.0008,140700.0],["2013-09-11",15.0312,15.2817,14.9325,15.0084,235100.0],["2013-09-12",15.016,15.0767,14.7275,14.7427,121600.0],["2013-09-13",14.6288,14.7655,14.4239,14.4846,428800.0],["2013-09-16",14.4846,14.7275,14.3252,14.5226,572500.0],["2013-09-17",14.5226,14.6288,14.477,14.5909,201100.0],["2013-09-18",14.5529,14.8718,14.4846,14.7959,262100.0],["2013-09-19",14.8035,14.8718,14.6592,14.7048,263500.0],["2013-09-20",14.6972,14.8414,14.6061,14.7655,812800.0],["2013-09-23",14.7275,15.0464,14.682,15.0312,188800.0],["2013-09-24",15.0312,15.1071,14.9705,15.0236,154800.0],["2013-09-25",15.0084,15.2589,14.9629,15.221,299100.0],["2013-09-26",15.2741,15.4867,15.2741,15.426,298800.0],["2013-09-27",15.3576,15.4715,15.2893,15.2969,111800.0],["2013-09-30",15.183,15.426,15.1754,15.426,177100.0],["2013-10-01",15.426,15.4639,15.3273,15.4639,179600.0],["2013-10-02",15.3652,15.4032,15.2589,15.35,133900.0],["2013-10-03",15.2969,15.3425,15.1071,15.1375,158200.0],["2013-10-04",15.1299,15.221,15.0843,15.1451,130100.0],["2013-10-07",15.0616,15.1223,14.9173,15.016,134600.0],["2013-10-08",15.016,15.1147,14.9401,14.9781,189600.0],["2013-10-09",15.0084,15.2134,14.9553,15.0236,149600.0],["2013-10-10",15.1451,15.388,15.0084,15.3425,120800.0],["2013-10-11",15.2589,15.5398,15.2362,15.5095,124500.0],["2013-10-14",15.4108,15.426,15.2058,15.3349,158300.0],["2013-10-15",15.3349,15.3576,15.1071,15.1071,132000.0],["2013-10-16",15.1451,15.221,15.0692,15.183,97800.0],["2013-10-17",15.1754,15.5171,15.1299,15.4791,1033900.0],["2013-10-18",15.6157,15.9346,15.5171,15.8739,362700.0],["2013-10-21",15.8663,16.0409,15.8207,16.0029,143200.0],["2013-10-22",16.0105,16.3142,16.0105,16.1168,176800.0],["2013-10-23",16.0864,16.2914,16.0409,16.1547,179000.0],["2013-10-24",16.1471,16.2307,16.0712,16.132,111400.0],["2013-10-25",16.2003,16.3142,16.0788,16.2762,123000.0],["2013-10-28",16.3142,16.4432,16.2003,16.4432,140300.0],["2013-10-29",16.4736,16.5799,16.3218,16.4736,178700.0],["2013-10-30",16.5115,16.5647,16.3142,16.3673,126500.0],["2013-10-31",16.7013,17.0202,16.5191,16.5495,375500.0],["2013-11-01",16.671,16.671,16.2003,16.2231,325100.0],["2013-11-04",16.2458,16.3977,16.1547,16.3901,145000.0],["2013-11-05",16.299,16.4356,16.1775,16.3066,104600.0],["2013-11-06",16.3977,17.1948,16.2382,17.1113,222100.0],["2013-11-07",17.1571,17.4171,16.8972,16.9431,243800.0],["2013-11-08",16.9201,17.1189,16.6449,17.1189,281100.0],["2013-11-11",17.1189,17.2412,16.8666,17.1342,354700.0],["2013-11-12",17.1266,17.2412,17.0042,17.1113,141900.0],["2013-11-13",17.0425,17.2718,16.9431,17.1954,349000.0],["2013-11-14",17.2413,17.333,17.1495,17.2413,124100.0],["2013-11-15",17.2871,17.3636,17.1419,17.333,109900.0],["2013-11-18",17.4018,17.4553,17.2795,17.3101,88400.0],["2013-11-19",17.2642,17.3789,17.096,17.1495,103900.0],["2013-11-20",17.1648,17.2948,16.9813,17.0501,119400.0],["2013-11-21",17.0807,17.4324,17.0425,17.3559,99700.0],["2013-11-22",17.4018,17.463,17.2489,17.3024,130800.0],["2013-11-25",17.3789,17.463,17.2489,17.2718,96500.0],["2013-11-26",17.3254,17.3483,17.0119,17.3101,166000.0],["2013-11-27",17.3636,17.5241,17.2336,17.4706,98900.0],["2013-11-29",17.5853,17.6924,17.4248,17.4783,88700.0],["2013-12-02",17.4324,17.4324,16.5761,16.7443,289400.0],["2013-12-03",16.7672,16.9889,16.7366,16.9048,169600.0],["2013-12-04",16.8666,17.0195,16.6602,16.8743,123900.0],["2013-12-05",16.8743,17.0119,16.7519,16.9201,89600.0],["2013-12-06",17.073,17.203,17.0042,17.1342,87600.0],["2013-12-09",17.1801,17.1801,16.8284,16.9125,160800.0],["2013-12-10",16.9125,16.9966,16.599,16.729,167600.0],["2013-12-11",16.7443,16.8666,16.3926,16.4767,173100.0],["2013-12-12",16.4996,16.7672,16.4614,16.6984,151100.0],["2013-12-13",16.6908,16.7366,16.4537,16.6908,197100.0],["2013-12-16",16.7137,16.7978,16.5302,16.7749,236500.0],["2013-12-17",16.8054,16.9354,16.706,16.9354,152300.0],["2013-12-18",16.9813,17.1266,16.6908,17.1036,284100.0],["2013-12-19",17.1036,17.1189,16.8819,16.9354,291000.0],["2013-12-20",17.0425,17.4324,16.9431,17.2948,894200.0],["2013-12-23",17.4095,17.8223,17.2412,17.7612,259600.0],["2013-12-24",17.83,17.9141,17.6771,17.7459,103200.0],["2013-12-26",17.7765,17.8529,17.6159,17.6235,154500.0],["2013-12-27",17.7382,17.7994,17.6083,17.7306,122200.0],["2013-12-30",17.7382,17.8376,17.6235,17.6541,116800.0],["2013-12-31",17.7153,17.7306,17.5547,17.6388,127200.0],["2014-01-02",17.5777,17.5777,17.0348,17.1113,143100.0],["2014-01-03",17.1036,17.1724,16.9201,17.0195,183900.0],["2014-01-06",17.096,17.203,16.9431,17.1495,230200.0],["2014-01-07",17.2489,17.3483,17.1036,17.1801,191800.0],["2014-01-08",17.1419,17.2489,16.8819,17.0119,179500.0],["2014-01-09",17.096,17.1571,16.9201,17.0654,157900.0],["2014-01-10",17.1113,17.2871,16.9813,17.1342,131900.0],["2014-01-13",17.0501,17.1571,16.8131,16.8972,178800.0],["2014-01-14",16.9889,17.073,16.836,16.9889,120500.0],["2014-01-15",17.0501,17.2948,16.9966,17.1954,180600.0],["2014-01-16",17.2107,17.2489,17.073,17.1342,103300.0],["2014-01-17",17.1724,17.2565,17.1266,17.1877,93500.0],["2014-01-21",17.2183,17.57,17.1877,17.5624,246000.0],["2014-01-22",17.5241,17.57,17.2871,17.3024,174100.0],["2014-01-23",17.2795,17.7459,17.2642,17.7382,222400.0],["2014-01-24",17.6541,17.7382,17.5471,17.6847,268900.0],["2014-01-27",17.6771,18.1358,17.5853,17.9829,340100.0],["2014-01-28",17.9829,18.0517,17.4706,17.6235,383600.0],["2014-01-29",17.5242,17.6235,17.333,17.3636,177500.0],["2014-01-30",17.4553,18.0593,17.3024,17.9752,256500.0],["2014-01-31",17.807,18.0823,17.7077,17.807,322900.0],["2014-02-03",17.83,18.0288,17.3636,17.4324,332500.0],["2014-02-04",17.4783,17.4783,17.226,17.2718,368400.0],["2014-02-05",17.203,17.2336,16.7519,16.7672,288300.0],["2014-02-06",16.8543,16.8928,16.7079,16.8312,225000.0],["2014-02-07",16.862,16.9159,16.7541,16.9005,193700.0],["2014-02-10",16.9082,16.9082,16.6617,16.8312,136800.0],["2014-02-11",16.8389,17.3396,16.8389,17.2779,161200.0],["2014-02-12",17.2625,17.4012,17.1547,17.3087,224800.0],["2014-02-13",17.2086,17.7324,17.1239,17.7324,159600.0],["2014-02-14",17.7401,17.8325,17.4936,17.7401,237800.0],["2014-02-18",17.7478,17.8017,17.5321,17.7478,204100.0],["2014-02-19",17.717,17.8094,17.4474,17.4628,193600.0],["2014-02-20",17.4243,18.0559,17.3781,18.0174,237200.0],["2014-02-21",18.1099,18.2947,17.9327,18.1715,249500.0],["2014-02-24",18.1715,18.4488,18.133,18.2177,231100.0],["2014-02-25",18.2408,18.3718,17.9558,18.0251,160000.0],["2014-02-26",18.0867,18.1407,17.6862,17.7786,233000.0],["2014-02-27",17.7786,18.21,17.7478,18.2023,230000.0],["2014-02-28",18.2639,18.3409,18.0405,18.1099,305500.0],["2014-03-03",17.9481,17.9481,17.5783,17.7786,249200.0],["2014-03-04",17.9173,18.4103,17.9173,18.1869,316500.0],["2014-03-05",18.1484,18.1484,17.8402,17.9173,139300.0],["2014-03-06",17.9019,17.9019,17.7478,17.8094,115600.0],["2014-03-07",17.8557,17.8557,17.5552,17.5938,120700.0],["2014-03-10",17.5552,17.7016,17.5321,17.7016,304300.0],["2014-03-11",17.6939,17.7401,17.4628,17.5244,250900.0],["2014-03-12",17.4243,17.5629,17.4243,17.5398,312500.0],["2014-03-13",17.6169,17.8402,17.5783,17.7401,273400.0],["2014-03-14",17.7324,18.1407,17.7324,18.079,144600.0],["2014-03-17",18.1176,18.2562,18.002,18.1022,218700.0],["2014-03-18",18.0944,18.3486,18.0405,18.2639,159700.0],["2014-03-19",18.2947,18.3564,18.0174,18.0867,134900.0],["2014-03-20",18.0482,18.418,17.9327,18.3486,163500.0],["2014-03-21",18.4565,18.9495,18.364,18.572,674500.0],["2014-03-24",18.5951,18.7415,18.1176,18.2947,161400.0],["2014-03-25",18.4103,18.6028,18.3332,18.5951,133600.0],["2014-03-26",18.7338,18.7338,18.2177,18.2254,124200.0],["2014-03-27",18.21,18.3332,18.0559,18.1561,131500.0],["2014-03-28",18.1561,18.3486,18.0867,18.1253,86700.0],["2014-03-31",18.2716,18.5412,18.1869,18.4411,182600.0],["2014-04-01",18.5181,18.5412,18.2408,18.4334,153800.0],["2014-04-02",18.418,18.4873,18.2408,18.3718,87700.0],["2014-04-03",18.3486,18.4334,18.1407,18.2408,112400.0],["2014-04-04",18.3718,18.4103,17.8865,18.0328,187000.0],["2014-04-07",17.9943,18.1022,17.8634,17.9866,88700.0],["2014-04-08",17.9712,18.2254,17.9019,18.0944,83900.0],["2014-04-09",18.1715,18.1946,17.9019,18.0482,78000.0],["2014-04-10",18.0482,18.1099,17.5167,17.6169,136500.0],["2014-04-11",17.4782,17.6708,17.3241,17.355,126300.0],["2014-04-14",17.5321,17.6015,17.2317,17.3935,100100.0],["2014-04-15",17.3935,17.5475,17.1162,17.355,126000.0],["2014-04-16",17.4782,17.5784,17.3858,17.5706,111300.0],["2014-04-17",17.4936,17.7093,17.4936,17.6169,113900.0],["2014-04-21",17.6785,17.8788,17.586,17.7247,99000.0],["2014-04-22",17.7401,17.8634,17.6554,17.8634,115000.0],["2014-04-23",17.8094,18.1253,17.717,17.925,150100.0],["2014-04-24",18.0636,18.0636,17.7016,17.8017,94000.0],["2014-04-25",17.717,17.8865,17.4551,17.5244,139100.0],["2014-04-28",17.5321,17.7324,17.2163,17.4089,85400.0],["2014-04-29",17.5013,17.586,17.2471,17.3627,150000.0],["2014-04-30",17.3395,17.4705,17.2625,17.3318,192200.0],["2014-05-01",17.2394,17.2933,16.4691,17.1547,348000.0],["2014-05-02",17.1316,17.2163,16.7618,16.8466,256400.0],["2014-05-05",16.7156,16.8851,16.6001,16.7079,193900.0],["2014-05-06",16.6155,16.7772,16.6155,16.7002,228800.0],["2014-05-07",16.7695,16.8466,16.577,16.6617,167400.0],["2014-05-08",16.6485,16.7416,16.2915,16.3147,178800.0],["2014-05-09",16.1906,16.7028,16.1828,16.6873,263700.0],["2014-05-12",16.7106,16.9434,16.7106,16.796,202200.0],["2014-05-13",16.796,16.827,16.4467,16.4467,202900.0],["2014-05-14",16.3691,16.4544,15.849,15.8646,212700.0],["2014-05-15",15.7792,16.7028,15.7792,16.4933,493900.0],["2014-05-16",16.4545,16.4622,16.0198,16.2371,306400.0],["2014-05-19",16.2061,16.3691,16.1828,16.3691,158900.0],["2014-05-20",16.338,16.4467,16.0198,16.0741,229900.0],["2014-05-21",16.1673,16.2216,16.0353,16.175,177100.0],["2014-05-22",16.2216,16.47,16.2216,16.3768,128200.0],["2014-05-23",16.4545,16.5631,16.338,16.5321,114200.0],["2014-05-27",16.6951,16.9124,16.6174,16.8658,145500.0],["2014-05-28",16.8658,16.8969,16.7183,16.8891,165800.0],["2014-05-29",16.7882,16.8813,16.6485,16.8192,104300.0],["2014-05-30",16.8736,17.1297,16.7261,17.1219,258500.0],["2014-06-02",17.1918,17.1918,16.9046,16.9357,115200.0],["2014-06-03",16.9046,16.9201,16.664,16.6873,153900.0],["2014-06-04",16.6873,17.153,16.5243,17.0909,346700.0],["2014-06-05",17.0754,17.9835,17.0055,17.7894,435200.0],["2014-06-06",17.8515,17.8826,17.5411,17.5643,113100.0],["2014-06-09",17.51,17.6885,17.4712,17.6497,172700.0],["2014-06-10",17.5954,17.6808,17.5178,17.5876,126800.0],["2014-06-11",17.479,17.8826,17.479,17.836,254600.0],["2014-06-12",17.7972,17.8282,17.5721,17.7273,206500.0],["2014-06-13",17.836,18.0378,17.7739,17.9602,197200.0],["2014-06-16",17.9602,18.0688,17.8826,18.0611,128300.0],["2014-06-17",17.999,18.4259,17.999,18.1853,162400.0],["2014-06-18",18.2318,18.4802,18.193,18.4569,106900.0],["2014-06-19",18.4647,18.6044,18.3172,18.4569,116600.0],["2014-06-20",18.488,18.6199,18.2474,18.2784,350500.0],["2014-06-23",18.3638,18.3638,17.9679,18.1232,95600.0],["2014-06-24",18.0611,18.4181,18.0378,18.1077,125800.0],["2014-06-25",18.0223,18.3095,17.9679,18.2939,129400.0],["2014-06-26",18.3095,18.3483,18.1697,18.3017,109500.0],["2014-06-27",18.1697,18.8916,18.1697,18.8372,407700.0],["2014-06-30",18.7674,18.9149,18.6354,18.7829,294800.0],["2014-07-01",18.8683,19.2331,18.7829,19.0468,175200.0],["2014-07-02",19.039,19.039,18.4802,18.488,136500.0],["2014-07-03",18.4647,18.5501,18.3638,18.5268,69500.0],["2014-07-07",18.4336,18.5811,18.3094,18.3172,111400.0],["2014-07-08",18.2862,18.4957,18.2474,18.488,142100.0],["2014-07-09",18.4802,18.5501,18.2862,18.356,88100.0],["2014-07-10",18.0766,18.4026,18.0611,18.3715,163800.0],["2014-07-11",18.4181,18.5113,18.1775,18.3017,155500.0],["2014-07-14",18.4259,18.5345,18.2318,18.2551,179400.0],["2014-07-15",18.3483,18.4104,18.03,18.1077,102600.0],["2014-07-16",18.2008,18.2008,17.8438,17.9524,87900.0],["2014-07-17",17.836,17.9757,17.642,17.673,107100.0],["2014-07-18",17.6342,18.2241,17.6109,18.2163,152600.0],["2014-07-21",18.1387,18.1387,17.9679,18.0533,80900.0],["2014-07-22",18.1697,18.2008,18.0068,18.1387,84700.0],["2014-07-23",18.1542,18.193,18.0223,18.1154,94200.0],["2014-07-24",18.1232,18.1775,17.836,18.03,102100.0],["2014-07-25",17.8748,17.9214,17.6109,17.6264,118200.0],["2014-07-28",17.6497,17.8438,17.5488,17.7972,81600.0],["2014-07-29",17.8282,17.8593,17.6264,17.6885,88400.0],["2014-07-30",17.7506,17.7506,17.3936,17.5566,128000.0],["2014-07-31",17.4091,18.3095,17.4091,17.673,217400.0],["2014-08-01",17.7196,17.9524,17.6652,17.8826,177900.0],["2014-08-04",17.9679,18.0378,17.5411,17.9835,221000.0],["2014-08-05",17.9291,18.3405,17.7584,17.8748,211800.0],["2014-08-06",17.8282,18.2086,17.8282,18.193,123300.0],["2014-08-07",18.211,18.297,17.9687,18.0625,128800.0],["2014-08-08",18.0547,18.5315,18.0547,18.4377,123100.0],["2014-08-11",18.5705,18.7425,18.4533,18.5705,85400.0],["2014-08-12",18.4689,18.6096,18.1563,18.2892,120500.0],["2014-08-13",18.4064,18.594,18.3751,18.5315,96800.0],["2014-08-14",18.5549,18.7738,18.5549,18.7269,72200.0],["2014-08-15",18.9222,19.0317,18.6409,18.7425,146800.0],["2014-08-18",18.9301,19.0317,18.7894,18.8832,102500.0],["2014-08-19",18.9535,19.0942,18.9066,19.0551,64800.0],["2014-08-20",19.0082,19.0239,18.6487,18.7659,94600.0],["2014-08-21",18.7816,18.8597,18.6409,18.7894,259300.0],["2014-08-22",18.8128,18.9144,18.6565,18.8832,143400.0],["2014-08-25",18.9535,18.9613,18.6018,18.7503,129000.0],["2014-08-26",18.7581,18.9535,18.7581,18.8988,99300.0],["2014-08-27",18.8363,18.9457,18.7347,18.9301,120400.0],["2014-08-28",18.9379,18.9613,18.7581,18.7972,78100.0],["2014-08-29",18.891,19.0864,18.7347,19.0395,209100.0],["2014-09-02",19.1255,19.1255,18.7269,18.8363,129600.0],["2014-09-03",18.8675,19.0004,18.7347,18.8441,116700.0],["2014-09-04",18.8285,18.9379,18.7581,18.8441,120800.0],["2014-09-05",18.7738,18.9926,18.7738,18.9613,79400.0],["2014-09-08",18.9066,18.9301,18.6878,18.7425,61800.0],["2014-09-09",18.7738,18.7738,18.4142,18.4611,109200.0],["2014-09-10",18.4846,18.4846,18.2579,18.3908,85500.0],["2014-09-11",18.3751,18.7034,18.2735,18.6721,118700.0],["2014-09-12",18.6487,18.6721,18.3986,18.5158,149700.0],["2014-09-15",18.6018,18.7425,18.3673,18.3751,106400.0],["2014-09-16",18.2892,18.5627,18.2892,18.508,95600.0],["2014-09-17",18.508,18.5627,18.3126,18.383,81000.0],["2014-09-18",18.4455,18.4533,18.2657,18.2892,121300.0],["2014-09-19",18.3048,18.4064,18.0,18.1172,350100.0],["2014-09-22",18.1172,18.1563,17.9843,18.1094,87800.0],["2014-09-23",18.1016,18.1563,17.9765,17.9765,129700.0],["2014-09-24",17.9609,18.0625,17.8124,17.9218,92600.0],["2014-09-25",17.9531,17.9531,17.5779,17.6404,131500.0],["2014-09-26",17.6483,17.7421,17.5154,17.7342,117200.0],["2014-09-29",17.703,17.9453,17.6092,17.8515,153900.0],["2014-09-30",17.8202,17.9609,17.5154,17.5388,198800.0],["2014-10-01",17.6092,17.6873,17.1793,17.3278,365000.0],["2014-10-02",17.2575,18.0547,17.2575,17.9687,201300.0],["2014-10-03",18.1172,18.2579,17.8358,18.0938,113700.0],["2014-10-06",18.1094,18.2501,17.8671,17.914,111500.0],["2014-10-07",17.8515,17.9765,17.7264,17.7733,84900.0],["2014-10-08",17.7421,18.4142,17.5936,18.3283,149100.0],["2014-10-09",18.2579,18.3595,17.9765,18.0156,99200.0],["2014-10-10",17.914,18.3908,17.914,18.1172,126000.0],["2014-10-13",18.2032,18.7581,18.1797,18.6721,200600.0],["2014-10-14",18.7503,19.0864,18.7269,18.8441,249100.0],["2014-10-15",18.8207,19.0708,18.6096,18.9066,214600.0],["2014-10-16",18.7034,19.2662,18.6018,19.0786,201100.0],["2014-10-17",19.2271,19.313,18.6878,18.6878,147700.0],["2014-10-20",18.6878,18.9926,18.6878,18.9926,120900.0],["2014-10-21",19.0082,19.1724,18.9223,19.016,107900.0],["2014-10-22",19.0708,19.2974,18.8206,18.8832,153400.0],["2014-10-23",19.0082,19.2583,18.9457,19.0786,150300.0],["2014-10-24",19.0942,19.2193,18.9692,18.9848,83700.0],["2014-10-27",19.0004,19.0786,18.8206,19.0395,110900.0],["2014-10-28",19.0708,19.5553,19.0708,19.5397,306600.0],["2014-10-29",19.6022,19.6804,19.313,19.5397,199400.0],["2014-10-30",19.7273,20.0556,19.4381,19.8992,292100.0],["2014-10-31",20.2275,20.376,19.7898,20.3447,288200.0],["2014-11-03",20.3682,20.5714,20.2822,20.3838,189300.0],["2014-11-04",20.3916,20.6105,20.3135,20.3916,218100.0],["2014-11-05",20.548,20.548,20.2197,20.29,149500.0],["2014-11-06",20.2373,20.489,20.1508,20.2531,121800.0],["2014-11-07",20.2452,20.4104,20.1823,20.3789,151500.0],["2014-11-10",20.3396,20.3396,19.9699,20.1587,160000.0],["2014-11-11",20.2059,20.2059,19.8834,20.0722,132500.0],["2014-11-12",19.9306,20.0958,19.8126,20.0564,135600.0],["2014-11-13",20.1272,20.2609,19.5531,19.5766,121800.0],["2014-11-14",19.5531,19.6789,19.4193,19.4587,95000.0],["2014-11-17",19.3879,19.5766,19.3407,19.4115,146500.0],["2014-11-18",19.4744,19.789,19.4665,19.6317,261100.0],["2014-11-19",19.5531,19.6632,19.1519,19.4351,127800.0],["2014-11-20",19.4351,19.5373,19.2463,19.4115,116500.0],["2014-11-21",19.734,19.734,19.3328,19.3486,139500.0],["2014-11-24",19.3486,19.4901,19.2856,19.4823,173600.0],["2014-11-25",19.5609,19.7497,19.4429,19.7025,219600.0],["2014-11-26",19.5924,20.08,19.5924,20.0328,123800.0],["2014-11-28",20.1036,20.2688,19.7104,19.7182,149600.0],["2014-12-01",19.7261,19.8598,19.5137,19.5373,140300.0],["2014-12-02",19.5373,19.9778,19.4901,19.7025,308500.0],["2014-12-03",19.6632,19.8362,19.1047,19.1047,322500.0],["2014-12-04",19.1519,19.262,18.8688,18.9868,352900.0],["2014-12-05",18.9238,19.1362,18.8452,19.1126,361300.0],["2014-12-08",19.034,19.6238,18.7272,18.7351,374000.0],["2014-12-09",18.6328,19.5295,18.5935,19.5295,273500.0],["2014-12-10",19.4115,19.498,18.9474,18.9474,191100.0],["2014-12-11",18.9789,19.1047,18.8373,18.8688,139400.0],["2014-12-12",18.6407,18.7272,18.4676,18.4834,130600.0],["2014-12-15",18.6407,18.6485,18.3182,18.4912,248200.0],["2014-12-16",18.4834,18.5935,18.3182,18.3497,483200.0],["2014-12-17",18.3654,18.6486,18.3104,18.5148,447300.0],["2014-12-18",18.68,19.2227,18.6328,19.1991,621700.0],["2014-12-19",19.1755,19.2935,18.9238,19.0418,490800.0],["2014-12-22",19.0261,19.3092,18.8452,19.3014,175800.0],["2014-12-23",19.4587,19.5059,19.1205,19.3643,209100.0],["2014-12-24",19.3958,19.6946,19.3958,19.6317,58900.0],["2014-12-26",19.6946,19.9463,19.6946,19.8126,122400.0],["2014-12-29",19.8519,20.2609,19.7261,20.1351,321400.0],["2014-12-30",20.1194,20.1665,19.7733,19.7969,141300.0],["2014-12-31",19.8991,19.8991,19.3486,19.3564,100500.0],["2015-01-02",19.4823,19.5137,19.0969,19.3722,103200.0],["2015-01-05",19.2149,19.3879,19.1126,19.1441,147100.0],["2015-01-06",19.2227,19.3879,18.8295,18.9396,141200.0],["2015-01-07",19.0811,19.1991,18.9238,19.1362,98900.0],["2015-01-08",19.3486,19.4194,18.9789,19.1913,233200.0],["2015-01-09",19.1598,19.2148,18.916,18.9632,109000.0],["2015-01-12",19.0104,19.089,18.6092,18.9789,163500.0],["2015-01-13",19.0575,19.6474,18.9789,19.2699,440200.0],["2015-01-14",19.1126,19.5609,19.1126,19.4351,168300.0],["2015-01-15",19.5216,19.5295,19.1047,19.3407,500200.0],["2015-01-16",19.2463,19.8441,19.2463,19.7969,185500.0],["2015-01-20",19.8519,19.9463,19.6553,19.7261,150000.0],["2015-01-21",19.6868,19.8834,19.5137,19.6868,138200.0],["2015-01-22",19.8283,20.0407,19.6474,20.0407,155800.0],["2015-01-23",20.0014,20.3239,19.907,20.2216,154700.0],["2015-01-26",20.143,20.1901,19.8834,20.1823,235600.0],["2015-01-27",20.0014,20.2137,20.0014,20.0879,170300.0],["2015-01-28",20.1823,20.198,19.671,19.7812,135900.0],["2015-01-29",19.789,20.4418,19.789,20.4182,146700.0],["2015-01-30",20.2609,20.4104,19.2778,19.3014,254600.0],["2015-02-02",19.2935,19.7261,19.1913,19.6789,254400.0],["2015-02-03",19.6632,20.1272,19.4744,20.1194,214400.0],["2015-02-04",20.0486,20.1508,19.5924,19.6553,179800.0],["2015-02-05",19.7012,20.113,19.7012,19.9784,312500.0],["2015-02-06",19.923,19.923,19.2024,19.3687,194300.0],["2015-02-09",19.3687,19.6062,19.1707,19.234,128100.0],["2015-02-10",19.2657,19.5587,19.1311,19.4716,295800.0],["2015-02-11",19.4558,19.4795,19.0202,19.0994,78100.0],["2015-02-12",19.1628,19.2182,18.9806,19.0123,141600.0],["2015-02-13",18.9886,19.1311,18.7431,18.9331,154600.0],["2015-02-17",18.9807,19.0282,18.751,18.8856,279200.0],["2015-02-18",18.8144,19.4003,18.8144,19.3845,242800.0],["2015-02-19",19.4003,19.4558,18.9252,18.9648,179000.0],["2015-02-20",18.9965,19.0598,18.7114,18.9648,231500.0],["2015-02-23",18.9648,19.3211,18.7748,19.3211,166400.0],["2015-02-24",19.2895,19.6616,19.1707,19.432,187900.0],["2015-02-25",19.432,19.7963,19.3211,19.4874,217300.0],["2015-02-26",19.7963,20.1209,19.4954,20.0497,227100.0],["2015-02-27",20.018,20.2476,19.9784,20.1368,416000.0],["2015-03-02",20.1684,20.1684,19.527,19.5429,301700.0],["2015-03-03",19.4478,19.622,19.1469,19.242,231900.0],["2015-03-04",19.0994,19.5587,19.0519,19.432,192100.0],["2015-03-05",19.4399,19.6537,19.3053,19.4241,183300.0],["2015-03-06",19.2182,19.3132,18.7748,18.9331,271500.0],["2015-03-09",18.9569,19.2103,18.9569,19.1073,205200.0],["2015-03-10",18.9569,19.1707,18.9094,18.9886,146100.0],["2015-03-11",19.0519,19.5825,18.9648,19.432,495500.0],["2015-03-12",19.5983,19.9229,19.5191,19.6775,168200.0],["2015-03-13",19.7171,19.7725,19.4716,19.6458,234400.0],["2015-03-16",19.7725,19.9705,19.63,19.6854,206000.0],["2015-03-17",19.6062,19.7963,19.5904,19.7171,169700.0],["2015-03-18",19.7092,20.0259,19.6537,20.0259,239900.0],["2015-03-19",19.9467,20.2634,19.8834,20.1051,201100.0],["2015-03-20",20.2318,20.4535,20.113,20.1526,576800.0],["2015-03-23",20.1526,20.2872,19.9705,20.1368,153200.0],["2015-03-24",20.1051,20.3347,19.9625,20.0101,116800.0],["2015-03-25",20.0417,20.2159,19.7804,19.82,129000.0],["2015-03-26",19.7963,19.9388,19.4558,19.4874,130700.0],["2015-03-27",19.5349,19.6775,19.4082,19.5033,200300.0],["2015-03-30",19.5904,19.7804,19.4954,19.6458,181300.0],["2015-03-31",19.5745,19.7092,19.1311,19.4083,579000.0],["2015-04-01",19.337,19.5904,19.2024,19.5825,225800.0],["2015-04-02",19.5745,19.7408,19.3607,19.6696,162700.0],["2015-04-06",19.6775,19.915,19.6775,19.8834,211300.0],["2015-04-07",19.8596,20.0338,19.5983,19.6062,200500.0],["2015-04-08",19.6458,19.8517,19.1628,19.3687,224800.0],["2015-04-09",19.3924,19.3924,19.0994,19.139,120900.0],["2015-04-10",19.2578,19.3845,19.1865,19.3766,120800.0],["2015-04-13",19.4003,19.5112,19.3449,19.4399,179100.0],["2015-04-14",19.4716,19.9863,19.2815,19.63,261300.0],["2015-04-15",19.6775,19.7963,19.3053,19.3924,152500.0],["2015-04-16",19.3845,19.4162,19.2024,19.3687,101000.0],["2015-04-17",19.2261,19.3845,19.0598,19.1073,227100.0],["2015-04-20",19.2657,19.4716,19.1628,19.3924,208100.0],["2015-04-21",19.4478,19.5666,19.1865,19.2182,149800.0],["2015-04-22",19.1707,19.4003,19.0757