{"t":"FUL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.4746,0.4746,0.4746,0.4746,110400.0],["1973-02-22",0.4627,0.4627,0.4627,0.4627,151200.0],["1973-02-23",0.4568,0.4568,0.4568,0.4568,26400.0],["1973-02-26",0.4509,0.4509,0.4509,0.4509,7200.0],["1973-02-27",0.4509,0.4509,0.4509,0.4509,12000.0],["1973-02-28",0.4509,0.4509,0.4509,0.4509,4800.0],["1973-03-01",0.4509,0.4509,0.4509,0.4509,50400.0],["1973-03-02",0.4509,0.4509,0.4509,0.4509,64800.0],["1973-03-05",0.4509,0.4509,0.4509,0.4509,31200.0],["1973-03-06",0.445,0.445,0.445,0.445,43200.0],["1973-03-07",0.439,0.439,0.439,0.439,69600.0],["1973-03-08",0.439,0.439,0.439,0.439,60000.0],["1973-03-09",0.439,0.439,0.439,0.439,4800.0],["1973-03-12",0.439,0.439,0.439,0.439,9600.0],["1973-03-13",0.4331,0.4331,0.4331,0.4331,74400.0],["1973-03-14",0.4272,0.4272,0.4272,0.4272,14400.0],["1973-03-15",0.4272,0.4272,0.4272,0.4272,19200.0],["1973-03-16",0.3856,0.3856,0.3856,0.3856,52800.0],["1973-03-19",0.3797,0.3797,0.3797,0.3797,40800.0],["1973-03-20",0.3738,0.3738,0.3738,0.3738,16800.0],["1973-03-21",0.3738,0.3738,0.3738,0.3738,43200.0],["1973-03-22",0.3856,0.3856,0.3856,0.3856,117600.0],["1973-03-23",0.3916,0.3916,0.3916,0.3916,19200.0],["1973-03-26",0.3916,0.3916,0.3916,0.3916,24000.0],["1973-03-27",0.3975,0.3975,0.3975,0.3975,14400.0],["1973-03-28",0.3975,0.3975,0.3975,0.3975,36000.0],["1973-03-29",0.3916,0.3916,0.3916,0.3916,48000.0],["1973-03-30",0.3916,0.3916,0.3916,0.3916,60000.0],["1973-04-02",0.3856,0.3856,0.3856,0.3856,24000.0],["1973-04-03",0.3738,0.3738,0.3738,0.3738,33600.0],["1973-04-04",0.3738,0.3738,0.3738,0.3738,98400.0],["1973-04-05",0.3678,0.3678,0.3678,0.3678,9600.0],["1973-04-06",0.3678,0.3678,0.3678,0.3678,48000.0],["1973-04-09",0.356,0.356,0.356,0.356,117600.0],["1973-04-10",0.356,0.356,0.356,0.356,64800.0],["1973-04-11",0.3441,0.3441,0.3441,0.3441,84000.0],["1973-04-12",0.3441,0.3441,0.3441,0.3441,26400.0],["1973-04-13",0.3441,0.3441,0.3441,0.3441,88800.0],["1973-04-16",0.3441,0.3441,0.3441,0.3441,45600.0],["1973-04-17",0.3382,0.3382,0.3382,0.3382,50400.0],["1973-04-18",0.35,0.35,0.35,0.35,160800.0],["1973-04-19",0.35,0.35,0.35,0.35,64800.0],["1973-04-23",0.35,0.35,0.35,0.35,43200.0],["1973-04-24",0.35,0.35,0.35,0.35,14400.0],["1973-04-25",0.3441,0.3441,0.3441,0.3441,36000.0],["1973-04-26",0.35,0.35,0.35,0.35,16800.0],["1973-04-27",0.35,0.35,0.35,0.35,170400.0],["1973-04-30",0.3441,0.3441,0.3441,0.3441,16800.0],["1973-05-01",0.3411,0.3411,0.3411,0.3411,64800.0],["1973-05-02",0.3382,0.3382,0.3382,0.3382,19200.0],["1973-05-03",0.3382,0.35,0.3382,0.3382,84000.0],["1973-05-04",0.3382,0.3471,0.3352,0.3352,69600.0],["1973-05-07",0.3352,0.3441,0.3322,0.3322,50400.0],["1973-05-08",0.3322,0.3441,0.3322,0.3322,45600.0],["1973-05-09",0.3382,0.35,0.3382,0.3382,79200.0],["1973-05-10",0.3382,0.3441,0.3322,0.3322,21600.0],["1973-05-11",0.3322,0.3441,0.3322,0.3322,64800.0],["1973-05-14",0.3322,0.3441,0.3322,0.3322,36000.0],["1973-05-15",0.3322,0.3382,0.3263,0.3263,26400.0],["1973-05-16",0.3263,0.3382,0.3263,0.3263,31200.0],["1973-05-17",0.3263,0.3382,0.3263,0.3263,16800.0],["1973-05-18",0.3263,0.3322,0.3204,0.3204,88800.0],["1973-05-21",0.3204,0.3204,0.3085,0.3085,57600.0],["1973-05-22",0.3085,0.3204,0.3085,0.3085,79200.0],["1973-05-23",0.3085,0.3204,0.3085,0.3085,12000.0],["1973-05-24",0.2907,0.2907,0.2788,0.2788,108000.0],["1973-05-25",0.2877,0.2996,0.2877,0.2877,112800.0],["1973-05-29",0.2907,0.3026,0.2907,0.2907,43200.0],["1973-05-30",0.2907,0.3026,0.2907,0.2907,86400.0],["1973-05-31",0.2907,0.3026,0.2907,0.2907,26400.0],["1973-06-01",0.2907,0.2966,0.2848,0.2848,50400.0],["1973-06-04",0.2848,0.2966,0.2848,0.2848,45600.0],["1973-06-05",0.2848,0.2966,0.2848,0.2848,57600.0],["1973-06-06",0.2877,0.2996,0.2877,0.2877,124800.0],["1973-06-07",0.2877,0.2996,0.2877,0.2877,50400.0],["1973-06-08",0.2877,0.2966,0.2848,0.2848,1348800.0],["1973-06-11",0.2848,0.2848,0.2729,0.2729,38400.0],["1973-06-12",0.2729,0.2848,0.2729,0.2729,24000.0],["1973-06-13",0.2729,0.2848,0.2729,0.2729,28800.0],["1973-06-14",0.2729,0.2818,0.2699,0.2699,12000.0],["1973-06-15",0.2699,0.2818,0.2699,0.2699,2400.0],["1973-06-18",0.2699,0.2699,0.2581,0.2581,38400.0],["1973-06-19",0.2581,0.267,0.2551,0.2551,74400.0],["1973-06-20",0.2551,0.2581,0.2462,0.2462,36000.0],["1973-06-21",0.2403,0.2403,0.2284,0.2284,64800.0],["1973-06-22",0.2284,0.2403,0.2284,0.2284,146400.0],["1973-06-25",0.2314,0.2432,0.2314,0.2314,26400.0],["1973-06-26",0.2462,0.2581,0.2462,0.2462,100800.0],["1973-06-27",0.2581,0.2699,0.2581,0.2581,69600.0],["1973-06-28",0.2581,0.267,0.2551,0.2551,40800.0],["1973-06-29",0.2581,0.2699,0.2581,0.2581,21600.0],["1973-07-02",0.2729,0.2848,0.2729,0.2729,28800.0],["1973-07-03",0.2729,0.2788,0.267,0.267,74400.0],["1973-07-05",0.267,0.2788,0.267,0.267,36000.0],["1973-07-06",0.267,0.267,0.267,0.267,0.0],["1973-07-09",0.2759,0.2877,0.2759,0.2759,26400.0],["1973-07-10",0.3144,0.3322,0.3144,0.3144,55200.0],["1973-07-11",0.3204,0.3382,0.3204,0.3204,45600.0],["1973-07-12",0.3204,0.3322,0.3144,0.3144,52800.0],["1973-07-13",0.3144,0.3322,0.3144,0.3144,16800.0],["1973-07-16",0.3144,0.3322,0.3144,0.3144,79200.0],["1973-07-17",0.3144,0.3322,0.3144,0.3144,33600.0],["1973-07-18",0.3144,0.3322,0.3144,0.3144,21600.0],["1973-07-19",0.3144,0.3322,0.3144,0.3144,43200.0],["1973-07-20",0.3144,0.3322,0.3144,0.3144,50400.0],["1973-07-23",0.3144,0.3322,0.3144,0.3144,16800.0],["1973-07-24",0.3085,0.3085,0.2907,0.2907,62400.0],["1973-07-25",0.2907,0.3085,0.2907,0.2907,26400.0],["1973-07-26",0.2966,0.3144,0.2966,0.2966,7200.0],["1973-07-27",0.3026,0.3204,0.3026,0.3026,55200.0],["1973-07-30",0.3026,0.3204,0.3026,0.3026,57600.0],["1973-07-31",0.3026,0.3026,0.2848,0.2848,55200.0],["1973-08-01",0.2848,0.2907,0.2729,0.2729,31200.0],["1973-08-02",0.2729,0.2907,0.2729,0.2729,40800.0],["1973-08-03",0.2729,0.2848,0.267,0.267,19200.0],["1973-08-06",0.2729,0.2907,0.2729,0.2729,7200.0],["1973-08-07",0.2729,0.2907,0.2729,0.2729,38400.0],["1973-08-08",0.2729,0.2848,0.267,0.267,16800.0],["1973-08-09",0.267,0.2848,0.267,0.267,7200.0],["1973-08-10",0.267,0.2848,0.267,0.267,33600.0],["1973-08-13",0.267,0.2848,0.267,0.267,38400.0],["1973-08-14",0.267,0.2729,0.2551,0.2551,19200.0],["1973-08-15",0.261,0.2788,0.261,0.261,16800.0],["1973-08-16",0.261,0.2788,0.261,0.261,48000.0],["1973-08-17",0.2907,0.3085,0.2907,0.2907,38400.0],["1973-08-20",0.2907,0.2907,0.2907,0.2907,0.0],["1973-08-21",0.3204,0.3382,0.3204,0.3204,43200.0],["1973-08-22",0.3204,0.3204,0.3026,0.3026,16800.0],["1973-08-23",0.3026,0.3204,0.3026,0.3026,14400.0],["1973-08-24",0.3026,0.3144,0.2966,0.2966,74400.0],["1973-08-27",0.2966,0.3144,0.2966,0.2966,67200.0],["1973-08-28",0.2966,0.3144,0.2966,0.2966,14400.0],["1973-08-29",0.2966,0.3144,0.2966,0.2966,7200.0],["1973-08-30",0.2966,0.3085,0.2907,0.2907,57600.0],["1973-08-31",0.2907,0.3085,0.2907,0.2907,67200.0],["1973-09-04",0.2907,0.3085,0.2907,0.2907,2400.0],["1973-09-05",0.2907,0.3085,0.2907,0.2907,52800.0],["1973-09-06",0.2907,0.3085,0.2907,0.2907,12000.0],["1973-09-07",0.2907,0.3085,0.2907,0.2907,12000.0],["1973-09-10",0.2966,0.3144,0.2966,0.2966,36000.0],["1973-09-11",0.2966,0.3144,0.2966,0.2966,19200.0],["1973-09-12",0.2966,0.3144,0.2966,0.2966,9600.0],["1973-09-13",0.2966,0.3144,0.2966,0.2966,12000.0],["1973-09-14",0.2966,0.3144,0.2966,0.2966,4800.0],["1973-09-17",0.2966,0.3144,0.2966,0.2966,50400.0],["1973-09-18",0.2966,0.3144,0.2966,0.2966,84000.0],["1973-09-19",0.3085,0.3263,0.3085,0.3085,38400.0],["1973-09-20",0.3085,0.3263,0.3085,0.3085,9600.0],["1973-09-21",0.3085,0.3263,0.3085,0.3085,26400.0],["1973-09-24",0.3085,0.3204,0.3026,0.3026,14400.0],["1973-09-25",0.3026,0.3144,0.2966,0.2966,48000.0],["1973-09-26",0.2966,0.3144,0.2966,0.2966,14400.0],["1973-09-27",0.2966,0.3144,0.2966,0.2966,187200.0],["1973-09-28",0.2966,0.3026,0.2848,0.2848,43200.0],["1973-10-01",0.2848,0.3026,0.2848,0.2848,64800.0],["1973-10-02",0.2848,0.2966,0.2788,0.2788,146400.0],["1973-10-03",0.2788,0.2788,0.261,0.261,60000.0],["1973-10-04",0.261,0.2788,0.261,0.261,144000.0],["1973-10-05",0.267,0.2848,0.267,0.267,64800.0],["1973-10-08",0.267,0.2848,0.267,0.267,12000.0],["1973-10-09",0.267,0.2729,0.2551,0.2551,38400.0],["1973-10-10",0.2551,0.267,0.2492,0.2492,14400.0],["1973-10-11",0.2492,0.267,0.2492,0.2492,33600.0],["1973-10-12",0.2492,0.267,0.2492,0.2492,43200.0],["1973-10-15",0.2492,0.261,0.2432,0.2432,16800.0],["1973-10-16",0.2432,0.2432,0.2254,0.2254,141600.0],["1973-10-17",0.2254,0.2373,0.2195,0.2195,31200.0],["1973-10-18",0.2195,0.2373,0.2195,0.2195,33600.0],["1973-10-19",0.2373,0.2551,0.2373,0.2373,112800.0],["1973-10-22",0.2373,0.2492,0.2314,0.2314,21600.0],["1973-10-23",0.2314,0.2492,0.2314,0.2314,4800.0],["1973-10-24",0.2373,0.2551,0.2373,0.2373,19200.0],["1973-10-25",0.2373,0.2492,0.2314,0.2314,40800.0],["1973-10-26",0.2314,0.2492,0.2314,0.2314,38400.0],["1973-10-29",0.2314,0.2492,0.2314,0.2314,14400.0],["1973-10-30",0.2314,0.2492,0.2314,0.2314,24000.0],["1973-10-31",0.2314,0.2492,0.2314,0.2314,2400.0],["1973-11-01",0.2314,0.2432,0.2254,0.2254,16800.0],["1973-11-02",0.2254,0.2373,0.2195,0.2195,24000.0],["1973-11-05",0.2195,0.2373,0.2195,0.2195,14400.0],["1973-11-06",0.2195,0.2373,0.2195,0.2195,21600.0],["1973-11-07",0.2195,0.2195,0.2017,0.2017,158400.0],["1973-11-08",0.2017,0.2136,0.1958,0.1958,103200.0],["1973-11-09",0.2017,0.2195,0.2017,0.2017,88800.0],["1973-11-12",0.2017,0.2136,0.1958,0.1958,16800.0],["1973-11-13",0.1958,0.2136,0.1958,0.1958,36000.0],["1973-11-14",0.1958,0.2136,0.1958,0.1958,218400.0],["1973-11-15",0.1958,0.2076,0.1898,0.1898,57600.0],["1973-11-16",0.1958,0.2136,0.1958,0.1958,72000.0],["1973-11-19",0.1958,0.2017,0.1839,0.1839,84000.0],["1973-11-20",0.1839,0.1958,0.178,0.178,45600.0],["1973-11-21",0.178,0.1958,0.178,0.178,43200.0],["1973-11-23",0.1839,0.2017,0.1839,0.1839,43200.0],["1973-11-26",0.1839,0.1958,0.178,0.178,48000.0],["1973-11-27",0.178,0.1898,0.172,0.172,384000.0],["1973-11-28",0.172,0.178,0.1602,0.1602,129600.0],["1973-11-29",0.1602,0.178,0.1602,0.1602,91200.0],["1973-11-30",0.1602,0.178,0.1602,0.1602,12000.0],["1973-12-03",0.1602,0.178,0.1602