,19.2974,261300.0],["2015-04-23",19.3053,19.3607,19.1786,19.2103,292500.0],["2015-04-24",19.2736,19.6696,19.2736,19.5825,150700.0],["2015-04-27",19.6854,19.7804,19.234,19.4003,173800.0],["2015-04-28",19.4241,19.7487,19.2895,19.725,136400.0],["2015-04-29",19.6141,19.6616,19.1628,19.3607,280100.0],["2015-04-30",19.3211,19.5349,18.7906,18.9015,306000.0],["2015-05-01",18.9569,18.9807,18.6085,18.8856,209900.0],["2015-05-04",19.4954,19.7012,19.2736,19.4241,302400.0],["2015-05-05",19.432,19.5904,18.8064,18.9569,298800.0],["2015-05-06",19.0044,19.0678,18.8144,18.9331,274000.0],["2015-05-07",18.9236,19.0352,18.7641,18.8677,269900.0],["2015-05-08",18.9794,18.9874,18.7641,18.9395,317500.0],["2015-05-11",18.8119,19.2585,18.8119,19.1867,231500.0],["2015-05-12",19.0512,19.0512,18.7481,18.9395,167100.0],["2015-05-13",18.9794,19.0671,18.7162,18.788,236500.0],["2015-05-14",18.9076,19.1628,18.8438,19.0591,162000.0],["2015-05-15",19.115,19.3223,18.9395,19.0591,292800.0],["2015-05-18",18.9555,19.1947,18.9475,19.1788,194500.0],["2015-05-19",19.1229,19.2107,18.9156,19.1867,199200.0],["2015-05-20",19.1788,19.2904,19.107,19.2585,122400.0],["2015-05-21",19.2585,19.3143,19.099,19.2745,118400.0],["2015-05-22",19.2744,19.2744,19.0193,19.1469,165100.0],["2015-05-26",19.0193,19.0591,18.7162,18.78,113000.0],["2015-05-27",18.8119,19.0272,18.6684,18.9953,142700.0],["2015-05-28",19.0033,19.0352,18.804,19.0352,172200.0],["2015-05-29",18.9953,19.0751,18.7641,19.0512,288200.0],["2015-06-01",19.0591,19.3063,18.8996,19.2505,162300.0],["2015-06-02",19.1389,19.4419,19.0113,19.41,195100.0],["2015-06-03",19.3861,19.41,19.1548,19.2505,193900.0],["2015-06-04",19.1389,19.3063,18.8996,18.8996,292300.0],["2015-06-05",18.8438,19.0113,18.6126,19.0033,300700.0],["2015-06-08",18.9475,18.9953,18.78,18.8677,118600.0],["2015-06-09",18.8598,18.9634,18.7641,18.8677,102000.0],["2015-06-10",18.9555,19.2107,18.9156,19.0272,175200.0],["2015-06-11",19.107,19.107,18.9076,19.0272,169400.0],["2015-06-12",18.9874,19.0432,18.8598,19.0033,110500.0],["2015-06-15",18.804,18.804,18.0862,18.2776,401800.0],["2015-06-16",18.2378,18.3893,18.0065,18.2617,263700.0],["2015-06-17",18.2776,18.5169,18.2537,18.3414,163300.0],["2015-06-18",18.3335,18.7003,18.3095,18.6604,224300.0],["2015-06-19",18.6684,18.7481,18.4451,18.5328,603800.0],["2015-06-22",18.5727,18.8119,18.5089,18.6126,189100.0],["2015-06-23",18.6285,18.7561,18.4212,18.7322,182300.0],["2015-06-24",18.7162,18.7481,18.5248,18.6843,153700.0],["2015-06-25",18.7242,18.7242,18.4929,18.5089,165200.0],["2015-06-26",18.5328,18.78,18.4292,18.7481,329600.0],["2015-06-29",18.6764,18.7561,18.3733,18.3973,193500.0],["2015-06-30",18.5089,18.5089,18.1899,18.2218,209200.0],["2015-07-01",18.2856,18.5328,18.2298,18.4292,190700.0],["2015-07-02",18.5567,18.7162,18.4292,18.5328,99100.0],["2015-07-06",18.5169,18.8119,18.3654,18.7721,243800.0],["2015-07-07",18.8199,18.9634,18.7083,18.8996,135600.0],["2015-07-08",18.8119,18.9555,18.6923,18.8119,120900.0],["2015-07-09",18.9316,19.0432,18.5169,18.5328,139300.0],["2015-07-10",18.6285,18.9315,18.5886,18.8438,151400.0],["2015-07-13",18.8837,18.9794,18.7561,18.8598,89800.0],["2015-07-14",18.8598,18.8996,18.6764,18.8438,195800.0],["2015-07-15",18.8837,18.8837,18.6843,18.8438,149200.0],["2015-07-16",18.9634,19.426,18.9634,19.2984,175600.0],["2015-07-17",19.2984,19.3223,18.9794,19.0671,126000.0],["2015-07-20",19.115,19.115,18.788,18.8438,91200.0],["2015-07-21",18.8678,18.8757,18.4212,18.493,172400.0],["2015-07-22",18.485,18.796,18.477,18.5807,105400.0],["2015-07-23",18.6205,18.6205,18.174,18.2138,148600.0],["2015-07-24",18.1979,18.3654,18.0942,18.166,137900.0],["2015-07-27",18.174,18.4212,18.15,18.2776,157800.0],["2015-07-28",18.3574,18.3813,17.9586,18.158,246100.0],["2015-07-29",18.158,18.2138,17.9826,18.1261,187100.0],["2015-07-30",17.7433,18.0703,16.1644,16.284,662800.0],["2015-07-31",16.0288,17.6875,15.8693,17.1692,530600.0],["2015-08-03",17.1452,17.3526,16.9698,17.3287,342900.0],["2015-08-04",17.3446,17.4244,16.8263,17.1293,327200.0],["2015-08-05",17.1532,17.4961,17.0097,17.225,273200.0],["2015-08-06",17.2796,17.4243,16.9984,17.135,195500.0],["2015-08-07",16.9983,17.1109,16.8858,17.0064,167100.0],["2015-08-10",17.0466,17.2234,16.7412,16.8376,237600.0],["2015-08-11",16.7814,17.1591,16.7814,17.1109,254100.0],["2015-08-12",17.0948,17.6092,17.0948,17.5127,302800.0],["2015-08-13",17.4645,17.8985,17.4565,17.7699,258500.0],["2015-08-14",17.7619,18.1477,17.6333,18.1155,244800.0],["2015-08-17",18.0753,18.0753,17.6976,17.7779,167200.0],["2015-08-18",17.8262,17.9628,17.6574,17.7136,239500.0],["2015-08-19",17.7056,18.0432,17.6172,17.9548,174400.0],["2015-08-20",17.8503,18.0753,17.6011,17.6092,140300.0],["2015-08-21",17.3038,18.2119,17.2153,17.8422,320300.0],["2015-08-24",17.1752,17.3359,16.7974,16.8296,317500.0],["2015-08-25",17.2395,17.2395,16.3232,16.3554,376500.0],["2015-08-26",16.5885,16.6849,16.2831,16.4679,311600.0],["2015-08-27",16.5804,16.6769,16.2831,16.6206,211000.0],["2015-08-28",16.6126,16.7331,16.5081,16.6769,140300.0],["2015-08-31",16.6126,16.6367,16.2107,16.5804,393200.0],["2015-09-01",16.3554,16.4358,16.0259,16.0741,223700.0],["2015-09-02",16.2429,16.3313,15.9857,16.0821,199000.0],["2015-09-03",16.1062,16.2188,16.0018,16.0259,124100.0],["2015-09-04",15.8571,15.9696,15.7124,15.8169,149800.0],["2015-09-08",16.0018,16.1705,15.8651,16.1223,174800.0],["2015-09-09",16.2107,16.2107,16.0259,16.05,292200.0],["2015-09-10",16.0259,16.3634,16.0259,16.1143,146500.0],["2015-09-11",16.0661,16.3313,15.9616,16.3313,139000.0],["2015-09-14",16.3393,16.5563,16.2027,16.5161,248900.0],["2015-09-15",16.5402,16.9421,16.5161,16.8456,215100.0],["2015-09-16",16.8296,17.0385,16.7733,16.7974,148900.0],["2015-09-17",16.7813,17.2555,16.6608,17.0144,140200.0],["2015-09-18",16.8296,17.2555,16.7653,17.0787,483100.0],["2015-09-21",17.1511,17.4886,17.0948,17.3198,293900.0],["2015-09-22",17.1912,17.36,17.0305,17.1752,306800.0],["2015-09-23",17.2073,17.6092,17.1752,17.4645,359400.0],["2015-09-24",17.4082,17.7136,17.3841,17.6895,242500.0],["2015-09-25",17.7458,17.9307,17.6011,17.6574,250600.0],["2015-09-28",17.577,17.7619,17.4886,17.6815,255200.0],["2015-09-29",17.6815,17.8824,17.6252,17.7297,174300.0],["2015-09-30",17.786,17.8663,17.6011,17.7779,260900.0],["2015-10-01",17.8101,17.9146,17.3922,17.8021,332700.0],["2015-10-02",17.7538,17.9146,17.6333,17.9146,356100.0],["2015-10-05",17.9628,18.3084,17.8985,18.2441,192300.0],["2015-10-06",18.2039,18.3245,18.0351,18.0673,232700.0],["2015-10-07",18.1075,18.3325,17.9949,18.0833,237100.0],["2015-10-08",18.0351,18.3405,17.9869,18.2521,174500.0],["2015-10-09",18.2602,18.3325,17.9065,17.9949,201700.0],["2015-10-12",18.011,18.2762,17.9789,18.2361,130000.0],["2015-10-13",18.2119,18.3004,18.1316,18.1316,96500.0],["2015-10-14",18.1396,18.3405,18.1396,18.1557,132500.0],["2015-10-15",18.2039,18.5977,18.1878,18.5977,212500.0],["2015-10-16",18.654,18.7745,18.4852,18.6701,227300.0],["2015-10-19",18.6058,18.9272,18.5897,18.8871,131800.0],["2015-10-20",18.8629,19.1764,18.7344,19.1523,284600.0],["2015-10-21",19.2005,19.2889,18.7183,18.7585,393800.0],["2015-10-22",18.8469,19.1282,18.5736,19.1041,216900.0],["2015-10-23",19.1282,19.1282,18.9192,19.1201,184700.0],["2015-10-26",19.1282,19.1844,19.0398,19.1282,178600.0],["2015-10-27",19.0398,19.2969,18.9433,19.2407,207700.0],["2015-10-28",19.2407,19.5702,19.2246,19.5702,314400.0],["2015-10-29",19.3291,19.3291,18.1718,18.3405,378900.0],["2015-10-30",18.1557,18.3405,17.8744,17.9708,378000.0],["2015-11-02",17.9708,18.1155,17.6574,18.0914,365400.0],["2015-11-03",18.011,18.228,17.7538,18.1718,266000.0],["2015-11-04",18.1637,18.3486,18.0834,18.2602,224500.0],["2015-11-05",18.2343,18.4043,18.0966,18.3962,250400.0],["2015-11-06",18.2181,18.3071,17.5622,17.6918,384600.0],["2015-11-09",17.6108,17.8537,17.4893,17.7161,227800.0],["2015-11-10",17.7322,17.9832,17.5622,17.6756,224000.0],["2015-11-11",17.6756,17.7889,17.546,17.5865,164100.0],["2015-11-12",17.546,17.627,17.3274,17.4084,210700.0],["2015-11-13",17.3355,17.6108,17.2788,17.2869,244600.0],["2015-11-16",17.2869,17.4974,17.2383,17.4893,162800.0],["2015-11-17",17.4731,17.5622,17.1736,17.1817,127700.0],["2015-11-18",17.1655,17.295,17.0116,17.2707,184700.0],["2015-11-19",17.3112,17.6756,17.3112,17.6432,207600.0],["2015-11-20",17.6999,17.9509,17.6594,17.7323,209900.0],["2015-11-23",17.6999,17.8213,17.5946,17.6432,131800.0],["2015-11-24",17.5784,17.6189,17.2788,17.5784,117400.0],["2015-11-25",17.5946,17.7889,17.4327,17.7403,170400.0],["2015-11-27",17.708,18.2343,17.708,18.2262,138800.0],["2015-11-30",18.2343,18.4367,18.1209,18.2424,241900.0],["2015-12-01",18.299,18.4286,18.0804,18.2909,232200.0],["2015-12-02",18.2343,18.3881,18.1776,18.2424,206100.0],["2015-12-03",18.2181,18.4043,18.1938,18.2585,199000.0],["2015-12-04",18.2666,18.5257,18.21,18.4772,157200.0],["2015-12-07",18.4286,18.4934,18.2505,18.3395,179400.0],["2015-12-08",18.3071,18.4448,18.0723,18.4043,122500.0],["2015-12-09",18.3476,18.461,18.1857,18.2828,100400.0],["2015-12-10",18.2828,18.2828,18.0237,18.1938,197900.0],["2015-12-11",17.9428,18.3071,17.9428,18.1047,231500.0],["2015-12-14",18.1047,18.21,17.8861,18.1695,316400.0],["2015-12-15",18.2262,18.3962,18.1938,18.3476,184900.0],["2015-12-16",18.4448,18.9063,18.38,18.8982,131100.0],["2015-12-17",18.9063,19.1168,18.8415,18.9792,164900.0],["2015-12-18",18.9549,19.0844,18.6634,18.8577,439300.0],["2015-12-21",18.9144,19.0116,18.7444,18.9144,180400.0],["2015-12-22",18.963,19.1168,18.7686,19.0844,113300.0],["2015-12-23",19.1411,19.2221,19.0359,19.1249,92500.0],["2015-12-24",19.1411,19.3516,19.1006,19.2626,52300.0],["2015-12-28",19.2221,19.3921,19.1654,19.3678,121000.0],["2015-12-29",19.4326,19.5945,19.3921,19.5136,79600.0],["2015-12-30",19.4569,19.4731,19.3192,19.3354,183500.0],["2015-12-31",19.2788,19.2788,18.8253,18.8415,147800.0],["2016-01-04",18.6634,18.8253,18.4853,18.7444,283000.0],["2016-01-05",18.7282,18.8658,18.5096,18.8172,199900.0],["2016-01-06",18.6472,19.0601,18.6472,19.0359,202800.0],["2016-01-07",18.7606,18.963,18.7039,18.8091,139000.0],["2016-01-08",18.8739,19.0844,18.7201,18.963,252000.0],["2016-01-11",19.0116,19.1897,18.9063,19.0359,164700.0],["2016-01-12",19.1087,19.1573,18.6229,18.9468,327200.0],["2016-01-13",18.9468,19.1249,18.9063,18.9468,289100.0],["2016-01-14",18.9549,19.3273,18.9549,19.0844,162500.0],["2016-01-15",18.6958,18.7848,18.2019,18.5905,236600.0],["2016-01-19",18.6877,19.0116,18.5257,18.8334,157500.0],["2016-01-20",18.6877,18.9711,18.3638,18.8658,223300.0],["2016-01-21",18.882,19.0035,18.5986,18.8739,345000.0],["2016-01-22",18.9387,19.5055,18.8091,19.3354,195800.0],["2016-01-25",19.3111,19.4731,19.2059,19.2788,145200.0],["2016-01-26",19.3435,19.465,19.1249,19.1897,156000.0],["2016-01-27",19.1897,19.3597,19.1006,19.2221,242100.0],["2016-01-28",19.3273,19.9103,19.214,19.797,180800.0],["2016-01-29",19.9265,20.3556,19.797,20.3152,232000.0],["2016-02-01",20.2342,20.5985,20.2018,20.388,258200.0],["2016-02-02",20.2828,20.3314,20.048,20.2099,248700.0],["2016-02-03",20.3071,20.55,20.1127,20.2261,264200.0],["2016-02-04",20.1389,20.2204,19.56,19.5681,238600.0],["2016-02-05",19.511,19.6089,19.1849,19.1849,350400.0],["2016-02-08",19.0952,19.8046,19.0055,19.772,261500.0],["2016-02-09",19.666,20.041,19.5518,20.0166,219900.0],["2016-02-10",20.0573,20.4813,19.9106,20.2449,193900.0],["2016-02-11",20.0247,20.3835,20.0247,20.2856,185300.0],["2016-02-12",20.2775,20.5873,20.0736,20.4568,238300.0],["2016-02-16",20.677,20.7911,20.2449,20.7667,228800.0],["2016-02-17",20.7911,21.0602,20.5791,20.8563,262000.0],["2016-02-18",20.8482,21.0847,20.5628,20.946,279400.0],["2016-02-19",20.9542,21.0846,20.6199,20.677,501700.0],["2016-02-22",20.5302,20.5302,19.3806,20.1633,537700.0],["2016-02-23",20.0655,20.3508,19.9758,20.1552,310200.0],["2016-02-24",20.0981,20.4405,20.0329,20.2856,225300.0],["2016-02-25",19.7312,20.4079,19.7312,20.359,338900.0],["2016-02-26",19.7067,20.1062,18.9159,19.2664,1087100.0],["2016-02-29",20.041,21.052,19.9758,20.1552,1120200.0],["2016-03-01",20.2367,20.571,20.1552,20.5221,508300.0],["2016-03-02",20.4813,21.158,20.1959,21.1417,731200.0],["2016-03-03",21.0928,21.4352,20.9297,21.3211,632100.0],["2016-03-04",21.3945,21.5902,21.2151,21.4026,808800.0],["2016-03-07",20.995,21.3782,20.7993,21.2396,5972500.0],["2016-03-08",21.6309,21.6472,21.2233,21.4026,596200.0],["2016-03-09",21.4516,21.5575,21.2722,21.5412,628500.0],["2016-03-10",21.5575,21.6717,21.2314,21.4026,316100.0],["2016-03-11",21.5086,21.5983,21.0846,21.1825,551500.0],["2016-03-14",21.1091,21.2477,21.0765,21.1091,436200.0],["2016-03-15",21.101,21.3048,21.0928,21.1417,423000.0],["2016-03-16",21.1173,21.1173,20.5791,20.946,541500.0],["2016-03-17",20.8971,21.3782,20.8727,21.3456,390700.0],["2016-03-18",21.4352,21.4434,21.0357,21.0602,708600.0],["2016-03-21",20.9623,21.1091,20.7259,20.9216,318900.0],["2016-03-22",20.8808,21.1091,20.8156,21.052,285500.0],["2016-03-23",21.0683,21.0683,20.8564,20.8971,303100.0],["2016-03-24",20.9053,21.4108,20.8319,21.3782,356700.0],["2016-03-28",21.3619,21.4271,20.9379,21.1336,680000.0],["2016-03-29",21.1254,22.169,21.1254,22.0794,372000.0],["2016-03-30",22.0794,22.2832,21.9,22.0631,328700.0],["2016-03-31",22.0386,22.169,21.7777,21.7858,326500.0],["2016-04-01",21.7614,21.9734,21.4026,21.8755,298200.0],["2016-04-04",21.5086,22.0794,21.3782,22.0223,308500.0],["2016-04-05",21.9652,21.9652,21.6717,21.6798,255600.0],["2016-04-06",21.7043,21.8429,21.5575,21.7125,218600.0],["2016-04-07",21.6228,21.8103,21.6228,21.7858,208800.0],["2016-04-08",21.8592,22.2669,21.8592,22.169,272800.0],["2016-04-11",22.2506,22.3729,22.1038,22.2424,155600.0],["2016-04-12",22.2261,22.5115,22.1772,22.3158,144000.0],["2016-04-13",22.4626,22.4789,22.1935,22.4707,279700.0],["2016-04-14",22.4463,22.593,22.2995,22.5196,198000.0],["2016-04-15",22.4789,22.8376,22.3973,22.8295,181900.0],["2016-04-18",22.8213,22.9436,22.6501,22.9029,275200.0],["2016-04-19",22.4463,22.8539,22.1446,22.7806,305400.0],["2016-04-20",22.7479,22.805,22.4789,22.5278,180200.0],["2016-04-21",22.5115,22.5441,22.2098,22.2669,250400.0],["2016-04-22",22.2343,22.5278,22.2343,22.3892,944300.0],["2016-04-25",22.3729,22.593,22.2913,22.5278,240000.0],["2016-04-26",22.5278,22.8621,22.3729,22.7724,413000.0],["2016-04-27",22.7724,23.017,22.7479,22.8784,358400.0],["2016-04-28",22.5033,23.2045,22.487,22.6664,294900.0],["2016-04-29",22.5849,23.017,22.3647,22.7724,282500.0],["2016-05-02",22.8376,23.4165,22.7479,23.1801,455500.0],["2016-05-03",23.1556,23.4328,23.0822,23.2453,236600.0],["2016-05-04",23.2535,23.71,23.0333,23.6367,334600.0],["2016-05-05",23.6391,23.8032,23.1552,23.1552,356200.0],["2016-05-06",23.106,23.5899,22.9665,23.5899,355100.0],["2016-05-09",23.5899,23.7621,23.352,23.5735,230100.0],["2016-05-10",23.6883,23.7129,23.4997,23.5653,161800.0],["2016-05-11",23.5981,23.6883,23.3848,23.5735,125800.0],["2016-05-12",23.6145,23.7047,23.3602,23.4341,256500.0],["2016-05-13",23.4505,23.5489,23.1962,23.5243,169200.0],["2016-05-16",23.6309,23.7457,23.4177,23.5817,235300.0],["2016-05-17",23.5653,23.5653,22.581,22.6712,244300.0],["2016-05-18",22.5482,22.9501,22.1873,22.5154,179300.0],["2016-05-19",22.4908,22.8845,22.3021,22.8353,159200.0],["2016-05-20",22.9419,23.147,22.7615,23.147,333000.0],["2016-05-23",23.1388,23.188,22.8517,22.9665,175200.0],["2016-05-24",23.106,23.5489,23.106,23.5407,220200.0],["2016-05-25",23.5653,23.5653,23.1716,23.229,115100.0],["2016-05-26",23.3438,23.7129,23.3356,23.6637,115900.0],["2016-05-27",23.4587,23.8524,23.4587,23.8524,151400.0],["2016-05-31",23.918,23.9836,23.7539,23.9098,190300.0],["2016-06-01",23.9836,24.2133,23.9016,24.2133,222100.0],["2016-06-02",24.2215,24.2543,23.9262,24.2461,147500.0],["2016-06-03",24.3855,24.73,24.2871,24.5824,209900.0],["2016-06-06",24.607,24.7218,24.2297,24.4676,237900.0],["2016-06-07",24.5086,24.7628,24.4511,24.7382,127300.0],["2016-06-08",24.7792,25.419,24.6234,25.4026,177400.0],["2016-06-09",25.4026,25.8455,25.2714,25.8045,178700.0],["2016-06-10",25.7471,26.19,25.5667,26.1736,197800.0],["2016-06-13",26.1654,26.3787,26.0916,26.1818,180800.0],["2016-06-14",26.1162,26.4935,25.9768,26.4853,265900.0],["2016-06-15",26.5673,26.5673,25.8045,25.9768,248900.0],["2016-06-16",25.9522,26.2064,25.8948,26.1654,248800.0],["2016-06-17",26.2311,26.2393,25.8537,26.1654,705500.0],["2016-06-20",26.3377,26.3623,26.0014,26.19,164100.0],["2016-06-21",26.2065,26.4935,26.0178,26.4033,145700.0],["2016-06-22",26.3869,26.4361,26.0588,26.3459,300100.0],["2016-06-23",26.3623,26.838,26.2475,26.838,269600.0],["2016-06-24",25.9358,27.568,25.9358,27.4368,1346900.0],["2016-06-27",27.4778,28.011,27.1087,27.9207,403600.0],["2016-06-28",27.9043,28.011,27.5188,27.9535,412700.0],["2016-06-29",28.2242,28.3719,27.4286,27.5106,499800.0],["2016-06-30",27.6583,28.6672,27.6008,28.6507,502100.0],["2016-07-01",28.7082,28.8312,28.0766,28.2816,304100.0],["2016-07-05",28.3801,29.0773,28.3801,29.0691,388000.0],["2016-07-06",29.0691,29.2167,28.5687,28.6754,301200.0],["2016-07-07",28.4949,28.6015,27.5188,27.6665,300400.0],["2016-07-08",27.6337,27.9864,27.3548,27.9699,385500.0],["2016-07-11",27.9453,27.9453,27.5598,27.8879,335900.0],["2016-07-12",27.8715,27.9289,27.3958,27.4614,399200.0],["2016-07-13",27.5024,27.7977,27.4614,27.6008,315700.0],["2016-07-14",27.6008,27.6008,26.7724,26.7806,467700.0],["2016-07-15",26.9118,27.1415,26.879,27.0759,238200.0],["2016-07-18",26.9939,27.2235,26.8216,26.9282,191300.0],["2016-07-19",26.9693,27.0923,26.8052,27.0103,200800.0],["2016-07-20",26.9528,27.1251,26.8298,27.1005,252300.0],["2016-07-21",27.0103,27.1661,26.8872,27.1251,164500.0],["2016-07-22",27.1169,27.5762,27.1169,27.4532,122800.0],["2016-07-25",27.5024,27.527,27.2399,27.527,96500.0],["2016-07-26",27.5352,27.6665,27.322,27.4122,100700.0],["2016-07-27",27.3876,27.3876,26.9037,27.1169,313000.0],["2016-07-28",26.8626,27.4778,26.8626,27.1907,271600.0],["2016-07-29",27.2563,28.1914,27.1661,27.6665,262100.0],["2016-08-01",27.6254,28.0684,27.4778,27.8633,344700.0],["2016-08-02",27.8715,27.8715,27.2235,27.2317,245600.0],["2016-08-03",27.1579,27.1579,26.592,26.7068,231400.0],["2016-08-04",26.8,26.9731,26.4784,26.6598,295200.0],["2016-08-05",26.668,26.7752,26.4536,26.5361,226100.0],["2016-08-08",26.5691,26.6268,25.9671,26.0578,217100.0],["2016-08-09",25.9754,26.0661,25.8269,25.9176,272500.0],["2016-08-10",26.0083,26.0166,25.8104,25.9754,222000.0],["2016-08-11",26.0083,26.1238,25.8517,26.1238,201700.0],["2016-08-12",26.198,26.4042,26.0661,26.132,108900.0],["2016-08-15",26.231,26.4124,25.8764,25.8846,130000.0],["2016-08-16",25.8846,25.8846,25.1342,25.4888,333400.0],["2016-08-17",25.4476,25.9011,25.2085,25.7857,320000.0],["2016-08-18",25.7857,26.1073,25.7857,26.0248,198900.0],["2016-08-19",25.9589,26.1155,25.8187,26.099,257300.0],["2016-08-22",26.165,26.231,25.9836,26.1733,110000.0],["2016-08-23",26.132,26.3547,25.8929,25.8929,159400.0],["2016-08-24",25.9176,25.9176,25.596,25.8599,154100.0],["2016-08-25",25.9176,26.1485,25.695,26.0413,97500.0],["2016-08-26",26.1815,26.3712,25.5383,25.5713,104500.0],["2016-08-29",25.6538,25.8764,25.5136,25.6373,108800.0],["2016-08-30",25.6538,25.6785,25.1755,25.3404,109700.0],["2016-08-31",25.4229,25.4229,24.9034,25.1425,180100.0],["2016-09-01",25.1178,25.2002,24.8951,25.0188,103800.0],["2016-09-02",25.159,25.596,25.1013,25.596,114900.0],["2016-09-06",25.6125,25.7939,25.4971,25.7032,123700.0],["2016-09-07",25.7692,26.3712,25.5713,26.3712,216100.0],["2016-09-08",26.3299,26.5856,26.297,26.4042,219700.0],["2016-09-09",26.1403,26.2227,25.2002,25.2085,258200.0],["2016-09-12",25.0518,25.4064,24.9611,25.3322,221500.0],["2016-09-13",25.2744,25.3651,24.8456,24.8539,245000.0],["2016-09-14",24.9941,25.0518,24.689,24.7797,154900.0],["2016-09-15",24.6807,25.1837,24.6807,25.1755,116200.0],["2016-09-16",25.2414,25.596,25.093,25.5878,502000.0],["2016-09-19",25.7692,26.3299,25.728,26.3299,117500.0],["2016-09-20",26.5196,26.6763,26.3464,26.5526,128900.0],["2016-09-21",26.7258,27.2205,26.5608,27.1546,185400.0],["2016-09-22",27.3112,27.9297,27.1133,27.773,302600.0],["2016-09-23",27.5751,27.8142,27.1875,27.303,167600.0],["2016-09-26",27.27,27.3772,27.0803,27.1216,120000.0],["2016-09-27",27.237,27.27,26.8247,26.9237,124000.0],["2016-09-28",26.9237,26.9979,26.5773,26.8495,111700.0],["2016-09-29",26.734,26.734,26.3052,26.4949,130200.0],["2016-09-30",26.7835,26.7835,26.3629,26.4619,199600.0],["2016-10-03",26.3959,26.3959,25.7362,26.1898,189900.0],["2016-10-04",26.1238,26.2475,25.4476,25.5301,126600.0],["2016-10-05",25.6455,25.7115,25.3486,25.4311,148900.0],["2016-10-06",25.2662,25.5466,25.0765,25.1425,219000.0],["2016-10-07",25.3651,25.6043,24.9611,24.9693,166900.0],["2016-10-10",25.4229,26.5443,25.4229,26.1815,255400.0],["2016-10-11",26.2722,26.3712,25.8929,26.3547,266300.0],["2016-10-12",26.3877,26.8082,26.3877,26.701,129000.0],["2016-10-13",26.7917,27.0721,26.7505,26.8247,181300.0],["2016-10-14",26.4784,26.8165,26.4784,26.5608,179500.0],["2016-10-17",26.3877,26.6351,26.3464,26.4784,113000.0],["2016-10-18",26.635,26.9237,26.4701,26.7587,91500.0],["2016-10-19",26.8824,26.9649,26.635,26.8,134000.0],["2016-10-20",26.9237,27.0309,26.7175,26.8,132000.0],["2016-10-21",26.5938,26.8824,26.4701,26.5938,130900.0],["2016-10-24",26.6763,27.1628,26.6763,26.9649,100800.0],["2016-10-25",26.8824,27.0886,26.8,27.0886,119600.0],["2016-10-26",26.9237,27.2947,26.7175,26.7422,163100.0],["2016-10-27",26.264,27.0886,26.264,26.5526,157500.0],["2016-10-28",26.0991,26.1403,24.12,25.0683,504600.0],["2016-10-31",24.9858,25.6455,24.9446,25.5631,316600.0],["2016-11-01",25.6043,25.9754,25.3981,25.5631,294900.0],["2016-11-02",25.6455,25.6455,25.2332,25.4393,187200.0],["2016-11-03",25.334,25.6657,25.2926,25.4584,166400.0],["2016-11-04",25.5414,25.8316,25.0438,25.1267,285000.0],["2016-11-07",25.2097,25.6243,24.9194,25.417,325100.0],["2016-11-08",25.4999,26.1218,25.4916,25.9145,131000.0],["2016-11-09",25.5414,26.1218,25.2097,25.9975,235900.0],["2016-11-10",26.0389,26.2462,24.9194,25.7901,238400.0],["2016-11-11",25.7072,27.1999,25.7072,26.9926,290800.0],["2016-11-14",26.9926,27.4901,26.6609,27.4072,210000.0],["2016-11-15",27.5316,27.8633,27.4072,27.7804,152300.0],["2016-11-16",27.6145,28.5682,27.4072,28.5682,303800.0],["2016-11-17",28.5682,28.8999,28.3609,28.4438,157000.0],["2016-11-18",28.5682,28.9248,28.195,28.6511,246300.0],["2016-11-21",28.8999,29.0243,28.593,28.9082,144600.0],["2016-11-22",29.0243,30.5584,28.817,30.517,269000.0],["2016-11-23",29.8121,29.8535,28.195,28.3609,255300.0],["2016-11-25",28.3194,29.356,28.3194,29.356,68200.0],["2016-11-28",29.4804,30.0194,29.3974,29.8535,174100.0],["2016-11-29",29.9365,30.3096,29.5633,29.9365,170900.0],["2016-11-30",29.6048,29.9365,28.4023,28.6511,222000.0],["2016-12-01",28.5682,29.0243,27.8882,28.4852,213200.0],["2016-12-02",28.734,29.0657,28.2779,28.4852,228100.0],["2016-12-05",28.6511,28.9828,28.2779,28.8584,237500.0],["2016-12-06",28.817,29.0243,28.3194,28.5682,254900.0],["2016-12-07",28.5267,28.8584,28.5267,28.6096,270800.0],["2016-12-08",28.5267,29.1901,28.1535,28.8999,290900.0],["2016-12-09",28.9828,29.1072,28.676,28.9413,276500.0],["2016-12-12",28.817,29.273,28.5682,28.9828,425700.0],["2016-12-13",29.1487,29.4389,28.336,28.8169,355500.0],["2016-12-14",28.817,29.1072,27.8882,27.9877,216500.0],["2016-12-15",28.0291,28.5682,27.9048,28.1535,354300.0],["2016-12-16",28.2779,28.6926,28.0706,28.2779,1694000.0],["2016-12-19",28.4438,28.7755,28.3194,28.4852,413400.0],["2016-12-20",28.5267,28.6096,28.195,28.3609,298300.0],["2016-12-21",28.4023,28.6096,28.195,28.195,196400.0],["2016-12-22",28.2365,28.4023,27.6145,27.7804,216100.0],["2016-12-23",27.9462,28.2779,27.5316,28.2779,215600.0],["2016-12-27",28.1121,28.8584,28.0706,28.5682,217100.0],["2016-12-28",28.817,28.817,28.0706,28.1535,129300.0],["2016-12-29",28.1535,28.5267,28.1535,28.4438,138100.0],["2016-12-30",28.4438,28.4438,28.0291,28.1121,141400.0],["2017-01-03",28.195,28.195,27.7389,27.9877,225600.0],["2017-01-04",27.8633,28.4438,27.8633,28.4438,288000.0],["2017-01-05",28.4023,28.4023,28.0291,28.195,167400.0],["2017-01-06",28.1536,28.2779,27.6975,27.7389,165000.0],["2017-01-09",27.7804,27.7804,26.9096,26.9511,162600.0],["2017-01-10",27.034,27.4487,26.9096,27.3657,177000.0],["2017-01-11",27.2828,27.7389,27.2828,27.656,184000.0],["2017-01-12",27.573,27.656,26.9926,27.0755,109700.0],["2017-01-13",27.1584,27.3657,27.0755,27.3657,146700.0],["2017-01-17",27.2828,27.5316,27.2413,27.4072,91200.0],["2017-01-18",27.3243,27.5316,27.1833,27.4487,119000.0],["2017-01-19",27.2828,27.4487,27.0921,27.3243,134300.0],["2017-01-20",27.2828,27.8633,27.2828,27.6974,170500.0],["2017-01-23",27.7389,27.9545,27.6145,27.8218,107100.0],["2017-01-24",27.8218,28.3857,27.6975,28.2365,147300.0],["2017-01-25",28.4438,29.1487,28.2365,29.1072,243500.0],["2017-01-26",29.1901,29.4389,28.817,28.8999,162200.0],["2017-01-27",29.0243,29.0243,28.5682,28.8169,113500.0],["2017-01-30",28.7755,28.7755,28.1121,28.1535,144500.0],["2017-01-31",28.195,28.6926,27.9877,28.6096,159900.0],["2017-02-01",28.5682,28.734,27.8218,27.9048,160100.0],["2017-02-02",27.9298,28.4717,27.9298,28.2633,132500.0],["2017-02-03",28.3883,28.4717,28.0965,28.3466,140800.0],["2017-02-06",28.3466,28.43,28.0382,28.1382,196700.0],["2017-02-07",28.1382,28.2633,27.8464,28.1799,101900.0],["2017-02-08",28.0131,28.4717,27.9715,28.2216,93700.0],["2017-02-09",28.2216,28.5134,28.0965,28.4717,100200.0],["2017-02-10",28.5551,28.9719,28.43,28.8885,93300.0],["2017-02-13",28.8052,29.222,28.6801,29.1804,135900.0],["2017-02-14",29.3054,29.3054,28.6384,28.7218,180000.0],["2017-02-15",28.43,28.9719,28.2799,28.9719,127900.0],["2017-02-16",28.8886,29.0553,28.5551,28.8469,147200.0],["2017-02-17",28.9302,29.2637,28.5551,29.097,523700.0],["2017-02-21",29.097,29.6389,28.9552,29.6389,139400.0],["2017-02-22",29.6806,29.6806,29.3054,29.5972,107300.0],["2017-02-23",29.6806,31.348,29.4305,31.348,238200.0],["2017-02-24",30.2225,31.348,29.222,30.8478,366700.0],["2017-02-27",30.8061,31.1229,30.5977,30.8061,232900.0],["2017-02-28",30.7644,30.9145,30.5143,30.6394,229000.0],["2017-03-01",30.6811,31.1396,30.5143,30.8478,313700.0],["2017-03-02",30.8061,31.2647,30.3226,30.9312,174500.0],["2017-03-03",30.9729,31.0146,30.1808,30.4309,156200.0],["2017-03-06",30.3059,30.3893,30.0141,30.0141,122000.0],["2017-03-07",30.0141,30.1392,29.7223,29.7223,146500.0],["2017-03-08",29.7223,29.7223,28.7635,28.8052,138800.0],["2017-03-09",28.7218,29.0636,28.5968,28.5968,121800.0],["2017-03-10",28.8052,28.8469,28.4717,28.7218,161800.0],["2017-03-13",28.7218,29.0136,28.5968,28.8052,135300.0],["2017-03-14",28.7635,28.8052,28.5551,28.7218,130900.0],["2017-03-15",28.8052,29.4305,28.8052,29.097,441300.0],["2017-03-16",29.1387,29.1387,28.5968,28.7218,301500.0],["2017-03-17",28.7218,29.222,28.6384,28.9719,655300.0],["2017-03-20",29.097,29.3054,28.8469,29.097,166100.0],["2017-03-21",29.097,29.4722,28.8052,29.097,166300.0],["2017-03-22",29.222,29.3471,28.7635,29.097,141600.0],["2017-03-23",29.097,29.5972,28.8469,29.0136,164600.0],["2017-03-24",29.0136,29.4305,28.9302,29.222,147900.0],["2017-03-27",29.222,29.3471,28.7218,28.9302,150700.0],["2017-03-28",28.8052,28.8052,28.3883,28.8052,287500.0],["2017-03-29",28.8052,29.3054,28.6218,29.1804,122000.0],["2017-03-30",29.1804,29.3054,28.8469,29.222,157400.0],["2017-03-31",29.1804,29.9724,29.1804,29.889,290200.0],["2017-04-03",30.0141,30.0141,29.0136,29.1387,212500.0],["2017-04-04",29.1804,29.6806,29.1804,29.5139,159200.0],["2017-04-05",29.3888,30.0808,29.3471,30.0558,222900.0],["2017-04-06",29.9724,30.0391,29.3888,30.0141,173700.0],["2017-04-07",30.0558,30.3059,29.9307,29.9307,159900.0],["2017-04-10",29.9724,30.1391,29.8056,30.1391,107300.0],["2017-04-11",30.0975,30.6811,29.9724,30.5143,133700.0],["2017-04-12",30.5977,30.7228,30.1808,30.6811,96000.0],["2017-04-13",30.7227,30.7644,30.3059,30.3059,113700.0],["2017-04-17",30.5143,30.7644,30.3476,30.7227,130400.0],["2017-04-18",30.7228,30.8061,30.4726,30.6811,156400.0],["2017-04-19",30.8061,30.8061,30.5143,30.6394,151800.0],["2017-04-20",30.6394,30.8061,30.4309,30.7644,136200.0],["2017-04-21",30.7227,31.348,30.7227,31.1396,179900.0],["2017-04-24",31.348,31.6399,31.1813,31.1813,193500.0],["2017-04-25",31.223,31.5398,31.1813,31.3897,124500.0],["2017-04-26",31.4314,32.2234,31.0562,31.9316,189400.0],["2017-04-27",31.0979,32.8487,30.9729,30.9729,226000.0],["2017-04-28",30.8478,30.8895,29.5972,29.764,229000.0],["2017-05-01",29.9307,30.0141,29.3054,29.5139,131900.0],["2017-05-02",29.5555,29.8473,29.4722,29.8473,242800.0],["2017-05-03",29.8057,29.8057,29.097,29.3054,160400.0],["2017-05-04",29.2887,29.3306,28.6182,28.9535,121300.0],["2017-05-05",28.9954,29.4563,28.9954,29.2468,159800.0],["2017-05-08",29.2468,29.5401,28.5344,28.6601,135500.0],["2017-05-09",28.5763,28.6182,27.445,27.864,302200.0],["2017-05-10",27.864,28.7858,27.864,28.6182,146800.0],["2017-05-11",28.5344,28.6601,28.1154,28.6182,104700.0],["2017-05-12",28.6601,28.7858,28.3668,28.5763,83500.0],["2017-05-15",28.744,29.0792,28.6602,28.9116,146500.0],["2017-05-16",29.0373,29.0373,28.5344,28.7858,138400.0],["2017-05-17",28.7858,28.7858,28.0735,28.3249,162400.0],["2017-05-18",28.3249,28.5763,27.9059,28.1573,161200.0],["2017-05-19",28.2411,28.7439,28.0316,28.6601,194100.0],["2017-05-22",28.6601,28.8696,28.3668,28.4087,182100.0],["2017-05-23",28.5763,29.0373,28.4339,28.9954,179700.0],["2017-05-24",29.0373,29.5401,28.744,28.744,87400.0],["2017-05-25",28.8278,29.2887,28.702,29.2049,159100.0],["2017-05-26",29.2049,29.2887,28.8278,28.8697,69600.0],["2017-05-30",28.8277,29.0791,28.6182,28.8277,65700.0],["2017-05-31",28.9534,29.2048,28.6769,29.0372,79900.0],["2017-06-01",28.9953,29.7915,28.9115,29.7496,121200.0],["2017-06-02",29.9172,30.3781,29.7496,29.9591,143700.0],["2017-06-05",29.8753,30.2105,29.6658,29.7496,74200.0],["2017-06-06",29.6239,30.1267,29.4563,30.001,130300.0],["2017-06-07",30.001,30.2356,29.9172,30.1686,85700.0],["2017-06-08",30.2105,30.487,29.7915,30.4619,120400.0],["2017-06-09",30.5038,31.5513,30.2105,31.4256,175600.0],["2017-06-12",31.3837,32.1798,30.839,30.9647,161800.0],["2017-06-13",31.0066,31.4675,30.839,31.2161,87700.0],["2017-06-14",31.3837,31.7189,31.2999,31.5094,96100.0],["2017-06-15",31.2999,31.7189,31.2831,31.2999,154300.0],["2017-06-16",31.1323,31.5932,30.5457,31.3837,438300.0],["2017-06-19",31.5513,31.5513,30.9647,31.0485,108400.0],["2017-06-20",30.9647,30.9647,30.3362,30.3781,157200.0],["2017-06-21",30.42,30.5457,30.001,30.001,81600.0],["2017-06-22",30.0429,30.6295,29.8753,30.42,122900.0],["2017-06-23",30.4619,30.7552,30.3781,30.5457,214400.0],["2017-06-26",30.4619,30.5038,30.0848,30.3781,102600.0],["2017-06-27",30.2105,30.3362,29.6239,30.0848,172700.0],["2017-06-28",30.2943,30.5876,30.1267,30.2105,157100.0],["2017-06-29",30.1267,30.5038,29.8753,30.42,139500.0],["2017-06-30",30.5038,31.0485,30.5038,30.839,275700.0],["2017-07-03",31.0485,31.0904,30.7133,30.8809,95500.0],["2017-07-05",30.7552,31.0066,30.5876,30.839,183300.0],["2017-07-06",30.7133,30.8809,30.5038,30.839,204700.0],["2017-07-07",30.9228,31.1323,30.6714,30.9228,94800.0],["2017-07-10",30.9228,31.0066,30.7133,30.839,134000.0],["2017-07-11",30.9228,31.2161,30.6714,31.0904,163700.0],["2017-07-12",31.2999,31.7608,31.1323,31.5932,145700.0],["2017-07-13",31.6351,31.6351,30.839,31.1742,132300.0],["2017-07-14",31.2161,31.4675,31.0066,31.2999,134000.0],["2017-07-17",31.1742,31.4256,31.0066,31.2161,114200.0],["2017-07-18",31.1323,31.5932,30.9228,31.5513,83100.0],["2017-07-19",31.5513,31.9871,31.5094,31.9703,83300.0],["2017-07-20",32.0541,32.6826,32.0122,32.515,105200.0],["2017-07-21",33.1854,33.2273,32.515,33.1016,222100.0],["2017-07-24",33.0597,33.1016,31.9284,32.1798,128900.0],["2017-07-25",32.2217,32.515,32.1211,32.2217,161200.0],["2017-07-26",32.1798,32.4731,32.0122,32.2636,117700.0],["2017-07-27",32.2636,32.9759,31.3837,32.0541,188700.0],["2017-07-28",32.0122,32.934,31.8446,32.8083,137200.0],["2017-07-31",32.8921,32.8921,32.3893,32.5988,136900.0],["2017-08-01",32.7664,32.934,32.4731,32.8083,102000.0],["2017-08-02",32.6407,32.8083,32.096,32.096,133900.0],["2017-08-03",32.0792,32.5843,32.0792,32.416,99500.0],["2017-08-04",32.416,32.9212,32.416,32.7107,118800.0],["2017-08-07",32.7527,32.8369,32.3739,32.416,131700.0],["2017-08-08",32.3739,32.879,32.2476,32.5423,185500.0],["2017-08-09",32.416,32.5002,32.2055,32.3318,160100.0],["2017-08-10",32.2055,32.5423,32.1634,32.2055,117000.0],["2017-08-11",31.995,32.3739,31.4309,31.9108,165300.0],["2017-08-14",31.9108,32.5423,31.9024,32.5002,92500.0],["2017-08-15",32.416,32.6265,32.1634,32.2897,71000.0],["2017-08-16",32.3739,32.4244,31.8687,31.9529,79600.0],["2017-08-17",31.8687,32.0371,31.1951,31.2793,120700.0],["2017-08-18",31.0267,31.2709,30.8583,30.9846,213300.0],["2017-08-21",31.0267,31.1951,30.9004,31.0688,184200.0],["2017-08-22",31.153,31.153,30.6478,30.8162,215400.0],["2017-08-23",30.732,30.9004,30.5636,30.8162,173500.0],["2017-08-24",30.8583,31.2372,30.8583,31.153,91800.0],["2017-08-25",31.2372,31.2372,30.7741,30.8583,108900.0],["2017-08-28",30.9425,31.1109,30.6057,30.9004,275300.0],["2017-08-29",30.9004,31.3214,30.8752,31.153,134000.0],["2017-08-30",31.0688,31.1951,30.8078,31.153,100400.0],["2017-08-31",31.1109,31.6161,30.8583,31.5319,181500.0],["2017-09-01",31.6161,31.7845,31.2119,31.3635,67700.0],["2017-09-05",31.3214,31.3635,30.9425,31.1109,142400.0],["2017-09-06",31.153,31.1951,30.9004,31.0267,106400.0],["2017-09-07",30.9846,31.4898,30.8583,31.4056,142700.0],["2017-09-08",31.3635,31.8518,31.1951,31.7424,154600.0],["2017-09-11",31.8266,32.4581,31.8266,32.3318,94700.0],["2017-09-12",32.3739,32.3739,31.0688,31.153,114600.0],["2017-09-13",31.1109,31.5235,30.9846,31.0688,82700.0],["2017-09-14",31.1109,31.6413,30.8583,31.6161,73900.0],["2017-09-15",31.7003,31.9529,31.4056,31.6582,390400.0],["2017-09-18",31.6582,32.1213,31.574,32.0371,115900.0],["2017-09-19",31.9529,32.2476,31.8687,32.1634,122500.0],["2017-09-20",32.2476,32.4581,31.7845,32.0371,114300.0],["2017-09-21",32.1213,32.2476,31.7424,31.8266,96500.0],["2017-09-22",31.995,32.3739,31.8266,32.0371,71500.0],["2017-09-25",31.9529,32.5844,31.9108,32.5002,123100.0],["2017-09-26",32.5002,32.7528,32.2897,32.4581,86900.0],["2017-09-27",32.416,32.4833,31.6161,31.8687,241600.0],["2017-09-28",31.8687,32.2476,31.4477,32.2055,123700.0],["2017-09-29",32.2897,32.3318,31.995,32.1213,188500.0],["2017-10-02",32.2055,33.3421,32.1213,33.3421,133700.0],["2017-10-03",33.2579,33.5526,32.9211,33.3842,160400.0],["2017-10-04",33.4684,34.1252,33.3421,33.8473,109300.0],["2017-10-05",33.9315,34.1841,33.5947,34.142,80500.0],["2017-10-06",33.9736,34.2262,33.8052,34.1841,111300.0],["2017-10-09",34.1841,34.7314,34.1841,34.4788,120300.0],["2017-10-10",34.6472,35.0682,34.3357,34.8156,179900.0],["2017-10-11",34.8156,35.3208,34.8156,35.1524,121900.0],["2017-10-12",35.2366,35.6997,34.9419,35.1524,144000.0],["2017-10-13",35.2787,35.405,34.7314,34.8156,130400.0],["2017-10-16",35.0261,35.1945,34.7314,35.1524,118100.0],["2017-10-17",35.1524,35.7418,35.1524,35.5313,71400.0],["2017-10-18",35.5313,36.1627,35.4471,36.1206,82300.0],["2017-10-19",36.0786,36.5837,36.0786,36.4995,102400.0],["2017-10-20",36.6679,36.8363,36.0364,36.4153,165200.0],["2017-10-23",36.3311,36.5837,36.0785,36.1206,74500.0],["2017-10-24",36.2048,36.3311,35.1524,35.1945,148600.0],["2017-10-25",35.1524,35.1524,34.6051,35.0682,224200.0],["2017-10-26",35.3208,36.1206,34.7903,35.8259,194700.0],["2017-10-27",36.0365,36.4153,35.9102,36.2469,253700.0],["2017-10-30",36.289,36.4153,35.3208,35.6575,179600.0],["2017-10-31",35.7838,35.868,35.1945,35.3629,279300.0],["2017-11-01",35.5313,35.9943,35.4471,35.7418,119500.0],["2017-11-02",35.7838,36.7521,35.6997,36.5837,99800.0],["2017-11-03",36.5246,36.7782,36.3132,36.3555,90100.0],["2017-11-06",36.3554,36.9895,36.1863,36.8205,150000.0],["2017-11-07",36.9896,36.9896,36.1018,36.3555,288900.0],["2017-11-08",36.2286,36.7359,35.7636,36.7359,115700.0],["2017-11-09",36.4823,36.9473,36.0933,36.2709,82400.0],["2017-11-10",36.2709,36.44,36.1018,36.2709,91700.0],["2017-11-13",36.3132,36.6091,36.0426,36.3555,225100.0],["2017-11-14",36.3555,36.719,36.3555,36.6936,223800.0],["2017-11-15",36.6514,37.4546,36.6514,36.6936,248900.0],["2017-11-16",36.6936,37.3277,36.44,37.1586,131500.0],["2017-11-17",36.8627,37.37,36.7359,37.2855,348000.0],["2017-11-20",37.5391,37.5391,36.6514,37.2432,234800.0],["2017-11-21",37.4546,38.0041,37.2855,37.835,195300.0],["2017-11-22",37.835,37.835,37.37,37.5814,121600.0],["2017-11-24",37.6237,37.7928,37.1164,37.2009,64700.0],["2017-11-27",37.2009,37.6068,37.2009,37.2009,143000.0],["2017-11-28",37.37,37.7082,37.2432,37.7082,145200.0],["2017-11-29",37.7082,38.596,37.5391,38.3423,173400.0],["2017-11-30",38.5114,39.0187,38.4522,38.5537,170600.0],["2017-12-01",38.6805,38.6805,37.3108,38.0464,243500.0],["2017-12-04",38.3846,38.3846,37.6659,37.9618,141800.0],["2017-12-05",37.8773,37.8773,36.7782,36.905,127600.0],["2017-12-06",36.905,37.3277,36.905,37.0318,95700.0],["2017-12-07",36.9473,37.3277,36.6514,37.0318,236800.0],["2017-12-08",37.2009,37.2009,36.7782,36.9896,96000.0],["2017-12-11",36.9473,37.0318,36.3977,36.6091,154800.0],["2017-12-12",36.5668,36.6936,35.9327,35.9327,239500.0],["2017-12-13",35.9327,36.5245,35.9327,36.1864,179100.0],["2017-12-14",36.0595,36.3977,35.6791,35.8059,180500.0],["2017-12-15",35.8482,37.2855,35.8482,36.9473,878800.0],["2017-12-18",37.1586,37.4123,36.4823,37.0741,298200.0],["2017-12-19",36.905,37.0318,35.9327,36.0173,124900.0],["2017-12-20",36.1441,36.7782,36.1018,36.5245,108100.0],["2017-12-21",36.5245,37.0995,36.3977,36.905,132500.0],["2017-12-22",37.0741,37.1164,36.6936,37.0741,115200.0],["2017-12-26",37.0741,37.5814,37.0741,37.4546,158000.0],["2017-12-27",37.6237,38.3423,37.5222,37.8773,171800.0],["2017-12-28",37.9619,38.41,37.4968,38.3,241500.0],["2017-12-29",38.4691,38.6805,38.2578,38.3423,189000.0],["2018-01-02",38.6382,38.7651,37.5814,37.7928,346600.0],["2018-01-03",37.6237,37.9196,36.9473,37.4123,203800.0],["2018-01-04",37.1164,37.7928,36.9896,37.0741,152600.0],["2018-01-05",37.0741,37.3277,36.3554,36.7782,195900.0],["2018-01-08",36.7359,37.37,36.6514,37.3277,226100.0],["2018-01-09",37.3277,37.37,36.8627,36.905,150600.0],["2018-01-10",36.7782,36.8627,35.975,36.0173,225100.0],["2018-01-11",35.975,36.6936,35.9327,36.44,197600.0],["2018-01-12",36.5245,36.6091,35.975,36.2286,235900.0],["2018-01-16",36.4823,37.3278,36.3555,36.6514,281600.0],["2018-01-17",36.3132,36.8627,35.9327,36.5668,393600.0],["2018-01-18",36.4823,36.6091,35.9327,36.1441,258700.0],["2018-01-19",36.1018,37.0318,36.1018,37.0318,256400.0],["2018-01-22",37.1587,37.2432,36.8205,37.1164,278800.0],["2018-01-23",37.1164,38.1732,37.1164,37.7928,325600.0],["2018-01-24",37.9619,38.6805,37.5814,38.1309,445400.0],["2018-01-25",38.3846,38.6805,35.9327,36.6514,624400.0],["2018-01-26",36.6091,36.6937,35.045,35.2563,382600.0],["2018-01-29",35.1718,35.4254,34.8336,35.045,299200.0],["2018-01-30",34.8759,35.2986,34.6222,34.7068,337300.0],["2018-01-31",34.9181,34.9181,34.2418,34.4109,3893200.0],["2018-02-01",34.5377,35.7214,34.5208,35.045,470300.0],["2018-02-02",34.7068,35.4254,34.7068,35.1295,256100.0],["2018-02-05",35.045,35.3409,33.9036,33.9458,262900.0],["2018-02-06",33.4386,33.8444,32.4663,33.6077,428700.0],["2018-02-07",33.5654,34.0558,32.8045,32.9313,481400.0],["2018-02-08",32.9313,33.1849,31.4517,31.494,493000.0],["2018-02-09",31.6537,32.5885,31.1864,32.1636,624500.0],["2018-02-12",32.2061,32.6734,31.7387,32.461,348200.0],["2018-02-13",32.376,32.5035,32.0361,32.376,251600.0],["2018-02-14",32.1211,32.6734,31.8237,32.4185,287400.0],["2018-02-15",32.546,33.0558,32.2146,32.9709,210300.0],["2018-02-16",32.9708,33.9056,32.8604,33.5657,434000.0],["2018-02-20",33.4807,33.6082,32.8859,33.1833,304800.0],["2018-02-21",33.2258,33.8206,32.8434,33.0558,262500.0],["2018-02-22",33.1833,33.7102,33.0983,33.3108,132100.0],["2018-02-23",33.5232,34.118,33.5232,34.118,107800.0],["2018-02-26",34.118,34.4155,33.9906,34.373,106000.0],["2018-02-27",34.373,34.5429,33.1833,33.2258,292700.0],["2018-02-28",33.3108,33.3957,32.2061,32.2486,266900.0],["2018-03-01",32.6309,33.0133,31.9936,32.2486,231000.0],["2018-03-02",32.3335,32.4015,30.6765,30.9314,328000.0],["2018-03-05",30.719,31.3988,30.3621,31.1863,1115100.0],["2018-03-06",31.3988,31.6537,29.9542,30.0817,707600.0],["2018-03-07",30.0392,31.7812,30.0392,31.6962,372600.0],["2018-03-08",31.5263,31.6112,30.8889,31.4413,291700.0],["2018-03-09",31.6962,32.4185,31.3563,32.0786,427700.0],["2018-03-12",32.1211,33.0133,31.9936,32.7159,281400.0],["2018-03-13",32.8009,33.0558,31.8237,31.9511,242600.0],["2018-03-14",32.1211,32.376,31.2713,31.5262,725200.0],["2018-03-15",31.6112,31.9086,30.9739,31.5262,610000.0],["2018-03-16",31.6112,32.291,30.9739,31.7812,1646100.0],["2018-03-19",31.7812,32.3335,31.4838,31.9511,432600.0],["2018-03-20",31.9936,32.8434,31.9936,32.7159,580600.0],["2018-03-21",32.7159,32.8009,32.2061,32.376,213500.0],["2018-03-22",32.3335,32.5885,31.9936,32.0361,604500.0],["2018-03-23",31.7812,32.1636,30.5065,30.549,443600.0],["2018-03-26",31.0589,31.4243,30.5915,31.3563,321800.0],["2018-03-27",31.5263,31.8662,30.9739,31.2713,305000.0],["2018-03-28",31.3563,31.6197,31.1439,31.3563,273100.0],["2018-03-29",31.4413,32.0786,31.4413,31.6537,277600.0],["2018-04-02",31.6537,31.7642,30.2516,30.2941,298400.0],["2018-04-03",30.6765,31.1864,30.4641,31.0164,311200.0],["2018-04-04",30.634,31.3988,30.549,31.2288,169600.0],["2018-04-05",31.3138,31.9511,30.8974,31.8662,189400.0],["2018-04-06",31.7387,31.9936,31.1864,31.4413,240600.0],["2018-04-09",31.5263,31.6962,31.2288,31.3138,218800.0],["2018-04-10",31.5263,31.8237,31.3478,31.6112,173400.0],["2018-04-11",31.4413,32.0786,31.1439,31.9087,195300.0],["2018-04-12",31.9936,31.9936,31.2713,31.5262,191000.0],["2018-04-13",31.5687,32.0786,31.5687,31.9936,215200.0],["2018-04-16",32.1636,32.6734,32.0191,32.5885,327200.0],["2018-04-17",32.7159,33.5232,32.5035,33.3533,196400.0],["2018-04-18",33.3108,33.6507,33.2683,33.3957,589300.0],["2018-04-19",33.2683,33.6082,33.0133,33.5232,236200.0],["2018-04-20",33.3108,33.6082,33.1833,33.6082,183200.0],["2018-04-23",33.5232,34.1605,33.4382,33.9481,328200.0],["2018-04-24",34.0756,34.2455,33.6082,33.8631,257100.0],["2018-04-25",33.8206,34.0756,33.2258,33.3533,261200.0],["2018-04-26",33.1833,33.9056,32.0361,33.8206,804400.0],["2018-04-27",33.6932,33.9906,32.5715,32.8009,345700.0],["2018-04-30",32.8434,33.3532,32.5885,32.9284,2412900.0],["2018-05-01",32.8434,33.7356,32.8434,33.6932,383500.0],["2018-05-02",33.4807,33.9906,32.9708,33.9056,629100.0],["2018-05-03",33.7356,34.2455,33.0983,33.9906,364200.0],["2018-05-04",33.895,34.3645,33.6388,34.1938,287600.0],["2018-05-07",34.2365,34.4072,33.8096,33.9376,189500.0],["2018-05-08",33.8096,33.8096,33.0839,33.4254,221800.0],["2018-05-09",33.4681,33.6815,33.1692,33.4254,267000.0],["2018-05-10",33.5107,34.023,33.3827,33.9376,192100.0],["2018-05-11",33.8949,34.1084,33.7242,33.8523,179400.0],["2018-05-14",33.8523,33.895,33.1266,33.2119,165700.0],["2018-05-15",33.0839,33.1265,32.6997,32.8704,164700.0],["2018-05-16",32.9131,33.1607,32.5716,32.9131,233700.0],["2018-05-17",32.9131,32.9985,32.657,32.8277,143500.0],["2018-05-18",32.9131,33.3827,32.9131,33.2119,446200.0],["2018-05-21",33.3827,33.8523,33.2973,33.7669,224300.0],["2018-05-22",33.8096,33.9462,33.5534,33.5961,137600.0],["2018-05-23",33.5961,34.1084,33.5107,34.0657,158200.0],["2018-05-24",34.1084,34.7487,33.9803,34.6207,333700.0],["2018-05-25",34.6207,34.8341,33.9803,34.7914,145600.0],["2018-05-29",34.578,35.4744,34.578,35.2183,366800.0],["2018-05-30",35.4318,35.5598,35.1756,35.261,257600.0],["2018-05-31",35.1756,35.2439,34.3218,34.3645,193700.0],["2018-06-01",34.6207,34.6207,34.0657,34.1511,216100.0],["2018-06-04",34.3218,34.5353,33.7498,34.0657,329300.0],["2018-06-05",33.9376,34.023,33.6815,33.7669,163500.0],["2018-06-06",33.7669,33.8523,32.9558,33.2119,175500.0],["2018-06-07",33.2973,33.5107,33.0412,33.3827,147600.0],["2018-06-08",33.4254,33.7669,33.1266,33.34,181800.0],["2018-06-11",33.2973,33.4681,32.8277,33.0839,153200.0],["2018-06-12",33.1265,33.5534,33.1265,33.3827,160000.0],["2018-06-13",33.34,33.5107,32.9558,33.0839,147900.0],["2018-06-14",33.1265,33.5534,32.9985,33.5107,150000.0],["2018-06-15",33.5108,33.8096,33.2973,33.7669,301000.0],["2018-06-18",33.7669,33.9803,33.5108,33.895,164300.0],["2018-06-19",33.7242,34.1511,33.7242,34.023,180200.0],["2018-06-20",34.0657,34.2962,33.8949,34.1511,169700.0],["2018-06-21",34.1938,34.1938,33.8096,34.0657,137400.0],["2018-06-22",34.1938,34.3645,33.8779,34.1511,417600.0],["2018-06-25",34.1511,34.2791,33.8949,34.0657,240900.0],["2018-06-26",34.023,34.4499,33.7669,34.1511,168900.0],["2018-06-27",34.0657,34.0657,33.5107,33.5534,198700.0],["2018-06-28",33.5534,33.9376,33.2546,33.4254,163200.0],["2018-06-29",33.4254,33.5961,33.0839,33.2546,166800.0],["2018-07-02",33.1692,34.1084,33.1692,34.0657,192000.0],["2018-07-03",34.1084,34.6633,33.9376,34.5353,121000.0],["2018-07-05",34.578,35.3891,34.4072,35.3464,240000.0],["2018-07-06",35.4317,36.0721,35.2183,35.9013,138400.0],["2018-07-09",35.9867,36.0721,34.8341,34.9195,204700.0],["2018-07-10",34.8341,35.1756,34.7061,35.0902,209900.0],["2018-07-11",35.0902,35.4317,34.9195,34.9622,131900.0],["2018