,0.1602,9600.0],["1973-12-04",0.1602,0.178,0.1602,0.1602,36000.0],["1973-12-05",0.1602,0.178,0.1602,0.1602,45600.0],["1973-12-06",0.1602,0.178,0.1602,0.1602,12000.0],["1973-12-07",0.1602,0.178,0.1602,0.1602,211200.0],["1973-12-10",0.1661,0.1839,0.1661,0.1661,132000.0],["1973-12-11",0.1661,0.1839,0.1661,0.1661,96000.0],["1973-12-12",0.1661,0.1839,0.1661,0.1661,124800.0],["1973-12-13",0.1661,0.178,0.1602,0.1602,52800.0],["1973-12-14",0.1602,0.178,0.1602,0.1602,57600.0],["1973-12-17",0.1602,0.178,0.1602,0.1602,141600.0],["1973-12-18",0.1602,0.172,0.1542,0.1542,88800.0],["1973-12-19",0.1542,0.172,0.1542,0.1542,62400.0],["1973-12-20",0.1542,0.172,0.1542,0.1542,86400.0],["1973-12-21",0.1602,0.178,0.1602,0.1602,136800.0],["1973-12-24",0.1602,0.172,0.1542,0.1542,208800.0],["1973-12-26",0.1572,0.1691,0.1572,0.1572,50400.0],["1973-12-27",0.1602,0.172,0.1602,0.1602,88800.0],["1973-12-28",0.1631,0.175,0.1631,0.1631,424800.0],["1973-12-31",0.1631,0.172,0.1602,0.1602,180000.0],["1974-01-02",0.1602,0.172,0.1602,0.1602,43200.0],["1974-01-03",0.172,0.1839,0.172,0.172,52800.0],["1974-01-04",0.1809,0.1928,0.1809,0.1809,76800.0],["1974-01-07",0.1869,0.1987,0.1869,0.1869,55200.0],["1974-01-08",0.1869,0.1987,0.1869,0.1869,196800.0],["1974-01-09",0.1928,0.2047,0.1928,0.1928,57600.0],["1974-01-10",0.2136,0.2254,0.2136,0.2136,81600.0],["1974-01-11",0.2284,0.2403,0.2284,0.2284,69600.0],["1974-01-14",0.2284,0.2373,0.2254,0.2254,28800.0],["1974-01-15",0.2254,0.2254,0.2136,0.2136,52800.0],["1974-01-16",0.2136,0.2254,0.2136,0.2136,9600.0],["1974-01-17",0.2314,0.2432,0.2314,0.2314,76800.0],["1974-01-18",0.2314,0.2343,0.2225,0.2225,40800.0],["1974-01-21",0.2225,0.2284,0.2165,0.2165,21600.0],["1974-01-22",0.2195,0.2314,0.2195,0.2195,19200.0],["1974-01-23",0.2195,0.2314,0.2195,0.2195,4800.0],["1974-01-24",0.2195,0.2254,0.2136,0.2136,45600.0],["1974-01-25",0.2136,0.2254,0.2136,0.2136,48000.0],["1974-01-28",0.2136,0.2225,0.2106,0.2106,40800.0],["1974-01-29",0.2106,0.2136,0.2017,0.2017,60000.0],["1974-01-30",0.2017,0.2106,0.1987,0.1987,38400.0],["1974-01-31",0.1987,0.2106,0.1987,0.1987,33600.0],["1974-02-01",0.1987,0.2106,0.1987,0.1987,4800.0],["1974-02-04",0.1987,0.2076,0.1958,0.1958,12000.0],["1974-02-05",0.1958,0.2076,0.1958,0.1958,28800.0],["1974-02-06",0.1958,0.2017,0.1898,0.1898,4800.0],["1974-02-07",0.1898,0.2017,0.1898,0.1898,7200.0],["1974-02-08",0.1898,0.2017,0.1898,0.1898,98400.0],["1974-02-11",0.1898,0.1928,0.1809,0.1809,86400.0],["1974-02-12",0.1809,0.1898,0.178,0.178,28800.0],["1974-02-13",0.1839,0.1958,0.1839,0.1839,81600.0],["1974-02-14",0.1839,0.1839,0.1839,0.1839,0.0],["1974-02-15",0.1839,0.1958,0.1839,0.1839,64800.0],["1974-02-19",0.1898,0.2017,0.1898,0.1898,33600.0],["1974-02-20",0.1898,0.2017,0.1898,0.1898,48000.0],["1974-02-21",0.2017,0.2136,0.2017,0.2017,96000.0],["1974-02-22",0.2017,0.2136,0.2017,0.2017,16800.0],["1974-02-25",0.2017,0.2136,0.2017,0.2017,38400.0],["1974-02-26",0.2017,0.2136,0.2017,0.2017,24000.0],["1974-02-27",0.2017,0.2136,0.2017,0.2017,88800.0],["1974-02-28",0.2076,0.2195,0.2076,0.2076,127200.0],["1974-03-01",0.2136,0.2254,0.2136,0.2136,105600.0],["1974-03-04",0.2136,0.2254,0.2136,0.2136,26400.0],["1974-03-05",0.2136,0.2254,0.2136,0.2136,76800.0],["1974-03-06",0.2254,0.2373,0.2254,0.2254,156000.0],["1974-03-07",0.2284,0.2403,0.2284,0.2284,24000.0],["1974-03-08",0.2314,0.2432,0.2314,0.2314,12000.0],["1974-03-11",0.2373,0.2492,0.2373,0.2373,67200.0],["1974-03-12",0.2403,0.2521,0.2403,0.2403,115200.0],["1974-03-13",0.2403,0.2521,0.2403,0.2403,40800.0],["1974-03-14",0.2729,0.2848,0.2729,0.2729,108000.0],["1974-03-15",0.2729,0.2848,0.2729,0.2729,36000.0],["1974-03-18",0.2729,0.2788,0.267,0.267,57600.0],["1974-03-19",0.2581,0.2581,0.2462,0.2462,115200.0],["1974-03-20",0.2492,0.261,0.2492,0.2492,74400.0],["1974-03-21",0.264,0.2759,0.264,0.264,153600.0],["1974-03-22",0.2759,0.2877,0.2759,0.2759,81600.0],["1974-03-25",0.2788,0.2907,0.2788,0.2788,43200.0],["1974-03-26",0.2788,0.2907,0.2788,0.2788,105600.0],["1974-03-27",0.2788,0.2848,0.2729,0.2729,136800.0],["1974-03-28",0.2729,0.2848,0.2729,0.2729,24000.0],["1974-03-29",0.2729,0.2848,0.2729,0.2729,36000.0],["1974-04-01",0.2729,0.2848,0.2729,0.2729,2400.0],["1974-04-02",0.2729,0.2729,0.261,0.261,38400.0],["1974-04-03",0.261,0.2729,0.261,0.261,14400.0],["1974-04-04",0.261,0.2729,0.261,0.261,4800.0],["1974-04-05",0.261,0.2729,0.261,0.261,88800.0],["1974-04-08",0.261,0.2729,0.261,0.261,24000.0],["1974-04-09",0.261,0.2729,0.261,0.261,2400.0],["1974-04-10",0.261,0.267,0.2551,0.2551,16800.0],["1974-04-11",0.2551,0.261,0.2492,0.2492,19200.0],["1974-04-15",0.2492,0.261,0.2492,0.2492,12000.0],["1974-04-16",0.2492,0.2581,0.2462,0.2462,9600.0],["1974-04-17",0.2462,0.2581,0.2462,0.2462,14400.0],["1974-04-18",0.2521,0.264,0.2521,0.2521,60000.0],["1974-04-19",0.2521,0.264,0.2521,0.2521,40800.0],["1974-04-22",0.2521,0.2521,0.2521,0.2521,0.0],["1974-04-23",0.2521,0.2581,0.2462,0.2462,76800.0],["1974-04-24",0.2462,0.2581,0.2462,0.2462,2400.0],["1974-04-25",0.2343,0.2343,0.2225,0.2225,86400.0],["1974-04-26",0.2225,0.2314,0.2195,0.2195,24000.0],["1974-04-29",0.2195,0.2314,0.2195,0.2195,14400.0],["1974-04-30",0.2195,0.2314,0.2195,0.2195,26400.0],["1974-05-01",0.2195,0.2284,0.2165,0.2165,24000.0],["1974-05-02",0.2165,0.2284,0.2165,0.2165,26400.0],["1974-05-03",0.2165,0.2284,0.2165,0.2165,4800.0],["1974-05-06",0.2165,0.2254,0.2136,0.2136,4800.0],["1974-05-07",0.2136,0.2254,0.2136,0.2136,64800.0],["1974-05-08",0.2195,0.2314,0.2195,0.2195,28800.0],["1974-05-09",0.2195,0.2314,0.2195,0.2195,16800.0],["1974-05-10",0.2195,0.2314,0.2195,0.2195,14400.0],["1974-05-13",0.2195,0.2314,0.2195,0.2195,28800.0],["1974-05-14",0.2195,0.2314,0.2195,0.2195,52800.0],["1974-05-15",0.2195,0.2314,0.2195,0.2195,16800.0],["1974-05-16",0.2195,0.2314,0.2195,0.2195,4800.0],["1974-05-17",0.2195,0.2195,0.2076,0.2076,45600.0],["1974-05-20",0.2076,0.2195,0.2076,0.2076,9600.0],["1974-05-21",0.2076,0.2106,0.1987,0.1987,26400.0],["1974-05-22",0.1987,0.2106,0.1987,0.1987,50400.0],["1974-05-23",0.1987,0.2047,0.1928,0.1928,48000.0],["1974-05-24",0.1958,0.2076,0.1958,0.1958,4800.0],["1974-05-28",0.1958,0.2076,0.1958,0.1958,19200.0],["1974-05-29",0.1958,0.1958,0.1839,0.1839,62400.0],["1974-05-30",0.1898,0.2017,0.1898,0.1898,21600.0],["1974-05-31",0.1898,0.2017,0.1898,0.1898,67200.0],["1974-06-03",0.1958,0.2076,0.1958,0.1958,14400.0],["1974-06-04",0.2017,0.2136,0.2017,0.2017,112800.0],["1974-06-05",0.2165,0.2284,0.2165,0.2165,127200.0],["1974-06-06",0.2165,0.2284,0.2165,0.2165,74400.0],["1974-06-07",0.2284,0.2403,0.2284,0.2284,100800.0],["1974-06-10",0.2284,0.2373,0.2254,0.2254,33600.0],["1974-06-11",0.2254,0.2343,0.2225,0.2225,7200.0],["1974-06-12",0.2225,0.2343,0.2225,0.2225,2400.0],["1974-06-13",0.2225,0.2343,0.2225,0.2225,12000.0],["1974-06-14",0.2432,0.2551,0.2432,0.2432,72000.0],["1974-06-17",0.2432,0.2492,0.2373,0.2373,146400.0],["1974-06-18",0.2373,0.2492,0.2373,0.2373,36000.0],["1974-06-19",0.2373,0.2462,0.2343,0.2343,45600.0],["1974-06-20",0.2343,0.2432,0.2314,0.2314,26400.0],["1974-06-21",0.2314,0.2373,0.2254,0.2254,91200.0],["1974-06-24",0.2254,0.2373,0.2254,0.2254,4800.0],["1974-06-25",0.2314,0.2432,0.2314,0.2314,26400.0],["1974-06-26",0.2314,0.2403,0.2284,0.2284,28800.0],["1974-06-27",0.2314,0.2432,0.2314,0.2314,52800.0],["1974-06-28",0.2373,0.2492,0.2373,0.2373,115200.0],["1974-07-01",0.2373,0.2492,0.2373,0.2373,16800.0],["1974-07-02",0.2373,0.2373,0.2254,0.2254,69600.0],["1974-07-03",0.2254,0.2373,0.2254,0.2254,7200.0],["1974-07-05",0.2254,0.2373,0.2254,0.2254,69600.0],["1974-07-08",0.2254,0.2373,0.2254,0.2254,100800.0],["1974-07-09",0.2254,0.2343,0.2225,0.2225,76800.0],["1974-07-10",0.2225,0.2343,0.2225,0.2225,19200.0],["1974-07-11",0.2225,0.2314,0.2195,0.2195,79200.0],["1974-07-12",0.2195,0.2314,0.2195,0.2195,12000.0],["1974-07-15",0.2195,0.2314,0.2195,0.2195,14400.0],["1974-07-16",0.2195,0.2314,0.2195,0.2195,2400.0],["1974-07-17",0.2195,0.2314,0.2195,0.2195,31200.0],["1974-07-18",0.2195,0.2314,0.2195,0.2195,7200.0],["1974-07-19",0.2195,0.2195,0.2195,0.2195,0.0],["1974-07-22",0.2195,0.2314,0.2195,0.2195,19200.0],["1974-07-23",0.2195,0.2284,0.2165,0.2165,19200.0],["1974-07-24",0.2165,0.2284,0.2165,0.2165,4800.0],["1974-07-25",0.2195,0.2314,0.2195,0.2195,12000.0],["1974-07-26",0.2195,0.2314,0.2195,0.2195,7200.0],["1974-07-29",0.2195,0.2284,0.2165,0.2165,12000.0],["1974-07-30",0.2165,0.2254,0.2136,0.2136,14400.0],["1974-07-31",0.2136,0.2225,0.2106,0.2106,146400.0],["1974-08-01",0.2106,0.2225,0.2106,0.2106,127200.0],["1974-08-02",0.2106,0.2195,0.2076,0.2076,7200.0],["1974-08-05",0.2076,0.2195,0.2076,0.2076,14400.0],["1974-08-06",0.2076,0.2136,0.2017,0.2017,12000.0],["1974-08-07",0.2047,0.2165,0.2047,0.2047,14400.0],["1974-08-08",0.2076,0.2195,0.2076,0.2076,14400.0],["1974-08-09",0.2106,0.2225,0.2106,0.2106,52800.0],["1974-08-12",0.2106,0.2195,0.2076,0.2076,96000.0],["1974-08-13",0.2076,0.2195,0.2076,0.2076,2400.0],["1974-08-14",0.2076,0.2195,0.2076,0.2076,9600.0],["1974-08-15",0.2076,0.2195,0.2076,0.2076,2400.0],["1974-08-16",0.2076,0.2195,0.2076,0.2076,12000.0],["1974-08-19",0.2076,0.2106,0.1987,0.1987,33600.0],["1974-08-20",0.1987,0.2076,0.1958,0.1958,21600.0],["1974-08-21",0.2017,0.2136,0.2017,0.2017,48000.0],["1974-08-22",0.2017,0.2076,0.1958,0.1958,12000.0],["1974-08-23",0.1958,0.2076,0.1958,0.1958,28800.0],["1974-08-26",0.1958,0.2076,0.1958,0.1958,4800.0],["1974-08-27",0.1958,0.1958,0.1958,0.1958,0.0],["1974-08-28",0.1958,0.2076,0.1958,0.1958,2400.0],["1974-08-29",0.1958,0.2047,0.1928,0.1928,26400.0],["1974-08-30",0.1928,0.2047,0.1928,0.1928,4800.0],["1974-09-03",0.1928,0.2047,0.1928,0.1928,7200.0],["1974-09-04",0.1928,0.2047,0.1928,0.1928,40800.0],["1974-09-05",0.1928,0.2047,0.1928,0.1928,4800.0],["1974-09-06",0.1958,0.2076,0.1958,0.1958,7200.0],["1974-09-09",0.1987,0.2106,0.1987,0.1987,74400.0],["1974-09-10",0.1987,0.2106,0.1987,0.1987,4800.0],["1974-09-11",0.1987,0.2106,0.1987,0.1987,12000.0],["1974-09-12",0.1987,0.2106,0.1987,0.1987,16800.0],["1974-09-13",0.1987,0.2076,0.1958,0.1958,12000.0],["1974-09-16",0.1958,0.2076,0.1958,0.1958,19200