-07-12",35.0475,35.0475,34.5011,34.7914,126800.0],["2018-07-13",34.7573,35.1329,34.706,34.9622,99500.0],["2018-07-16",35.0049,35.0902,34.6207,35.0049,135800.0],["2018-07-17",34.9622,35.3891,34.706,34.7487,100100.0],["2018-07-18",34.6634,34.8768,34.4072,34.7487,96600.0],["2018-07-19",34.578,35.3464,34.578,35.1329,121200.0],["2018-07-20",35.1756,35.2183,34.689,34.706,95400.0],["2018-07-23",34.6207,35.3464,34.5353,35.1329,176100.0],["2018-07-24",35.0049,35.3037,34.706,35.1756,177100.0],["2018-07-25",35.0902,35.3891,34.7231,35.0049,228800.0],["2018-07-26",34.6633,36.0721,34.578,35.8159,271000.0],["2018-07-27",35.7306,35.9867,34.9622,35.0902,243900.0],["2018-07-30",35.0049,35.1329,34.4328,34.578,231700.0],["2018-07-31",34.7061,35.5171,34.5353,35.0902,1235200.0],["2018-08-01",34.9195,34.9195,34.023,34.3218,297600.0],["2018-08-02",34.1511,35.0732,34.1511,34.9195,151700.0],["2018-08-03",34.995,35.1665,34.223,34.2659,172900.0],["2018-08-06",34.4375,34.8234,34.4375,34.7377,146500.0],["2018-08-07",34.7805,34.7805,34.2659,34.4374,248200.0],["2018-08-08",34.3517,34.9521,34.223,34.8234,188400.0],["2018-08-09",34.8234,35.0379,34.6948,34.9092,116500.0],["2018-08-10",34.8234,35.1236,34.6948,34.7377,106000.0],["2018-08-13",34.6519,34.6519,34.1801,34.3517,142600.0],["2018-08-14",34.4803,34.9092,34.3517,34.9092,120300.0],["2018-08-15",34.8663,34.9778,34.5232,34.609,133400.0],["2018-08-16",34.609,34.9521,34.3946,34.8663,100800.0],["2018-08-17",34.7805,35.338,34.4803,35.2094,436400.0],["2018-08-20",35.3809,35.5782,35.2094,35.5525,183300.0],["2018-08-21",35.5096,35.8527,35.4667,35.5525,198900.0],["2018-08-22",35.4667,35.724,35.0807,35.2523,156700.0],["2018-08-23",35.1665,35.3809,35.0378,35.1236,153100.0],["2018-08-24",35.1665,35.4238,35.0379,35.2523,178200.0],["2018-08-27",35.3809,35.5096,34.8663,35.0378,151300.0],["2018-08-28",34.9521,35.1665,34.4374,34.5232,128200.0],["2018-08-29",34.6519,34.9521,34.5232,34.8663,152500.0],["2018-08-30",34.8234,35.2523,34.7805,35.0807,100500.0],["2018-08-31",35.1236,35.338,34.9092,35.2952,152100.0],["2018-09-04",35.1665,35.4667,34.9521,35.2952,153800.0],["2018-09-05",35.2523,35.8956,35.2523,35.7669,208200.0],["2018-09-06",35.8098,36.1958,35.5954,36.0242,153600.0],["2018-09-07",35.8098,36.0242,35.5954,35.8098,145800.0],["2018-09-10",35.8956,36.11,35.5954,35.724,124000.0],["2018-09-11",35.5954,35.7669,35.3809,35.5954,156200.0],["2018-09-12",35.5954,35.724,35.3809,35.3809,117800.0],["2018-09-13",35.4238,36.0242,35.3381,36.0242,113700.0],["2018-09-14",35.8956,36.6246,35.8098,36.4531,160200.0],["2018-09-17",36.11,36.1529,35.2094,35.5096,220900.0],["2018-09-18",35.5954,35.6382,35.2523,35.3809,169000.0],["2018-09-19",35.4238,35.4238,34.5232,34.995,355400.0],["2018-09-20",35.0378,35.4667,34.8234,35.1665,202900.0],["2018-09-21",35.1665,35.6811,35.1665,35.5525,779000.0],["2018-09-24",35.5525,35.8527,35.1236,35.8098,207700.0],["2018-09-25",35.8098,35.8098,35.5525,35.724,135500.0],["2018-09-26",35.8956,35.9813,35.5096,35.5954,183300.0],["2018-09-27",35.8098,36.2815,35.5525,35.6383,153500.0],["2018-09-28",35.6811,36.8391,35.6811,36.7962,212200.0],["2018-10-01",36.779,36.779,35.9213,36.1014,163100.0],["2018-10-02",36.0585,36.3673,35.6468,35.9642,132700.0],["2018-10-03",35.9556,36.4102,35.9042,36.3587,127400.0],["2018-10-04",36.2215,36.2987,35.7154,35.8613,192400.0],["2018-10-05",35.7841,36.1958,35.7841,36.05,180500.0],["2018-10-08",36.0843,36.4874,35.9728,36.3073,122300.0],["2018-10-09",36.333,36.8048,36.2558,36.5303,198700.0],["2018-10-10",36.4273,37.1393,36.3587,36.4617,284600.0],["2018-10-11",36.2386,36.4188,35.1322,35.1408,274000.0],["2018-10-12",35.3638,35.5182,34.4889,34.7205,157100.0],["2018-10-15",34.7205,34.9435,34.3946,34.7119,148500.0],["2018-10-16",34.8749,35.9985,34.6347,35.9299,136000.0],["2018-10-17",35.887,35.9813,35.561,35.7841,154300.0],["2018-10-18",35.7326,36.1443,35.6125,35.9985,164200.0],["2018-10-19",35.9041,36.5817,35.9041,36.2901,199300.0],["2018-10-22",36.273,36.6418,36.1529,36.5217,141900.0],["2018-10-23",36.4531,36.4531,35.7412,35.9385,252500.0],["2018-10-24",35.9728,36.3073,35.7326,35.7412,167800.0],["2018-10-25",35.7326,36.4274,35.3724,36.0928,293800.0],["2018-10-26",36.0328,36.2129,35.1665,35.8012,314700.0],["2018-10-29",35.9899,36.7704,35.9213,36.2387,193900.0],["2018-10-30",36.2472,37.0192,36.05,36.9763,215900.0],["2018-10-31",37.1393,37.3537,35.724,36.0242,1309600.0],["2018-11-01",35.8956,36.556,35.6897,35.9299,224500.0],["2018-11-02",35.9899,36.1357,35.441,36.0671,329000.0],["2018-11-05",36.1357,36.8048,36.1357,36.6418,207300.0],["2018-11-06",36.556,37.6625,36.556,37.6453,189300.0],["2018-11-07",37.8769,38.5717,37.8769,38.503,215900.0],["2018-11-08",38.4841,38.4841,37.5194,37.9328,126800.0],["2018-11-09",37.8123,38.1137,37.6831,38.0793,149000.0],["2018-11-12",37.8984,38.3204,37.8209,37.8725,154200.0],["2018-11-13",38.0017,38.2257,37.6055,37.7864,130600.0],["2018-11-14",37.7692,38.1482,37.3816,37.416,114700.0],["2018-11-15",37.2696,38.3204,36.9595,38.3032,183600.0],["2018-11-16",38.2774,39.1473,38.2171,39.0956,324600.0],["2018-11-19",39.1731,39.4488,38.7942,39.087,138600.0],["2018-11-20",39.0181,39.5263,39.0181,39.0956,141400.0],["2018-11-21",39.1559,39.3454,38.8545,38.932,95900.0],["2018-11-23",38.9148,39.5608,38.6477,39.2765,111000.0],["2018-11-26",39.4746,40.0259,39.1904,39.9053,116000.0],["2018-11-27",39.7933,40.0345,39.7158,39.8794,148200.0],["2018-11-28",39.9311,40.3015,39.6469,40.1206,177000.0],["2018-11-29",40.0689,40.1809,39.3023,39.3885,160200.0],["2018-11-30",39.3626,39.6899,39.0784,39.3799,341500.0],["2018-12-03",39.5005,39.5005,38.6305,39.087,352700.0],["2018-12-04",38.9578,39.2765,37.3644,37.5625,356300.0],["2018-12-06",37.8123,39.044,37.8036,39.0095,343500.0],["2018-12-07",39.0095,39.5607,38.975,39.5435,288100.0],["2018-12-10",39.5694,40.7494,39.0009,40.1723,319200.0],["2018-12-11",40.379,40.8613,40.0,40.7666,175000.0],["2018-12-12",41.0681,41.6107,40.8183,41.1714,182100.0],["2018-12-13",41.2317,42.1533,41.1111,41.8174,266700.0],["2018-12-14",41.671,42.2653,41.671,42.0069,375700.0],["2018-12-17",41.9466,42.093,40.3273,40.758,440900.0],["2018-12-18",41.0164,41.18,40.4565,40.646,207000.0],["2018-12-19",40.6546,41.1197,40.0948,40.491,238000.0],["2018-12-20",40.4134,41.3265,40.0603,40.9647,273400.0],["2018-12-21",41.0078,41.9122,40.2412,40.3618,716500.0],["2018-12-24",40.2843,40.2843,38.3463,38.3549,114100.0],["2018-12-26",38.5185,39.69,38.286,39.6469,214200.0],["2018-12-27",39.3282,40.3273,39.0009,40.2929,195300.0],["2018-12-28",40.3015,41.0853,40.267,40.6202,199700.0],["2018-12-31",40.7494,41.1456,40.2067,41.0508,191100.0],["2019-01-02",40.7752,40.7752,39.4315,39.8967,240100.0],["2019-01-03",39.7847,40.0603,39.4229,39.6986,181600.0],["2019-01-04",39.7072,40.4737,39.3196,39.5004,226100.0],["2019-01-07",39.2334,39.4143,38.4152,38.6391,268300.0],["2019-01-08",38.7166,39.6727,38.6908,39.6124,216800.0],["2019-01-09",39.6383,39.8364,39.1215,39.5694,183400.0],["2019-01-10",39.4229,39.8191,39.3196,39.5952,189500.0],["2019-01-11",39.5091,39.6813,39.1904,39.5177,133500.0],["2019-01-14",39.3368,39.5521,38.8114,38.9061,130500.0],["2019-01-15",38.9061,39.6297,38.9061,39.2765,149200.0],["2019-01-16",39.199,39.69,38.975,39.6469,142800.0],["2019-01-17",39.5005,40.3962,39.5005,40.2929,199700.0],["2019-01-18",40.3273,40.7149,40.3273,40.6891,193800.0],["2019-01-22",40.6288,40.9044,39.7589,40.2412,166700.0],["2019-01-23",40.2412,40.7752,40.1378,40.7666,156000.0],["2019-01-24",40.7063,41.4212,40.2498,41.4212,155400.0],["2019-01-25",41.4901,41.4901,40.2584,40.3618,121400.0],["2019-01-28",40.2498,40.534,39.8278,39.9828,190300.0],["2019-01-29",40.2412,40.5168,39.8708,39.8881,95500.0],["2019-01-30",39.9225,40.4048,39.9053,40.3187,149800.0],["2019-01-31",41.2059,42.851,40.5599,42.6529,990800.0],["2019-02-01",42.5754,42.7046,41.5074,41.938,228500.0],["2019-02-04",42.0672,42.3687,41.6193,42.3687,225900.0],["2019-02-05",42.6788,42.7821,42.1017,42.6099,154300.0],["2019-02-06",42.6787,42.8166,42.2825,42.4806,121400.0],["2019-02-07",42.4634,43.6434,42.3945,43.4798,179300.0],["2019-02-08",43.3656,44.5503,43.3051,44.1871,214100.0],["2019-02-11",44.1958,44.706,44.1612,44.5676,237400.0],["2019-02-12",44.6195,45.1556,44.6195,44.8097,158000.0],["2019-02-13",44.8097,44.9394,43.9104,43.9536,212100.0],["2019-02-14",44.0315,44.5157,43.7115,43.9709,282300.0],["2019-02-15",44.1958,44.3341,43.8412,44.0401,190500.0],["2019-02-19",43.8845,44.4206,43.8845,44.2476,199100.0],["2019-02-20",44.1179,44.6368,43.9104,44.6195,171300.0],["2019-02-21",44.533,45.0951,44.2477,44.9567,106400.0],["2019-02-22",44.9221,45.7782,44.8789,45.7436,190500.0],["2019-02-25",45.8128,45.8128,45.0605,45.121,146800.0],["2019-02-26",45.3977,45.3977,44.4638,44.6281,115200.0],["2019-02-27",44.4811,45.1037,44.386,44.7578,103200.0],["2019-02-28",44.7578,45.5361,44.2304,44.9827,190300.0],["2019-03-01",45.4669,45.5361,44.6887,45.4237,211100.0],["2019-03-04",45.3631,45.7523,45.1383,45.6571,227300.0],["2019-03-05",45.7869,46.176,45.5015,45.6831,145900.0],["2019-03-06",45.7955,45.8214,44.9135,45.0086,122900.0],["2019-03-07",45.0605,45.9079,44.9827,45.3113,161300.0],["2019-03-08",45.4064,45.7609,45.0778,45.4496,125300.0],["2019-03-11",46.0636,46.591,45.5707,46.5219,154300.0],["2019-03-12",46.5565,46.7986,46.3403,46.6256,149700.0],["2019-03-13",46.6343,46.911,46.5564,46.8072,171100.0],["2019-03-14",46.7553,47.1531,46.4008,46.4268,110100.0],["2019-03-15",46.5737,46.9975,46.4613,46.5997,428000.0],["2019-03-18",46.6862,46.9975,46.323,46.7035,209400.0],["2019-03-19",46.6948,46.7035,45.7782,45.8387,209200.0],["2019-03-20",45.856,46.9023,45.6917,46.4873,202200.0],["2019-03-21",46.4613,47.5163,46.4613,47.1963,207900.0],["2019-03-22",47.1704,47.6028,46.4527,46.4613,148900.0],["2019-03-25",46.4008,47.0753,46.2538,46.6689,239700.0],["2019-03-26",46.7726,47.4471,46.7034,47.2742,146800.0],["2019-03-27",46.6083,47.0839,46.5478,46.7899,207000.0],["2019-03-28",46.7986,46.911,46.3143,46.8072,150500.0],["2019-03-29",46.9456,47.0926,46.591,46.9369,307800.0],["2019-04-01",47.179,47.179,45.3285,45.7177,251100.0],["2019-04-02",45.7263,45.7955,45.0778,45.3199,174300.0],["2019-04-03",45.4583,45.5707,44.9221,45.0518,127400.0],["2019-04-04",45.0951,45.0951,44.3514,44.5935,237300.0],["2019-04-05",44.5589,44.853,44.2476,44.7232,253300.0],["2019-04-08",44.4638,44.4638,43.5732,44.0401,274000.0],["2019-04-09",43.9796,44.1093,43.7721,43.9277,213600.0],["2019-04-10",44.1439,44.5762,43.8412,44.2131,233600.0],["2019-04-11",44.2822,44.2822,43.3656,43.7202,249400.0],["2019-04-12",43.6337,43.8845,43.0716,43.7721,198300.0],["2019-04-15",43.7375,43.7548,43.2792,43.4521,162600.0],["2019-04-16",43.5213,43.5559,42.6739,42.8209,196200.0],["2019-04-17",42.9938,43.0543,42.4231,42.743,254800.0],["2019-04-18",42.7257,43.5299,42.5615,43.3656,205000.0],["2019-04-22",43.1062,43.3483,42.622,42.7863,234000.0],["2019-04-23",42.7863,43.0803,42.5096,42.8209,249300.0],["2019-04-24",42.7344,43.4867,42.6652,43.1927,256800.0],["2019-04-25",41.9475,43.5818,41.5065,43.1408,627100.0],["2019-04-26",43.3224,43.7807,42.916,43.0543,359000.0],["2019-04-29",43.0197,43.798,42.8468,43.063,438500.0],["2019-04-30",43.0198,43.7807,42.6825,43.5732,402700.0],["2019-05-01",43.5732,43.9363,42.9852,43.0716,558700.0],["2019-05-02",43.063,43.3743,42.8382,42.9938,163400.0],["2019-05-03",43.1657,43.895,43.0094,43.7213,243100.0],["2019-05-06",43.539,43.8689,43.4262,43.6692,177200.0],["2019-05-07",43.4348,43.8082,43.2004,43.4956,289900.0],["2019-05-08",43.4348,43.7474,42.7663,42.775,194200.0],["2019-05-09",42.7056,42.9834,42.3757,42.584,158900.0],["2019-05-10",42.584,43.4262,42.4798,43.4001,259100.0],["2019-05-13",43.1223,43.921,43.1223,43.7561,252900.0],["2019-05-14",43.8603,44.0426,43.5217,43.5651,300500.0],["2019-05-15",43.4783,43.9818,43.4783,43.6172,104400.0],["2019-05-16",43.5564,44.2422,43.5564,43.7561,264200.0],["2019-05-17",43.6085,43.921,43.513,43.7648,205000.0],["2019-05-20",43.7821,43.8602,43.4696,43.7821,285900.0],["2019-05-21",44.0078,44.4593,43.9297,43.9905,234900.0],["2019-05-22",44.0686,44.3812,43.921,44.3291,181800.0],["2019-05-23",44.2509,44.4853,43.8255,44.0599,164500.0],["2019-05-24",44.1294,44.3725,43.9471,44.0078,172000.0],["2019-05-28",43.9818,44.303,43.5738,43.5998,152200.0],["2019-05-29",43.5564,43.7213,42.6101,42.7056,274600.0],["2019-05-30",42.7664,43.0963,42.3583,42.584,148900.0],["2019-05-31",42.5754,42.8879,42.3409,42.7316,334400.0],["2019-06-03",42.7316,43.2525,42.6882,43.2265,249200.0],["2019-06-04",43.3828,43.5651,42.4451,43.1136,149500.0],["2019-06-05",43.0442,43.8516,42.966,43.6953,200300.0],["2019-06-06",43.8168,44.1641,43.6693,43.8776,127200.0],["2019-06-07",44.2162,44.5635,43.5824,43.5824,168800.0],["2019-06-10",43.348,43.8168,42.7316,43.1831,198200.0],["2019-06-11",43.2352,43.3828,42.7403,43.2091,246900.0],["2019-06-12",43.2699,44.1815,43.0615,44.086,158400.0],["2019-06-13",44.2162,44.5287,43.4696,43.6519,183300.0],["2019-06-14",43.539,44.468,43.539,44.2509,168900.0],["2019-06-17",44.303,44.5027,43.2612,43.4696,147900.0],["2019-06-18",43.7474,43.8689,42.8705,43.2352,330100.0],["2019-06-19",43.1657,43.704,42.9487,43.6085,244000.0],["2019-06-20",43.6693,43.9123,43.1657,43.6866,136000.0],["2019-06-21",43.4869,44.1294,43.4001,43.6953,340100.0],["2019-06-24",43.7561,43.9297,43.3567,43.4783,222900.0],["2019-06-25",43.4956,43.7387,43.3654,43.5737,226300.0],["2019-06-26",43.5911,43.8863,42.8184,42.9573,206400.0],["2019-06-27",42.966,43.1831,42.7316,43.0528,197300.0],["2019-06-28",43.0268,44.0686,43.0268,43.9557,1728600.0],["2019-07-01",43.9384,44.0686,42.9921,43.4001,438100.0],["2019-07-02",43.4088,44.4853,43.4088,44.3204,160700.0],["2019-07-03",44.3985,45.0236,44.303,44.5982,104800.0],["2019-07-05",44.3464,44.6156,43.5477,44.5982,120900.0],["2019-07-08",44.277,44.7024,44.2336,44.685,173500.0],["2019-07-09",44.5982,44.6242,44.2249,44.6069,180100.0],["2019-07-10",44.876,44.9107,44.4593,44.7892,134400.0],["2019-07-11",44.8326,45.041,44.0686,44.2249,223600.0],["2019-07-12",44.3638,44.6503,43.9037,44.2249,177500.0],["2019-07-15",44.2856,44.3551,43.8429,44.0599,185600.0],["2019-07-16",44.1988,44.6503,44.1033,44.6503,165200.0],["2019-07-17",45.1191,45.5445,44.7805,45.2841,313600.0],["2019-07-18",45.2754,46.4561,44.9368,46.4561,304800.0],["2019-07-19",46.2911,46.6645,45.5792,45.6661,350800.0],["2019-07-22",45.7963,45.8657,45.3622,45.8397,283900.0],["2019-07-23",45.8397,46.1175,45.4403,46.0394,250800.0],["2019-07-24",46.1001,46.3866,45.64,46.3345,226300.0],["2019-07-25",46.2043,46.5169,45.6053,45.7181,243100.0],["2019-07-26",45.7355,46.3432,45.6226,46.0307,223200.0],["2019-07-29",46.0654,46.1522,45.7789,46.0394,245000.0],["2019-07-30",45.9091,46.5429,45.9091,46.1696,267700.0],["2019-07-31",46.1349,47.0812,46.1349,46.3519,621300.0],["2019-08-01",45.8918,46.6905,45.614,46.2911,404500.0],["2019-08-02",46.1262,46.9336,46.048,46.5169,271400.0],["2019-08-05",46.3866,46.4735,44.6329,44.9542,317000.0],["2019-08-06",45.0757,45.4837,44.5201,45.3796,222000.0],["2019-08-07",45.258,45.8657,45.0149,45.4924,409300.0],["2019-08-08",45.4751,46.977,45.3101,46.7165,298700.0],["2019-08-09",46.6712,47.5252,46.6015,47.2202,181300.0],["2019-08-12",47.0285,47.499,47.0285,47.1156,92500.0],["2019-08-13",46.9501,47.56,46.7148,46.9065,221500.0],["2019-08-14",46.8542,47.4206,46.5231,46.7497,203500.0],["2019-08-15",46.7932,48.1352,46.7932,47.9957,195900.0],["2019-08-16",48.0567,48.7713,47.9609,48.658,274400.0],["2019-08-19",48.9543,49.2331,48.4489,48.475,215600.0],["2019-08-20",48.4837,48.7277,48.17,48.4053,167700.0],["2019-08-21",48.5186,48.7277,48.1613,48.536,177600.0],["2019-08-22",48.5796,48.7713,48.2136,48.5273,125700.0],["2019-08-23",48.5621,49.0501,47.5775,47.6908,286000.0],["2019-08-26",47.9173,48.2833,47.4991,48.2223,308900.0],["2019-08-27",48.4576,48.8933,48.2833,48.3182,176800.0],["2019-08-28",48.3007,48.7103,48.3007,48.6231,131100.0],["2019-08-29",48.8671,49.207,48.7887,49.0153,117300.0],["2019-08-30",49.1111,49.4248,48.7364,49.1808,401800.0],["2019-09-03",49.2244,50.0435,49.1808,49.5991,290000.0],["2019-09-04",49.9128,50.0871,49.3551,49.6862,157500.0],["2019-09-05",49.6601,49.8518,48.8235,48.9543,245700.0],["2019-09-06",48.9717,49.1024,47.3858,47.6559,264800.0],["2019-09-09",47.3161,47.3335,45.8609,46.7061,227500.0],["2019-09-10",46.7409,46.7409,45.8173,46.192,242900.0],["2019-09-11",46.3575,47.6472,46.3575,47.3945,217300.0],["2019-09-12",47.6995,48.0132,47.0721,47.3248,213100.0],["2019-09-13",47.3596,47.5949,46.7497,47.1418,209200.0],["2019-09-16",47.4381,47.5339,46.6364,46.7497,212100.0],["2019-09-17",46.7671,47.6646,46.619,47.3771,175900.0],["2019-09-18",47.7082,47.743,46.9327,47.1766,162200.0],["2019-09-19",47.5252,47.8912,47.2289,47.5339,259400.0],["2019-09-20",47.4293,47.4903,46.009,46.253,578100.0],["2019-09-23",46.314,46.8281,46.0003,46.0264,241900.0],["2019-09-24",46.2268,46.9327,46.1397,46.4795,306900.0],["2019-09-25",46.4447,47.0634,46.3575,46.8019,222300.0],["2019-09-26",47.0808,47.2812,46.4272,46.6451,186300.0],["2019-09-27",46.8455,46.9326,46.0961,46.3488,133500.0],["2019-09-30",46.4708,46.6102,45.9741,46.1223,242400.0],["2019-10-01",46.1135,46.5231,45.7824,45.9567,188700.0],["2019-10-02",45.9306,46.3924,44.9895,45.0592,210200.0],["2019-10-03",45.155,45.6343,44.7891,45.4862,174300.0],["2019-10-04",45.5994,45.9393,45.1289,45.8609,158600.0],["2019-10-07",45.8434,46.1746,45.6517,45.9393,222800.0],["2019-10-08",45.7737,45.8608,45.3032,45.4339,202200.0],["2019-10-09",45.6691,46.009,45.3729,45.7999,201600.0],["2019-10-10",45.7563,46.4185,45.4513,46.2181,253000.0],["2019-10-11",46.4447,47.9522,46.2181,47.5165,255500.0],["2019-10-14",47.6559,47.7953,47.1244,47.499,195000.0],["2019-10-15",47.621,47.6908,46.8891,46.9762,162100.0],["2019-10-16",47.0024,47.6472,46.6277,47.6123,181100.0],["2019-10-17",47.6123,48.414,47.6123,48.3704,231200.0],["2019-10-18",48.2746,48.3007,47.2551,47.8738,298800.0],["2019-10-21",48.048,48.292,47.1766,47.8127,209100.0],["2019-10-22",47.8302,48.1352,47.3422,47.987,191500.0],["2019-10-23",48.0829,48.6841,47.7517,47.9783,185000.0],["2019-10-24",48.0655,48.7626,47.4642,47.6472,183700.0],["2019-10-25",47.5949,47.7343,47.0895,47.3596,212800.0],["2019-10-28",47.2551,47.4816,46.8804,46.9675,127000.0],["2019-10-29",46.8106,47.3596,46.7148,47.2289,180600.0],["2019-10-30",47.1853,47.8476,47.1853,47.682,326400.0],["2019-10-31",47.682,49.1808,47.0895,48.7713,557400.0],["2019-11-01",48.8671,49.2244,47.9783,48.8845,315600.0],["2019-11-04",48.7887,48.8671,47.1331,47.5426,280200.0],["2019-11-05",47.4642,47.6733,46.497,46.6712,212600.0],["2019-11-06",46.8978,47.2812,46.3924,46.4795,321000.0],["2019-11-07",46.3291,46.4428,44.3962,45.0084,265100.0],["2019-11-08",45.1483,45.1746,44.0026,44.2125,407100.0],["2019-11-11",44.265,44.5448,43.9239,44.16,195700.0],["2019-11-12",44.0026,44.5361,43.8626,44.0726,277700.0],["2019-11-13",44.1688,44.3524,43.8626,44.1338,184800.0],["2019-11-14",44.2212,44.2737,43.5303,43.6615,440300.0],["2019-11-15",43.7315,43.9589,42.6644,43.9501,322300.0],["2019-11-18",43.8801,44.4137,43.8801,44.0988,293000.0],["2019-11-19",44.2562,44.6148,44.0725,44.5011,237900.0],["2019-11-20",44.3874,45.2446,44.3874,44.7635,229500.0],["2019-11-21",44.7548,44.7548,43.8102,43.8976,126600.0],["2019-11-22",43.9851,43.9851,43.1804,43.6003,182400.0],["2019-11-25",43.7927,44.0463,43.3991,43.9589,218300.0],["2019-11-26",43.9676,44.9297,43.9151,44.6848,229700.0],["2019-11-27",44.7373,44.9647,44.6061,44.746,111300.0],["2019-11-29",44.8335,45.0521,44.7635,44.9559,102300.0],["2019-12-02",44.8422,44.8422,44.1775,44.3612,184200.0],["2019-12-03",44.5011,44.9384,44.3175,44.6148,174900.0],["2019-12-04",44.5274,45.3757,44.5274,45.1746,177600.0],["2019-12-05",44.9997,45.5944,44.9909,45.5244,191500.0],["2019-12-06",45.472,45.988,45.2358,45.3845,239300.0],["2019-12-09",45.4807,45.4807,45.0172,45.0172,178000.0],["2019-12-10",44.9909,45.1833,44.6323,44.7723,166500.0],["2019-12-11",44.9909,45.0696,44.6935,44.9122,178300.0],["2019-12-12",44.8072,45.1221,43.9589,44.0113,279100.0],["2019-12-13",44.0726,44.1425,42.953,43.1455,429700.0],["2019-12-16",43.2766,44.6673,43.2504,44.6323,512800.0],["2019-12-17",44.7198,45.2008,44.5886,44.746,426300.0],["2019-12-18",44.8685,45.0347,44.4224,44.8422,332500.0],["2019-12-19",44.9297,45.1921,44.3787,44.4312,219700.0],["2019-12-20",44.5186,44.6498,44.0463,44.5274,545800.0],["2019-12-23",44.6148,44.7198,43.5915,44.0726,156300.0],["2019-12-24",44.23,44.4486,43.9151,44.3349,72300.0],["2019-12-26",44.3262,44.781,44.1688,44.4836,121100.0],["2019-12-27",44.5099,45.1396,44.4399,45.0609,192100.0],["2019-12-30",45.0521,45.5944,44.8772,45.0609,353300.0],["2019-12-31",45.0696,45.3932,44.9734,45.0959,268600.0],["2020-01-02",45.2358,45.2358,43.8626,44.2825,208600.0],["2020-01-03",44.1163,45.1658,44.1163,44.6061,305500.0],["2020-01-06",44.6323,44.886,44.09,44.1513,288400.0],["2020-01-07",44.1688,44.2562,43.5303,43.6702,248600.0],["2020-01-08",43.539,43.8189,43.1192,43.2242,375800.0],["2020-01-09",43.2417,43.7315,43.1979,43.4953,247100.0],["2020-01-10",43.5565,43.7402,43.3729,43.504,176100.0],["2020-01-13",43.4866,44.2825,43.4866,43.9239,254100.0],["2020-01-14",43.9239,44.0113,43.1192,43.2941,277600.0],["2020-01-15",43.3903,44.2125,43.3903,44.0026,378900.0],["2020-01-16",44.1425,44.7985,44.1425,44.6148,281300.0],["2020-01-17",44.711,45.4632,44.711,45.2358,292400.0],["2020-01-21",45.3233,45.8481,45.2096,45.7693,219900.0],["2020-01-22",45.953,46.7052,45.953,46.3816,307400.0],["2020-01-23",46.4253,46.9063,46.2504,46.8276,290100.0],["2020-01-24",46.8801,47.2212,46.609,46.8364,171300.0],["2020-01-27",46.7926,47.0725,46.1367,46.2329,237100.0],["2020-01-28",46.2941,46.6352,46.1192,46.5215,159700.0],["2020-01-29",46.4603,46.8714,46.2329,46.7577,131800.0],["2020-01-30",46.8801,47.2212,46.574,47.1338,202500.0],["2020-01-31",47.0026,47.4399,45.7081,45.9705,592200.0],["2020-02-03",46.0142,46.8364,46.0142,46.7839,259400.0],["2020-02-04",46.9063,47.3786,46.7751,46.7926,293900.0],["2020-02-05",46.6964,47.4136,46.6964,47.1075,262700.0],["2020-02-06",47.3874,47.4836,47.0725,47.2475,158300.0],["2020-02-07",47.4257,48.0052,47.1535,47.6716,154400.0],["2020-02-10",47.8472,48.3389,47.7243,48.2687,148600.0],["2020-02-11",48.4706,48.9009,48.3389,48.3389,138900.0],["2020-02-12",48.295,48.4794,47.7945,48.3565,257800.0],["2020-02-13",48.1984,49.1731,48.1194,49.0941,141600.0],["2020-02-14",49.1556,49.9371,48.9712,49.8492,330500.0],["2020-02-18",50.0161,50.3673,49.5946,49.8756,335900.0],["2020-02-19",49.7527,49.858,48.6199,48.7516,268500.0],["2020-02-20",48.5497,48.6111,47.4257,47.8384,204700.0],["2020-02-21