.0],["1974-09-17",0.1987,0.2106,0.1987,0.1987,2400.0],["1974-09-18",0.1987,0.2076,0.1958,0.1958,28800.0],["1974-09-19",0.1958,0.2076,0.1958,0.1958,19200.0],["1974-09-20",0.1958,0.2076,0.1958,0.1958,7200.0],["1974-09-23",0.1958,0.2047,0.1928,0.1928,36000.0],["1974-09-24",0.1928,0.2047,0.1928,0.1928,7200.0],["1974-09-25",0.1987,0.2106,0.1987,0.1987,36000.0],["1974-09-26",0.2047,0.2165,0.2047,0.2047,62400.0],["1974-09-27",0.2106,0.2225,0.2106,0.2106,31200.0],["1974-09-30",0.2106,0.2225,0.2106,0.2106,9600.0],["1974-10-01",0.2106,0.2195,0.2076,0.2076,4800.0],["1974-10-02",0.2076,0.2195,0.2076,0.2076,9600.0],["1974-10-03",0.2106,0.2225,0.2106,0.2106,19200.0],["1974-10-04",0.2136,0.2254,0.2136,0.2136,38400.0],["1974-10-07",0.2165,0.2284,0.2165,0.2165,108000.0],["1974-10-08",0.2165,0.2284,0.2165,0.2165,21600.0],["1974-10-09",0.2195,0.2314,0.2195,0.2195,33600.0],["1974-10-10",0.2195,0.2314,0.2195,0.2195,2400.0],["1974-10-11",0.2195,0.2314,0.2195,0.2195,4800.0],["1974-10-14",0.2225,0.2343,0.2225,0.2225,62400.0],["1974-10-15",0.2225,0.2314,0.2195,0.2195,31200.0],["1974-10-16",0.2195,0.2284,0.2165,0.2165,14400.0],["1974-10-17",0.2165,0.2284,0.2165,0.2165,4800.0],["1974-10-18",0.2165,0.2284,0.2165,0.2165,9600.0],["1974-10-21",0.2165,0.2284,0.2165,0.2165,7200.0],["1974-10-22",0.2165,0.2254,0.2136,0.2136,12000.0],["1974-10-23",0.2136,0.2225,0.2106,0.2106,21600.0],["1974-10-24",0.2106,0.2195,0.2076,0.2076,21600.0],["1974-10-25",0.2076,0.2165,0.2047,0.2047,19200.0],["1974-10-28",0.2047,0.2165,0.2047,0.2047,12000.0],["1974-10-29",0.2136,0.2254,0.2136,0.2136,88800.0],["1974-10-30",0.2195,0.2314,0.2195,0.2195,40800.0],["1974-10-31",0.2373,0.2492,0.2373,0.2373,76800.0],["1974-11-01",0.2373,0.2373,0.2254,0.2254,26400.0],["1974-11-04",0.2284,0.2403,0.2284,0.2284,2400.0],["1974-11-05",0.2284,0.2343,0.2225,0.2225,31200.0],["1974-11-06",0.2225,0.2314,0.2195,0.2195,40800.0],["1974-11-07",0.2254,0.2373,0.2254,0.2254,84000.0],["1974-11-08",0.2254,0.2373,0.2254,0.2254,57600.0],["1974-11-11",0.2254,0.2343,0.2225,0.2225,21600.0],["1974-11-12",0.2225,0.2343,0.2225,0.2225,14400.0],["1974-11-13",0.2225,0.2314,0.2195,0.2195,9600.0],["1974-11-14",0.2195,0.2314,0.2195,0.2195,4800.0],["1974-11-15",0.2195,0.2314,0.2195,0.2195,31200.0],["1974-11-18",0.2195,0.2314,0.2195,0.2195,21600.0],["1974-11-19",0.2195,0.2225,0.2106,0.2106,62400.0],["1974-11-20",0.2106,0.2165,0.2047,0.2047,33600.0],["1974-11-21",0.2047,0.2165,0.2047,0.2047,4800.0],["1974-11-22",0.2076,0.2195,0.2076,0.2076,84000.0],["1974-11-25",0.2076,0.2195,0.2076,0.2076,4800.0],["1974-11-26",0.2076,0.2195,0.2076,0.2076,9600.0],["1974-11-27",0.2076,0.2195,0.2076,0.2076,26400.0],["1974-11-29",0.2076,0.2195,0.2076,0.2076,2400.0],["1974-12-02",0.2017,0.2017,0.1898,0.1898,62400.0],["1974-12-03",0.1898,0.1958,0.1839,0.1839,26400.0],["1974-12-04",0.1839,0.1958,0.1839,0.1839,7200.0],["1974-12-05",0.1839,0.1958,0.1839,0.1839,16800.0],["1974-12-06",0.1839,0.1928,0.1809,0.1809,64800.0],["1974-12-09",0.1809,0.1928,0.1809,0.1809,28800.0],["1974-12-10",0.1809,0.1928,0.1809,0.1809,67200.0],["1974-12-11",0.1839,0.1958,0.1839,0.1839,16800.0],["1974-12-12",0.1839,0.1928,0.1809,0.1809,33600.0],["1974-12-13",0.1809,0.1898,0.178,0.178,12000.0],["1974-12-16",0.175,0.175,0.1631,0.1631,57600.0],["1974-12-17",0.1631,0.1661,0.1542,0.1542,50400.0],["1974-12-18",0.1542,0.1661,0.1542,0.1542,45600.0],["1974-12-19",0.1542,0.1661,0.1542,0.1542,21600.0],["1974-12-20",0.1542,0.1661,0.1542,0.1542,36000.0],["1974-12-23",0.1542,0.1661,0.1542,0.1542,36000.0],["1974-12-24",0.1542,0.1661,0.1542,0.1542,16800.0],["1974-12-26",0.1542,0.1661,0.1542,0.1542,2400.0],["1974-12-27",0.1542,0.1631,0.1513,0.1513,21600.0],["1974-12-30",0.1542,0.1661,0.1542,0.1542,45600.0],["1974-12-31",0.1661,0.178,0.1661,0.1661,86400.0],["1975-01-02",0.172,0.1839,0.172,0.172,36000.0],["1975-01-03",0.178,0.1898,0.178,0.178,38400.0],["1975-01-06",0.178,0.1869,0.175,0.175,93600.0],["1975-01-07",0.175,0.1839,0.172,0.172,14400.0],["1975-01-08",0.175,0.1869,0.175,0.175,72000.0],["1975-01-09",0.2047,0.2165,0.2047,0.2047,124800.0],["1975-01-10",0.2047,0.2136,0.2017,0.2017,91200.0],["1975-01-13",0.2017,0.2136,0.2017,0.2017,57600.0],["1975-01-14",0.2106,0.2225,0.2106,0.2106,48000.0],["1975-01-15",0.2106,0.2195,0.2076,0.2076,57600.0],["1975-01-16",0.2076,0.2195,0.2076,0.2076,2400.0],["1975-01-17",0.1987,0.1987,0.1869,0.1869,67200.0],["1975-01-20",0.1898,0.2017,0.1898,0.1898,2400.0],["1975-01-21",0.1987,0.2106,0.1987,0.1987,38400.0],["1975-01-22",0.1987,0.1987,0.1987,0.1987,0.0],["1975-01-23",0.2047,0.2165,0.2047,0.2047,19200.0],["1975-01-24",0.2047,0.2165,0.2047,0.2047,60000.0],["1975-01-27",0.2195,0.2314,0.2195,0.2195,96000.0],["1975-01-28",0.2284,0.2403,0.2284,0.2284,43200.0],["1975-01-29",0.2284,0.2314,0.2195,0.2195,55200.0],["1975-01-30",0.2254,0.2373,0.2254,0.2254,153600.0],["1975-01-31",0.2254,0.2373,0.2254,0.2254,48000.0],["1975-02-03",0.2254,0.2373,0.2254,0.2254,19200.0],["1975-02-04",0.2254,0.2343,0.2225,0.2225,16800.0],["1975-02-05",0.2254,0.2373,0.2254,0.2254,9600.0],["1975-02-06",0.2373,0.2492,0.2373,0.2373,81600.0],["1975-02-07",0.2373,0.2492,0.2373,0.2373,36000.0],["1975-02-10",0.2373,0.2492,0.2373,0.2373,33600.0],["1975-02-11",0.2373,0.2492,0.2373,0.2373,16800.0],["1975-02-12",0.2373,0.2492,0.2373,0.2373,9600.0],["1975-02-13",0.2403,0.2521,0.2403,0.2403,36000.0],["1975-02-14",0.2403,0.2521,0.2403,0.2403,19200.0],["1975-02-18",0.2432,0.2551,0.2432,0.2432,74400.0],["1975-02-19",0.2432,0.2551,0.2432,0.2432,43200.0],["1975-02-20",0.2432,0.2521,0.2403,0.2403,33600.0],["1975-02-21",0.2403,0.2521,0.2403,0.2403,105600.0],["1975-02-24",0.2403,0.2403,0.2284,0.2284,64800.0],["1975-02-25",0.2284,0.2314,0.2195,0.2195,105600.0],["1975-02-26",0.2225,0.2343,0.2225,0.2225,19200.0],["1975-02-27",0.2254,0.2373,0.2254,0.2254,28800.0],["1975-02-28",0.2254,0.2314,0.2195,0.2195,9600.0],["1975-03-03",0.2195,0.2314,0.2195,0.2195,7200.0],["1975-03-04",0.2254,0.2373,0.2254,0.2254,247200.0],["1975-03-05",0.2254,0.2373,0.2254,0.2254,21600.0],["1975-03-06",0.2284,0.2403,0.2284,0.2284,52800.0],["1975-03-07",0.2343,0.2462,0.2343,0.2343,170400.0],["1975-03-10",0.2343,0.2462,0.2343,0.2343,67200.0],["1975-03-11",0.2343,0.2462,0.2343,0.2343,31200.0],["1975-03-12",0.2343,0.2403,0.2284,0.2284,72000.0],["1975-03-13",0.2284,0.2373,0.2254,0.2254,50400.0],["1975-03-14",0.2284,0.2403,0.2284,0.2284,33600.0],["1975-03-17",0.2373,0.2492,0.2373,0.2373,280800.0],["1975-03-18",0.2581,0.2699,0.2581,0.2581,213600.0],["1975-03-19",0.2581,0.2699,0.2581,0.2581,36000.0],["1975-03-20",0.261,0.2729,0.261,0.261,88800.0],["1975-03-21",0.264,0.2759,0.264,0.264,79200.0],["1975-03-24",0.264,0.2759,0.264,0.264,38400.0],["1975-03-25",0.264,0.2759,0.264,0.264,43200.0],["1975-03-26",0.267,0.2788,0.267,0.267,62400.0],["1975-03-27",0.267,0.2729,0.261,0.261,64800.0],["1975-03-31",0.261,0.264,0.2521,0.2521,81600.0],["1975-04-01",0.2521,0.261,0.2492,0.2492,21600.0],["1975-04-02",0.2492,0.2581,0.2462,0.2462,31200.0],["1975-04-03",0.2462,0.2581,0.2462,0.2462,7200.0],["1975-04-04",0.2462,0.2581,0.2462,0.2462,7200.0],["1975-04-07",0.2462,0.2551,0.2432,0.2432,12000.0],["1975-04-08",0.2432,0.2551,0.2432,0.2432,50400.0],["1975-04-09",0.2462,0.2581,0.2462,0.2462,69600.0],["1975-04-10",0.2492,0.261,0.2492,0.2492,38400.0],["1975-04-11",0.2492,0.2492,0.2492,0.2492,0.0],["1975-04-14",0.2551,0.267,0.2551,0.2551,45600.0],["1975-04-15",0.2699,0.2818,0.2699,0.2699,98400.0],["1975-04-16",0.2699,0.2788,0.267,0.267,76800.0],["1975-04-17",0.267,0.2699,0.2581,0.2581,76800.0],["1975-04-18",0.2581,0.261,0.2492,0.2492,60000.0],["1975-04-21",0.2492,0.2551,0.2432,0.2432,33600.0],["1975-04-22",0.2432,0.2432,0.2314,0.2314,100800.0],["1975-04-23",0.2314,0.2403,0.2284,0.2284,79200.0],["1975-04-24",0.2314,0.2432,0.2314,0.2314,38400.0],["1975-04-25",0.2314,0.2432,0.2314,0.2314,21600.0],["1975-04-28",0.2314,0.2432,0.2314,0.2314,40800.0],["1975-04-29",0.2314,0.2432,0.2314,0.2314,52800.0],["1975-04-30",0.2373,0.2492,0.2373,0.2373,21600.0],["1975-05-01",0.2492,0.261,0.2492,0.2492,110400.0],["1975-05-02",0.2492,0.261,0.2492,0.2492,52800.0],["1975-05-05",0.2521,0.264,0.2521,0.2521,12000.0],["1975-05-06",0.2551,0.267,0.2551,0.2551,26400.0],["1975-05-07",0.261,0.2729,0.261,0.261,52800.0],["1975-05-08",0.2699,0.2818,0.2699,0.2699,91200.0],["1975-05-09",0.2937,0.3055,0.2937,0.2937,153600.0],["1975-05-12",0.3233,0.3352,0.3233,0.3233,182400.0],["1975-05-13",0.3233,0.3322,0.3204,0.3204,50400.0],["1975-05-14",0.3174,0.3174,0.3055,0.3055,93600.0],["1975-05-15",0.3085,0.3204,0.3085,0.3085,43200.0],["1975-05-16",0.3085,0.3204,0.3085,0.3085,12000.0],["1975-05-19",0.3085,0.3204,0.3085,0.3085,14400.0],["1975-05-20",0.3085,0.3144,0.3026,0.3026,72000.0],["1975-05-21",0.2966,0.2966,0.2848,0.2848,36000.0],["1975-05-22",0.2848,0.2966,0.2848,0.2848,7200.0],["1975-05-23",0.2877,0.2996,0.2877,0.2877,12000.0],["1975-05-27",0.2907,0.3026,0.2907,0.2907,31200.0],["1975-05-28",0.2996,0.3115,0.2996,0.2996,40800.0],["1975-05-29",0.2996,0.3115,0.2996,0.2996,14400.0],["1975-05-30",0.3085,0.3204,0.3085,0.3085,57600.0],["1975-06-02",0.3115,0.3233,0.3115,0.3115,43200.0],["1975-06-03",0.3144,0.3263,0.3144,0.3144,36000.0],["1975-06-04",0.3293,0.3411,0.3293,0.3293,86400.0],["1975-06-05",0.3293,0.3352,0.3233,0.3233,38400.0],["1975-06-06",0.3204,0.3204,0.3085,0.3085,88800.0],["1975-06-09",0.3085,0.3204,0.3085,0.3085,12000.0],["1975-06-10",0.3085,0.3204,0.3085,0.3085,28800.0],["1975-06-11",0.3174,0.3293,0.3174,0.3174,98400.0],["1975-06-12",0.3204,0.3322,0.3204,0.3204,4800.0],["1975-06-13",0.3293,0.3411,0.3293,0.3293,38400.0],["1975-06-16",0.3352,0.3471,0.3352,0.3352,21600.0],["1975-06-17",0.3352,0.3471,0.3352,0.3352,55200.0],["1975-06-18",0.3352,0.3471,0.3352,0.3352,36000.0],["1975-06-19",0.3352,0.3441,0.3322,0.3322,55200.0],["1975-06-20",0.3322,0.3411,0.3293,0.3293,21600.0],["1975-06-23",0.3293,0.3411,0.3293,0.3293,108000.0],["1975-06-24",0.3322,0.3441,0.3322,0.3322,19200.0],["1975-06-25",0.3382,0.35,0.3382,0.3382,64800.0],["1975-06-26",0.3382,0.35,0.3382,0.3382,38400.0],["1975-06-27",0.3382,0.3411,0.3293,0.3293,122400.0],["1975-06-30",0.3293,0.3411,0.3293,0.3293,7200.0],["1975-07-01",0.2907,0.2907,0.2788,0.2788,177600.0],["1975-07-02",0.2788,0.2788,0.267,0.267,24000.0],["1975-07-03",0.267,0.2788,0.267,0.267,4800.0],["1975-07-07",0.2729,0.2848,0.2729,0.2729,74400.0],["1975-07-08",0.2848,0.2966,0.2848,0.2848,136800.0],["1975-07-09",0.2907,0.3026,0.2907,0.2907,55200.0],["1975-07-10",0.2937,0.3055,0.2937,0.2937,36000.0],["1975-07-11",0.2937,0.3055,0.2937,0.2937,88800.0],["1975-07-14",0.2937,0.3055,0.2937,0.2937,4800.0],["1975-07-15",0.2937,0.3055,0.2937,0.2937,38400.0],["1975-07-16",0.2937,0.3026,0.2907,0.2907,64800.0],["1975-07-17",0.2907,0.3026,0.2907,0.2907,26400.0],["1975-07-18",0.2907,0.3026,0.2907,0.2907,14400.0],["1975-07-21",0.2907,0.3026,0.2907,0.2907,33600.0],["1975-07-22",0.2907,0.3026,0.2907,0.2907,38400.0],["1975-07-23",0.2907,0.3026,0.2907,0.2907,14400.0],["1975-07-24",0.2848,0.2848,0.2729,0.2729,117600.0],["1975-07-25",0.2729,0.2788,0.267,0.267,19200.0],["1975-07-28",0.267,0.2699,0.2581,0.2581,33600.0],["1975-07-29",0.2581,0.2581,0.2462,0.2462,31200.0],["1975-07-30",0.2492,0.261,0.2492,0.2492,4800.0],["1975-07-31",0.2521,0.264,0.2521,0.2521,50400.0],["1975-08-01",0.2521,0.264,0.2521,0.2521,45600.0],["1975-08-04",0.2521,0.2521,0.2521,0.2521,0.0],["1975-08-05",0.2521,0.261,0.2492,0.2492,33600.0],["1975-08-06",0.2492,0.261,0.2492,0.2492,31200.0],["1975-08-07",0.2521,0.264,0.2521,0.2521,21600.0],["1975-08-08",0.2581,0.2699,0.2581,0.2581,40800.0],["1975-08-11",0.267,0.2788,0.267,0.267,45600.0],["1975-08-12",0.2788,0.2907,0.2788,0.2788,48000.0],["1975-08-13",0.3085,0.3204,0.3085,0.3085,108000.0],["1975-08-14",0.3026,0.3026,0.2907,0.2907,103200.0],["1975-08-15",0.2966,0.3085,0.2966,0.2966,64800.0],["1975-08-18",0.2966,0.3085,0.2966,0.2966,21600.0],["1975-08-19",0.2966,0.3026,0.2907,0.2907,38400.0],["1975-08-20",0.2907,0.2966,0.2848,0.2848,36000.0],["1975-08-21",0.2848,0.2966,0.2848,0.2848,26400.0],["1975-08-22",0.2848,0.2966,0.2848,0.2848,4800.0],["1975-08-25",0.2848,0.2966,0.2848,0.2848,9600.0],["1975-08-26",0.2848,0.2966,0.2848,0.2848,7200.0],["1975-08-27",0.2848,0.2966,0.2848,0.2848,7200.0],["1975-08-28",0.2877,0.2996,0.2877,0.2877,16800.0],["1975-08-29",0.2937,0.3055,0.2937,0.2937,31200.0],["1975-09-02",0.2937,0.3055,0.2937,0.2937,26400.0],["1975-09-03",0.2937,0.3026,0.2907,0.2907,14400.0],["1975-09-04",0.3085,0.3204,0.3085,0.3085,93600.0],["1975-09-05",0.3085,0.3174,0.3055,0.3055,26400.0],["1975-09-08",0.3055,0.3174,0.3055,0.3055,48000.0],["1975-09-09",0.3055,0.3174,0.3055,0.3055,24000.0],["1975-09-10",0.3055,0.3144,0.3026,0.3026,9600.0],["1975-09-11",0.3026,0.3115,0.2996,0.2996,16800.0],["1975-09-12",0.2996,0.3115,0.2996,0.2996,7200.0],["1975-09-15",0.2996,0.3115,0.2996,0.2996,24000.0],["1975-09-16",0.2996,0.3085,0.2966,0.2966,16800.0],["1975-09-17",0.2966,0.3055,0.2937,0.2937,2400.0],["1975-09-18",0.2937,0.3055,0.2937,0.2937,7200.0],["1975-09-19",0.2937,0.3055,0.2937,0.2937,28800.0],["1975-09-22",0.2937,0.3055,0.2937,0.2937,21600.0],["1975-09-23",0.2996,0.3115,0.2996,0.2996,67200.0],["1975-09-24",0.2996,0.3115,0.2996,0.2996,100800.0],["1975-09-25",0.2996,0.3085,0.2966,0.2966,16800.0],["1975-09-26",0.267,0.267,0.2551,0.2551,127200.0],["1975-09-29",0.2551,0.2581,0.2462,0.2462,12000.0],["1975-09-30",0.261,0.2729,0.261,0.261,86400.0],["1975-10-01",0.2729,0.2848,0.2729,0.2729,45600.0],["1975-10-02",0.2729,0.2848,0.2729,0.2729,12000.0],["1975-10-03",0.2937,0.3055,0.2937,0.2937,50400.0],["1975-10-06",0.3055,0.3174,0.3055,0.3055,93600.0],["1975-10-07",0.3085,0.3204,0.3085,0.3085,72000.0],["1975-10-08",0.3085,0.3204,0.3085,0.3085,57600.0],["1975-10-09",0.3085,0.3204,0.3085,0.3085,26400.0],["1975-10-10",0.3085,0.3204,0.3085,0.3085,57600.0],["1975-10-13",0.3085,0.3204,0.3085,0.3085,2400.0],["1975-10-14",0.3085,0.3115,0.2996,0.2996,62400.0],["1975-10-15",0.2996,0.3115,0.2996,0.2996,31200.0],["1975-10-16",0.2907,0.2907,0.2788,0.2788,60000.0],["1975-10-17",0.2788,0.2907,0.2788,0.2788,2400.0],["1975-10-20",0.2788,0.2907,0.2788,0.2788,9600.0],["1975-10-21",0.2788,0.2907,0.2788,0.2788,19200.0],["1975-10-22",0.2788,0.2818,0.2699,0.2699,43200.0],["1975-10-23",0.2729,0.2848,0.2729,0.2729,48000.0],["1975-10-24",0.2729,0.2848,0.2729,0.2729,14400.0],["1975-10-27",0.2729,0.2788,0.267,0.267,28800.0],["1975-10-28",0.267,0.2759,0.264,0.264,45600.0],["1975-10-29",0.267,0.2788,0.267,0.267,57600.0],["1975-10-30",0.2729,0.2848,0.2729,0.2729,31200.0],["1975-10-31",0.2729,0.2848,0.2729,0.2729,33600.0],["1975-11-03",0.2788,0.2907,0.2788,0.2788,43200.0],["1975-11-04",0.2788,0.2907,0.2788,0.2788,16800.0],["1975-11-05",0.2848,0.2966,0.2848,0.2848,45600.0],["1975-11-06",0.2848,0.2966,0.2848,0.2848,40800.0],["1975-11-07",0.2877,0.2996,0.2877,0.2877,144000.0],["1975-11-10",0.2877,0.2966,0.2848,0.2848,24000.0],["1975-11-11",0.2848,0.2907,0.2788,0.2788,19200.0],["1975-11-12",0.2818,0.2937,0.2818,0.2818,26400.0],["1975-11-13",0.2818,0.2907,0.2788,0.2788,16800.0],["1975-11-14",0.2907,0.3026,0.2907,0.2907,115200.0],["1975-11-17",0.2907,0.3026,0.2907,0.2907,2400.0],["1975-11-18",0.2907,0.2937,0.2818,0.2818,57600.0],["1975-11-19",0.2818,0.2907,0.2788,0.2788,33600.0],["1975-11-20",0.2788,0.2907,0.2788,0.2788,40800.0],["1975-11-21",0.2788,0.2907,0.2788,0.2788,9600.0],["1975-11-24",0.2788,0.2907,0.2788,0.2788,2400.0],["1975-11-25",0.2788,0.2907,0.2788,0.2788,12000.0],["1975-11-26",0.2818,0.2937,0.2818,0.2818,24000.0],["1975-11-28",0.2818,0.2907,0.2788,0.2788,7200.0],["1975-12-01",0.2848,0.2966,0.2848,0.2848,40800.0],["1975-12-02",0.2848,0.2937,0.2818,0.2818,14400.0],["1975-12-03",0.2818,0.2907,0.2788,0.2788,43200.0],["1975-12-04",0.2788,0.2848,0.2729,0.2729,19200.0],["1975-12-05",0.2729,0.2818,0.2699,0.2699,38400.0],["1975-12-08",0.2699,0.2699,0.2581,0.2581,84000.0],["1975-12-09",0.2581,0.2699,0.2581,0.2581,16800.0],["1975-12-10",0.2581,0.2699,0.2581,0.2581,7200.0],["1975-12-11",0.2581,0.2699,0.2581,0.2581,26400.0],["1975-12-12",0.2581,0.261,0.2492,0.2492,31200.0],["1975-12-15",0.2492,0.261,0.2492,0.2492,31200.0],["1975-12-16",0.2492,0.261,0.2492,0.2492,14400.0],["1975-12-17",0.2492,0.261,0.2492,0.2492,40800.0],["1975-12-18",0.2492,0.261,0.2492,0.2492,43200.0],["1975-12-19",0.2492,0.261,0.2492,0.2492,12000.0],["1975-12-22",0.2492,0.261,0.2492,0.2492,84000.0],["1975-12-23",0.2492,0.261,0.2492,0.2492,16800.0],["1975-12-24",0.2492,0.261,0.2492,0.2492,98400.0],["1975-12-26",0.2581,0.2699,0.2581,0.2581,55200.0],["1975-12-29",0.2581,0.261,0.2492,0.2492,91200.0],["1975-12-30",0.2492,0.261,0.2492,0.2492,60000.0],["1975-12-31",0.2492,0.261,0.2492,0.2492,64800.0],["1976-01-02",0.2521,0.264,0.2521,0.2521,52800.0],["1976-01-05",0.2551,0.267,0.2551,0.2551,19200.0],["1976-01-06",0.2937,0.3055,0.2937,0.2937,189600.0],["1976-01-07",0.2966,0.3085,0.2966,0.2966,74400.0],["1976-01-08",0.2996,0.3115,0.2996,0.2996,9600.0],["1976-01-09",0.2996,0.3115,0.2996,0.2996,168000.0],["1976-01-12",0.3026,0.3144,0.3026,0.3026,26400.0],["1976-01-13",0.3026,0.3085,0.2966,0.2966,48000.0],["1976-01-14",0.2966,0.3085,0.2966,0.2966,55200.0],["1976-01-15",0.2966,0.3085,0.2966,0.2966,14400.0],["1976-01-16",0.2996,0.3115,0.2996,0.2996,69600.0],["1976-01-19",0.2996,0.3115,0.2996,0.2996,21600.0],["1976-01-20",0.3055,0.3174,0.3055,0.3055,117600.0],["1976-01-21",0.3085,0.3204,0.3085,0.3085,43200.0],["1976-01-22",0.3085,0.3204,0.3085,0.3085,98400.0],["1976-01-23",0.3144,0.3263,0.3144,0.3144,187200.0],["1976-01-26",0.3471,0.3589,0.3471,0.3471,285600.0],["1976-01-27",0.3708,0.3827,0.3708,0.3708,232800.0],["1976-01-28",0.3767,0.3886,0.3767,0.3767,268800.0],["1976-01-29",0.3797,0.3916,0.3797,0.3797,115200.0],["1976-01-30",0.3827,0.3945,0.3827,0.3827,141600.0],["1976-02-02",0.3827,0.3916,0.3797,0.3797,43200.0],["1976-02-03",0.3767,0.3767,0.3649,0.3649,88800.0],["1976-02-04",0.3678,0.3797,0.3678,0.3678,110400.0],["1976-02-05",0.3678,0.3708,0.3589,0.3589,57600.0],["1976-02-06",0.3589,0.3619,0.35,0.35,52800.0],["1976-02-09",0.35,0.3589,0.3471,0.3471,74400.0],["1976-02-10",0.3471,0.3589,0.3471,0.3471,158400.0],["1976-02-11",0.353,0.3649,0.353,0.353,88800.0],["1976-02-12",0.353,0.3649,0.353,0.353,98400.0],["1976-02-13",0.3589,0.3708,0.3589,0.3589,62400.0],["1976-02-17",0.3619,0.3738,0.3619,0.3619,40800.0],["1976-02-18",0.3678,0.3797,0.3678,0.3678,81600.0],["1976-02-19",0.3797,0.3916,0.3797,0.3797,98400.0],["1976-02-20",0.3827,0.3945,0.3827,0.3827,79200.0],["1976-02-23",0.3827,0.3916,0.3797,0.3797,52800.0],["1976-02-24",0.3827,0.3945,0.3827,0.3827,16800.0],["1976-02-25",0.3827,0.3945,0.3827,0.3827,48000.0],["1976-02-26",0.3827,0.3945,0.3827,0.3827,26400.0],["1976-02-27",0.3738,0.3738,0.3619,0.3619,86400.0],["1976-03-01",0.3619,0.3708,0.3589,0.3589,12000.0],["1976-03-02",0.3589,0.3708,0.3589,0.3589,12000.0],["1976-03-03",0.3589,0.3649,0.353,0.353,31200.0],["1976-03-04",0.353,0.3619,0.35,0.35,9600.0],["1976-03-05",0.353,0.3649,0.353,0.353,52800.0],["1976-03-08",0.353,0.3649,0.353,0.353,19200.0],["1976-03-09",0.353,0.3649,0.353,0.353,16800.0],["1976-03-10",0.353,0.3649,0.353,0.353,21600.0],["1976-03-11",0.353,0.3649,0.353,0.353,43200.0],["1976-03-12",0.353,0.3649,0.353,0.353,69600.0],["1976-03-15",0.353,0.3649,0.353,0.353,19200.0],["1976-03-16",0.353,0.356,0.3441,0.3441,50400.0],["1976-03-17",0.3441,0.356,0.3441,0.3441,33600.0],["1976-03-18",0.3441,0.356,0.3441,0.3441,16800.0],["1976-03-19",0.3441,0.356,0.3441,0.3441,21600.0],["1976-03-22",0.3441,0.356,0.3441,0.3441,16800.0],["1976-03-23",0.3441,0.356,0.3441,0.3441,24000.0],["1976-03-24",0.3441,0.356,0.3441,0.3441,28800.0],["1976-03-25",0.3471,0.3589,0.3471,0.3471,40800.0],["1976-03-26",0.353,0.3649,0.353,0.353,91200.0],["1976-03-29",0.353,0.3619,0.35,0.35,12000.0],["1976-03-30",0.3649,0.3767,0.3649,0.3649,112800.0],["1976-03-31",0.3708,0.3827,0.3708,0.3708,36000.0],["1976-04-01",0.3708,0.3827,0.3708,0.3708,21600.0],["1976-04-02",0.3916,0.4034,0.3916,0.3916,146400.0],["1976-04-05",0.3916,0.4034,0.3916,0.3916,81600.0],["1976-04-06",0.3916,0.3975,0.3856,0.3856,100800.0],["1976-04-07",0.3827,0.3827,0.3708,0.3708,84000.0],["1976-04-08",0.3708,0.3738,0.3619,0.3619,16800.0],["1976-04-09",0.3619,0.3649,0.353,0.353,31200.0],["