",47.9526,48.1545,47.6716,47.856,209700.0],["2020-02-24",47.3379,47.8472,47.1096,47.654,150800.0],["2020-02-25",47.8033,47.8033,46.372,46.4423,201500.0],["2020-02-26",46.5652,47.1711,46.2491,46.2491,253500.0],["2020-02-27",45.9944,46.091,43.8343,43.8343,338200.0],["2020-02-28",42.403,42.5962,39.7248,42.1133,792700.0],["2020-03-02",42.1133,44.3524,41.9113,44.2031,520900.0],["2020-03-03",44.37,46.2842,43.8607,45.1427,436900.0],["2020-03-04",45.81,47.935,45.81,47.8999,261700.0],["2020-03-05",47.1272,47.5574,46.5915,47.4082,229900.0],["2020-03-06",45.8627,47.8121,45.6959,47.7418,291300.0],["2020-03-09",45.6168,46.574,44.1504,45.7925,321200.0],["2020-03-10",46.4071,47.215,44.0187,45.9944,645200.0],["2020-03-11",45.1163,45.1163,41.4635,42.5084,351600.0],["2020-03-12",38.6887,41.5688,38.2497,39.1804,477000.0],["2020-03-13",40.8576,40.8576,37.6789,40.2078,409700.0],["2020-03-16",36.4496,38.7238,34.8953,37.6262,531400.0],["2020-03-17",38.3814,49.7351,38.2058,48.6726,649800.0],["2020-03-18",46.1437,49.4453,44.1592,47.5223,735200.0],["2020-03-19",47.575,49.7702,44.4402,48.6902,649400.0],["2020-03-20",49.3224,50.3146,43.9572,46.5388,1158100.0],["2020-03-23",45.4412,46.3105,37.8809,41.5601,848700.0],["2020-03-24",43.2723,43.2723,38.9258,42.1747,459600.0],["2020-03-25",41.8586,42.4382,39.5317,40.0937,550800.0],["2020-03-26",39.76,43.3865,38.1531,42.7982,532400.0],["2020-03-27",41.6566,44.1329,39.9092,42.1133,303900.0],["2020-03-30",42.8509,46.4862,42.1572,45.9417,465000.0],["2020-03-31",45.4764,45.6783,42.8684,44.1856,290400.0],["2020-04-01",42.6489,42.6489,38.8819,39.5229,262500.0],["2020-04-02",38.7589,41.3757,38.7589,40.401,208900.0],["2020-04-03",40.2429,41.4635,39.3034,40.6205,262600.0],["2020-04-06",41.9991,44.9144,41.8059,44.5807,260600.0],["2020-04-07",45.3798,45.5115,42.6752,43.1582,282300.0],["2020-04-08",43.8694,44.9231,43.1231,44.3524,276700.0],["2020-04-09",45.2217,47.575,44.4051,47.4608,181700.0],["2020-04-13",46.7057,47.5662,45.6432,46.4247,215000.0],["2020-04-14",47.654,47.9965,46.2403,47.8121,271200.0],["2020-04-15",46.214,47.2062,45.0285,45.2568,261500.0],["2020-04-16",45.7573,46.3105,44.6246,45.81,270100.0],["2020-04-17",46.5827,47.3994,46.1437,47.092,190200.0],["2020-04-20",46.1437,46.6881,43.3162,43.9309,233200.0],["2020-04-21",42.8596,44.4841,42.8157,43.2636,183800.0],["2020-04-22",44.2734,44.8002,43.0879,44.0099,176500.0],["2020-04-23",44.0275,44.1329,42.9035,43.0528,270800.0],["2020-04-24",43.4304,43.6938,42.7982,43.0265,348300.0],["2020-04-27",43.3865,43.606,42.684,42.7104,230900.0],["2020-04-28",43.7553,44.6334,43.3865,43.6675,256800.0],["2020-04-29",44.6948,45.0724,42.6225,44.3875,347400.0],["2020-04-30",44.0275,44.0275,39.4439,39.4439,1293100.0],["2020-05-01",41.0859,41.9025,39.8653,40.6381,516400.0],["2020-05-04",40.0146,40.6644,39.3736,40.0585,313500.0],["2020-05-05",40.322,41.3757,40.0849,40.7347,254800.0],["2020-05-06",40.6117,40.6468,39.0838,39.1892,192600.0],["2020-05-07",39.681,40.1288,39.1541,39.6195,231000.0],["2020-05-08",40.0191,40.3809,39.6486,40.0191,187700.0],["2020-05-11",39.578,40.4162,38.6252,39.9133,313600.0],["2020-05-12",40.028,40.1868,38.634,38.6869,252300.0],["2020-05-13",38.5369,38.8193,37.8664,38.7046,414500.0],["2020-05-14",38.2546,38.4664,36.9665,38.2811,299200.0],["2020-05-15",38.8193,38.8193,37.2577,38.0605,527800.0],["2020-05-18",39.4368,40.2662,39.1633,39.9133,339000.0],["2020-05-19",39.8074,39.975,38.4399,38.4487,187500.0],["2020-05-20",38.6516,39.2957,38.0341,39.031,230800.0],["2020-05-21",38.881,39.9927,38.8457,39.7898,240500.0],["2020-05-22",40.0544,40.0721,39.3486,39.8515,199000.0],["2020-05-26",40.6279,40.8661,40.0721,40.1691,262200.0],["2020-05-27",40.9808,40.9896,39.5868,40.4603,242600.0],["2020-05-28",40.972,41.7219,40.5661,41.0426,248400.0],["2020-05-29",40.6897,41.7307,40.3897,41.466,311000.0],["2020-06-01",41.1749,41.7219,40.7955,40.7955,252400.0],["2020-06-02",40.8838,41.3161,40.4779,41.1925,193800.0],["2020-06-03",41.6248,42.2601,41.369,41.7395,188200.0],["2020-06-04",41.3955,41.8278,41.122,41.7307,234700.0],["2020-06-05",42.4895,43.407,42.0483,42.7453,302100.0],["2020-06-08",42.5689,42.8953,41.9513,42.3571,250200.0],["2020-06-09",41.9072,42.3218,41.2455,41.9072,208700.0],["2020-06-10",41.7572,42.3659,41.4043,41.9778,344700.0],["2020-06-11",41.2984,41.6513,39.9574,40.1338,324700.0],["2020-06-12",40.9367,40.9367,39.8956,40.5397,390600.0],["2020-06-15",40.0368,42.2689,39.9486,41.7395,429800.0],["2020-06-16",42.4983,43.01,41.1308,41.4837,308700.0],["2020-06-17",41.5543,41.7837,40.9014,41.2543,265500.0],["2020-06-18",40.9455,41.7219,40.8132,41.3778,217100.0],["2020-06-19",41.6689,42.1277,40.3456,40.4338,563500.0],["2020-06-22",40.2397,41.3513,40.0721,40.9632,213000.0],["2020-06-23",41.2984,41.5102,40.275,40.4956,185200.0],["2020-06-24",40.028,40.5485,39.5074,40.2044,235000.0],["2020-06-25",40.1074,40.2132,39.4192,40.0368,238100.0],["2020-06-26",40.028,40.9367,38.9075,39.0663,644100.0],["2020-06-29",39.5163,41.1661,39.3133,40.9279,230500.0],["2020-06-30",40.8396,42.2513,40.8396,42.0836,303200.0],["2020-07-01",42.163,42.9129,41.9689,42.3748,162900.0],["2020-07-02",42.6394,43.2129,42.4806,42.6571,140800.0],["2020-07-06",43.1159,43.7246,42.4806,42.5159,198000.0],["2020-07-07",41.8631,42.1895,41.5454,42.163,262600.0],["2020-07-08",42.0307,42.3836,41.5984,42.0748,195300.0],["2020-07-09",41.916,41.916,40.3015,41.2102,200300.0],["2020-07-10",41.4925,42.3748,41.2896,42.3395,222600.0],["2020-07-13",41.9866,42.3836,41.219,41.4219,239600.0],["2020-07-14",41.5102,42.1983,41.5102,41.8807,152400.0],["2020-07-15",42.4983,43.2217,42.1718,42.3483,252400.0],["2020-07-16",42.2865,42.8776,42.0836,42.5953,198300.0],["2020-07-17",42.7365,43.5746,42.7277,43.5129,174200.0],["2020-07-20",43.3364,43.5217,42.5336,42.8335,152300.0],["2020-07-21",43.107,43.8481,43.107,43.8217,238600.0],["2020-07-22",43.3011,44.351,43.2129,44.1305,229800.0],["2020-07-23",44.1393,44.8539,44.0687,44.5892,219000.0],["2020-07-24",44.598,44.801,43.257,43.8658,227700.0],["2020-07-27",43.954,44.1658,43.1688,43.4511,241200.0],["2020-07-28",43.3364,43.7334,43.1512,43.1864,315900.0],["2020-07-29",43.6276,44.3687,43.2129,43.5658,308400.0],["2020-07-30",43.0806,44.2804,42.0219,42.3836,299100.0],["2020-07-31",42.2689,42.8071,41.0426,41.3514,961100.0],["2020-08-03",41.219,41.4749,40.5926,41.4484,289000.0],["2020-08-04",41.2367,41.3249,40.5397,41.1572,254400.0],["2020-08-05",41.1573,41.4484,40.7602,41.3866,252000.0],["2020-08-06",41.4572,41.5896,41.0426,41.4307,210000.0],["2020-08-07",41.2473,43.3389,41.2473,43.268,222800.0],["2020-08-10",43.5162,44.2518,43.2326,43.4098,237600.0],["2020-08-11",43.463,43.7466,42.2754,42.4792,160100.0],["2020-08-12",42.8869,43.7643,42.7185,43.0996,303500.0],["2020-08-13",42.9046,43.1971,42.5501,42.8692,187500.0],["2020-08-14",42.6742,43.1085,42.4526,42.9312,143200.0],["2020-08-17",43.0021,43.1262,42.5856,42.754,162300.0],["2020-08-18",42.6033,42.8426,42.2576,42.6831,181100.0],["2020-08-19",42.7717,42.8249,41.7613,41.8322,190400.0],["2020-08-20",41.655,42.0538,41.4777,41.7525,216200.0],["2020-08-21",41.522,41.974,41.1232,41.3271,290900.0],["2020-08-24",41.3714,41.8411,40.9637,41.7613,159800.0],["2020-08-25",41.8234,42.2577,41.6993,42.0184,196100.0],["2020-08-26",41.8411,41.8411,40.8573,40.9903,215600.0],["2020-08-27",41.2118,41.8322,41.0346,41.3891,252000.0],["2020-08-28",39.8824,40.946,39.0759,40.813,307200.0],["2020-08-31",40.813,41.07,40.1572,40.1838,292300.0],["2020-09-01",40.0951,40.0951,39.3773,39.7584,244600.0],["2020-09-02",39.6874,40.9991,39.6874,40.7332,174600.0],["2020-09-03",40.9548,41.5486,40.3787,40.7244,202800.0],["2020-09-04",41.07,41.2561,40.0597,40.6623,261800.0],["2020-09-08",40.7598,40.7598,39.59,40.0242,291100.0],["2020-09-09",40.1217,40.6358,39.3684,39.8115,219700.0],["2020-09-10",39.909,39.9179,39.2089,39.2266,232100.0],["2020-09-11",39.5279,39.5722,38.6328,38.7391,267000.0],["2020-09-14",38.9164,39.0493,38.6594,38.7746,236600.0],["2020-09-15",38.943,39.0405,38.1719,38.2783,160200.0],["2020-09-16",38.2783,38.7923,38.1896,38.2783,286300.0],["2020-09-17",38.1099,38.1099,37.1438,37.4629,307300.0],["2020-09-18",37.7997,37.7997,36.5057,37.0907,667500.0],["2020-09-21",36.7627,38.039,36.6387,37.9238,359200.0],["2020-09-22",38.0124,38.3314,37.3654,37.9947,319800.0],["2020-09-23",38.0567,38.1719,36.8868,36.9223,207100.0],["2020-09-24",36.9666,37.7199,36.8868,37.4274,209000.0],["2020-09-25",37.2502,37.9149,37.2325,37.8706,175300.0],["2020-09-28",38.0744,38.9784,37.9858,38.5973,243200.0],["2020-09-29",38.6594,38.8632,37.9503,38.4998,291300.0],["2020-09-30",38.8455,38.943,38.0656,38.5087,382300.0],["2020-10-01",38.5176,39.5722,38.5087,39.5634,243300.0],["2020-10-02",39.1645,39.9888,39.0405,39.7938,187400.0],["2020-10-05",40.0597,40.0597,39.3507,39.7318,132000.0],["2020-10-06",40.0065,40.5028,39.6874,39.9001,228300.0],["2020-10-07",39.9888,40.0065,39.2266,39.5545,209100.0],["2020-10-08",39.8647,40.3787,39.5013,39.8913,191800.0],["2020-10-09",39.8115,40.0508,39.2354,39.8204,171300.0],["2020-10-12",39.7938,41.2916,39.7938,41.1498,219600.0],["2020-10-13",40.6535,41.0878,40.1129,40.5205,206600.0],["2020-10-14",40.3876,40.8042,40.0065,40.2015,188000.0],["2020-10-15",39.9356,40.5826,39.9356,40.5117,197800.0],["2020-10-16",40.5205,41.1764,39.9179,41.008,323300.0],["2020-10-19",41.0612,41.3271,40.4142,40.4674,150800.0],["2020-10-20",40.7421,41.008,40.2901,40.9105,250100.0],["2020-10-21",41.0169,41.6195,40.9105,41.3802,160600.0],["2020-10-22",41.3891,42.2754,41.3891,42.1424,201600.0],["2020-10-23",42.2577,42.7362,42.1247,42.7008,158200.0],["2020-10-26",42.426,42.6299,41.7968,41.9563,185200.0],["2020-10-27",41.9386,42.4438,41.6461,41.9209,164300.0],["2020-10-28",41.46,41.7082,40.4496,40.5205,177400.0],["2020-10-29",40.3699,41.1764,39.4393,40.2192,216000.0],["2020-10-30",40.2724,40.4762,39.2266,39.5013,521100.0],["2020-11-02",39.7495,40.6623,39.5368,40.5294,220100.0],["2020-11-03",41.0435,41.4423,40.5915,41.2473,171400.0],["2020-11-04",40.6623,41.522,40.0154,40.3078,156200.0],["2020-11-05",40.5471,41.5043,40.2813,40.7776,127700.0],["2020-11-06",41.7775,42.0357,40.9761,41.546,194400.0],["2020-11-09",43.0062,45.7932,43.0062,45.0809,335500.0],["2020-11-10",45.6062,47.7877,45.3836,47.5027,381100.0],["2020-11-11",47.5918,47.5918,46.1048,47.3425,171700.0],["2020-11-12",46.8082,46.8082,45.0096,45.8822,213100.0],["2020-11-13",46.2918,46.7014,45.6507,46.6391,174800.0],["2020-11-16",47.1911,47.6808,46.4699,47.6541,211400.0],["2020-11-17",46.9151,46.9596,45.5528,46.2829,275000.0],["2020-11-18",46.3987,46.4521,44.609,44.7247,172800.0],["2020-11-19",44.7781,44.7781,43.9679,44.5555,136500.0],["2020-11-20",44.2706,45.1788,44.2706,44.8226,230900.0],["2020-11-23",45.1877,45.3747,44.7425,44.9918,216100.0],["2020-11-24",45.6062,46.1671,45.3391,45.5528,404500.0],["2020-11-25",45.5528,45.7219,44.8404,45.3925,114200.0],["2020-11-27",45.1254,45.2055,44.511,44.8405,72200.0],["2020-11-30",44.6802,44.6802,43.7364,44.0569,251500.0],["2020-12-01",44.4843,44.8137,43.7453,44.0391,200000.0],["2020-12-02",44.1281,44.4398,43.5227,44.1816,156500.0],["2020-12-03",44.0747,44.6446,43.6028,43.7186,144100.0],["2020-12-04",43.6206,44.137,43.5405,44.0391,172400.0],["2020-12-07",44.0391,44.4309,43.6651,44.3596,158200.0],["2020-12-08",44.3329,44.6268,43.8521,44.4487,159000.0],["2020-12-09",44.6535,45.3124,44.5199,45.2678,221900.0],["2020-12-10",45.3391,45.6863,44.8939,45.5884,151400.0],["2020-12-11",45.4192,46.6658,45.4103,46.55,215300.0],["2020-12-14",46.9062,47.7431,46.5144,46.5233,288100.0],["2020-12-15",46.6569,48.0459,46.2473,47.8055,182300.0],["2020-12-16",47.9479,48.4109,47.3781,47.5116,180700.0],["2020-12-17",47.6719,48.687,47.5294,48.3397,160000.0],["2020-12-18",48.5356,49.1856,47.0041,47.4493,883900.0],["2020-12-21",46.6747,46.8527,45.4103,45.9802,176900.0],["2020-12-22",45.8199,46.6302,45.6685,46.5767,140500.0],["2020-12-23",46.7815,47.3336,46.5233,46.9596,154700.0],["2020-12-24",47.0932,47.2801,46.4076,47.2,57300.0],["2020-12-28",47.5206,48.3753,47.5206,48.2685,180300.0],["2020-12-29",48.4199,48.6959,47.6007,48.0459,143800.0],["2020-12-30",48.0993,48.5,47.6007,48.0548,159300.0],["2020-12-31",47.7699,48.2952,47.6274,48.1082,164700.0],["2021-01-04",48.0815,48.4466,46.9863,47.5918,231400.0],["2021-01-05",47.574,48.1171,46.9151,47.8233,189000.0],["2021-01-06",48.3664,50.9308,48.3664,50.7082,329600.0],["2021-01-07",50.726,50.9486,49.9869,50.1383,173100.0],["2021-01-08",49.2568,49.8089,48.6425,49.6842,251200.0],["2021-01-11",49.4171,49.8712,48.6603,49.2924,140800.0],["2021-01-12",49.2212,50.0849,48.7226,49.6486,243700.0],["2021-01-13",49.6308,50.1383,49.2301,49.3013,241400.0],["2021-01-14",49.6397,49.7465,48.6959,48.7137,170200.0],["2021-01-15",48.3308,48.8116,48.126,48.5534,249800.0],["2021-01-19",48.963,48.9897,48.2329,48.4555,193500.0],["2021-01-20",48.3041,49.0966,47.85,48.8027,252500.0],["2021-01-21",48.7493,48.7493,47.4849,48.0459,202000.0],["2021-01-22",47.6808,48.4644,47.3692,48.3842,200700.0],["2021-01-25",48.037,49.9781,47.6986,49.3548,261400.0],["2021-01-26",49.4616,50.0493,48.8383,49.6397,147700.0],["2021-01-27",48.9363,49.3904,47.9747,48.402,264700.0],["2021-01-28",48.963,50.2808,48.224,48.5801,265500.0],["2021-01-29",48.3486,49.4794,48.126,48.6514,560000.0],["2021-02-01",49.1055,49.4527,48.1438,49.15,142800.0],["2021-02-02",49.3102,50.3698,48.9274,50.2452,198900.0],["2021-02-03",49.8801,50.3164,48.9986,49.7287,136500.0],["2021-02-04",49.5329,50.1383,49.15,49.8712,144000.0],["2021-02-05",50.2646,51.3911,50.0679,51.3911,139900.0],["2021-02-08",51.6236,51.9454,50.9709,51.704,185500.0],["2021-02-09",51.865,53.1882,51.7309,53.1346,171800.0],["2021-02-10",53.4922,54.0197,52.8663,53.4743,147900.0],["2021-02-11",53.6084,54.0912,53.1077,53.8856,176800.0],["2021-02-12",53.6352,53.8409,52.2405,52.7143,119600.0],["2021-02-16",52.8574,52.8574,51.7666,51.9544,122400.0],["2021-02-17",51.9276,52.2762,51.5789,52.1511,87500.0],["2021-02-18",52.2405,52.92,52.0527,52.2315,95900.0],["2021-02-19",52.3299,52.9289,51.865,52.2584,131900.0],["2021-02-22",51.9991,52.3925,50.4702,51.1944,134500.0],["2021-02-23",51.4001,52.768,51.1229,51.2034,153300.0],["2021-02-24",51.0424,51.1408,49.8533,49.9248,230600.0],["2021-02-25",49.3526,51.0961,49.1738,49.3616,143100.0],["2021-02-26",49.5762,50.0858,49.0308,49.1291,244600.0],["2021-03-01",49.603,49.9248,48.7715,49.3169,168700.0],["2021-03-02",49.2096,49.2096,48.1188,48.244,183400.0],["2021-03-03",48.2351,48.2351,47.0996,47.5734,171700.0],["2021-03-04",46.6347,48.1278,46.4022,47.0191,256100.0],["2021-03-05",47.4036,47.6807,46.8939,47.3499,421900.0],["2021-03-08",47.6986,48.1993,47.1085,47.6986,405300.0],["2021-03-09",47.8864,48.0562,47.037,47.189,297200.0],["2021-03-10",47.3857,47.9668,46.885,47.2784,213800.0],["2021-03-11",47.3231,47.7701,46.9834,47.4572,194600.0],["2021-03-12",47.6092,48.5122,47.5556,48.244,308400.0],["2021-03-15",48.0294,48.1635,47.3857,48.0831,198700.0],["2021-03-16",48.2261,48.5033,47.94,48.4139,145100.0],["2021-03-17",48.2887,48.2887,47.5645,47.8327,148100.0],["2021-03-18",47.8417,48.1009,47.332,47.8953,227000.0],["2021-03-19",47.9221,48.0384,47.5913,47.9221,937700.0],["2021-03-22",47.9132,47.9132,46.3217,47.6628,232200.0],["2021-03-23",47.4751,49.3974,47.4036,49.1023,233300.0],["2021-03-24",49.1738,49.6835,48.8609,49.1291,170300.0],["2021-03-25",49.1023,49.7371,48.8073,49.5225,175600.0],["2021-03-26",49.594,50.2288,49.2454,50.1215,208000.0],["2021-03-29",50.0679,50.9441,50.0053,50.2199,215100.0],["2021-03-30",50.3451,50.4792,49.6656,49.8265,200200.0],["2021-03-31",49.8265,50.7116,49.6119,50.3719,287000.0],["2021-04-01",50.5149,50.8457,49.9338,50.2557,148800.0],["2021-04-05",50.3451,51.2838,50.2914,51.114,158000.0],["2021-04-06",51.2749,52.2315,50.9351,51.7309,178300.0],["2021-04-07",51.7577,51.865,50.81,51.4001,205800.0],["2021-04-08",51.5163,51.5163,50.9977,51.2302,178900.0],["2021-04-09",51.3911,51.6146,50.9888,51.409,118700.0],["2021-04-12",51.5968,52.4283,51.5968,52.1422,146200.0],["2021-04-13",52.0974,52.6696,51.9633,52.5981,122600.0],["2021-04-14",52.6428,53.2597,52.5087,53.0183,126500.0],["2021-04-15",53.0899,54.1538,52.7501,54.1359,119800.0],["2021-04-16",54.0107,54.4757,53.6173,53.9213,320900.0],["2021-04-19",53.7962,53.7962,52.6607,53.0452,186300.0],["2021-04-20",53.0004,54.118,53.0004,54.0376,148700.0],["2021-04-21",54.2521,54.8869,53.9303,54.7349,195400.0],["2021-04-22",54.7975,55.3518,54.6724,54.8512,154900.0],["2021-04-23",55.0657,55.4144,54.5472,54.6992,198600.0],["2021-04-26",55.0568,55.3071,53.5279,53.966,156600.0],["2021-04-27",53.8856,53.9392,52.3478,52.6518,164000.0],["2021-04-28",52.5981,53.4922,52.5981,53.0362,255700.0],["2021-04-29",52.7501,53.7246,51.8918,52.2762,207200.0],["2021-04-30",51.8113,52.9736,51.409,52.5266,756700.0],["2021-05-03",52.6249,53.3491,52.3835,52.7501,294600.0],["2021-05-04",52.6607,52.92,51.9991,52.6518,144800.0],["2021-05-05",52.5087,52.5087,50.6312,51.6593,201900.0],["2021-05-06",51.7935,52.0885,51.4179,51.7845,206300.0],["2021-05-07",51.8204,52.0358,51.3806,51.9102,146000.0],["2021-05-10",52.0448,52.4218,51.614,51.7666,287100.0],["2021-05-11",51.6409,51.7486,50.6266,51.3088,165800.0],["2021-05-12",51.0395,51.219,49.4686,49.6033,174800.0],["2021-05-13",49.5943,51.1113,49.5943,50.8958,199600.0],["2021-05-14",50.9497,51.21,50.6625,50.842,173600.0],["2021-05-17",50.7433,50.9677,50.456,50.5278,118900.0],["2021-05-18",47.3143,50.1867,45.7973,49.9713,884500.0],["2021-05-19",49.9803,50.3752,49.5315,49.9085,163500.0],["2021-05-20",49.6751,50.4919,49.6122,50.2765,175600.0],["2021-05-21",50.6086,51.0036,50.1059,50.6714,252400.0],["2021-05-24",50.7253,51.201,50.6625,51.1113,188300.0],["2021-05-25",51.2011,51.4344,50.8151,50.8779,228500.0],["2021-05-26",50.9048,52.0628,50.9048,51.7755,246900.0],["2021-05-27",52.0628,52.0628,50.8959,50.9138,145500.0],["2021-05-28",51.2908,51.6948,50.9138,51.0215,109600.0],["2021-06-01",51.3357,51.3716,50.7881,51.0126,161100.0],["2021-06-02",51.0395,51.4075,50.5637,50.9677,138700.0],["2021-06-03",50.9677,51.2729,50.5547,51.1113,102300.0],["2021-06-04",51.2011,51.4255,50.851,50.86,106000.0],["2021-06-07",51.0754,51.2908,50.8869,51.0036,134500.0],["2021-06-08",51.0036,51.1921,50.4291,50.9138,147300.0],["2021-06-09",51.1292,51.4165,50.9497,51.2639,102000.0],["2021-06-10",51.3895,51.982,51.3536,51.9461,129100.0],["2021-06-11",52.2692,52.8437,51.9281,52.8078,131200.0],["2021-06-14",53.0143,53.2117,52.2243,52.8258,228300.0],["2021-06-15",52.8976,53.113,52.4218,52.8796,170800.0],["2021-06-16",53.0053,53.2656,52.1705,52.2872,147800.0],["2021-06-17",52.1974,53.0322,52.0987,52.4488,195600.0],["2021-06-18",51.9461,52.1077,50.2406,50.3214,380300.0],["2021-06-21",50.3214,51.3626,50.07,51.1203,177400.0],["2021-06-22",51.1651,51.1651,50.3124,50.8689,154000.0],["2021-06-23",50.7881,51.0484,49.9354,50.0341,193200.0],["2021-06-24",50.1329,50.4919,49.7828,50.2496,123000.0],["2021-06-25",50.447,50.7253,50.2496,50.7163,1899100.0],["2021-06-28",50.9138,51.2908,50.3483,50.465,175300.0],["2021-06-29",50.4291,50.6176,49.6571,49.8097,124700.0],["2021-06-30",49.5584,50.2855,49.5584,49.8546,203700.0],["2021-07-01",49.8995,50.456,49.8815,50.3304,125800.0],["2021-07-02",50.5996,51.1113,50.3662,50.824,116700.0],["2021-07-06",50.9766,51.0125,49.9264,50.9946,144800.0],["2021-07-07",50.8959,52.4847,50.8959,52.2692,181900.0],["2021-07-08",51.973,52.4847,51.3536,51.4524,186000.0],["2021-07-09",51.6499,52.1884,51.3626,52.0269,134800.0],["2021-07-12",52.0089,52.4488,51.4614,52.3321,146300.0],["2021-07-13",52.2962,52.5475,51.8653,51.9281,139100.0],["2021-07-14",52.1166,52.2872,51.596,52.0089,138200.0],["2021-07-15",51.9551,52.7988,51.7307,52.7719,133300.0],["2021-07-16",53.0412,54.8185,53.0412,54.3517,191900.0],["2021-07-19",53.9747,54.3607,52.8347,53.4272,224700.0],["2021-07-20",53.7413,55.1147,53.7413,54.2171,269000.0],["2021-07-21",54.2171,54.3877,53.4272,53.49,167100.0],["2021-07-22",53.2656,54.0017,53.2656,53.508,134800.0],["2021-07-23",53.6336,54.5492,53.1938,54.5043,161800.0],["2021-07-26",54.4864,54.7288,54.2351,54.6839,152600.0],["2021-07-27",54.6659,55.2494,54.4505,55.1955,130000.0],["2021-07-28",55.384,55.6174,54.8724,55.2673,160300.0],["2021-07-29",54.9532,56.9459,54.9532,56.3176,185700.0],["2021-07-30",56.919,57.5742,56.0124,56.2637,448000.0],["2021-08-02",56.2009,56.892,56.0303,56.7664,178500.0],["2021-08-03",56.892,57.7089,56.892,57.673,235900.0],["2021-08-04",57.305,58.1487,57.0357,58.0051,144900.0],["2021-08-05",58.3283,59.0823,58.1667,59.0823,116200.0],["2021-08-06",59.0733,59.4426,58.1725,58.3526,189400.0],["2021-08-09",58.3707,58.4247,57.0645,57.7942,131600.0],["2021-08-10",57.9923,58.0103,57.4879,57.7671,126100.0],["2021-08-11",58.0284,58.1455,57.1096,57.4519,87800.0],["2021-08-12",57.1997,57.9203,57.1186,57.3348,111400.0],["2021-08-13",57.5509,58.0914,57.3167,58.0374,164700.0],["2021-08-16",58.0374,58.6679,57.8842,58.6409,127900.0],["2021-08-17",58.4067,58.6049,57.569,58.3166,107800.0],["2021-08-18",58.4337,58.6589,57.4519,57.5509,110900.0],["2021-08-19",57.5149,57.9203,57.3348,57.5059,198800.0],["2021-08-20",57.551,58.0194,57.3438,57.9743,238100.0],["2021-08-23",58.1905,58.1905,57.3798,57.4609,116900.0],["2021-08-24",57.3258,57.6951,56.6322,56.8844,122700.0],["2021-08-25",57.0826,57.1816,56.5241,56.8934,134800.0],["2021-08-26",56.7853,56.7943,56.2718,56.7042,138400.0],["2021-08-27",56.8033,57.7761,56.497,56.7493,328600.0],["2021-08-30",56.9204,57.668,56.9204,57.4068,164300.0],["2021-08-31",57.4609,57.668,56.7763,57.2447,148600.0],["2021-09-01",57.3618,58.9652,57.1726,58.4607,153100.0],["2021-09-02",58.6679,58.794,58.3616,58.6589,139000.0],["2021-09-03",58.6769,59.0643,58.0644,58.0914,114300.0],["2021-09-07",58.1094,58.5328,57.1366,58.1274,268100.0],["2021-09-08",57.9022,59.3795,57.7401,58.812,258000.0],["2021-09-09",58.5688,58.9021,57.4879,57.587,190500.0],["2021-09-10",57.7401,57.9743,55.5602,55.6953,181600.0],["2021-09-13",55.9836,56.2538,54.2361,54.7765,184300.0],["2021-09-14",54.9927,55.4251,54.0469,54.9837,598000.0],["2021-09-15",55.0107,55.281,53.7316,54.3261,235100.0],["2021-09-16",54.3171,54.4883,53.1371,53.3893,174500.0],["2021-09-17",53.3713,53.5785,52.6777,52.7588,568800.0],["2021-09-20",52.5516,53.3713,52.5066,53.3443,244400.0],["2021-09-21",53.5425,53.8037,53.1822,53.3083,148600.0],["2021-09-22",53.6956,53.8307,52.984,53.4344,165900.0],["2021-09-23",53.6235,54.3532,53.5515,53.6956,142400.0],["2021-09-24",53.7496,54.4072,53.6416,53.8487,169500.0],["2021-09-27",53.8487,54.3081,53.0831,53.1371,137600.0],["2021-09-28",53.02,53.2993,52.5696,52.8218,125100.0],["2021-09-29",52.957,53.9118,52.8308,53.5965,146800.0],["2021-09-30",53.9658,54.3532,53.056,53.0831,224700.0],["2021-10-01",53.1732,53.8217,52.6687,52.948,213600.0],["2021-10-04",52.8669,54.137,52.8579,53.8758,173200.0],["2021-10-05",53.9208,54.0649,53.4524,54.0109,180600.0],["2021-10-06",53.6325,54.4342,52.993,54.4162,166600.0],["2021-10-07",54.7675,55.3981,54.4613,54.6594,195500.0],["2021-10-08",54.5243,54.6594,53.7767,54.2991,121700.0],["2021-10-11",54.2541,54.5513,53.7316,54.3982,101400.0],["2021-10-12",54.3442,55.0918,54.2451,54.5604,140600.0],["2021-10-13",54.5874,54.7315,54.0829,54.2901,151600.0],["2021-10-14",54.4703,54.7495,54.3892,54.6054,118700.0],["2021-10-15",55.0828,55.281,54.6955,54.9567,263600.0],["2021-10-18",54.7405,54.9927,53.8848,53.9028,158400.0],["2021-10-19",54.155,54.6414,53.6325,53.7046,177000.0],["2021-10-20",53.6956,54.9207,53.6956,54.101,186400.0],["2021-10-21",54.0469,54.0469,51.6328,53.2272,340800.0],["2021-10-22",53.1551,54.0379,53.1551,53.3083,175200.0],["2021-10-25",53.2902,54.4793,53.2272,54.0109,189600.0],["2021-10-26",53.9118,55.0828,53.9118,53.9658,221000.0],["2021-10-27",54.2901,54.3892,53.3803,53.5335,141700.0],["2021-10-28",53.1731,55.2089,53.1731,55.0198,282000.0],["2021-10-29",55.1549,56.0466,54.5964,54.8396,638700.0],["2021-11-01",54.9387,55.308,53.8217,55.299,214900.0],["2021-11-02",55.6413,56.2899,55.0468,56.0737,183600.0],["2021-11-03",56.0557,57.1906,54.9477,56.9294,905200.0],["2021-11-04",56.9294,57.1816,55.9926,56.3889,222300.0],["2021-11-05",56.7777,57.7632,56.6963,57.7361,199500.0],["2021-11-08",57.8174,57.8626,56.1991,56.8952,214600.0],["2021-11-09",56.9495,57.0941,56.2443,56.3709,200400.0],["2021-11-10",56.3076,56.8772,56.2985,56.5246,210800.0],["2021-11-11",56.633,56.6783,55.9459,56.5065,175800.0],["2021-11-12",56.633,56.9676,56.1268,56.7325,125900.0],["2021-11-15",57.0489,57.4196,56.5788,57.4015,261200.0],["2021-11-16",57.5643,57.7361,57.067,57.2659,214000.0],["2021-11-17",57.0941,58.5949,56.9676,58.5136,271800.0],["2021-11-18",58.7667,59.4719,58.5317,59.4086,184900.0],["2021-11-19",59.5533,60.8462,59.047,60.6744,319500.0],["2021-11-22",60.7196,61.8407,59.707,60.6834,319100.0],["2021-11-23",60.5117,60.7738,59.7703,59.9602,189900.0],["2021-11-24",59.933,59.9511,58.7487,58.8029,177500.0],["2021-11-26",58.0796,58.7306,56.172,56.9133,193600.0],["2021-11-29",57.4377,58.2876,56.841,58.161,240600.0],["2021-11-30",58.2695,58.3237,56.9676,56.9676,302000.0],["2021-12-01",57.5733,59.0922,57.3654,57.5914,232200.0],["2021-12-02",58.0254,59.4358,57.9802,59.047,239200.0],["2021-12-03",59.273,59.273,58.2243,59.0922,220700.0],["2021-12-06",59.8788,60.6834,59.2007,60.367,233700.0],["2021-12-07",60.5117,61.1264,59.9963,60.5297,153300.0],["2021-12-08",60.8643,61.253,60.4032,60.7829,156200.0],["2021-12-09",60.5116,61.0179,59.8064,60.8552,205500.0],["2021-12-10",61.0632,61.5514,60.9004,61.1988,193500.0],["2021-12-13",60.9456,63.2149,60.9275,62.5188,341400.0],["2021-12-14",62.3379,62.9889,61.5243,61.8316,391200.0],["2021-12-15",62.0305,64.0196,62.0305,63.884,456700.0],["2021-12-16",63.7574,64.8604,63.4048,63.7935,237600.0],["2021-12-17",63.3957,63.7935,62.5821,62.6815,817500.0],["2021-12-20",62.1842,63.3777,61.7232,63.1516,206500.0],["2021-12-21",63.4771,63.6579,62.4193,63.3053,159000.0],["2021-12-22",63.1697,63.8659,62.9075,63.6941,212100.0],["2021-12-23",63.8207,63.8207,62.6996,62.7086,209100.0],["2021-12-27",63.0883,63.4048,62.4284,63.3053,89000.0],["2021-12-28",63.2511,63.8659,63.0793,63.7755,84000.0],["2021-12-29",63.902,64.4626,63.4862,64.4083,91400.0],["2021-12-30",64.6344,64.8333,64.0648,64.5259,115800.0],["2021-12-31",64.6163,65.1678,63.9744,64.9689,121200.0],["2022-01-03",65.0593,65.0593,63.8568,64.9779,232500.0],["2022-01-04",64.8875,64.8875,62.9527,63.1697,206400.0],["2022-01-05",62.9527,63.5314,62.4464,62.6725,132700.0],["2022-01-06",62.4735,63.3324,61.8407,62.0486,164200.0],["2022-01-07",61.5785,61.8316,61.0903,61.3253,137400.0],["2022-01-10",61.0631,61.0993,59.716,59.8336,157200.0],["2022-01-11",59.8426,59.9601,58.1339,58.8029,180000.0],["2022-01-12",58.7577,59.273,58.3328,58.5678,138700.0],["2022-01-13",58.6582,58.6582,57.4196,57.7089,234400.0],["2022-01-14",57.3744,57.5643,56.0273,56.5155,174100.0],["2022-01-18",56.0182,56.6059,55.5662,56.0273,301100.0],["2022-01-19",56.0454,56.5969,55.6385,55.7018,221600.0],["2022-01-20",55.8646,56.9133,55.304,55.3492,224400.0],["2022-01-21",55.4939,56.3076,55.0509,55.2588,244800.0],["2022-01-24",55.3764,55.6566,53.4054,54.8701,315300.0],["2022-01-25",54.6079,56.1177,54.4451,55.6656,246500.0],["2022-01-26",55.5481,56.5878,54.3728,54.9605,215500.0],["2022-01-27",55.4035,56.0635,54.1739,54.418,301800.0],["2022-01-28",54.5446,55.1413,53.5229,55.1322,190300.0],["2022-01-31",54.6621,56.1358,54.6259,56.1358,441600.0],["2022-02-01",56.3528,56.5155,54.3547,55.1142,235600.0],["2022-02-02",55.0057,55.4667,54.6079,55.3583,241300.0],["2022-02-03",55.087,55.2769,54.3909,54.6983,164900.0],["2022-02-04",55.5607,55.942,53.3819,54.2353,227200.0],["2022-02-07",54.0264,54.5348,53.6542,53.9811,161700.0],["2022-02-08",54.0718,55.0614,53.7904,54.5621,373300.0],["2022-02-09",54.9616,55.1976,53.9357,54.3351,235700.0],["2022-02-10",53.7904,54.5349,52.6374,52.8826,263500.0],["2022-02-11",53.1731,53.8993,52.7282,53.3546,190600.0],["2022-02-14",53.5362,54.1263,52.2561,53.0823,288700.0],["2022-02-15",53.4817,54.0718,52.7736,53.0006,133900.0],["2022-02-16",51.2303,53.1731,51.085,52.8644,323200.0],["2022-02-17",52.6828,53.3637,52.3197,53.0369,162400.0],["2022-02-18",52.8008,54.1082,52.7645,53.3637,212400.0],["2022-02-22",53.1549,54.2534,52.9098,53.6088,184300.0],["2022-02-23",53.8267,53.9084,52.1472,52.2289,187400.0],["2022-02-24",49.932,51.9202,47.9438,51.6206,417400.0],["2022-02-25",51.6388,52.3651,50.5766,50.8126,300700.0],["2022-02-28",50.9488,52.3469,50.9488,51.6842,370400.0],["2022-03-01",52.0564,52.8372,50.8217,51.2212,211700.0],["2022-03-02",51.6569,52.2107,51.3483,51.6569,194900.0],["2022-03-03",51.8748,52.5376,51.548,51.7568,216300.0],["2022-03-04",51.8476,53.282,51.1213,53.2275,364600.0],["2022-03-07",53.8903,54.5349,52.8099,54.317,237100.0],["2022-03-08",54.326,54.3987,52.4286,53.055,289400.0],["2022-03-09",53.1186,53.3819,52.7827,52.9552,250000.0],["2022-03-10",52.5013,52.7282,51.2303,52.2924,154600.0],["2022-03-11",52.2652,52.5194,51.0215,51.4572,175700.0],["2022-03-14",51.548,52.12,51.3846,51.784,173100.0],["2022-03-15",52.1381,52.5103,51.7477,52.3015,228200.0],["2022-03-16",52.4559,52.8826,51.9384,52.5285,211300.0],["2022-03-17",52.3197,53.2639,52.3197,52.7827,136400.0],["2022-03-18",53.1731,53.1731,52.2198,53.1004,455800.0],["2022-03-21",52.9098,53.6361,52.5557,52.9461,103800.0],["2022-03-22",53.0096,53.0732,52.12,52.3378,188700.0],["2022-03-23",52.5648,52.7827,51.7477,52.0927,175600.0],["2022-03-24",52.3742,53.4454,52.2017,52.928,286700.0],["2022-03-25",53.0006,53.6542,52.474,52.8916,231400.0],["2022-03-28",52.8009,53.8267,52.7191,53.3819,219000.0],["2022-03-29",53.7269,54.5076,53.5998,54.2988,281400.0],["2022-03-30",54.3987,54.8708,53.9992,54.4531,239800.0],["2022-03-31",54.3624,54.9706,53.6996,53.8176,293100.0],["2022-04-01",54.0446,56.06,54.0083,56.0328,485700.0],["2022-04-04",55.6515,55.6515,53.1912,53.6996,290900.0],["2022-04-05",53.7904,54.2988,53.2185,53.2548,253900.0],["2022-04-06",53.164,53.7813,52.8372,53.5725,228500.0],["2022-04-07",53.4817,53.745,53.0187,53.4454,286700.0],["2022-04-08",53.6542,54.1445,53.2185,53.282,247200.0],["2022-04-11",53.391,54.0264,52.3651,52.5013,268100.0],["2022-04-12",52.5648,53.3546,52.4105,52.7827,247000.0],["2022-04-13",52.9461,53.0097,51.9202,52.1109,154100.0],["2022-04-14",52.3106,52.4105,50.5584,50.5857,157200.0],["2022-04-18",50.5948,51.0941,49.2057,49.6415,228200.0],["2022-04-19",49.932,50.6311,49.7051,49.923,221600.0],["2022-04-20",50.5403,51.7024,50.5403,50.9761,256300.0],["2022-04-21",51.0215,51.321,49.8049,49.9774,210200.0],["2022-04-22",49.9683,50.8308,49.4599,50.3769,402500.0],["2022-04-25",50.4132,50.6492,48.7791,49.5689,424900.0],["2022-04-26",49.2602,49.9593,48.9788,49.0786,283000.0],["2022-04-27",48.6429,49.1694,47.0995,47.4082,384600.0],["2022-04-28",47.5534,48.661,46.8635,48.4068,337200.0],["2022-04-29",47.7713,48.1072,46.8907,47.0904,1507200.0],["2022-05-02",47.0087,47.39,45.8648,46.3369,436600.0],["2022-05-03",46.5548,47.5081,45.8921,46.7545,460400.0],["2022-05-04",46.4731,47.2085,46.0101,47.0723,269000.0],["2022-05-05",46.7545,47.1812,45.3927,46.001,212400.0],["2022-05-06",45.8459,46.2382,45.5448,46.1105,268900.0],["2022-05-09",45.9371,46.6214,45.5266,46.2473,276300.0],["2022-05-10",46.3751,46.8586,45.4718,46.1652,267900.0],["2022-05-11",45.9098,46.8313,45.8459,45.9189,254200.0],["2022-05-12",46.074,47.6159,45.8915,47.5247,398800.0],["2022-05-13",47.917,48.4461,47.6615,48.3914,273500.0],["2022-05-16",48.3184,49.1304,48.2454,48.3914,332100.0],["2022-05-17",48.4917,48.7655,47.8622,48.5556,296900.0],["2022-05-18",48.9206,50.2708,48.3275,48.583,332000.0],["2022-05-19",48.6012,49.7326,48.1724,49.6322,472500.0],["2022-05-20",49.8877,50.0701,48.0264,49.1578,221900.0],["2022-05-23",49.5501,50.1887,49.0209,49.249,160900.0],["2022-05-24",49.2946,49.6778,48.291,49.5501,184200.0],["2022-05-25",49.5227,49.8238,49.2034,49.322,153600.0],["2022-05-26",49.7782,49.7782,48.4005,48.6195,202600.0],["2022-05-27",48.5191,49.3676,48.5191,49.0209,174900.0],["2022-05-31",48.364,48.9844,47.5703,48.9662,307300.0],["2022-06-01",49.103,49.4862,48.8932,49.176,236400.0],["2022-06-02",49.0392,50.5719,48.4005,50.3712,238300.0],["2022-06-03",50.28,50.6358,50.0245,50.1431,194400.0],["2022-06-06",50.6814,50.6814,49.9515,50.1522,197200.0],["2022-06-07",49.9606,50.4807,49.4315,50.3894,246700.0],["2022-06-08",50.353,50.5537,49.1486,49.4041,163300.0],["2022-06-09",49.395,49.915,48.8658,49.1578,281800.0],["2022-06-10",48.9023,49.7782,48.1816,49.3037,208400.0],["2022-06-13",48.7381,49.1122,46.3112,46.5028,345700.0],["2022-06-14",46.439,46.439,44.2128,44.8788,229000.0],["2022-06-15",45.2073,46.0466,44.5595,45.3259,240400.0],["2022-06-16",44.6872,45.0795,44.2858,44.4865,295600.0],["2022-06-17",44.8788,45.6999,44.7055,45.4627,637900.0],["2022-06-21",45.4171,45.5996,44.7328,44.9792,191800.0],["2022-06-22",44.6507,46.6305,44.6507,46.1287,171700.0],["2022-06-23",46.1196,48.437,46.1196,48.4096,194400.0],["2022-06-24",48.656,49.3037,48.2819,49.1669,493200.0],["2022-06-27",49.4041,49.7417,48.9297,49.4862,152400.0],["2022-06-28",49.7052,50.1705,49.0027,49.1121,171000.0],["2022-06-29",49.0392,49.8694,48.6195,49.5866,202900.0],["2022-06-30",49.3311,50.8548,49.2855,50.6814,281100.0],["2022-07-01",50.5172,52.0682,50.5172,52.0043,286100.0],["2022-07-05",51.4569,51.758,49.4497,50.9642,362800.0],["2022-07-06",50.873,51.7854,50.5354,51.4843,156800.0],["2022-07-07",51.7032,51.8036,50.8912,51.0646,150000.0],["2022-07-08",50.9642,51.1741,50.3256,50.581,141900.0],["2022-07-11",50.5719,51.019,50.2617,50.9551,153000.0],["2022-07-12",50.8639,51.3292,49.9789,50.3256,151100.0],["2022-07-13",50.0336,50.8274,49.9606,50.6814,125800.0],["2022-07-14",50.0154,51.165,50.0063,51.0007,142400.0],["2022-07-15",51.4752,52.1412,50.654,51.8492,209500.0],["2022-07-18",51.5755,51.5755,50.1979,50.4351,164000.0],["2022-07-19",50.7361,51.5481,50.727,51.5208,168800.0],["2022-07-20",51.8948,51.8948,50.8456,51.1102,193800.0],["2022-07-21",50.8548,51.8857,50.581,51.8492,170100.0],["2022-07-22",52.2872,52.8437,51.9496,52.6338,188800.0],["2022-07-25",52.6703,53.1539,52.2598,53.0262,187800.0],["2022-07-26",52.9076,53.6009,52.7889,53.5371,201700.0],["2022-07-27",53.2269,53.7013,52.8346,53.2725,215100.0],["2022-07-28",52.0043,54.3126,50.9916,54.2213,421000.0],["2022-07-29",54.4221,55.1702,54.0662,54.8144,744500.0],["2022-08-01",54.568,56.411,54.4859,55.9822,279400.0],["2022-08-02",56.1099,56.119,55.0881,55.2432,275500.0],["2022-08-03",55.2341,56.2012,54.5772,55.964,208500.0],["2022-08-04",56.1008,56.2924,55.6538,55.964,210800.0],["2022-08-05",55.6525,56.0372,54.1043,54.7639,166800.0],["2022-08-08",54.6906,55.625,54.5165,54.8738,187400.0],["2022-08-09",55.0662,55.9548,55.0295,55.854,218600.0],["2022-08-10",56.2388,56.5136,55.6983,56.3853,174100.0],["2022-08-11",56.9167,57.1549,56.0097,56.0372,126800.0],["2022-08-12",56.2388,57.3656,55.6341,57.3564,184800.0],["2022-08-15",57.219,57.7137,56.7609,57.6954,157300.0],["2022-08-16",57.5396,58.071,57.3472,57.9335,133000.0],["2022-08-17",57.8877,58.4557,57.4663,58.1901,119100.0],["2022-08-18",58.19,58.4007,57.6312,57.8419,153700.0],["2022-08-19",57.7503,57.9061,56.7426,56.9533,207100.0],["2022-08-22",56.5411,57.219,55.68,56.0739,162600.0],["2022-08-23",55.6891,55.7441,54.6814,55.0204,172600.0],["2022-08-24",55.0204,55.1944,54.3883,55.167,164800.0],["2022-08-25",55.5425,56.4678,54.8646,56.2846,162000.0],["2022-08-26",56.2571,56.5777,55.3593,55.5517,118300.0],["2022-08-29",55.3868,55.5609,54.489,55.1761,163100.0],["2022-08-30",55.4601,55.4601,53.6829,53.802,209700.0],["2022-08-31",53.7837,54.2325,53.2432,53.6188,168900.0],["2022-09-01",53.3806,54.489,53.1882,54.3058,186900.0],["2022-09-02",54.5165,54.8463,53.2615,53.5363,187700.0],["2022-09-06",53.3806,53.6737,52.5561,53.0141,191600.0],["2022-09-07",53.2065,53.9027,53.0325,53.8661,221000.0],["2022-09-08",53.573,54.0402,53.1516,53.6371,190600.0],["2022-09-09",53.8203,54.1043,53.179,53.7562,165600.0],["2022-09-12",53.8203,54.9746,53.5088,54.8097,174200.0],["2022-09-13",54.0585,54.9563,53.6188,54.4341,236800.0],["2022-09-14",54.544,56.3762,54.3516,56.2205,388300.0],["2022-09-15",55.8357,56.2021,54.2142,54.4982,305400.0],["2022-09-16",54.3333,55.4876,52.9408,53.3806,1151300.0],["2022-09-19",53.6737,53.6737,52.2263,53.2706,453200.0],["2022-09-20",52.9225,53.2432,52.3912,52.9592,297600.0],["2022-09-21",53.4539,53.747,52.0156,52.1438,259900.0],["2022-09-22",51.9881,52.437,51.1453,52.1164,210300.0],["2022-09-23",51.6675,52.0889,50.9071,51.7225,194600.0],["2022-09-26",51.3194,52.0431,50.843,50.9346,219600.0],["2022-09-27",51.072,51.1087,49.3406,49.762,206700.0],["2022-09-28",50.2017,51.3285,49.7162,50.9346,190600.0],["2022-09-29",50.559,50.559,49.2582,49.6338,183800.0],["2022-09-30",49.991,50.1926,48.2688,48.2688,409200.0],["2022-10-03",48.9192,50.9346,48.7268,50.5956,345900.0],["2022-10-04",50.5315,51.8324,50.5315,51.5576,288600.0],["2022-10-05",50.9621,50.9621,49.6704,50.4308,212700.0],["2022-10-06",50.3483,50.3483,49.4597,49.6429,144200.0],["2022-10-07",49.5422,49.8628,48.3696,48.7726,185300.0],["2022-10-10",48.9833,49.6704,48.8643,48.8826,155300.0],["2022-10-11",48.9101,50.1926,48.7543,49.8719,279000.0],["2022-10-12",50.0277,50.0277,48.965,49.1757,248100.0],["2022-10-13",48.6627,50.3666,48.223,50.1742,295900.0],["2022-10-14",50.5773,50.8796,49.7345,50.0826,175800.0],["2022-10-17",50.5315,52.2721,50.5315,51.5026,352300.0],["2022-10-18",52.1897,53.0599,51.3102,51.6858,295600.0],["2022-10-19",50.9438,51.5942,50.559,51.1636,230400.0],["2022-10-20",50.9254,50.9254,47.1512,47.3527,327700.0],["2022-10-21",47.9207,49.533,47.1603,48.9559,1032700.0],["2022-10-24",49.2398,50.0552,48.5528,50.0368,211800.0],["2022-10-25",50.2842,51.7957,50.1559,51.7041,184100.0],["2022-10-26",52.1438,52.776,51.6858,52.0431,280500.0],["2022-10-27",51.8782,54.4707,51.8782,53.5913,258500.0],["2022-10-28",53.6737,55.854,53.6737,55.8265,225200.0],["2022-10-31",56.138,57.0999,55.5334,56.8526,467900.0],["2022-11-01",56.3121,56.5686,54.3974,54.8005,309800.0],["2022-11-02",54.7639,55.4967,53.7287,53.802,211900.0],["2022-11-03",52.8584,53.9669,52.7027,53.802,194900.0],["2022-11-04",53.8296,55.4028,53.618,55.0256,194400.0],["2022-11-07",55.0256,55.6328,54.3356,55.6236,278600.0],["2022-11-08",55.4856,55.7524,54.8232,55.1268,225200.0],["2022-11-09",54.8416,55.5316,54.6944,55.0256,220900.0],["2022-11-10",56.1848,57.6292,55.734,57.5464,274800.0],["2022-11-11",57.8132,57.8132,55.734,56.608,150500.0],["2022-11-14",56.608,58.4296,56.1848,57.8224,164000.0],["2022-11-15",58.218,58.4664,57.6568,58.08,150800.0],["2022-11-16",58.2088,58.6136,57.7948,58.0892,180100.0],["2022-11-17",57.5096,57.804,57.0956,57.7488,124400.0],["2022-11-18",58.6412,59.0828,58.0248,58.1996,254300.0],["2022-11-21",58.5124,59.1932,58.034,58.5124,244500.0],["2022-11-22",58.724,59.276,57.8592,58.8712,236800.0],["2022-11-23",59.1748,59.9936,58.9264,59.9108,329300.0],["2022-11-25",60.1132,60.8308,59.5612,60.288,172200.0],["2022-11-28",59.9568,60.4628,59.3128,59.3956,399800.0],["2022-11-29",58.9632,58.9632,57.9604,58.0984,357000.0],["2022-11-30",57.85,59.8004,57.6568,59.736,575100.0],["2022-12-01",59.2208,60.0304,58.6412,59.2392,237200.0],["2022-12-02",58.724,59.2024,58.6228,59.1564,179000.0],["2022-12-05",58.6964,58.8436,58.2272,58.77,223200.0],["2022-12-06",58.6412,58.6412,56.7828,57.5648,282500.0],["2022-12-07",57.5556,57.9052,57.1968,57.758,176500.0],["2022-12-08",57.7304,58.4112,56.9668,58.3836,176500.0],["2022-12-09",57.804,58.6228,57.7396,58.5584,207000.0],["2022-12-12",58.9172,58.9172,58.1996,58.6044,197000.0],["2022-12-13",59.414,60.2052,58.6964,58.8528,436500.0],["2022-12-14",59.0644,59.46,57.6108,57.9052,212800.0],["2022-12-15",57.7764,57.7764,56.3872,56.5252,249000.0],["2022-12-16",55.6788,56.286,54.676,55.596,624700.0],["2022-12-19",55.182,56.3136,55.182,55.7248,185300.0],["2022-12-20",55.6052,56.0744,55.4396,55.7432,130900.0],["2022-12-21",55.8812,56.7368,55.6512,56.424,183000.0],["2022-12-22",56.1112,56.1112,55.09,55.9732,143100.0],["2022-12-23",56.0284,56.884,55.872,56.838,157800.0],["2022-12-27",56.9576,57.0404,56.4792,56.93,104200.0],["2022-12-28",57.1968,57.3992,56.47,56.4884,104800.0],["2022-12-29",56.8564,57.344,56.5896,57.2428,159900.0],["2022-12-30",57.2336,57.2336,55.5224,55.7892,198000.0],["2023-01-03",56.2032,57.068,55.504,56.8564,265900.0],["2023-01-04",57.3624,58.6504,57.1416,57.8132,246200.0],["2023-01-05",57.2244,57.9328,55.7616,55.918,164100.0],["2023-01-06",56.5252,57.3716,56.3596,56.9576,126900.0],["2023-01-09",56.746,57.528,55.9456,56.1572,175500.0],["2023-01-10",55.9456,56.8656,55.8628,56.8656,155500.0],["2023-01-11",56.9668,57.5832,56.7736,57.298,121600.0],["2023-01-12",57.3716,57.5648,56.9944,57.298,127100.0],["2023-01-13",57.2428,57.7856,56.8564,57.3992,127400.0],["2023-01-17",57.5188,58.0524,57.1048,57.528,119500.0],["2023-01-18",57.5648,57.5648,56.2308,56.7092,113900.0],["2023-01-19",56.838,56.8932,55.9456,55.9732,166000.0],["2023-01-20",56.1848,56.1848,55.2004,55.872,193700.0],["2023-01-23",55.5316,57.0404,55.504,56.3228,151100.0],["2023-01-24",56.1388,57.6108,55.7432,57.3624,141200.0],["2023-01-25",56.8196,57.8316,56.378,57.712,162300.0],["2023-01-26",57.7028,57.804,56.9944,57.3072,179600.0],["2023-01-27",57.4084,57.5372,56.7644,56.9668,176200.0],["2023-01-30",56.8288,57.1968,54.9612,55.0992,206300.0],["2023-01-31",55.458,56.7092,55.0992,56.2768,953000.0],["2023-02-01",56.1756,58.1812,55.6512,57.62,251600.0],["2023-02-02",57.7672,58.8068,57.6752,58.8068,269800.0],["2023-02-03",58.5851,58.6036,57.2087,57.8923,258400.0],["2023-02-06",57.9108,58.2987,57.6336,58.2248,142800.0],["2023-02-07",57.6891,57.6891,56.211,57.5228,207900.0],["2023-02-08",57.2457,57.4674,55.6845,55.9431,226800.0],["2023-02-09",56.0725,56.3773,54.5575,54.9178,174000.0],["2023-02-10",55.0379,55.6198,54.8069,55.472,125100.0],["2023-02-13",55.7399,56.405,55.6568,56.2757,171300.0],["2023-02-14",56.1464,56.3219,55.1302,55.3797,140700.0],["2023-02-15",55.1395,55.5921,55.0379,55.509,133100.0],["2023-02-16",54.964,55.1857,54.382,54.8623,124700.0],["2023-02-17",55.2688,56.2295,54.8716,56.1002,140300.0],["2023-02-21",55.5921,55.7214,54.9917,55.0933,169500.0],["2023-02-22",55.3427,56.0725,55.2503,55.2965,205000.0],["2023-02-23",55.278,55.5829,53.7261,54.5575,218900.0],["2023-02-24",54.1233,54.3635,53.5136,54.1695,161600.0],["2023-02-27",54.576,55.3242,53.6153,53.6614,158700.0],["2023-02-28",53.4028,53.6522,52.6638,52.8762,334500.0],["2023-03-01",52.3497,52.6084,51.4906,51.6384,194500.0],["2023-03-02",51.777,52.8023,50.9548,52.4328,292700.0],["2023-03-03",52.7746,52.904,51.6107,52.5067,212400.0],["2023-03-06",52.4144,53.2457,50.9548,51.389,290200.0],["2023-03-07",51.6199,51.7677,51.0657,51.2319,159700.0],["2023-03-08",51.1765,52.1188,50.9363,52.0449,221500.0],["2023-03-09",52.2481,52.2481,51.2874,51.3797,184600.0],["2023-03-10",51.3705,51.3705,50.2712,50.5022,168000.0],["2023-03-13",50.4929,52.3035,50.4929,50.844,235800.0],["2023-03-14",51.8324,52.285,51.2597,51.8509,245700.0],["2023-03-15",51.4721,52.7377,51.4167,52.4051,338900.0],["2023-03-16",51.8509,53.2827,51.8509,53.1441,234300.0],["2023-03-17",52.8485,53.5691,51.9617,52.479,1093000.0],["2023-03-20",52.9594,54.0402,52.8301,53.3751,329900.0],["2023-03-21",53.5875,53.8185,50.9271,51.3982,296800.0],["2023-03-22",51.4629,51.8971,50.5945,50.6407,284300.0],["2023-03-23",50.7424,51.1488,49.9756,50.3174,197200.0],["2023-03-24",50.2435,52.4051,50.2435,52.3589,205800.0],["2023-03-27",52.8208,53.1164,52.3959,52.5437,179600.0],["2023-03-28",52.2481,53.3012,52.2481,52.8855,158600.0],["2023-03-29",53.2827,53.8554,52.8116,53.0148,145800.0],["2023-03-30",53.1626,53.4859,52.5991,53.1996,149900.0],["2023-03-31",53.5321,53.7908,53.0887,53.7631,294300.0],["2023-04-03",53.6984,53.7631,52.9779,53.4767,234800.0],["2023-04-04",53.6615,54.5021,53.4859,54.1972,156400.0],["2023-04-05",54.3635,55.4166,54.3635,55.2411,233000.0],["2023-04-06",55.6845,55.897,55.1672,55.7122,130000.0],["2023-04-10",55.3889,55.9709,55.0009,55.6383,208900.0],["2023-04-11",55.6106,56.3958,55.4351,56.2572,125900.0],["2023-04-12",56.4512,56.8946,55.7492,56.0632,100900.0],["2023-04-13",55.897,56.4974,55.4258,56.4604,179700.0],["2023-04-14",56.0725,56.405,54.0956,54.576,226500.0],["2023-04-17",54.576,54.8623,53.7169,54.3173,227600.0],["2023-04-18",54.3266,54.3266,52.867,53.3012,161200.0],["2023-04-19",53.3012,53.8831,53.1903,53.7076,179100.0],["2023-04-20",53.6984,54.1233,53.3658,54.0494,204500.0],["2023-04-21",54.576,55.0933,53.6522,53.9571,488300.0],["2023-04-24",53.9201,54.2434,53.4859,53.5968,138800.0],["2023-04-25",53.3381,53.8832,53.1534,53.7354,185500.0],["2023-04-26",52.9963,53.3843,52.2573,52.6545,224000.0],["2023-04-27",51.4721,52.8578,51.0842,52.4421,318300.0],["2023-04-28",52.1834,52.4328,51.6107,51.8047,623900.0],["2023-05-01",51.777,51.9802,50.9271,51.2319,254700.0],["2023-05-02",51.195,51.8047,50.456,51.5553,275700.0],["2023-05-03",51.7585,52.3035,51.3613,51.7215,249800.0],["2023-05-04",51.4536,52.6268,51.1765,52.5806,222200.0],["2023-05-05",52.692,53.1838,52.5157,52.924,189900.0],["2023-05-08",52.7662,52.8869,51.0402,52.525,843600.0],["2023-05-09",52.8219,52.9426,52.2651,52.395,350500.0],["2023-05-10",52.8962,53.3509,52.3858,53.1746,208200.0],["2023-05