1976-04-12",0.353,0.3619,0.35,0.35,21600.0],["1976-04-13",0.35,0.3619,0.35,0.35,9600.0],["1976-04-14",0.35,0.3589,0.3471,0.3471,9600.0],["1976-04-15",0.3441,0.3441,0.3322,0.3322,33600.0],["1976-04-19",0.3352,0.3471,0.3352,0.3352,33600.0],["1976-04-20",0.3471,0.3589,0.3471,0.3471,36000.0],["1976-04-21",0.3471,0.356,0.3441,0.3441,12000.0],["1976-04-22",0.3619,0.3738,0.3619,0.3619,84000.0],["1976-04-23",0.3619,0.3678,0.356,0.356,76800.0],["1976-04-26",0.356,0.3678,0.356,0.356,21600.0],["1976-04-27",0.356,0.3678,0.356,0.356,4800.0],["1976-04-28",0.356,0.3619,0.35,0.35,67200.0],["1976-04-29",0.35,0.3678,0.35,0.35,38400.0],["1976-04-30",0.35,0.3678,0.35,0.35,16800.0],["1976-05-03",0.35,0.3678,0.35,0.35,9600.0],["1976-05-04",0.35,0.35,0.35,0.35,0.0],["1976-05-05",0.35,0.3678,0.35,0.35,2400.0],["1976-05-06",0.35,0.3678,0.35,0.35,45600.0],["1976-05-07",0.35,0.356,0.3382,0.3382,45600.0],["1976-05-10",0.3382,0.356,0.3382,0.3382,45600.0],["1976-05-11",0.3382,0.356,0.3382,0.3382,57600.0],["1976-05-12",0.3441,0.3619,0.3441,0.3441,2400.0],["1976-05-13",0.3441,0.3619,0.3441,0.3441,16800.0],["1976-05-14",0.3441,0.3619,0.3441,0.3441,2400.0],["1976-05-17",0.3441,0.3619,0.3441,0.3441,21600.0],["1976-05-18",0.3441,0.3619,0.3441,0.3441,26400.0],["1976-05-19",0.3619,0.3797,0.3619,0.3619,50400.0],["1976-05-20",0.3619,0.3797,0.3619,0.3619,14400.0],["1976-05-21",0.3678,0.3856,0.3678,0.3678,67200.0],["1976-05-24",0.3738,0.3916,0.3738,0.3738,88800.0],["1976-05-25",0.3738,0.3856,0.3678,0.3678,81600.0],["1976-05-26",0.3678,0.3856,0.3678,0.3678,84000.0],["1976-05-27",0.3678,0.3797,0.3619,0.3619,69600.0],["1976-05-28",0.3619,0.3797,0.3619,0.3619,4800.0],["1976-06-01",0.3619,0.3797,0.3619,0.3619,93600.0],["1976-06-02",0.3619,0.3797,0.3619,0.3619,86400.0],["1976-06-03",0.3619,0.3797,0.3619,0.3619,50400.0],["1976-06-04",0.3619,0.3797,0.3619,0.3619,218400.0],["1976-06-07",0.3678,0.3856,0.3678,0.3678,36000.0],["1976-06-08",0.3678,0.3856,0.3678,0.3678,127200.0],["1976-06-09",0.3678,0.3856,0.3678,0.3678,28800.0],["1976-06-10",0.3678,0.3797,0.3619,0.3619,48000.0],["1976-06-11",0.3619,0.3797,0.3619,0.3619,76800.0],["1976-06-14",0.3619,0.3797,0.3619,0.3619,45600.0],["1976-06-15",0.3619,0.3738,0.356,0.356,9600.0],["1976-06-16",0.356,0.3738,0.356,0.356,4800.0],["1976-06-17",0.356,0.3738,0.356,0.356,81600.0],["1976-06-18",0.356,0.3738,0.356,0.356,187200.0],["1976-06-21",0.356,0.3678,0.35,0.35,98400.0],["1976-06-22",0.35,0.3678,0.35,0.35,26400.0],["1976-06-23",0.35,0.3619,0.3441,0.3441,33600.0],["1976-06-24",0.35,0.3678,0.35,0.35,64800.0],["1976-06-25",0.35,0.3678,0.35,0.35,98400.0],["1976-06-28",0.35,0.3678,0.35,0.35,132000.0],["1976-06-29",0.35,0.3678,0.35,0.35,100800.0],["1976-06-30",0.3738,0.3916,0.3738,0.3738,350400.0],["1976-07-01",0.3738,0.3916,0.3738,0.3738,144000.0],["1976-07-02",0.3738,0.3916,0.3738,0.3738,88800.0],["1976-07-06",0.3797,0.3975,0.3797,0.3797,64800.0],["1976-07-07",0.3797,0.3975,0.3797,0.3797,57600.0],["1976-07-08",0.3797,0.3975,0.3797,0.3797,127200.0],["1976-07-09",0.3797,0.3975,0.3797,0.3797,52800.0],["1976-07-12",0.3916,0.4094,0.3916,0.3916,304800.0],["1976-07-13",0.3916,0.4034,0.3856,0.3856,158400.0],["1976-07-14",0.3856,0.3916,0.3738,0.3738,93600.0],["1976-07-15",0.3738,0.3916,0.3738,0.3738,74400.0],["1976-07-16",0.3738,0.3797,0.3619,0.3619,55200.0],["1976-07-19",0.3619,0.3797,0.3619,0.3619,14400.0],["1976-07-20",0.3619,0.3797,0.3619,0.3619,55200.0],["1976-07-21",0.3619,0.3797,0.3619,0.3619,26400.0],["1976-07-22",0.3619,0.3797,0.3619,0.3619,7200.0],["1976-07-23",0.3619,0.3797,0.3619,0.3619,33600.0],["1976-07-26",0.3619,0.3738,0.356,0.356,60000.0],["1976-07-27",0.356,0.3738,0.356,0.356,4800.0],["1976-07-28",0.356,0.3738,0.356,0.356,12000.0],["1976-07-29",0.3975,0.4153,0.3975,0.3975,199200.0],["1976-07-30",0.3975,0.4094,0.3916,0.3916,93600.0],["1976-08-02",0.4034,0.4212,0.4034,0.4034,91200.0],["1976-08-03",0.4094,0.4272,0.4094,0.4094,93600.0],["1976-08-04",0.4153,0.4331,0.4153,0.4153,146400.0],["1976-08-05",0.4153,0.4331,0.4153,0.4153,146400.0],["1976-08-06",0.4153,0.4331,0.4153,0.4153,69600.0],["1976-08-09",0.4153,0.4272,0.4094,0.4094,16800.0],["1976-08-10",0.4094,0.4212,0.4034,0.4034,86400.0],["1976-08-11",0.4034,0.4153,0.3975,0.3975,110400.0],["1976-08-12",0.3975,0.4153,0.3975,0.3975,57600.0],["1976-08-13",0.3975,0.4153,0.3975,0.3975,55200.0],["1976-08-16",0.3975,0.4153,0.3975,0.3975,28800.0],["1976-08-17",0.4034,0.4212,0.4034,0.4034,24000.0],["1976-08-18",0.4034,0.4212,0.4034,0.4034,50400.0],["1976-08-19",0.4034,0.4153,0.3975,0.3975,86400.0],["1976-08-20",0.3975,0.4153,0.3975,0.3975,21600.0],["1976-08-23",0.3975,0.4094,0.3916,0.3916,12000.0],["1976-08-24",0.3916,0.3975,0.3797,0.3797,62400.0],["1976-08-25",0.3797,0.3975,0.3797,0.3797,40800.0],["1976-08-26",0.3797,0.3975,0.3797,0.3797,12000.0],["1976-08-27",0.3797,0.3916,0.3738,0.3738,31200.0],["1976-08-30",0.3738,0.3916,0.3738,0.3738,19200.0],["1976-08-31",0.3797,0.3975,0.3797,0.3797,122400.0],["1976-09-01",0.3797,0.3975,0.3797,0.3797,57600.0],["1976-09-02",0.3797,0.3916,0.3738,0.3738,211200.0],["1976-09-03",0.3738,0.3916,0.3738,0.3738,79200.0],["1976-09-07",0.3738,0.3916,0.3738,0.3738,98400.0],["1976-09-08",0.3738,0.3916,0.3738,0.3738,76800.0],["1976-09-09",0.3738,0.3856,0.3678,0.3678,38400.0],["1976-09-10",0.3738,0.3916,0.3738,0.3738,52800.0],["1976-09-13",0.3738,0.3916,0.3738,0.3738,117600.0],["1976-09-14",0.3738,0.3916,0.3738,0.3738,57600.0],["1976-09-15",0.4034,0.4212,0.4034,0.4034,146400.0],["1976-09-16",0.4212,0.439,0.4212,0.4212,285600.0],["1976-09-17",0.4212,0.4272,0.4094,0.4094,232800.0],["1976-09-20",0.4153,0.4331,0.4153,0.4153,72000.0],["1976-09-21",0.4153,0.4331,0.4153,0.4153,36000.0],["1976-09-22",0.4331,0.4509,0.4331,0.4331,237600.0],["1976-09-23",0.4331,0.439,0.4212,0.4212,146400.0],["1976-09-24",0.4212,0.439,0.4212,0.4212,52800.0],["1976-09-27",0.4212,0.439,0.4212,0.4212,9600.0],["1976-09-28",0.4212,0.439,0.4212,0.4212,98400.0],["1976-09-29",0.4212,0.439,0.4212,0.4212,129600.0],["1976-09-30",0.4212,0.4212,0.4034,0.4034,134400.0],["1976-10-01",0.4034,0.4094,0.3916,0.3916,31200.0],["1976-10-04",0.3916,0.4094,0.3916,0.3916,19200.0],["1976-10-05",0.4034,0.4212,0.4034,0.4034,48000.0],["1976-10-06",0.4034,0.4094,0.3916,0.3916,88800.0],["1976-10-07",0.3975,0.4153,0.3975,0.3975,45600.0],["1976-10-08",0.3975,0.4153,0.3975,0.3975,7200.0],["1976-10-11",0.3975,0.4094,0.3916,0.3916,21600.0],["1976-10-12",0.3916,0.4034,0.3856,0.3856,43200.0],["1976-10-13",0.3856,0.4034,0.3856,0.3856,14400.0],["1976-10-14",0.3856,0.4034,0.3856,0.3856,26400.0],["1976-10-15",0.3856,0.3916,0.3738,0.3738,43200.0],["1976-10-18",0.3738,0.3916,0.3738,0.3738,16800.0],["1976-10-19",0.3738,0.3738,0.356,0.356,50400.0],["1976-10-20",0.356,0.3738,0.356,0.356,9600.0],["1976-10-21",0.356,0.3738,0.356,0.356,24000.0],["1976-10-22",0.356,0.3738,0.356,0.356,16800.0],["1976-10-25",0.356,0.3738,0.356,0.356,14400.0],["1976-10-26",0.356,0.3678,0.35,0.35,43200.0],["1976-10-27",0.35,0.356,0.3382,0.3382,69600.0],["1976-10-28",0.3382,0.356,0.3382,0.3382,64800.0],["1976-10-29",0.3382,0.356,0.3382,0.3382,69600.0],["1976-11-01",0.3382,0.356,0.3382,0.3382,38400.0],["1976-11-03",0.3382,0.356,0.3382,0.3382,72000.0],["1976-11-04",0.3441,0.3619,0.3441,0.3441,91200.0],["1976-11-05",0.3441,0.35,0.3322,0.3322,38400.0],["1976-11-08",0.3322,0.35,0.3322,0.3322,21600.0],["1976-11-09",0.3322,0.35,0.3322,0.3322,67200.0],["1976-11-10",0.3322,0.35,0.3322,0.3322,45600.0],["1976-11-11",0.3322,0.3441,0.3263,0.3263,36000.0],["1976-11-12",0.3263,0.3441,0.3263,0.3263,50400.0],["1976-11-15",0.3263,0.3322,0.3144,0.3144,21600.0],["1976-11-16",0.3322,0.35,0.3322,0.3322,146400.0],["1976-11-17",0.3382,0.356,0.3382,0.3382,40800.0],["1976-11-18",0.35,0.3678,0.35,0.35,120000.0],["1976-11-19",0.35,0.3619,0.3441,0.3441,76800.0],["1976-11-22",0.3441,0.3619,0.3441,0.3441,57600.0],["1976-11-23",0.3441,0.356,0.3382,0.3382,74400.0],["1976-11-24",0.3441,0.3619,0.3441,0.3441,84000.0],["1976-11-26",0.3441,0.3619,0.3441,0.3441,19200.0],["1976-11-29",0.3441,0.356,0.3382,0.3382,88800.0],["1976-11-30",0.3441,0.3619,0.3441,0.3441,79200.0],["1976-12-01",0.3619,0.3797,0.3619,0.3619,134400.0],["1976-12-02",0.3678,0.3856,0.3678,0.3678,103200.0],["1976-12-03",0.3678,0.3797,0.3619,0.3619,326400.0],["1976-12-06",0.3678,0.3856,0.3678,0.3678,26400.0],["1976-12-07",0.3678,0.3856,0.3678,0.3678,69600.0],["1976-12-08",0.3738,0.3916,0.3738,0.3738,40800.0],["1976-12-09",0.3738,0.3916,0.3738,0.3738,91200.0],["1976-12-10",0.3738,0.3856,0.3678,0.3678,60000.0],["1976-12-13",0.3738,0.3916,0.3738,0.3738,38400.0],["1976-12-14",0.3738,0.3916,0.3738,0.3738,134400.0],["1976-12-15",0.3797,0.3975,0.3797,0.3797,60000.0],["1976-12-16",0.3797,0.3916,0.3738,0.3738,151200.0],["1976-12-17",0.3738,0.3916,0.3738,0.3738,151200.0],["1976-12-20",0.3738,0.3916,0.3738,0.3738,141600.0],["1976-12-21",0.3738,0.3856,0.3678,0.3678,33600.0],["1976-12-22",0.3678,0.3856,0.3678,0.3678,40800.0],["1976-12-23",0.3856,0.4034,0.3856,0.3856,201600.0],["1976-12-27",0.3975,0.4153,0.3975,0.3975,45600.0],["1976-12-28",0.3975,0.4153,0.3975,0.3975,57600.0],["1976-12-29",0.3975,0.4094,0.3916,0.3916,96000.0],["1976-12-30",0.3916,0.4034,0.3856,0.3856,43200.0],["1976-12-31",0.3856,0.4034,0.3856,0.3856,136800.0],["1977-01-03",0.3856,0.4034,0.3856,0.3856,38400.0],["1977-01-04",0.3856,0.4034,0.3856,0.3856,36000.0],["1977-01-05",0.3856,0.3975,0.3797,0.3797,115200.0],["1977-01-06",0.3797,0.3975,0.3797,0.3797,117600.0],["1977-01-07",0.3797,0.3916,0.3738,0.3738,52800.0],["1977-01-10",0.3738,0.3856,0.3678,0.3678,91200.0],["1977-01-11",0.3678,0.3678,0.35,0.35,45600.0],["1977-01-12",0.35,0.3678,0.35,0.35,96000.0],["1977-01-13",0.3678,0.3856,0.3678,0.3678,266400.0],["1977-01-14",0.3678,0.3856,0.3678,0.3678,67200.0],["1977-01-17",0.3678,0.3678,0.3678,0.3678,0.0],["1977-01-18",0.3678,0.3856,0.3678,0.3678,33600.0],["1977-01-19",0.3738,0.3916,0.3738,0.3738,350400.0],["1977-01-20",0.3797,0.3975,0.3797,0.3797,76800.0],["1977-01-21",0.3797,0.3975,0.3797,0.3797,268800.0],["1977-01-24",0.3856,0.4034,0.3856,0.3856,607200.0],["1977-01-25",0.4034,0.4212,0.4034,0.4034,259200.0],["1977-