-11",53.1282,53.1467,52.0888,52.6734,194900.0],["2023-05-12",52.7941,53.3045,52.2651,53.0075,270900.0],["2023-05-15",53.2302,53.3416,52.3022,52.525,227400.0],["2023-05-16",52.5342,52.5992,51.5134,51.6898,286000.0],["2023-05-17",51.6712,52.1723,51.0866,52.0517,268000.0],["2023-05-18",51.764,51.8475,51.2165,51.467,252600.0],["2023-05-19",51.8197,51.8382,50.5854,50.6875,595600.0],["2023-05-22",50.8917,51.7083,50.3534,51.4578,236500.0],["2023-05-23",51.1608,52.757,51.1608,52.1816,283400.0],["2023-05-24",52.3765,52.4043,51.7826,52.0888,196200.0],["2023-05-25",51.7362,52.0888,50.8174,51.7269,204900.0],["2023-05-26",51.8939,53.2303,51.6341,53.0168,285700.0],["2023-05-30",53.091,53.4066,52.2558,52.2837,252000.0],["2023-05-31",52.46,52.924,51.7733,52.8126,367400.0],["2023-06-01",52.9611,52.9611,51.5691,52.0795,187000.0],["2023-06-02",52.3765,54.0376,51.9589,53.7221,250700.0],["2023-06-05",52.6642,52.9982,51.9682,52.7755,345100.0],["2023-06-06",52.757,53.2766,52.2002,53.0075,225900.0],["2023-06-07",53.0354,54.1026,52.757,53.5922,910600.0],["2023-06-08",53.3694,53.4901,52.8869,52.9518,243900.0],["2023-06-09",52.7198,52.7384,52.0238,52.2837,279800.0],["2023-06-12",52.2744,52.7106,49.2027,49.9544,591800.0],["2023-06-13",49.9451,50.7525,49.5554,49.9915,321800.0],["2023-06-14",48.7109,49.4997,47.8385,47.8757,485400.0],["2023-06-15",47.9685,48.8037,47.6901,48.4974,314500.0],["2023-06-16",48.813,48.8222,48.2562,48.6923,848800.0],["2023-06-20",48.7944,48.9429,48.0705,48.1541,328800.0],["2023-06-21",48.0427,48.6088,47.2539,48.4139,285800.0],["2023-06-22",48.5717,48.8594,47.8849,48.5067,308200.0],["2023-06-23",48.3304,49.0542,46.5672,46.66,593900.0],["2023-06-26",46.6414,47.0219,46.2517,46.3073,237700.0],["2023-06-27",46.3073,47.4302,46.0568,47.3653,302200.0],["2023-06-28",48.0241,48.2747,47.2261,48.0891,321600.0],["2023-06-29",47.8107,48.3489,47.7457,48.0149,321400.0],["2023-06-30",48.2005,48.3768,47.291,47.9128,318900.0],["2023-07-03",47.6622,48.5346,47.6622,48.1448,156000.0],["2023-07-05",47.7922,48.2933,47.3096,47.3467,390800.0],["2023-07-06",46.9105,47.3931,46.4651,46.8456,455000.0],["2023-07-07",46.4001,46.6878,45.4721,46.0197,768400.0],["2023-07-10",45.9176,46.6229,45.6392,45.7505,396600.0],["2023-07-11",45.9269,46.5022,45.8062,46.4651,265200.0],["2023-07-12",47.0219,47.2817,46.3723,47.1425,239200.0],["2023-07-13",47.0776,47.755,46.8827,47.7086,242900.0],["2023-07-14",47.5045,47.8385,47.0219,47.5509,295900.0],["2023-07-17",47.5602,48.1077,47.0961,47.588,238200.0],["2023-07-18",47.356,48.0891,47.1797,47.6808,209900.0],["2023-07-19",47.9035,48.5067,47.6808,48.2005,209000.0],["2023-07-20",48.0149,48.9985,47.7643,48.9893,342100.0],["2023-07-21",49.1656,49.9173,48.8129,49.6389,608200.0],["2023-07-24",49.5646,49.7131,48.6274,49.0914,314900.0],["2023-07-25",48.748,49.1656,48.5902,49.147,315800.0],["2023-07-26",48.9429,49.5461,48.6274,48.9707,284800.0],["2023-07-27",48.7202,49.3234,46.1217,47.2168,629300.0],["2023-07-28",47.9406,48.5531,47.5138,48.3026,396200.0],["2023-07-31",48.2469,49.6574,48.1726,49.2027,2639800.0],["2023-08-01",49.045,49.277,48.1169,48.3026,385400.0],["2023-08-02",47.7457,48.4232,47.6715,48.3953,228000.0],["2023-08-03",48.2005,48.2005,47.1425,47.3374,249800.0],["2023-08-04",47.3747,48.4754,47.2815,47.9997,351400.0],["2023-08-07",47.6079,48.9231,47.6079,48.5407,243000.0],["2023-08-08",48.578,48.7366,47.9904,48.5593,238800.0],["2023-08-09",48.522,49.0164,48.3355,48.9791,355600.0],["2023-08-10",49.4455,49.7906,48.606,48.7366,268200.0],["2023-08-11",48.7459,49.5201,48.6433,49.2962,301600.0],["2023-08-14",49.3708,49.3708,48.5127,48.8858,233900.0],["2023-08-15",48.6993,48.8392,48.2609,48.4008,184700.0],["2023-08-16",48.5966,48.8671,48.009,48.2235,228400.0],["2023-08-17",48.3355,48.5407,47.8878,47.953,203600.0],["2023-08-18",47.8038,48.4754,47.8038,48.1676,260500.0],["2023-08-21",47.9344,47.9717,47.0296,47.3188,225100.0],["2023-08-22",47.4307,48.1209,47.2348,47.9904,209800.0],["2023-08-23",48.3821,48.3821,47.6359,47.9624,237500.0],["2023-08-24",47.8131,48.3448,47.4027,47.468,235200.0],["2023-08-25",47.8318,48.3821,47.5426,48.1116,219800.0],["2023-08-28",48.3728,48.5966,47.9717,48.1116,181800.0],["2023-08-29",48.009,48.009,47.4307,47.7105,254700.0],["2023-08-30",47.7105,47.953,47.1789,47.2535,171400.0],["2023-08-31",47.3841,47.6452,46.871,46.871,238600.0],["2023-09-01",47.0763,47.5053,46.5726,46.7311,225200.0],["2023-09-05",46.4793,46.4793,45.4439,45.7144,316000.0],["2023-09-06",45.845,45.845,45.1548,45.2294,293900.0],["2023-09-07",45.5185,45.7424,44.8656,45.5932,184300.0],["2023-09-08",45.5838,45.6491,45.2294,45.248,162800.0],["2023-09-11",45.3227,46.0689,45.3227,45.6491,207300.0],["2023-09-12",45.6025,45.7984,45.2294,45.3786,168300.0],["2023-09-13",45.3786,46.1901,45.3786,46.1248,225200.0],["2023-09-14",46.47,47.1789,46.47,46.8804,286100.0],["2023-09-15",46.8431,47.1042,46.1622,46.5353,1381800.0],["2023-09-18",46.4793,46.4793,45.8264,45.845,209300.0],["2023-09-19",45.7238,45.9476,45.5279,45.5559,230100.0],["2023-09-20",45.7238,45.9849,45.1828,45.1921,193200.0],["2023-09-21",45.0335,45.3786,44.6511,45.1921,310100.0],["2023-09-22",45.0895,45.3133,44.8563,45.0335,240700.0],["2023-09-25",44.763,45.1734,44.5951,45.0522,206200.0],["2023-09-26",44.8843,45.0895,43.8023,43.8956,261900.0],["2023-09-27",43.9515,44.1008,43.5131,43.5224,251200.0],["2023-09-28",43.681,43.9982,43.196,43.7556,526300.0],["2023-09-29",44.1287,44.3992,43.7277,44.1287,443800.0],["2023-10-02",43.9049,43.9049,42.7483,43.168,452600.0],["2023-10-03",42.9068,43.3732,42.3845,43.3079,369500.0],["2023-10-04",43.6157,43.8396,42.9535,43.793,249600.0],["2023-10-05",43.7929,45.1268,43.5598,44.9776,437000.0],["2023-10-06",44.4645,45.2854,44.1847,45.0615,217700.0],["2023-10-09",44.847,45.7424,44.847,45.4626,200000.0],["2023-10-10",45.4812,45.8077,45.2014,45.332,165600.0],["2023-10-11",45.4999,45.6491,45.0988,45.6118,174400.0],["2023-10-12",45.6025,45.6025,44.3899,44.847,244500.0],["2023-10-13",45.1268,45.1268,44.4739,44.7257,266700.0],["2023-10-16",44.9589,46.0409,44.707,46.0129,371600.0],["2023-10-17",45.7984,46.3953,45.5745,45.6585,317000.0],["2023-10-18",45.4533,45.6491,44.5205,44.9216,196800.0],["2023-10-19",44.6511,45.1175,44.3713,44.4179,225400.0],["2023-10-20",44.4925,44.819,43.9049,43.9329,462500.0],["2023-10-23",43.5411,44.278,43.4478,43.6437,291200.0],["2023-10-24",44.0075,44.4645,43.8956,43.8956,270500.0],["2023-10-25",42.9161,43.4945,42.9161,43.224,304600.0],["2023-10-26",45.0522,45.6025,43.2893,45.3973,338000.0],["2023-10-27",45.4999,45.8543,44.8376,45.1828,394700.0],["2023-10-30",45.5465,45.901,45.0708,45.1268,356500.0],["2023-10-31",45.332,45.5652,44.7164,45.4066,347900.0],["2023-11-01",45.3413,46.386,45.1641,46.2554,310500.0],["2023-11-02",46.5446,47.3934,46.4047,47.3374,291300.0],["2023-11-03",48.2375,49.8126,47.7968,49.2032,342900.0],["2023-11-06",48.9407,49.1469,48.3312,48.35,196200.0],["2023-11-07",48.4344,48.4344,47.6187,47.75,119200.0],["2023-11-08",47.6937,47.9468,46.2499,46.6436,230100.0],["2023-11-09",46.8405,46.878,46.0998,46.3249,187700.0],["2023-11-10",46.7186,46.7186,45.9123,45.9498,186200.0],["2023-11-13",45.7529,46.0436,45.4623,45.6873,217900.0],["2023-11-14",47.1687,48.6875,46.7561,48.6594,403900.0],["2023-11-15",48.5187,49.1375,47.9937,48.0968,291600.0],["2023-11-16",48.4719,48.4719,47.825,47.8437,165500.0],["2023-11-17",48.2,48.4344,47.9187,48.2281,283400.0],["2023-11-20",48.0875,48.0875,47.0937,47.2062,182200.0],["2023-11-21",47.103,47.1874,46.4936,47.0093,139400.0],["2023-11-22",47.3843,47.7218,47.0937,47.5999,126900.0],["2023-11-24",47.6093,47.9656,47.5156,47.9562,69700.0],["2023-11-27",47.9187,48.125,47.2999,47.75,140300.0],["2023-11-28",47.5343,47.8437,47.1499,47.4124,130700.0],["2023-11-29",47.7031,47.7406,46.8499,47.0093,146000.0],["2023-11-30",47.0749,47.5718,46.803,47.4124,247900.0],["2023-12-01",47.178,48.4906,46.7561,48.4625,206800.0],["2023-12-04",48.0875,49.7563,48.0875,49.7376,220400.0],["2023-12-05",49.747,50.2345,49.175,49.5313,189900.0],["2023-12-06",49.9438,50.1689,49.4094,49.4376,211400.0],["2023-12-07",49.2969,49.5219,48.7719,49.4563,158300.0],["2023-12-08",49.5219,50.0938,48.8281,49.0625,151200.0],["2023-12-11",48.8375,49.2313,48.5563,49.2219,201800.0],["2023-12-12",49.3813,49.3907,48.575,49.2688,138600.0],["2023-12-13",49.1844,50.9095,48.8469,50.5439,412400.0],["2023-12-14",51.1908,51.4252,50.3001,50.4595,334000.0],["2023-12-15",50.2064,50.3376,49.1282,49.3532,1102000.0],["2023-12-18",49.5876,49.6813,48.9688,48.9875,393200.0],["2023-12-19",49.3626,50.4314,49.2219,50.2439,356400.0],["2023-12-20",50.1126,50.5814,48.9407,48.95,320400.0],["2023-12-21",49.2032,49.4657,48.5469,48.875,246800.0],["2023-12-22",49.2782,49.6907,48.8469,49.025,162800.0],["2023-12-26",49.1188,49.5313,48.875,49.2688,167500.0],["2023-12-27",49.2501,49.4751,48.8657,49.0813,161200.0],["2023-12-28",48.6219,49.2688,48.6219,49.2313,147400.0],["2023-12-29",49.1469,49.1469,48.2562,48.6313,205700.0],["2024-01-02",48.3969,49.0719,48.1062,48.65,193200.0],["2024-01-03",48.8094,48.8844,47.7499,48.0312,230900.0],["2024-01-04",48.4531,48.4531,46.878,46.9155,252200.0],["2024-01-05",46.7468,47.028,46.0155,46.0998,219300.0],["2024-01-08",45.9498,46.4936,45.6592,46.4936,253600.0],["2024-01-09",45.903,46.653,45.6217,46.1561,211500.0],["2024-01-10",46.1842,46.6624,46.0717,46.5968,232000.0],["2024-01-11",46.4842,46.4842,45.0029,45.3123,258000.0],["2024-01-12",45.8467,45.9498,45.5186,45.6686,205200.0],["2024-01-16",45.4623,45.8842,44.881,44.9185,272900.0],["2024-01-17",44.4685,44.8154,43.8872,44.1778,337800.0],["2024-01-18",44.1591,44.6654,43.7372,44.6091,516600.0],["2024-01-19",44.881,44.881,43.8778,44.3466,716500.0],["2024-01-22",44.5154,45.2373,44.5154,44.7779,314100.0],["2024-01-23",45.181,45.4623,44.1591,44.2997,274200.0],["2024-01-24",44.6185,44.6841,42.4621,42.509,312300.0],["2024-01-25",43.1278,43.5309,42.4152,42.959,418000.0],["2024-01-26",43.3903,43.4372,42.4434,42.5465,280100.0],["2024-01-29",42.4996,43.184,42.0402,42.9965,203900.0],["2024-01-30",42.734,43.0622,42.434,42.9028,308700.0],["2024-01-31",43.1559,43.6716,42.3402,42.4434,558900.0],["2024-02-01",42.5184,43.1184,42.359,43.0621,316200.0],["2024-02-02",42.4902,43.0153,42.1527,42.6965,362900.0],["2024-02-05",42.1715,42.4996,42.0308,42.2746,453200.0],["2024-02-06",42.1527,43.2872,42.1527,43.2872,512000.0],["2024-02-07",43.3153,43.831,43.109,43.3434,449100.0],["2024-02-08",43.1747,43.7653,42.8465,43.7466,265600.0],["2024-02-09",43.7277,44.6521,43.4447,44.3219,374700.0],["2024-02-12",44.5011,45.3783,44.3502,45.1048,302600.0],["2024-02-13",44.1427,44.586,42.9071,43.3127,346100.0],["2024-02-14",43.6522,43.6522,43.0297,43.3033,204700.0],["2024-02-15",43.6805,44.8124,43.6805,44.7464,251400.0],["2024-02-16",44.4917,44.8313,43.756,44.8218,236200.0],["2024-02-20",44.5389,45.4444,44.5389,44.9162,318800.0],["2024-02-21",44.935,45.1897,44.5389,44.6804,194300.0],["2024-02-22",44.3031,44.3031,43.1806,44.0767,283500.0],["2024-02-23",43.8975,43.9729,43.473,43.4825,255800.0],["2024-02-26",43.2372,43.4353,42.5392,42.8599,393300.0],["2024-02-27",43.0486,43.3976,42.8599,43.341,294000.0],["2024-02-28",42.8316,43.6805,42.8316,43.3127,299200.0],["2024-02-29",44.2087,44.7558,43.2467,43.2844,461700.0],["2024-03-01",42.643,43.2938,42.3789,42.9448,266700.0],["2024-03-04",42.8222,43.6334,42.8222,43.4636,333400.0],["2024-03-05",43.5013,44.039,42.5015,42.7939,242400.0],["2024-03-06",43.0392,43.4353,42.7185,43.0109,254300.0],["2024-03-07",43.2561,43.7654,43.0675,43.6145,362000.0],["2024-03-08",43.8598,43.9258,43.3693,43.6711,359300.0],["2024-03-11",43.6051,45.8028,43.6051,45.152,337700.0],["2024-03-12",44.7181,44.9728,43.9541,44.3785,185700.0],["2024-03-13",44.3408,45.0859,44.1522,44.3691,326000.0],["2024-03-14",44.0201,44.1616,43.0675,43.9729,476200.0],["2024-03-15",43.7277,44.4729,43.1618,43.69,1115000.0],["2024-03-18",43.5674,43.5674,42.7185,43.0109,349900.0],["2024-03-19",43.124,43.6145,42.9731,43.1523,317900.0],["2024-03-20",42.9637,44.105,42.8599,43.8503,267100.0],["2024-03-21",43.9729,44.52,43.9541,44.1616,319000.0],["2024-03-22",44.4729,44.4729,43.407,43.5957,265600.0],["2024-03-25",43.6334,43.8598,42.6336,43.1052,317800.0],["2024-03-26",43.2655,43.2655,42.4921,42.6241,318400.0],["2024-03-27",42.8316,44.1522,42.8316,44.0201,258100.0],["2024-03-28",44.1522,44.4257,43.7937,43.8409,256000.0],["2024-04-01",44.0578,44.1805,43.2089,43.8881,292500.0],["2024-04-02",43.4542,43.9352,43.1146,43.407,396000.0],["2024-04-03",43.275,43.3787,42.6713,42.6996,241700.0],["2024-04-04",43.3787,43.6805,43.0297,43.3598,421700.0],["2024-04-05",43.1523,43.3127,42.2186,43.1618,302100.0],["2024-04-08",43.3504,44.1427,43.1523,43.8692,623900.0],["2024-04-09",44.0673,44.5955,43.8315,44.5389,374300.0],["2024-04-10",43.3033,43.3976,42.4449,42.992,438700.0],["2024-04-11",42.992,43.2655,42.3789,42.4732,252900.0],["2024-04-12",42.3317,42.7656,41.6055,41.879,402500.0],["2024-04-15",41.9733,42.0205,41.2565,41.8696,381400.0],["2024-04-16",41.5394,41.7281,41.0301,41.2848,304500.0],["2024-04-17",41.3979,41.945,41.3508,41.662,258000.0],["2024-04-18",41.8507,42.6241,41.8507,42.3506,337500.0],["2024-04-19",42.2657,43.1901,42.2657,43.1901,710300.0],["2024-04-22",43.1712,43.1712,42.6336,42.8694,397000.0],["2024-04-23",43.0014,44.0861,42.9071,43.6051,584300.0],["2024-04-24",43.1806,44.2936,43.0014,43.9258,1956500.0],["2024-04-25",44.7275,45.5859,43.1146,45.3218,576700.0],["2024-04-26",45.4538,45.6236,44.7558,45.2086,401400.0],["2024-04-29",45.4538,45.7179,45.1048,45.6707,402800.0],["2024-04-30",45.3123,46.4913,45.1048,46.331,559500.0],["2024-05-01",46.4725,47.5006,46.3876,47.0007,206500.0],["2024-05-02",47.2082,47.6232,46.8686,47.5855,232400.0],["2024-05-03",48.202,48.2399,47.3768,47.9649,259300.0],["2024-05-06",48.2304,48.3158,47.7088,48.1261,231900.0],["2024-05-07",48.3158,48.6193,48.0407,48.5909,285300.0],["2024-05-08",48.3917,48.828,48.0977,48.6952,290700.0],["2024-05-09",48.847,50.0136,48.3158,49.9662,331000.0],["2024-05-10",50.061,50.4214,49.473,50.412,195800.0],["2024-05-13",50.5258,51.019,49.7954,49.9093,1288400.0],["2024-05-14",50.4689,51.0474,49.9472,50.1938,352600.0],["2024-05-15",50.7439,50.7439,49.8144,50.0705,381200.0],["2024-05-16",50.0421,50.5732,49.9187,50.5068,262300.0],["2024-05-17",50.6206,50.7344,50.2128,50.5448,277800.0],["2024-05-20",50.5258,50.7439,49.6816,50.042,251300.0],["2024-05-21",49.9946,50.5827,49.6057,50.5542,295600.0],["2024-05-22",50.8957,51.0,49.7385,49.8144,381000.0],["2024-05-23",49.7291,49.8808,48.2399,48.4771,292500.0],["2024-05-24",48.6004,48.7331,47.6519,47.6993,272800.0],["2024-05-28",47.5475,47.8795,46.2576,46.4568,390800.0],["2024-05-29",46.1438,46.2007,45.5368,45.5557,257800.0],["2024-05-30",45.9351,46.3999,45.8308,46.1248,428300.0],["2024-05-31",46.305,47.7467,46.305,47.3199,448700.0],["2024-06-03",47.4906,47.7277,46.9026,46.9974,318400.0],["2024-06-04",47.0259,47.5001,46.7698,47.3958,516600.0],["2024-06-05",47.4053,47.5096,47.0448,47.0638,161600.0],["2024-06-06",46.7034,47.1871,46.5706,46.6844,162900.0],["2024-06-07",46.1912,46.343,45.1099,45.1384,235500.0],["2024-06-10",44.7305,44.7305,43.839,44.5219,440500.0],["2024-06-11",44.133,45.5462,43.9054,45.5178,514200.0],["2024-06-12",46.5896,47.0259,45.2996,45.3091,278000.0],["2024-06-13",45.2048,45.679,44.7874,45.4893,239100.0],["2024-06-14",44.9771,45.4798,44.8633,45.1289,167200.0],["2024-06-17",44.8159,45.385,44.465,44.8918,195500.0],["2024-06-18",44.7305,45.7833,44.7305,45.4514,210600.0],["2024-06-20",45.2238,45.8213,45.2238,45.6126,187800.0],["2024-06-21",45.8023,46.0964,45.2902,45.5557,720700.0],["2024-06-24",45.7075,46.912,45.5937,46.5706,175400.0],["2024-06-25",46.5991,46.5991,45.5937,45.6695,278800.0],["2024-06-26",45.2332,45.6506,44.8633,45.4703,275700.0],["2024-06-27",45.7644,46.0205,45.5273,45.8497,216600.0],["2024-06-28",46.2481,46.2481,45.6221,45.992,618700.0],["2024-07-01",46.0679,46.4757,45.3471,45.8782,244400.0],["2024-07-02",45.9161,46.3999,45.8213,45.8308,168900.0],["2024-07-03",46.0015,46.0015,45.1479,45.366,91300.0],["2024-07-05",45.2617,46.4663,45.1574,46.4378,185900.0],["2024-07-08",46.656,46.8741,45.8308,45.8687,230800.0],["2024-07-09",45.7075,46.3809,45.4324,46.1058,147400.0],["2024-07-10",46.286,47.0828,45.8782,46.912,169000.0],["2024-07-11",47.4906,48.9228,47.4906,48.4107,239500.0],["2024-07-12",48.6573,49.6057,48.6383,49.3971,279000.0],["2024-07-15",49.4066,49.6721,48.828,48.9892,401800.0],["2024-07-16",49.5868,50.2887,49.4824,49.9377,553400.0],["2024-07-17",50.0136,51.1613,49.9662,50.1274,503700.0],["2024-07-18",49.6911,50.374,49.2548,49.473,289000.0],["2024-07-19",49.4635,49.5488,48.7521,49.1125,368400.0],["2024-07-22",49.2264,49.3022,48.4581,49.0651,308100.0],["2024-07-23",48.8659,49.6152,48.8185,48.9797,349600.0],["2024-07-24",49.1315,50.1938,48.5909,49.6247,265800.0],["2024-07-25",49.9472,51.0,49.8998,50.1274,286700.0],["2024-07-26",50.5827,50.5827,49.6816,50.1938,204200.0],["2024-07-29",50.2792,50.706,49.473,49.8049,243300.0],["2024-07-30",50.042,50.7439,49.7196,50.5732,188500.0],["2024-07-31",51.2182,51.4743,50.6017,50.706,607700.0],["2024-08-01",51.2751,51.7873,49.8524,51.1044,689100.0],["2024-08-02",50.8008,52.3089,50.8008,52.2994,299800.0],["2024-08-05",51.4932,51.5122,49.767,50.3171,321100.0],["2024-08-06",50.3171,51.2182,50.0515,50.2602,390800.0],["2024-08-07",50.3171,51.1044,50.1369,50.9147,215600.0],["2024-08-08",50.725,51.1518,50.3835,50.5258,258700.0],["2024-08-09",50.6111,50.6111,49.435,50.1085,232900.0],["2024-08-12",50.0322,50.0989,49.2121,49.8987,221100.0],["2024-08-13",50.2229,50.5757,49.8701,50.2515,270700.0],["2024-08-14",50.1561,50.9094,49.8605,50.7187,281300.0],["2024-08-15",51.2813,51.5578,51.0143,51.2432,238500.0],["2024-08-16",51.348,51.8248,51.1097,51.7771,727600.0],["2024-08-19",51.8153,52.3969,51.5292,52.3111,233200.0],["2024-08-20",52.2253,52.3397,51.7676,52.006,193100.0],["2024-08-21",52.1776,52.1776,51.6722,51.7676,154000.0],["2024-08-22",51.6532,51.9106,51.3767,51.5864,205300.0],["2024-08-23",51.863,52.1585,50.5947,51.1001,456900.0],["2024-08-26",51.4625,51.5578,51.1192,51.3194,276400.0],["2024-08-27",51.1955,51.5864,50.8903,51.2241,158400.0],["2024-08-28",51.2622,52.4065,51.0048,52.1776,272700.0],["2024-08-29",52.273,52.6544,51.7295,52.5209,248700.0],["2024-08-30",52.683,52.9023,52.2634,52.7593,207900.0],["2024-09-03",52.4923,52.7211,52.2062,52.4542,201900.0],["2024-09-04",52.5304,52.7784,52.3207,52.5018,168600.0],["2024-09-05",52.9405,52.9405,52.3779,52.4255,137300.0],["2024-09-06",52.559,52.5781,51.7104,51.7581,150700.0],["2024-09-09",51.5101,51.9106,50.9666,51.8248,262800.0],["2024-09-10",51.863,52.5877,51.6436,52.4637,237600.0],["2024-09-11",52.1299,52.1299,50.652,50.8141,250800.0],["2024-09-12",50.7855,51.1669,50.5471,50.8713,172200.0],["2024-09-13",51.2336,52.4446,51.0334,52.4255,232000.0],["2024-09-16",52.6735,52.9786,52.4255,52.9214,370000.0],["2024-09-17",53.1884,53.6365,52.2348,52.5018,270000.0],["2024-09-18",52.5972,52.7784,51.739,51.8916,267300.0],["2024-09-19",51.9202,51.9678,51.2241,51.8725,293900.0],["2024-09-20",51.7295,51.9202,51.1573,51.4815,1243600.0],["2024-09-23",51.6913,51.9392,51.2336,51.348,211900.0],["2024-09-24",51.2908,51.6913,50.5661,50.6806,259300.0],["2024-09-25",50.9571,50.9952,49.9177,50.1847,389200.0],["2024-09-26",50.3564,50.9094,50.1561,50.2038,308100.0],["2024-09-27",50.4994,51.2527,50.4231,51.0048,264200.0],["2024-09-30",51.1001,51.7199,50.7759,51.7009,266500.0],["2024-10-01",51.5864,51.6532,51.1955,51.2145,323100.0],["2024-10-02",50.919,51.6341,50.9094,51.1764,211500.0],["2024-10-03",51.2908,51.2908,50.4326,50.4613,191100.0],["2024-10-04",50.3564,50.6424,49.975,50.6138,146500.0],["2024-10-07",50.4803,50.4803,49.3075,49.46,244700.0],["2024-10-08",49.6698,49.6698,49.2884,49.3552,162000.0],["2024-10-09",49.1454,49.8796,48.9356,49.4982,155100.0],["2024-10-10",49.2026,49.3933,48.8975,49.031,229600.0],["2024-10-11",49.1549,50.0036,49.1358,49.9463,162400.0],["2024-10-14",50.2038,51.5674,50.2038,50.7473,191000.0],["2024-10-15",50.938,52.0346,50.938,51.2813,260100.0],["2024-10-16",51.4053,52.2062,51.4053,52.0823,258700.0],["2024-10-17",51.8439,51.8439,51.1001,51.186,156900.0],["2024-10-18",51.2527,51.3671,50.6615,51.1383,418400.0],["2024-10-21",51.2718,51.5769,50.4803,50.8522,225100.0],["2024-10-22",50.4231,50.7282,50.118,50.3945,178500.0],["2024-10-23",50.3278,50.8045,50.3278,50.5185,229900.0],["2024-10-24",50.5661,50.5948,49.3456,49.7175,263800.0],["2024-10-25",49.9654,50.0798,49.1644,49.2217,146200.0],["2024-10-28",49.4505,50.0417,48.9165,49.2217,285100.0],["2024-10-29",48.6781,49.1835,48.5065,48.9165,197400.0],["2024-10-30",48.7067,49.3265,48.6781,48.907,765200.0],["2024-10-31",48.64,50.3754,48.4874,49.5459,460000.0],["2024-11-01",49.3742,49.4791,47.7818,47.8104,236800.0],["2024-11-04",47.6769,47.7151,46.9713,47.4195,350000.0],["2024-11-05",47.4099,48.7354,47.4099,48.7163,279300.0],["2024-11-06",48.8974,50.261,48.7258,49.8796,392400.0],["2024-11-07",49.9177,49.9177,48.8593,49.1931,254500.0],["2024-11-08",49.5554,50.1657,49.3647,49.6889,367200.0],["2024-11-11",49.9559,50.1561,49.441,49.4505,234400.0],["2024-11-12",49.5464,49.8628,48.6356,48.7315,399700.0],["2024-11-13",48.9903,49.1917,48.2425,48.3192,195200.0],["2024-11-14",48.6164,48.8273,47.9837,48.1083,248900.0],["2024-11-15",48.348,49.0766,48.348,48.8657,250900.0],["2024-11-18",48.7698,49.2779,48.7027,48.789,236900.0],["2024-11-19",48.7794,49.3642,48.2329,49.3546,285400.0],["2024-11-20",49.4217,49.8244,48.7027,48.9711,199000.0],["2024-11-21",49.1533,49.3642,48.904,49.2492,311000.0],["2024-11-22",49.3738,50.0833,49.0766,49.4697,255400.0],["2024-11-25",49.834,50.1791,49.3642,49.834,530800.0],["2024-11-26",49.6039,50.0545,48.6548,48.8561,354700.0],["2024-11-27",49.1725,49.6423,48.7794,49.0766,322500.0],["2024-11-29",49.4601,49.4601,48.8657,49.0766,153300.0],["2024-12-02",49.1821,49.1821,48.3,48.4534,358000.0],["2024-12-03",48.5206,48.6548,47.5235,47.6002,389100.0],["2024-12-04",47.2934,47.581,46.1525,46.5264,556400.0],["2024-12-05",46.5935,47.629,46.3826,47.0825,379300.0],["2024-12-06",47.0058,47.0058,46.5552,46.6894,249200.0],["2024-12-09",46.862,47.2263,46.2005,46.3059,249000.0],["2024-12-10",46.1238,46.6798,45.6828,46.6319,385800.0],["2024-12-11",47.14,47.14,46.5935,46.814,415400.0],["2024-12-12",46.7949,46.8716,46.3347,46.4401,166400.0],["2024-12-13",46.2196,46.5168,45.98,46.4977,166700.0],["2024-12-16",46.5168,46.8907,46.2484,46.373,210300.0],["2024-12-17",45.8649,46.6798,45.8649,45.932,320600.0],["2024-12-18",45.8457,46.095,44.12,44.1872,316200.0],["2024-12-19",44.0146,44.5035,43.6982,44.0242,291200.0],["2024-12-20",43.7462,44.6761,43.7462,44.1009,1453700.0],["2024-12-23",43.8516,43.8516,43.2476,43.5928,246500.0],["2024-12-24",43.4777,43.8612,43.3531,43.7366,98400.0],["2024-12-26",43.5161,44.1201,43.401,44.0338,252400.0],["2024-12-27",43.7462,44.12,43.5256,43.7462,205800.0],["2024-12-30",43.6503,43.9475,43.2668,43.7749,188300.0],["2024-12-31",43.9954,44.0529,43.2476,43.4585,207300.0],["2025-01-02",43.8037,44.005,42.8641,42.9217,192300.0],["2025-01-03",42.9792,43.1134,42.5573,42.9312,198500.0],["2025-01-06",42.682,42.8066,41.915,42.1355,376700.0],["2025-01-07",42.4327,42.6245,41.8958,42.5286,414400.0],["2025-01-08",42.241,42.241,40.5632,41.4836,476900.0],["2025-01-10",40.9563,41.4165,40.0934,40.151,391600.0],["2025-01-13",40.1318,40.6495,39.9209,40.5536,425200.0],["2025-01-14",40.7454,41.1289,40.544,41.1097,318700.0],["2025-01-15",41.8287,42.4231,41.7616,42.0876,331700.0],["2025-01-16",41.9342,42.9792,41.9342,42.9025,500300.0],["2025-01-17",43.0655,43.3339,42.5286,42.6436,392300.0],["2025-01-21",42.9888,43.401,42.356,42.4615,245000.0],["2025-01-22",42.1834,42.193,41.1001,41.2535,417500.0],["2025-01-23",41.1576,41.589,41.1193,41.5603,337900.0],["2025-01-24",41.5603,41.7329,41.1193,41.1385,294600.0],["2025-01-27",41.5219,43.3723,41.4644,43.3243,384700.0],["2025-01-28",43.1422,43.679,43.1038,43.401,237600.0],["2025-01-29",43.286,43.4298,42.2985,42.7491,436000.0],["2025-01-30",43.2476,43.6023,42.6724,42.9504,300900.0],["2025-01-31",42.8066,43.7749,42.3752,43.4202,716100.0],["2025-02-03",42.9504,43.8516,42.5573,43.4777,457900.0],["2025-02-04",43.1517,43.3243,42.682,42.8354,287600.0],["2025-02-05",43.1422,43.2572,42.4615,42.7203,260800.0],["2025-02-06",42.7395,42.9121,42.193,42.4998,235100.0],["2025-02-07",42.3752,42.4135,41.8958,42.0492,288400.0],["2025-02-10",42.3777,42.4647,41.8463,42.2715,594600.0],["2025-02-11",42.3777,44.2715,42.2425,44.1459,694200.0],["2025-02-12",43.5082,43.8657,43.141,43.7304,314800.0],["2025-02-13",43.7401,44.1362,43.5179,44.0106,221300.0],["2025-02-14",44.0203,44.4358,43.1121,43.4116,529300.0],["2025-02-18",43.4116,44.5227,43.3343,44.3391,392800.0],["2025-02-19",44.1556,44.3391,43.8174,43.9237,260200.0],["2025-02-20",44.0783,44.4261,43.6241,43.9623,254400.0],["2025-02-21",44.1845,44.4841,43.8174,44.2232,296100.0],["2025-02-24",44.4261,45.257,43.7594,44.5324,416700.0],["2025-02-25",44.629,45.7788,44.3971,45.3826,372500.0],["2025-02-26",45.0058,45.3053,44.2425,44.4068,385000.0],["2025-02-27",43.6628,44.2232,42.1265,43.4406,539100.0],["2025-02-28",43.9816,44.6773,43.2377,43.914,435800.0],["2025-03-03",43.5662,44.7643,43.2377,44.7063,418000.0],["2025-03-04",44.4744,45.7691,43.9333,44.9962,406500.0],["2025-03-05",44.687,45.9044,44.3971,45.0734,288200.0],["2025-03-06",45.1024,45.257,44.2715,45.1797,316300.0],["2025-03-07",45.3053,46.6677,45.1024,46.2812,285000.0],["2025-03-10",46.5131,47.1798,46.2812,46.5807,358100.0],["2025-03-11",46.8319,47.1121,45.7595,45.8271,403800.0],["2025-03-12",45.315,45.6628,44.687,44.7836,391200.0],["2025-03-13",44.8029,45.6145,44.6773,45.4406,269900.0],["2025-03-14",45.4986,46.2715,45.3923,45.8947,309000.0],["2025-03-17",45.5276,46.2232,45.1894,45.8464,331300.0],["2025-03-18",45.6822,45.7498,45.0831,45.2957,229000.0],["2025-03-19",45.3343,45.5855,44.2522,44.7739,368900.0],["2025-03-20",44.7932,44.9478,44.5034,44.6483,296100.0],["2025-03-21",44.7353,44.9575,43.9237,44.5131,1105300.0],["2025-03-24",44.6483,45.0155,44.0976,44.3198,321900.0],["2025-03-25",44.3198,44.3198,43.5179,44.0299,271000.0],["2025-03-26",44.1845,45.0155,44.0299,44.8319,219900.0],["2025-03-27",44.8319,45.4793,44.629,44.9382,304200.0],["2025-03-28",45.228,46.7063,44.5034,46.6194,552900.0],["2025-03-31",46.803,47.6822,46.658,46.8223,466400.0],["2025-04-01",46.658,47.4696,46.2522,47.0638,258700.0],["2025-04-02",46.8996,47.2667,46.716,46.8609,275500.0],["2025-04-03",47.344,48.5325,47.1121,47.8754,410200.0],["2025-04-04",48.0107,48.6871,46.2715,46.8319,558200.0],["2025-04-07",46.2812,47.315,45.1314,45.8947,637200.0],["2025-04-08",46.4648,46.5711,45.2764,45.6435,455700.0],["2025-04-09",45.3826,47.5566,45.0251,46.1942,777800.0],["2025-04-10",46.088,47.46,46.088,46.8609,574000.0],["2025-04-11",47.402,48.8416,46.6774,48.6387,584200.0],["2025-04-14",48.4552,49.3537,48.4552,49.2861,389400.0],["2025-04-15",49.2764,49.5083,49.0349,49.0349,328900.0],["2025-04-16",49.2475,49.4697,48.4165,48.5228,343000.0],["2025-04-17",48.4842,49.3441,48.4745,49.1702,342800.0],["2025-04-21",49.3054,49.8851,48.5711,49.0156,302800.0],["2025-04-22",49.547,49.7982,48.9866,49.6243,299900.0],["2025-04-23",49.3924,49.4793,47.7595,48.7837,551700.0],["2025-04-24",49.0059,49.0059,47.9817,48.3585,560400.0],["2025-04-25",48.1653,48.1943,47.4503,48.088,315600.0],["2025-04-28",48.1943,48.2716,47.4986,47.8754,292700.0],["2025-04-29",48.175,48.89,47.9334,48.7644,455800.0],["2025-04-30",48.7354,49.2958,48.146,48.9383,490900.0],["2025-05-01",49.4214,49.4214,47.7209,48.5228,425100.0],["2025-05-02",48.5325,48.5325,46.8513,47.1218,401400.0],["2025-05-05",47.4986,47.5469,46.8609,47.3344,417800.0],["2025-05-06",47.344,48.4455,47.3054,48.146,350000.0],["2025-05-07",48.117,48.4842,47.4117,47.4117,266500.0],["2025-05-08",47.5276,47.7788,46.716,46.8899,263100.0],["2025-05-09",46.774,47.0638,46.6677,46.9672,216400.0],["2025-05-12",47.113,47.113,45.4603,45.7131,348100.0],["2025-05-13",45.577,45.8881,44.1867,44.3617,349600.0],["2025-05-14",44.2353,44.2645,43.0395,43.4284,427000.0],["2025-05-15",43.5937,44.945,43.2048,44.9159,420000.0],["2025-05-16",44.9936,46.4033,44.945,46.3742,418600.0],["2025-05-19",46.3742,46.87,45.8783,46.8117,393600.0],["2025-05-20",46.6367,46.8505,46.3644,46.6464,261600.0],["2025-05-21",46.4033,46.5881,45.6742,46.0922,247500.0],["2025-05-22",45.7811,45.8395,45.3825,45.5867,358600.0],["2025-05-23",45.8978,46.1214,45.3436,45.7131,309500.0],["2025-05-27",45.8492,46.2478,45.5867,45.7422,374700.0],["2025-05-28",45.6645,45.927,44.9839,45.1395,302200.0],["2025-05-29",44.9159,45.6353,44.9159,45.5672,343800.0],["2025-05-30",45.645,46.2089,45.3145,45.9367,398900.0],["2025-06-02",45.6353,46.1797,45.1978,45.4603,387100.0],["2025-06-03",45.6353,45.7811,44.9353,45.3145,201500.0],["2025-06-04",44.9742,45.2367,44.3714,44.4492,236100.0],["2025-06-05",44.5464,44.7214,44.2159,44.5756,240700.0],["2025-06-06",44.8575,45.1297,44.1964,44.352,241800.0],["2025-06-09",44.3617,44.9645,43.8173,44.8575,244400.0],["2025-06-10",45.1103,45.8589,44.6339,45.8297,274900.0],["2025-06-11",45.8297,46.3353,45.402,45.4117,247300.0],["2025-06-12",45.2853,45.47,44.7895,45.3825,307100.0],["2025-06-13",45.2075,45.752,44.9936,45.0422,311600.0],["2025-06-16",44.8284,45.2561,44.3811,44.7603,470400.0],["2025-06-17",44.9936,44.9936,44.2936,44.6145,346800.0],["2025-06-18",44.5561,45.0228,44.3811,44.7992,310500.0],["2025-06-20",44.8381,45.3534,44.3909,45.1589,1093700.0],["2025-06-23",45.402,46.1797,45.402,46.1603,294500.0],["2025-06-24",45.9561,46.1214,45.295,45.3339,289200.0],["2025-06-25",44.9159,44.9742,44.177,44.3714,319500.0],["2025-06-26",44.6242,44.7506,43.6812,44.0992,492900.0],["2025-06-27",44.1187,44.6242,43.8464,44.2062,882800.0],["2025-06-30",44.1867,44.4784,43.6909,44.2159,266900.0],["2025-07-01",44.0311,45.5381,43.9048,45.1978,283800.0],["2025-07-02",45.1978,45.3145,44.5756,44.9548,223400.0],["2025-07-03",45.12,45.12,44.2936,44.5367,163400.0],["2025-07-07",44.7214,44.77,43.9923,44.2742,302400.0],["2025-07-08",44.0214,44.4006,43.4673,44.1867,235900.0],["2025-07-09",44.0992,45.1103,43.72,44.9839,290900.0],["2025-07-10",44.3909,45.6353,44.3909,45.0034,257900.0],["2025-07-11",44.8381,44.8381,44.2742,44.6242,275400.0],["2025-07-14",44.6242,45.7228,44.6242,45.4408,254400.0],["2025-07-15",45.2561,45.2853,44.2159,44.2256,328500.0],["2025-07-16",44.245,44.8089,44.245,44.4006,323000.0],["2025-07-17",44.3325,45.1492,43.9631,44.0798,349600.0],["2025-07-18",44.2839,44.6825,43.827,43.8464,433400.0],["2025-07-21",43.7589,44.2839,43.652,44.0409,339700.0],["2025-07-22",44.0117,45.0325,44.0117,44.3325,348200.0],["2025-07-23",44.3325,44.3325,43.5645,43.8756,443300.0],["2025-07-24",43.8756,44.1478,43.6034,43.7978,304700.0],["2025-07-25",43.7589,43.8562,43.3992,43.6228,367500.0],["2025-07-28",43.4187,43.5159,42.7381,43.0881,280300.0],["2025-07-29",43.2242,43.8173,42.9034,43.7492,437300.0],["2025-07-30",43.72,44.2353,43.477,43.6423,357300.0],["2025-07-31",44.0603,44.4978,43.1367,44.2062,567600.0],["2025-08-01",45.1006,45.6547,44.4881,45.2075,633500.0],["2025-08-04",45.295,45.995,44.527,45.6547,314600.0],["2025-08-05",45.6158,45.6158,44.9742,45.0909,438700.0],["2025-08-06",45.2172,45.6839,44.9256,44.9645,303500.0],["2025-08-07",44.9645,45.8297,44.9061,45.577,318300.0],["2025-08-08",45.5867,45.927,45.1589,45.4797,243800.0],["2025-08-11",45.4993,45.8809,45.3232,45.695,357200.0],["2025-08-12",45.8907,46.1255,45.0981,45.7341,376100.0],["2025-08-13",45.9103,46.331,45.5287,45.8418,435700.0],["2025-08-14",45.9298,45.9298,45.2155,45.3721,256800.0],["2025-08-15",45.3427,45.6461,45.1177,45.5091,227600.0],["2025-08-18",45.6461,45.8516,45.059,45.059,178100.0],["2025-08-19",45.0492,46.0962,45.0492,46.0864,271200.0],["2025-08-20",46.468,46.6931,45.6461,45.6852,244700.0],["2025-08-21",45.6656,46.0962,45.6559,45.7635,230500.0],["2025-08-22",46.0864,46.8105,45.8711,46.5658,290700.0],["2025-08-25",46.3897,46.7322,45.6656,45.7537,242400.0],["2025-08-26",45.6559,45.9788,45.4406,45.7537,374400.0],["2025-08-27",45.6265,46.4289,45.6265,46.1353,165400.0],["2025-08-28",46.1353,46.1842,45.7733,45.8613,181900.0],["2025-08-29",46.0081,46.2332,45.7146,45.9201,250700.0],["2025-09-02",45.6167,46.1745,44.9318,45.0492,412600.0],["2025-09-03",44.9905,45.7048,44.9416,45.4602,356100.0],["2025-09-04",45.832,45.9005,45.2743,45.6852,274800.0],["2025-09-05",45.832,46.1353,45.6754,46.0766,260300.0],["2025-09-08",45.9298,46.0668,45.2155,45.333,213800.0],["2025-09-09",45.2058,45.4504,44.9709,45.2938,226100.0],["2025-09-10",45.2058,45.2351,44.3251,44.697,329200.0],["2025-09-11",44.5893,45.4602,44.4719,45.3721,289000.0],["2025-09-12",45.0003,45.5776,44.9514,45.2547,223600.0],["2025-09-15",45.421,45.421,44.0609,44.2175,311100.0],["2025-09-16",44.149,44.5208,43.9533,44.0609,318900.0],["2025-09-17",44.3643,45.0296,44.1099,44.2469,261300.0],["2025-09-18",44.0414,44.7165,43.9142,44.6285,305000.0],["2025-09-19",44.7459,44.9514,44.3153,44.4915,945000.0],["2025-09-22",44.7459,44.7948,44.2958,44.423,272600.0],["2025-09-23",44.3153,44.7948,43.9924,44.7165,405200.0],["2025-09-24",44.6285,45.0101,44.3741,44.7752,373600.0],["2025-09-25",45.0883,45.3232,44.2273,44.3153,267400.0],["2025-09-26",44.1979,44.8437,44.0316,44.6872,328500.0],["2025-09-29",44.5893,44.6187,44.0707,44.3838,308800.0],["2025-09-30",44.5208,45.0296,44.5208,44.9024,430700.0],["2025-10-01",45.0492,45.0883,43.5521,43.5913,337400.0],["2025-10-02",43.5423,43.7185,42.9944,43.65,442100.0],["2025-10-03",43.8163,44.7165,43.7185,44.423,345800.0],["2025-10-06",44.2077,44.56,43.8652,44.56,313300.0],["2025-10-07",44.6382,45.3917,44.4817,45.3525,302000.0],["2025-10-08",45.4406,45.8418,44.9024,45.8026,452100.0],["2025-10-09",45.8809,46.1451,45.47,45.7537,311300.0],["2025-10-10",45.9298,46.3408,45.5384,46.2234,329800.0],["2025-10-13",46.0375,46.3408,45.0199,45.3036,321300.0],["2025-10-14",45.4895,46.2429,45.4895,45.7635,363700.0],["2025-10-15",45.6461,47.1725,45.5874,47.0062,339000.0],["2025-10-16",46.9964,47.7107,46.9181,47.3486,356200.0],["2025-10-17",47.378,47.6911,47.1627,47.4954,460800.0],["2025-10-20",47.515,48.6402,47.1725,48.5913,330900.0],["2025-10-21",48.3663,48.6696,47.6226,48.4641,388600.0],["2025-10-22",48.5326,49.3545,48.0238,48.6794,356900.0],["2025-10-23",48.7185,49.3349,48.0042,48.787,444500.0],["2025-10-24",49.0512,49.1001,48.2586,48.513,264500.0],["2025-10-27",48.2097,49.0218,47.6422,48.5522,403500.0],["2025-10-28",48.288,48.6011,47.5541,48.2978,405900.0],["2025-10-29",48.2782,48.2782,46.1842,46.4289,420600.0],["2025-10-30",45.7635,47.0453,43.8261,44.2175,721600.0],["2025-10-31",43.8065,44.1784,43.0531,43.4249,844000.0],["2025-11-03",43.0531,44.0707,41.9474,44.0022,537200.0],["2025-11-04",44.0707,46.4778,43.6891,46.0179,1113200.0],["2025-11-05",46.0375,46.7615,45.4993,45.5091,558000.0],["2025-11-06",45.7244,46.3017,45.2449,45.3525,363300.0],["2025-11-07",45.5189,46.0375,45.2155,45.6069,328900.0],["2025-11-10",45.3016,45.4592,44.8092,45.0554,257500.0],["2025-11-11",45.3312,46.1781,45.2327,45.7251,283900.0],["2025-11-12",45.41,45.7153,44.7797,44.7797,305800.0],["2025-11-13",44.8585,45.282,44.435,45.0948,248400.0],["2025-11-14",45.4001,45.8138,44.7206,45.1539,277600.0],["2025-11-17",45.1145,45.538,44.7403,44.7797,218600.0],["2025-11-18",45.0456,45.1835,44.2479,44.3168,333600.0],["2025-11-19",44.2577,44.2577,43.3517,43.46,337500.0],["2025-11-20",43.4896,44.11,43.4009,43.7062,295200.0],["2025-11-21",43.9623,45.41,43.2729,44.8289,413700.0],["2025-11-24",44.8585,44.8979,44.3168,44.7009,419400.0],["2025-11-25",45.2032,45.6168,44.8782,45.0062,401500.0],["2025-11-26",44.9767,45.5183,44.8092,44.8092,611700.0],["2025-11-28",45.016,45.016,44.3562,44.6812,180700.0],["2025-12-01",44.3956,44.8585,44.2479,44.5236,327600.0],["2025-12-02",44.6812,44.8585,43.9032,44.0706,444400.0],["2025-12-03",44.3956,44.8979,43.5684,43.8343,244600.0],["2025-12-04",43.785,44.3168,43.4896,43.6176,364700.0],["2025-12-05",43.4896,44.5729,43.3419,44.1987,379400.0],["2025-12-08",44.1396,44.1396,42.8691,42.9381,368000.0],["2025-12-09",43.0366,43.4009,40.6632,41.6677,1169800.0],["2025-12-10",41.6972,42.426,41.4018,42.1601,513300.0],["2025-12-11",42.5343,43.3025,42.426,42.5934,314000.0],["2025-12-12",43.0366,43.8244,42.5934,43.4994,463900.0],["2025-12-15",43.6472,43.8047,42.3373,43.1449,1564100.0],["2025-12-16",43.3222,43.4797,42.6525,43.2335,422900.0],["2025-12-17",43.0858,43.5881,42.7805,43.2926,307100.0],["2025-12-18",43.1941,43.6275,42.7904,43.1941,316700.0],["2025-12-19",43.7161,43.7456,42.101,42.229,1267200.0],["2025-12-22",42.0222,42.8691,41.9927,42.6229,381500.0],["2025-12-23",42.554,42.7904,42.2487,42.3964,333900.0],["2025-12-24",42.4752,42.7904,42.4555,42.6328,166500.0],["2025-12-26",42.7017,42.8199,42.5245,42.751,272900.0],["2025-12-29",42.7214,42.9873,42.7214,42.8987,205400.0],["2025-12-30",42.8987,43.2434,42.8002,42.9085,211900.0],["2025-12-31",42.9578,43.1252,42.4949,42.6722,230100.0],["2026-01-02",42.5442,42.6229,42.1108,42.298,256100.0],["2026-01-05",42.298,42.298,41.4609,41.8942,345600.0],["2026-01-06",41.8942,42.6722,41.8449,42.6722,338000.0],["2026-01-07",42.8101,42.9381,42.2487,42.5835,315400.0],["2026-01-08",42.4161,43.3616,42.4161,42.9972,212100.0],["2026-01-09",43.0267,43.3419,42.5343,42.9479,261300.0],["2026-01-12",42.9578,44.3267,42.9578,43.9032,311400.0],["2026-01-13",43.8441,44.0214,43.2631,43.8441,288600.0],["2026-01-14",43.8737,45.0259,43.8146,44.9767,376800.0],["2026-01-15",44.9767,45.7251,44.957,45.5282,389200.0],["2026-01-16",45.2032,45.538,44.8782,44.9767,483400.0],["2026-01-20",44.632,44.8092,43.9327,44.0115,300900.0],["2026-01-21",44.2479,44.3168,43.4797,43.9623,395600.0],["2026-01-22",43.8835,44.4153,43.6767,44.3267,302700.0],["2026-01-23",44.179,44.3562,43.2532,43.4896,372400.0],["2026-01-26",43.7555,44.3168,43.5487,43.8343,235300.0],["2026-01-27",43.7062,44.4646,43.529,43.8638,274800.0],["2026-01-28",43.7949,44.2183,42.8593,42.9578,456300.0],["2026-01-29",43.5191,44.1494,43.3714,43.7949,525900.0],["2026-01-30",43.7456,44.1396,43.4699,44.0214,490500.0],["2026-02-02",44.1593,44.4941,43.6472,43.8343,331900.0],["2026-02-03",43.8934,44.7698,43.6176,43.7752,280000.0],["2026-02-04",44.3661,44.7206,43.9032,44.2577,272700.0],["2026-02-05",44.76,45.016,44.2577,44.435,324100.0],["2026-02-06",44.435,45.1047,43.785,43.7949,441700.0],["2026-02-09",43.8197,43.8197,43.1648,43.651,295800.0],["2026-02-10",43.8792,44.4845,43.7403,44.1571,441900.0],["2026-02-11",44.3853,44.3853,43.4625,43.8098,332800.0],["2026-02-12",43.8693,45.3974,43.8693,45.0997,494100.0],["2026-02-13",45.2784,46.2012,45.0997,46.2012,246300.0],["2026-02-17",46.3897,46.6676,45.9134,46.1317,304300.0],["2026-02-18",46.0523,46.1119,45.3875,45.4074,346700.0],["2026-02-19",45.6356,46.0226,45.3081,45.844,458200.0],["2026-02-20",46.102,46.3401,45.1593,45.3974,292900.0],["2026-02-23",45.4768,46.0722,45.3776,46.0523,384700.0],["2026-02-24",46.2508,46.4294,45.8936,46.0126,290200.0],["2026-02-25",46.0226,46.3897,45.0601,46.2806,302200.0],["2026-02-26",44.3555,45.6753,44.1769,44.2464,751600.0],["2026-02-27",44.425,45.2089,44.425,44.7326,506900.0],["2026-03-02",44.4944,45.1295,44.2761,45.0402,454400.0],["2026-03-03",45.0303,46.7866,44.5738,46.5882,463800.0],["2026-03-04",46.4691,46.9653,45.715,46.6279,362800.0],["2026-03-05",46.2111,46.2111,45.3677,45.4272,304200.0],["2026-03-06",45.2982,45.2982,44.3952,45.2387,365400.0],["2026-03-09",45.0501,45.3974,44.5044,45.328,385200.0],["2026-03-10",44.6532,45.0005,43.4922,43.6113,459800.0],["2026-03-11",43.6609,43.7899,42.4205,43.7205,852300.0],["2026-03-12",43.3632,44.9112,43.3632,44.0281,551800.0],["2026-03-13",44.4944,44.8715,43.9586,44.8517,273700.0],["2026-03-16",45.1791,45.1791,44.3754,44.683,359500.0],["2026-03-17",44.9906,45.2287,43.7105,43.9983,396400.0],["2026-03-18",43.3632,43.9189,42.8869,42.9365,455600.0],["2026-03-19",42.7182,43.9487,42.6488,43.8991,586200.0],["2026-03-20",44.1968,44.1968,43.4426,43.5716,1648600.0],["2026-03-23",43.9784,44.683,43.6113,44.1074,497100.0],["2026-03-24",43.9288,44.9013,43.8693,43.9288,380900.0],["2026-03-25",44.0975,44.2563,43.2342,43.6014,588900.0],["2026-03-26",43.8594,44.7524,43.8395,44.7326,256400.0],["2026-03-27",44.7028,45.0997,44.3654,44.6631,231200.0],["2026-03-30",45.0799,45.8043,44.6631,45.6951,386500.0],["2026-03-31",45.8936,45.8936,44.7524,44.9906,263100.0],["2026-04-01",44.5937,45.3974,44.5838,45.1593,231100.0],["2026-04-02",45.6852,45.9035,45.199,45.8936,211300.0],["2026-04-06",45.4867,45.844,45.0799,45.318,255700.0],["2026-04-07",45.4173,45.7646,45.1494,45.3577,378700.0],["2026-04-08",44.9112,45.6058,44.3158,45.4173,443000.0],["2026-04-09",45.2585,46.9256,45.0402,46.7172,512700.0],["2026-04-10",46.8859,46.9057,46.479,46.5783,284200.0],["2026-04-13",46.2508,46.4691,43.9983,44.7624,748400.0],["2026-04-14",44.4349,44.9807,43.9884,44.7822,398800.0],["2026-04-15",44.4547,44.7326,43.9288,44.3357,382300.0],["2026-04-16",44.1769,44.5441,43.9685,44.4647,654500.0],["2026-04-17",44.1868,44.7127,43.7006,44.6135,1502800.0],["2026-04-20",44.4547,46.9355,44.4547,46.4889,741900.0],["2026-04-21",46.5187,46.8859,45.7943,45.844,456100.0],["2026-04-22",45.973,46.5286,45.9531,46.1516,441100.0],["2026-04-23",46.618,47.7095,45.7646,47.1538,479300.0],["2026-04-24",47.1538,47.4217,45.844,46.0226,2184800.0],["2026-04-27",46.2806,46.7966,46.0424,46.0722,400600.0],["2026-04-28",46.7469,47.1836,46.0623,46.1714,391600.0],["2026-04-29",45.7943,45.9928,45.0005,45.0303,380100.0],["2026-04-30",45.0898,45.5661,41.6069,41.9145,1155800.0],["2026-05-01",42.232,42.6091,41.5672,42.0336,664100.0],["2026-05-04",41.7061,43.1747,41.6366,42.7182,562500.0],["2026-05-05",42.6587,43.0755,42.4503,42.7083,406600.0],["2026-05-06",42.4702,42.9564,42.2519,42.6984,443600.0],["2026-05-07",42.5495,43.5716,42.1824,43.2838,547300.0],["2026-05-08",43.2442,43.8098,43.0258,43.135,328600.0],["2026-05-11",43.25,43.64,42.7,42.88,331100.0],["2026-05-12",43.27,43.84,43.05,43.44,366800.0],["2026-05-13",43.16,43.41,42.83,43.31,347800.0],["2026-05-14",43.48,43.99,43.24,43.45,436300.0],["2026-05-15",43.6,43.72,42.43,42.47,392400.0],["2026-05-18",42.58,43.49,42.51,42.82,342700.0],["2026-05-19",42.84,43.38,42.74,42.91,235200.0],["2026-05-20",42.95,43.36,42.71,43.34,486000.0],["2026-05-21",43.3,43.69,42.97,43.21,461700.0],["2026-05-22",43.08,44.1,43.07,43.95,555200.0],["2026-05-26",44.05,44.07,43.46,43.5,565300.0],["2026-05-27",43.74,44.31,43.25,44.06,729800.0],["2026-05-28",43.81,44.4,43.74,43.82,488600.0],["2026-05-29",43.75,45.18,43.62,45.1,1267800.0],["2026-06-01",45.08,45.08,43.85,43.86,671500.0],["2026-06-02",44.1,45.75,43.92,45.34,704800.0],["2026-06-03",45.23,45.52,44.59,44.75,865700.0],["2026-06-04",45.48,45.64,44.93,45.24,367300.0],["2026-06-05",45.28,46.23,45.23,45.82,389200.0],["2026-06-08",45.47,46.11,45.13,45.13,345800.0],["2026-06-09",45.39,46.68,45.29,46.39,377200.0],["2026-06-10",46.88,47.36,46.07,46.07,505400.0],["2026-06-11",46.29,46.58,44.98,45.35,782400.0],["2026-06-12",45.46,46.03,45.25,45.57,416300.0],["2026-06-15",45.15,45.61,45.02,45.37,582700.0],["2026-06-16",45.68,45.91,45.15,45.45,503300.0],["2026-06-17",45.1,45.45,44.74,45.0,484300.0],["2026-06-18",45.0,45.39,44.75,45.2,852500.0],["2026-06-22",45.2,45.59,45.02,45.2,434500.0],["2026-06-23",45.84,46.39,45.6,46.28,426700.0],["2026-06-24",46.56,47.4,46.56,47.3,505600.0],["2026-06-25",46.81,48.27,46.81,47.55,693100.0],["2026-06-26",48.22,49.09,47.81,49.08,2059600.0],["2026-06-29",48.72,49.19,48.35,48.91,647800.0],["2026-06-30",48.81,49.65,48.44,48.65,549600.0],["2026-07-01",48.74,49.73,48.56,49.04,658300.0],["2026-07-02",48.52,50.43,48.52,50.23,458200.0],["2026-07-06",50.16,50.16,49.27,49.47,409422.006387],["2026-07-07",49.99,50.94,49.64,49.69,359654.076495],["2026-07-08",49.79,50.16,49.335,49.35,359192.118627],["2026-07-09",49.22,49.52,48.93,49.11,487853.001734],["2026-07-10",49.31,49.89,49.31,49.71,237106.24231],["2026-07-13",49.76,50.3999,49.76,50,276295.547669],["2026-07-14",50.16,50.48,49.68,50.01,275751.837504],["2026-07-15",49.95,50.57,49.45,49.73,641504.886317],["2026-07-16",49.87,51.4,49.71,51.34,475906.234107],["2026-07-17",52.14,52.28,51.215,51.88,955640.70894],["2026-07-20",52.51,52.51,51,51.38,290204.79172],["2026-07-21",50.2,51.11,50.2,50.62,309207.215541],["2026-07-22",50.98,51.35,50.61,51.03,246274.801135],["2026-07-23",50.7,51.51,50.25,50.96,368357.45845],["2026-07-24",51.35,51.66,50.66,50.72,313932.699325],["2026-07-27",50.47,51.15,50.0501,50.79,327439.063468],["2026-07-28",51.46,53.125,50.95,52.44,444320.653594],["2026-07-29",52.17,52.8899,51.27,51.73,471676.814519],["2026-07-30",53.56,53.82,50.38,50.5,678346.535252],["2026-07-31",50.93,51.4,49.99,50.11,1311502.073716],["2026-08-03",50.46,50.88,49.35,49.38,806700.351957],["2026-08-04",49,50.415,48.39,50.3,510423.011092],["2026-08-05",50.16,50.475,49.45,49.74,459942.757828],["2026-08-06",50.1,50.31,49.34,49.43,372012.51644],["2026-08-07",49.07,50.71,48.62,50.53,487062.562876],["2026-08-10",49.85,49.96,49.205,49.42,64858.70718],["2026-08-11",49.7,50.18,49.22,49.98,325459.283657],["2026-08-12",50.04,50.04,49.51,49.98,413308.867285],["2026-08-13",50.28,50.66,50.1,50.19,353975.944227],["2026-08-14",50.07,50.5,49.92,50.4,393490.836328]]}