01-26",0.4094,0.4272,0.4094,0.4094,180000.0],["1977-01-27",0.4094,0.4212,0.4034,0.4034,172800.0],["1977-01-28",0.4212,0.439,0.4212,0.4212,206400.0],["1977-01-31",0.4212,0.4272,0.4094,0.4094,153600.0],["1977-02-01",0.4094,0.4272,0.4094,0.4094,64800.0],["1977-02-02",0.4094,0.4272,0.4094,0.4094,103200.0],["1977-02-03",0.4094,0.4272,0.4094,0.4094,79200.0],["1977-02-04",0.4094,0.4272,0.4094,0.4094,40800.0],["1977-02-07",0.4094,0.4212,0.4034,0.4034,67200.0],["1977-02-08",0.4034,0.4212,0.4034,0.4034,72000.0],["1977-02-09",0.4034,0.4153,0.3975,0.3975,52800.0],["1977-02-10",0.3975,0.4034,0.3856,0.3856,91200.0],["1977-02-11",0.3856,0.4034,0.3856,0.3856,40800.0],["1977-02-14",0.3856,0.4034,0.3856,0.3856,12000.0],["1977-02-15",0.3856,0.4034,0.3856,0.3856,14400.0],["1977-02-16",0.3856,0.4034,0.3856,0.3856,26400.0],["1977-02-17",0.3856,0.4034,0.3856,0.3856,21600.0],["1977-02-18",0.3856,0.4034,0.3856,0.3856,26400.0],["1977-02-22",0.3856,0.3916,0.3738,0.3738,100800.0],["1977-02-23",0.3738,0.3916,0.3738,0.3738,43200.0],["1977-02-24",0.3738,0.3856,0.3678,0.3678,86400.0],["1977-02-25",0.3678,0.3856,0.3678,0.3678,28800.0],["1977-02-28",0.3678,0.3856,0.3678,0.3678,16800.0],["1977-03-01",0.3975,0.4153,0.3975,0.3975,249600.0],["1977-03-02",0.3975,0.4094,0.3916,0.3916,91200.0],["1977-03-03",0.3975,0.4153,0.3975,0.3975,57600.0],["1977-03-04",0.3975,0.4153,0.3975,0.3975,122400.0],["1977-03-07",0.3975,0.4153,0.3975,0.3975,88800.0],["1977-03-08",0.4034,0.4212,0.4034,0.4034,93600.0],["1977-03-09",0.4153,0.4331,0.4153,0.4153,69600.0],["1977-03-10",0.4153,0.4331,0.4153,0.4153,26400.0],["1977-03-11",0.4153,0.4331,0.4153,0.4153,62400.0],["1977-03-14",0.4153,0.4331,0.4153,0.4153,52800.0],["1977-03-15",0.4153,0.4331,0.4153,0.4153,76800.0],["1977-03-16",0.4153,0.4331,0.4153,0.4153,43200.0],["1977-03-17",0.4153,0.4331,0.4153,0.4153,38400.0],["1977-03-18",0.4212,0.439,0.4212,0.4212,124800.0],["1977-03-21",0.4212,0.439,0.4212,0.4212,72000.0],["1977-03-22",0.4212,0.4272,0.4094,0.4094,67200.0],["1977-03-23",0.4094,0.4212,0.4034,0.4034,79200.0],["1977-03-24",0.4034,0.4153,0.3975,0.3975,57600.0],["1977-03-25",0.3975,0.4153,0.3975,0.3975,7200.0],["1977-03-28",0.4034,0.4212,0.4034,0.4034,7200.0],["1977-03-29",0.4034,0.4153,0.3975,0.3975,36000.0],["1977-03-30",0.3975,0.4094,0.3916,0.3916,50400.0],["1977-03-31",0.3916,0.4034,0.3856,0.3856,21600.0],["1977-04-01",0.3856,0.4034,0.3856,0.3856,12000.0],["1977-04-04",0.3856,0.4034,0.3856,0.3856,62400.0],["1977-04-05",0.3856,0.3975,0.3797,0.3797,55200.0],["1977-04-06",0.3797,0.3975,0.3797,0.3797,21600.0],["1977-04-07",0.3856,0.4034,0.3856,0.3856,62400.0],["1977-04-11",0.3916,0.4094,0.3916,0.3916,76800.0],["1977-04-12",0.3975,0.4153,0.3975,0.3975,52800.0],["1977-04-13",0.3975,0.4094,0.3916,0.3916,24000.0],["1977-04-14",0.3975,0.4153,0.3975,0.3975,28800.0],["1977-04-15",0.3975,0.4153,0.3975,0.3975,19200.0],["1977-04-18",0.4034,0.4212,0.4034,0.4034,24000.0],["1977-04-19",0.4034,0.4212,0.4034,0.4034,21600.0],["1977-04-20",0.4034,0.4212,0.4034,0.4034,9600.0],["1977-04-21",0.4034,0.4153,0.3975,0.3975,19200.0],["1977-04-22",0.4094,0.4272,0.4094,0.4094,52800.0],["1977-04-25",0.4153,0.4331,0.4153,0.4153,38400.0],["1977-04-26",0.4153,0.4331,0.4153,0.4153,16800.0],["1977-04-27",0.4153,0.4331,0.4153,0.4153,36000.0],["1977-04-28",0.4153,0.4331,0.4153,0.4153,69600.0],["1977-04-29",0.4509,0.4509,0.4153,0.4153,12000.0],["1977-05-02",0.4272,0.4627,0.4272,0.4272,44400.0],["1977-05-03",0.4272,0.4627,0.4272,0.4272,45600.0],["1977-05-04",0.4509,0.4865,0.4509,0.4509,194400.0],["1977-05-05",0.4509,0.4746,0.439,0.439,76800.0],["1977-05-06",0.439,0.4746,0.439,0.439,72000.0],["1977-05-09",0.439,0.4627,0.4272,0.4272,50400.0],["1977-05-10",0.4272,0.4627,0.4272,0.4272,34800.0],["1977-05-11",0.4272,0.4627,0.4272,0.4272,68400.0],["1977-05-12",0.4272,0.4627,0.4272,0.4272,15600.0],["1977-05-13",0.4272,0.4627,0.4272,0.4272,32400.0],["1977-05-16",0.4272,0.4627,0.4272,0.4272,91200.0],["1977-05-17",0.4272,0.4509,0.4153,0.4153,52800.0],["1977-05-18",0.4153,0.4509,0.4153,0.4153,189600.0],["1977-05-19",0.4153,0.439,0.4034,0.4034,111600.0],["1977-05-20",0.4272,0.4627,0.4272,0.4272,433200.0],["1977-05-23",0.4272,0.4627,0.4272,0.4272,61200.0],["1977-05-24",0.4272,0.4509,0.4153,0.4153,93600.0],["1977-05-25",0.4153,0.4509,0.4153,0.4153,176400.0],["1977-05-26",0.4153,0.4509,0.4153,0.4153,60000.0],["1977-05-27",0.4153,0.4509,0.4153,0.4153,92400.0],["1977-05-31",0.4153,0.4509,0.4153,0.4153,24000.0],["1977-06-01",0.4272,0.4627,0.4272,0.4272,96000.0],["1977-06-02",0.4272,0.4627,0.4272,0.4272,330000.0],["1977-06-03",0.4272,0.4627,0.4272,0.4272,18000.0],["1977-06-06",0.4272,0.4509,0.4153,0.4153,51600.0],["1977-06-07",0.4153,0.439,0.4034,0.4034,57600.0],["1977-06-08",0.4153,0.4509,0.4153,0.4153,39600.0],["1977-06-09",0.4272,0.4627,0.4272,0.4272,132000.0],["1977-06-10",0.4272,0.4627,0.4272,0.4272,40800.0],["1977-06-13",0.4272,0.4627,0.4272,0.4272,51600.0],["1977-06-14",0.4272,0.4627,0.4272,0.4272,238800.0],["1977-06-15",0.439,0.4746,0.439,0.439,168000.0],["1977-06-16",0.4509,0.4865,0.4509,0.4509,369600.0],["1977-06-17",0.4627,0.4983,0.4627,0.4627,270000.0],["1977-06-20",0.4627,0.4983,0.4627,0.4627,61200.0],["1977-06-21",0.4627,0.4983,0.4627,0.4627,163200.0],["1977-06-22",0.4687,0.4924,0.4687,0.4687,188400.0],["1977-06-23",0.4687,0.4924,0.4687,0.4687,37200.0],["1977-06-24",0.4687,0.4865,0.4627,0.4627,68400.0],["1977-06-27",0.4687,0.4924,0.4687,0.4687,42000.0],["1977-06-28",0.4746,0.4983,0.4746,0.4746,133200.0],["1977-06-29",0.4746,0.4983,0.4746,0.4746,231600.0],["1977-06-30",0.4805,0.5043,0.4805,0.4805,81600.0],["1977-07-01",0.5043,0.528,0.5043,0.5043,367200.0],["1977-07-05",0.5043,0.5221,0.4983,0.4983,92400.0],["1977-07-06",0.4983,0.5221,0.4983,0.4983,100800.0],["1977-07-07",0.5043,0.528,0.5043,0.5043,178800.0],["1977-07-08",0.5043,0.528,0.5043,0.5043,120000.0],["1977-07-11",0.5043,0.528,0.5043,0.5043,56400.0],["1977-07-12",0.5043,0.528,0.5043,0.5043,115200.0],["1977-07-13",0.5043,0.5102,0.4865,0.4865,144000.0],["1977-07-15",0.4865,0.5102,0.4865,0.4865,106800.0],["1977-07-18",0.4865,0.5102,0.4865,0.4865,104400.0],["1977-07-19",0.4865,0.5102,0.4865,0.4865,106800.0],["1977-07-20",0.4865,0.5102,0.4865,0.4865,106800.0],["1977-07-21",0.4924,0.5161,0.4924,0.4924,116400.0],["1977-07-22",0.4924,0.5161,0.4924,0.4924,108000.0],["1977-07-25",0.4924,0.5043,0.4805,0.4805,72000.0],["1977-07-26",0.4805,0.4865,0.4627,0.4627,162000.0],["1977-07-27",0.4627,0.4865,0.4627,0.4627,54000.0],["1977-07-28",0.4627,0.4865,0.4627,0.4627,31200.0],["1977-07-29",0.4627,0.4805,0.4568,0.4568,66000.0],["1977-08-01",0.4568,0.4746,0.4509,0.4509,15600.0],["1977-08-02",0.4509,0.4746,0.4509,0.4509,102000.0],["1977-08-03",0.4509,0.4746,0.4509,0.4509,91200.0],["1977-08-04",0.4509,0.4746,0.4509,0.4509,62400.0],["1977-08-05",0.4509,0.4746,0.4509,0.4509,52800.0],["1977-08-08",0.4509,0.4746,0.4509,0.4509,26400.0],["1977-08-09",0.4509,0.4746,0.4509,0.4509,58800.0],["1977-08-10",0.4509,0.4687,0.445,0.445,62400.0],["1977-08-11",0.4509,0.4746,0.4509,0.4509,84000.0],["1977-08-12",0.4509,0.4746,0.4509,0.4509,15600.0],["1977-08-15",0.4687,0.4924,0.4687,0.4687,74400.0],["1977-08-16",0.4746,0.4983,0.4746,0.4746,312000.0],["1977-08-17",0.4746,0.4983,0.4746,0.4746,45600.0],["1977-08-18",0.4746,0.4924,0.4687,0.4687,88800.0],["1977-08-19",0.4687,0.4865,0.4627,0.4627,73200.0],["1977-08-22",0.4627,0.4865,0.4627,0.4627,54000.0],["1977-08-23",0.4627,0.4805,0.4568,0.4568,70800.0],["1977-08-24",0.4568,0.4746,0.4509,0.4509,98400.0],["1977-08-25",0.4509,0.4687,0.445,0.445,32400.0],["1977-08-26",0.445,0.4687,0.445,0.445,106800.0],["1977-08-29",0.445,0.4687,0.445,0.445,61200.0],["1977-08-30",0.445,0.4687,0.445,0.445,38400.0],["1977-08-31",0.445,0.4687,0.445,0.445,56400.0],["1977-09-01",0.445,0.4687,0.445,0.445,74400.0],["1977-09-02",0.445,0.4687,0.445,0.445,39600.0],["1977-09-06",0.445,0.4687,0.445,0.445,16800.0],["1977-09-07",0.4568,0.4805,0.4568,0.4568,67200.0],["1977-09-08",0.4568,0.4805,0.4568,0.4568,32400.0],["1977-09-09",0.4568,0.4746,0.4509,0.4509,118800.0],["1977-09-12",0.4509,0.4687,0.445,0.445,85200.0],["1977-09-13",0.445,0.4687,0.445,0.445,30000.0],["1977-09-14",0.445,0.4687,0.445,0.445,16800.0],["1977-09-15",0.445,0.4687,0.445,0.445,68400.0],["1977-09-16",0.445,0.4687,0.445,0.445,14400.0],["1977-09-19",0.445,0.4687,0.445,0.445,15600.0],["1977-09-20",0.445,0.4687,0.445,0.445,22800.0],["1977-09-21",0.445,0.4627,0.439,0.439,40800.0],["1977-09-22",0.439,0.4627,0.439,0.439,60000.0],["1977-09-23",0.439,0.4568,0.4331,0.4331,22800.0],["1977-09-26",0.4331,0.4568,0.4331,0.4331,37200.0],["1977-09-27",0.4331,0.439,0.4153,0.4153,105600.0],["1977-09-28",0.4153,0.4272,0.4034,0.4034,76800.0],["1977-09-29",0.4034,0.4272,0.4034,0.4034,46800.0],["1977-09-30",0.4094,0.4331,0.4094,0.4094,52800.0],["1977-10-03",0.4094,0.4331,0.4094,0.4094,13200.0],["1977-10-04",0.4153,0.439,0.4153,0.4153,104400.0],["1977-10-05",0.4153,0.439,0.4153,0.4153,66000.0],["1977-10-06",0.4272,0.4509,0.4272,0.4272,76800.0],["1977-10-07",0.445,0.4687,0.445,0.445,165600.0],["1977-10-10",0.445,0.4687,0.445,0.445,33600.0],["1977-10-11",0.445,0.4687,0.445,0.445,42000.0],["1977-10-12",0.445,0.4627,0.439,0.439,73200.0],["1977-10-13",0.439,0.4627,0.439,0.439,42000.0],["1977-10-14",0.439,0.439,0.4153,0.4153,102000.0],["1977-10-17",0.4153,0.439,0.4153,0.4153,12000.0],["1977-10-18",0.4153,0.439,0.4153,0.4153,22800.0],["1977-10-19",0.4153,0.439,0.4153,0.4153,38400.0],["1977-10-20",0.4212,0.445,0.4212,0.4212,64800.0],["1977-10-21",0.4212,0.445,0.4212,0.4212,55200.0],["1977-10-24",0.4212,0.445,0.4212,0.4212,86400.0],["1977-10-25",0.4212,0.4331,0.4094,0.4094,52800.0],["1977-10-26",0.4153,0.439,0.4153,0.4153,54000.0],["1977-10-27",0.4153,0.439,0.4153,0.4153,2400.0],["1977-10-28",0.4153,0.439,0.4153,0.4153,33600.0],["1977-10-31",0.4153,0.4331,0.4094,0.4094,12000.0],["1977-11-01",0.4272,0.4509,0.4272,0.4272,177600.0],["1977-11-02",0.4272,0.445,0.4212,0.4212,114000.0],["1977-11-03",0.4212,0.445,0.4212,0.4212,48000.0],["1977-11-04",0.4212,0.445,0.4212,0.4212,12000.0],["1977-11-07",0.4272,0.4509,0.4272,0.4272,91200.0],["1977-11-08",0.4272,0.4509,0.4272,0.4272,15600.0],["1977-11-09",0.4272,0.445,0.4212,0.4212,37200.0],["1977-11-10",0.4212,0.445,0.4212,0.4212,106800.0],["1977-11-11",0.4272,0.4509,0.4272,0.4272,51600.0],["1977-11-14",0.4272,0.4509,0.4272,0.4272,109200.0],["1977-11-15",0.4272,0.445,0.4212,0.4212,69600.0],["1977-11-16",0.4212,0.445,0.4212,0.4212,87600.0],["1977-11-17",0.4212,0.445,0.4212,0.4212,109200.0],["1977-11-18",0.4212,0.439,0.4153,0.4153,30000.0],["1977-11-21",0.4212,0.445,0.4212,0.4212,52800.0],["1977-11-22",0.4272,0.4509,0.4272,0.4272,70800.0],["1977-11-23",0.439,0.4627,0.439,0.439,68400.0],["1977-11-25",0.445,0.4687,0.445,0.445,22800.0],["1977-11-28",0.445,0.4687,0.445,0.445,48000.0],["1977-11-29",0.445,0.4687,0.445,0.445,87600.0],["1977-11-30",0.445,0.4687,0.445,0.445,48000.0],["1977-12-01",0.445,0.4687,0.445,0.445,62400.0],["1977-12-02",0.445,0.4687,0.445,0.445,34800.0],["1977-12-05",0.445,0.4627,0.439,0.439,33600.0],["1977-12-06",0.439,0.4509,0.4272,0.4272,112800.0],["1977-12-07",0.4272,0.4509,0.4272,0.4272,130800.0],["1977-12-08",0.4272,0.4509,0.4272,0.4272,123600.0],["1977-12-09",0.4272,0.4509,0.4272,0.4272,30000.0],["1977-12-12",0.4331,0.4568,0.4331,0.4331,81600.0],["1977-12-13",0.4331,0.4509,0.4272,0.4272,51600.0],["1977-12-14",0.4272,0.4509,0.4272,0.4272,58800.0],["1977-12-15",0.4272,0.4509,0.4272,0.4272,134400.0],["1977-12-16",0.4272,0.4509,0.4272,0.4272,63600.0],["1977-12-19",0.4272,0.4509,0.4272,0.4272,67200.0],["1977-12-20",0.4272,0.4509,0.4272,0.4272,74400.0],["1977-12-21",0.4272,0.4509,0.4272,0.4272,105600.0],["1977-12-22",0.4272,0.4509,0.4272,0.4272,198000.0],["1977-12-23",0.4331,0.4568,0.4331,0.4331,118800.0],["1977-12-27",0.4331,0.4568,0.4331,0.4331,43200.0],["1977-12-28",0.4331,0.4568,0.4331,0.4331,91200.0],["1977-12-29",0.4331,0.4568,0.4331,0.4331,85200.0],["1977-12-30",0.4331,0.4568,0.4331,0.4331,100800.0],["1978-01-03",0.4331,0.4568,0.4331,0.4331,61200.0],["1978-01-04",0.4331,0.4568,0.4331,0.4331,31200.0],["1978-01-05",0.4331,0.4568,0.4331,0.4331,66000.0],["1978-01-06",0.4331,0.4509,0.4272,0.4272,30000.0],["1978-01-09",0.4272,0.439,0.4153,0.4153,91200.0],["1978-01-10",0.4153,0.4331,0.4094,0.4094,50400.0],["1978-01-11",0.4094,0.4331,0.4094,0.4094,44400.0],["1978-01-12",0.4094,0.4331,0.4094,0.4094,12000.0],["1978-01-13",0.4094,0.4331,0.4094,0.4094,39600.0],["1978-01-16",0.4094,0.4331,0.4094,0.4094,48000.0],["1978-01-17",0.4094,0.4272,0.4034,0.4034,27600.0],["1978-01-18",0.4034,0.4272,0.4034,0.4034,38400.0],["1978-01-19",0.4034,0.4272,0.4034,0.4034,50400.0],["1978-01-20",0.4034,0.4272,0.4034,0.4034,18000.0],["1978-01-23",0.4034,0.4272,0.4034,0.4034,21600.0],["1978-01-24",0.4034,0.4272,0.4034,0.4034,44400.0],["1978-01-25",0.4034,0.4272,0.4034,0.4034,18000.0],["1978-01-26",0.4034,0.4272,0.4034,0.4034,40800.0],["1978-01-27",0.4094,0.4331,0.4094,0.4094,64800.0],["1978-01-30",0.4094,0.4331,0.4094,0.4094,19200.0],["1978-01-31",0.4094,0.4272,0.4034,0.4034,55200.0],["1978-02-01",0.4034,0.4212,0.3975,0.3975,22800.0],["1978-02-02",0.3975,0.4212,0.3975,0.3975,51600.0],["1978-02-03",0.3975,0.4212,0.3975,0.3975,20400.0],["1978-02-06",0.3975,0.4212,0.3975,0.3975,22800.0],["1978-02-07",0.4034,0.4272,0.4034,0.4034,28800.0],["1978-02-08",0.4331,0.4568,0.4331,0.4331,134400.0],["1978-02-09",0.4331,0.4568,0.4331,0.4331,75600.0],["1978-02-10",0.439,0.4627,0.439,0.439,92400.0],["1978-02-13",0.439,0.4627,0.439,0.439,31200.0],["1978-02-14",0.439,0.4568,0.4331,0.4331,25200.0],["1978-02-15",0.4331,0.4568,0.4331,0.4331,27600.0],["1978-02-16",0.4331,0.4509,0.4272,0.4272,27600.0],["1978-02-17",0.4272,0.4509,0.4272,0.4272,8400.0],["1978-02-21",0.4272,0.4509,0.4272,0.4272,49200.0],["1978-02-22",0.4331,0.4568,0.4331,0.4331,116400.0],["1978-02-23",0.4331,0.4568,0.4331,0.4331,98400.0],["1978-02-24",0.4331,0.4568,0.4331,0.4331,13200.0],["1978-02-27",0.4331,0.4568,0.4331,0.4331,43200.0],["1978-02-28",0.4331,0.4509,0.4272,0.4272,37200.0],["1978-03-01",0.4272,0.439,0.4153,0.4153,74400.0],["1978-03-02",0.4153,0.439,0.4153,0.4153,20400.0],["1978-03-03",0.4153,0.439,0.4153,0.4153,19200.0],["1978-03-06",0.4153,0.439,0.4153,0.4153,4800.0],["1978-03-07",0.4153,0.439,0.4153,0.4153,9600.0],["1978-03-08",0.4153,0.439,0.4153,0.4153,80400.0],["1978-03-09",0.4153,0.439,0.4153,0.4153,3600.0],["1978-03-10",0.4272,0.4509,0.4272,0.4272,39600.0],["1978-03-13",0.4272,0.4509,0.4272,0.4272,120000.0],["1978-03-14",0.4272,0.4509,0.4272,0.4272,61200.0],["1978-03-15",0.4272,0.4509,0.4272,0.4272,16800.0],["1978-03-16",0.4272,0.4509,0.4272,0.4272,44400.0],["1978-03-17",0.4272,0.4509,0.4272,0.4272,21600.0],["1978-03-20",0.4272,0.4509,0.4272,0.4272,136800.0],["1978-03-21",0.4272,0.4509,0.4272,0.4272,94800.0],["1978-03-22",0.4331,0.4568,0.4331,0.4331,61200.0],["1978-03-23",0.439,0.4627,0.439,0.439,115200.0],["1978-03-27",0.4568,0.4805,0.4568,0.4568,244800.0],["1978-03-28",0.4568,0.4627,0.439,0.439,312000.0],["1978-03-29",0.439,0.4568,0.4331,0.4331,168000.0],["1978-03-30",0.4331,0.4568,0.4331,0.4331,120000.0],["1978-03-31",0.4331,0.4568,0.4331,0.4331,51600.0],["1978-04-03",0.4331,0.4509,0.4272,0.4272,73200.0],["1978-04-04",0.4272,0.4509,0.4272,0.4272,43200.0],["1978-04-05",0.4272,0.4509,0.4272,0.4272,43200.0],["1978-04-06",0.4272,0.4509,0.4272,0.4272,46800.0],["1978-04-07",0.4272,0.4509,0.4272,0.4272,114000.0],["1978-04-10",0.4331,0.4568,0.4331,0.4331,94800.0],["1978-04-11",0.4331,0.4568,0.4331,0.4331,52800.0],["1978-04-12",0.4331,0.4568,0.4331,0.4331,30000.0],["1978-04-13",0.4509,0.4746,0.4509,0.4509,145200.0],["1978-04-14",0.4568,0.4805,0.4568,0.4568,54000.0],["1978-04-17",0.4568,0.4805,0.4568,0.4568,120000.0],["1978-04-18",0.4568,0.4805,0.4568,0.4568,88800.0],["1978-04-19",0.4627,0.4865,0.4627,0.4627,86400.0],["1978-04-20",0.4627,0.4865,0.4627,0.4627,135600.0],["1978-04-21",0.4627,0.4865,0.4627,0.4627,177600.0],["1978-04-24",0.4627,0.4865,0.4627,0.4627,87600.0],["1978-04-25",0.4627,0.4865,0.4627,0.4627,309600.0],["1978-04-26",0.4627,0.4805,0.4568,0.4568,170400.0],["1978-04-27",0.4568,0.4746,0.4509,0.4509,160800.0],["1978-04-28",0.4509,0.4746,0.4509,0.4509,75600.0],["1978-05-01",0.4509,0.4746,0.4509,0.4509,301200.0],["1978-05-02",0.4627,0.4865,0.4627,0.4627,368400.0],["1978-05-03",0.4865,0.5102,0.4865,0.4865,526800.0],["1978-05-04",0.4865,0.5102,0.4865,0.4865,171600.0],["1978-05-05",0.4924,0.5161,0.4924,0.4924,266400.0],["1978-05-08",0.4983,0.5221,0.4983,0.4983,270000.0],["1978-05-09",0.5161,0.5399,0.5161,0.5161,219600.0],["1978-05-10",0.5161,0.5339,0.5102,0.5102,340800.0],["1978-05-11",0.5102,0.5339,0.5102,0.5102,187200.0],["1978-05-12",0.5102,0.5339,0.5102,0.5102,196800.0],["1978-05-15",0.5102,0.5339,0.5102,0.5102,141600.0],["1978-05-16",0.5161,0.5399,0.5161,0.5161,118800.0],["1978-05-17",0.5161,0.5399,0.5161,0.5161,240000.0],["1978-05-18",0.5458,0.5695,0.5458,0.5458,483600.0],["1978-05-19",0.5695,0.5933,0.5695,0.5695,590400.0],["1978-05-22",0.5695,0.5933,0.5695,0.5695,92400.0],["1978-05-23",0.5636,0.5636,0.5399,0.5399,164400.0],["1978-05-24",0.5399,0.5577,0.5339,0.5339,136800.0],["1978-05-25",0.5339,0.5577,0.5339,0.5339,357600.0],["1978-05-26",0.5339,0.5577,0.5339,0.5339,174000.0],["1978-05-30",0.5339,0.5577,0.5339,0.5339,112800.0],["1978-05-31",0.5339,0.5517,0.528,0.528,115200.0],["1978-06-01",0.5339,0.5577,0.5339,0.5339,290400.0],["1978-06-02",0.5517,0.5755,0.5517,0.5517,716400.0],["1978-06-05",0.5577,0.5814,0.5577,0.5577,290400.0],["1978-06-06",0.5636,0.5873,0.5636,0.5636,436800.0],["1978-06-07",0.5636,0.5814,0.5577,0.5577,344400.0],["1978-06-08",0.5577,0.5814,0.5577,0.5577,100800.0],["1978-06-09",0.5577,0.5814,0.5577,0.5577,139200.0],["1978-06-12",0.5577,0.5695,0.5458,0.5458,103200.0],["1978-06-13",0.5458,0.5577,0.5339,0.5339,172800.0],["1978-06-14",0.5339,0.5577,0.5339,0.5339,178800.0],["1978-06-15",0.5339,0.5577,0.5339,0.5339,61200.0],["1978-06-16",0.5339,0.5577,0.5339,0.5339,84000.0],["1978-06-19",0.5339,0.5577,0.5339,0.5339,58800.0],["1978-06-20",0.5339,0.5517,0.528,0.528,134400.0],["1978-06-21",0.528,0.5458,0.5221,0.5221,98400.0],["1978-06-22",0.5221,0.5458,0.5221,0.5221,106800.0],["1978-06-23",0.5221,0.5399,0.5161,0.5161,184800.0],["1978-06-26",0.5161,0.5339,0.5102,0.5102,86400.0],["1978-06-27",0.5102,0.5339,0.5102,0.5102,103200.0],["1978-06-28",0.5221,0.5458,0.5221,0.5221,106800.0],["1978-06-29",0.5339,0.5577,0.5339,0.5339,127200.0],["1978-06-30",0.5339,0.5577,0.5339,0.5339,27600.0],["1978-07-03",0.5458,0.5695,0.5458,0.5458,68400.0],["1978-07-05",0.5517,0.5755,0.5517,0.5517,56400.0],["1978-07-06",0.5517,0.5636,0.5399,0.5399,134400.0],["1978-07-07",0.5399,0.5577,0.5339,0.5339,13200.0],["1978-07-10",0.5399,0.5636,0.5399,0.5399,93600.0],["1978-07-11",0.5399,0.5636,0.5399,0.5399,57600.0],["1978-07-12",0.5399,0.5636,0.5399,0.5399,60000.0],["1978-07-13",0.5399,0.5636,0.5399,0.5399,108000.0],["1978-07-14",0.5399,0.5636,0.5399,0.5399,108000.0],["1978-07-17",0.5517,0.5755,0.5517,0.5517,178800.0],["1978-07-18",0.5577,0.5814,0.5577,0.5577,58800.0],["1978-07-19",0.5577,0.5814,0.5577,0.5577,105600.0],["1978-07-20",0.5577,0.5814,0.5577,0.5577,78000.0],["1978-07-21",0.5577,0.5814,0.5577,0.5577,141600.0],["1978-07-24",0.5577,0.5814,0.5577,0.5577,145200.0],["1978-07-25",0.5577,0.5814,0.5577,0.5577,69600.0],["1978-07-26",0.5577,0.5814,0.5577,0.5577,52800.0],["1978-07-27",0.5577,0.5814,0.5577,0.5577,55200.0],["1978-07-28",0.5577,0.5814,0.5577,0.5577,57600.0],["1978-07-31",0.5755,0.5992,0.5755,0.5755,218400.0],["1978-08-01",0.5814,0.6051,0.5814,0.5814,282000.0],["1978-08-02",0.617,0.6407,0.617,0.617,300000.0],["1978-08-03",0.617,0.6348,0.6111,0.6111,312000.0],["1978-08-04",0.6111,0.6229,0.5992,0.5992,261600.0],["1978-08-07",0.5992,0.6229,0.5992,0.5992,122400.0],["1978-08-08",0.617,0.6407,0.617,0.617,216000.0],["1978-08-09",0.617,0.6407,0.617,0.617,244800.0],["1978-08-10",0.617,0.6348,0.6111,0.6111,92400.0],["1978-08-11",0.6111,0.6348,0.6111,0.6111,164400.0],["1978-08-14",0.6111,0.6289,0.6051,0.6051,182400.0],["1978-08-15",0.6111,0.6348,0.6111,0.6111,164400.0],["1978-08-16",0.6407,0.6645,0.6407,0.6407,422400.0],["1978-08-17",0.6585,0.6823,0.6585,0.6585,336000.0],["1978-08-18",0.6645,0.6882,0.6645,0.6645,180000.0],["1978-08-21",0.6645,0.6823,0.6585,0.6585,140400.0],["1978-08-22",0.6585,0.6704,0.6467,0.6467,194400.0],["1978-08-23",0.6585,0.6823,0.6585,0.6585,165600.0],["1978-08-24",0.6645,0.6882,0.6645,0.6645,116400.0],["1978-08-25",0.6645,0.6882,0.6645,0.6645,117600.0],["1978-08-28",0.6645,0.6882,0.6645,0.6645,213600.0],["1978-08-29",0.6645,0.6763,0.6526,0.6526,194400.0],["1978-08-30",0.6467,0.6467,0.6229,0.6229,162000.0],["1978-08-31",0.6229,0.6407,0.617,0.617,75600.0],["1978-09-01",0.617,0.6407,0.617,0.617,54000.0],["1978-09-05",0.617,0.6407,0.617,0.617,114000.0],["1978-09-06",0.617,0.6407,0.617,0.617,115200.0],["1978-09-07",0.6645,0.6882,0.6645,0.6645,310800.0],["1978-09-08",0.6763,0.7001,0.6763,0.6763,199200.0],["1978-09-11",0.6763,0.7001,0.6763,0.6763,244800.0],["1978-09-12",0.6763,0.6941,0.6704,0.6704,104400.0],["1978-09-13",0.6704,0.6882,0.6645,0.6645,87600.0],["1978-09-14",0.6645,0.6882,0.6645,0.6645,90000.0],["1978-09-15",0.6645,0.6763,0.6526,0.6526,74400.0],["1978-09-18",0.6526,0.6645,0.6407,0.6407,92400.0],["1978-09-19",0.6407,0.6526,0.6289,0.6289,231600.0],["1978-09-20",0.6289,0.6407,0.617,0.617,106800.0],["1978-09-21",0.617,0.6407,0.617,0.617,88800.0],["1978-09-22",0.617,0.6348,0.6111,0.6111,58800.0],["1978-09-25",0.6111,0.6289,0.6051,0.6051,63600.0],["1978-09-26",0.6051,0.6289,0.6051,0.6051,40800.0],["1978-09-27",0.6051,0.6289,0.6051,0.6051,108000.0],["1978-09-28",0.6111,0.6348,0.6111,0.6111,93600.0],["1978-09-29",0.617,0.6407,0.617,0.617,123600.0],["1978-10-02",0.6229,0.6467,0.6229,0.6229,31200.0],["1978-10-03",0.6229,0.6467,0.6229,0.6229,32400.0],["1978-10-04",0.6229,0.6467,0.6229,0.6229,55200.0],["1978-10-05",0.6229,0.6467,0.6229,0.6229,40800.0],["1978-10-06",0.6289,0.6526,0.6289,0.6289,80400.0],["1978-10-09",0.6289,0.6526,0.6289,0.6289,31200.0],["1978-10-10",0.6289,0.6526,0.6289,0.6289,44400.0],["1978-10-11",0.6289,0.6526,0.6289,0.6289,36000.0],["1978-10-12",0.6289,0.6526,0.6289,0.6289,21600.0],["1978-10-13",0.6289,0.6526,0.6289,0.6289,32400.0],["1978-10-16",0.6289,0.6467,0.6229,0.6229,51600.0],["1978-10-17",0.5992,0.5992,0.5755,0.5755,213600.0],["1978-10-18",0.5755,0.5873,0.5636,0.5636,79200.0],["1978-10-19",0.5577,0.5577,0.5339,0.5339,111600.0],["1978-10-20",0.5221,0.5221,0.4983,0.4983,134400.0],["1978-10-23",0.4983,0.5221,0.4983,0.4983,57600.0],["1978-10-24",0.4983,0.5161,0.4924,0.4924,54000.0],["1978-10-25",0.4983,0.5221,0.4983,0.4983,86400.0],["1978-10-26",0.4983,0.5102,0.4865,0.4865,36000.0],["1978-10-27",0.4865,0.4924,0.4687,0.4687,55200.0],["1978-10-30",0.4687,0.4687,0.445,0.445,127200.0],["1978-10-31",0.445,0.4687,0.445,0.445,219600.0],["1978-11-01",0.4568,0.4805,0.4568,0.4568,292800.0],["1978-11-02",0.4568,0.4805,0.4568,0.4568,192000.0],["1978-11-03",0.4568,0.4805,0.4568,0.4568,243600.0],["1978-11-06",0.4568,0.4805,0.4568,0.4568,177600.0],["1978-11-07",0.4568,0.4805,0.4568,0.4568,196800.0],["1978-11-08",0.4568,0.4687,0.445,0.445,64800.0],["1978-11-09",0.4509,0.4746,0.4509,0.4509,69600.0],["1978-11-10",0.4509,0.4746,0.4509,0.4509,52800.0],["1978-11-13",0.4509,0.4627,0.439,0.439,88800.0],["1978-11-14",0.439,0.4509,0.4272,0.4272,120000.0],["1978-11-15",0.439,0.4627,0.439,0.439,142800.0],["1978-11-16",0.4509,0.4746,0.4509,0.4509,98400.0],["1978-11-17",0.4509,0.4746,0.4509,0.4509,30000.0],["1978-11-20",0.4687,0.4924,0.4687,0.4687,110400.0],["1978-11-21",0.4805,0.5043,0.4805,0.4805,69600.0],["1978-11-22",0.4865,0.5102,0.4865,0.4865,20400.0],["1978-11-24",0.4865,0.5102,0.4865,0.4865,26400.0],["1978-11-27",0.4865,0.4924,0.4687,0.4687,84000.0],["1978-11-28",0.4687,0.4924,0.4687,0.4687,30000.0],["1978-11-29",0.4687,0.4865,0.4627,0.4627,61200.0],["1978-11-30",0.4627,0.4805,0.4568,0.4568,46800.0],["1978-12-01",0.4627,0.4865,0.4627,0.4627,68400.0],["1978-12-04",0.4627,0.4865,0.4627,0.4627,73200.0],["1978-12-05",0.4746,0.4983,0.4746,0.4746,69600.0],["1978-12-06",0.4805,0.5043,0.4805,0.4805,90000.0],["1978-12-07",0.4805,0.5043,0.4805,0.4805,151200.0],["1978-12-08",0.4865,0.5102,0.4865,0.4865,92400.0],["1978-12-11",0.4865,0.5102,0.4865,0.4865,66000.0],["1978-12-12",0.5221,0.5458,0.5221,0.5221,176400.0],["1978-12-13",0.5517,0.5755,0.5517,0.5517,193200.0],["1978-12-14",0.5577,0.5814,0.5577,0.5577,81600.0],["1978-12-15",0.5577,0.5755,0.5517,0.5517,49200.0],["1978-12-18",0.5458,0.5458,0.5221,0.5221,153600.0],["1978-12-19",0.5221,0.5339,0.5102,0.5102,34800.0],["1978-12-20",0.5102,0.5102,0.5102,0.5102,0.0],["1978-12-21",0.5102,0.5221,0.4983,0.4983,62400.0],["1978-12-22",0.4983,0.5221,0.4983,0.4983,38400.0],["1978-12-26",0.4983,0.5161,0.4924,0.4924,14400.0],["1978-12-27",0.4924,0.5102,0.4865,0.4865,36000.0],["1978-12-28",0.4865,0.5043,0.4805,0.4805,54000.0],["1978-12-29",0.4865,0.5102,0.4865,0.4865,64800.0],["1979-01-02",0.5102,0.5339,0.5102,0.5102,133200.0],["1979-01-03",0.5221,0.5458,0.5221,0.5221,84000.0],["1979-01-04",0.5458,0.5695,0.5458,0.5458,84000.0],["1979-01-05",0.5873,0.6111,0.5873,0.5873,340800.0],["1979-01-08",0.5933,0.617,0.5933,0.5933,128400.0],["1979-01-09",0.6111,0.6348,0.6111,0.6111,152400.0],["1979-01-10",0.6051,0.6051,0.5814,0.5814,163200.0],["1979-01-11",0.5814,0.6051,0.5814,0.5814,68400.0],["1979-01-12",0.5814,0.5933,0.5695,0.5695,69600.0],["1979-01-15",0.5695,0.5933,0.5695,0.5695,52800.0],["1979-01-16",0.5695,0.5933,0.5695,0.5695,123600.0],["1979-01-17",0.5695,0.5814,0.5577,0.5577,80400.0],["1979-01-18",0.5577,0.5814,0.5577,0.5577,38400.0],["1979-01-19",0.5577,0.5814,0.5577,0.5577,58800.0],["1979-01-22",0.5577,0.5814,0.5577,0.5577,175200.0],["1979-01-23",0.5577,0.5814,0.5577,0.5577,82800.0],["1979-01-24",0.5636,0.5873,0.5636,0.5636,115200.0],["1979-01-25",0.5695,0.5933,0.5695,0.5695,64800.0],["1979-01-26",0.5695,0.5933,0.5695,0.5695,138000.0],["1979-01-29",0.5695,0.5873,0.5636,0.5636,126000.0],["1979-01-30",0.5636,0.5873,0.5636,0.5636,70800.0],["1979-01-31",0.5636,0.5873,0.5636,0.5636,85200.0],["1979-02-01",0.5636,0.5873,0.5636,0.5636,26400.0],["1979-02-02",0.5636,0.5695,0.5458,0.5458,78000.0],["1979-02-05",0.5399,0.5399,0.5161,0.5161,93600.0],["1979-02-06",0.5161,0.5399,0.5161,0.5161,30000.0],["1979-02-07",0.5161,0.5161,0.4924,0.4924,42000.0],["1979-02-08",0.5102,0.5339,0.5102,0.5102,82800.0],["1979-02-09",0.5161,0.5399,0.5161,0.5161,46800.0],["1979-02-12",0.528,0.5517,0.528,0.528,109200.0],["1979-02-13",0.5399,0.5636,0.5399,0.5399,178800.0],["1979-02-14",0.5399,0.5636,0.5399,0.5399,58800.0],["1979-02-15",0.5399,0.5577,0.5339,0.5339,78000.0],["1979-02-16",0.5339,0.5577,0.5339,0.5339,33600.0],["1979-02-20",0.5339,0.5517,0.528,0.528,43200.0],["1979-02-21",0.528,0.5517,0.528,0.528,46800.0],["1979-02-22",0.528,0.5517,0.528,0.528,103200.0],["1979-02-23",0.5399,0.5636,0.5399,0.5399,97200.0],["1979-02-26",0.5399,0.5636,0.5399,0.5399,45600.0],["1979-02-27",0.5399,0.5458,0.5221,0.5221,110400.0],["1979-02-28",0.5221,0.5399,0.5161,0.5161,67200.0],["1979-03-01",0.5161,0.5399,0.5161,0.5161,57600.0],["1979-03-02",0.5161,0.5399,0.5161,0.5161,38400.0],["1979-03-05",0.528,0.5517,0.528,0.528,79200.0],["1979-03-06",0.528,0.5517,0.528,0.528,21600.0],["1979-03-07",0.528,0.5517,0.528,0.528,97200.0],["1979-03-08",0.5458,0.5695,0.5458,0.5458,110400.0],["1979-03-09",0.5636,0.5873,0.5636,0.5636,85200.0],["1979-03-12",0.5636,0.5814,0.5577,0.5577,70800.0],["1979-03-13",0.5695,0.5933,0.5695,0.5695,133200.0],["1979-03-14",0.5695,0.5933,0.5695,0.5695,49200.0],["1979-03-15",0.5695,0.5933,0.5695,0.5695,32400.0],["1979-03-16",0.5755,0.5992,0.5755,0.5755,60000.0],["1979-03-19",0.5814,0.6051,0.5814,0.5814,98400.0],["1979-03-20",0.5814,0.5814,0.5577,0.5577,202800.0],["1979-03-21",0.5636,0.5873,0.5636,0.5636,27600.0],["1979-03-22",0.5636,0.5873,0.5636,0.5636,42000.0],["1979-03-23",0.5636,0.5873,0.5636,0.5636,68400.0],["1979-03-26",0.5636,0.5873,0.5636,0.5636,21600.0],["1979-03-27",0.5695,0.5933,0.5695,0.5695,116400.0],["1979-03-28",0.5814,0.6051,0.5814,0.5814,133200.0],["1979-03-29",0.5814,0.5992,0.5755,0.5755,55200.0],["1979-03-30",0.5814,0.6051,0.5814,0.5814,93600.0],["1979-04-02",0.5814,0.5992,0.5755,0.5755,70800.0],["1979-04-03",0.5755,0.5992,0.5755,0.5755,73200.0],["1979-04-04",0.5755,0.5992,0.5755,0.5755,60000.0],["1979-04-05",0.5755,0.5933,0.5695,0.5695,44400.0],["1979-04-06",0.5695,0.5933,0.5695,0.5695,75600.0],["1979-04-09",0.5695,0.5814,0.5577,0.5577,91200.0],["1979-04-10",0.5577,0.5814,0.5577,0.5577,84000.0],["1979-04-11",0.5577,0.5695,0.5458,0.5458,169200.0],["1979-04-12",0.5458,0.5695,0.5458,0.5458,99600.0],["1979-04-16",0.5458,0.5636,0.5399,0.5399,68400.0],["1979-04-17",0.5399,0.5636,0.5399,0.5399,49200.0],["1979-04-18",0.5517,0.5755,0.5517,0.5517,114000.0],["1979-04-19",0.5517,0.5755,0.5517,0.5517,61200.0],["1979-04-20",0.5517,0.5755,0.5517,0.5517,40800.0],["1979-04-23",0.5517,0.5695,0.5458,0.5458,45600.0],["1979-04-24",0.5458,0.5636,0.5399,0.5399,142800.0],["1979-04-25",0.5399,0.5636,0.5399,0.5399,91200.0],["1979-04-26",0.5458,0.5695,0.5458,0.5458,16800.0],["1979-04-27",0.5458,0.5695,0.5458,0.5458,12000.0],["1979-04-30",0.5458,0.5636,0.5399,0.5399,25200.0],["1979-05-01",0.5399,0.5636,0.5399,0.5399,32400.0],["1979-05-02",0.5399,0.5636,0.5399,0.5399,52800.0],["1979-05-03",0.5399,0.5636,0.5399,0.5399,39600.0],["1979-05-04",0.5399,0.5577,0.5339,0.5339,75600.0],["1979-05-07",0.5339,0.5339,0.5102,0.5102,120000.0],["1979-05-08",0.5102,0.5221,0.4983,0.4983,73200.0],["1979-05-09",0.4983,0.5221,0.4983,0.4983,42000.0],["1979-05-10",0.4983,0.5161,0.4924,0.4924,54000.0],["1979-05-11",0.4983,0.5221,0.4983,0.4983,75600.0],["1979-05-14",0.4983,0.5221,0.4983,0.4983,39600.0],["1979-05-15",0.4983,0.5221,0.4983,0.4983,80400.0],["1979-05-16",0.4983,0.5221,0.4983,0.4983,187200.0],["1979-05-17",0.4983,0.5221,0.4983,0.4983,34800.0],["1979-05-18",0.5102,0.5339,0.5102,0.5102,180000.0],["1979-05-21",0.5161,0.5399,0.5161,0.5161,102000.0],["1979-05-22",0.5161,0.5399,0.5161,0.5161,87600.0],["1979-05-23",0.5221,0.5458,0.5221,0.5221,207600.0],["1979-05-24",0.5221,0.5399,0.5161,0.5161,61200.0],["1979-05-25",0.5221,0.5458,0.5221,0.5221,122400.0],["1979-05-29",0.5221,0.5458,0.5221,0.5221,24000.0],["1979-05-30",0.5221,0.5399,0.5161,0.5161,96000.0],["1979-05-31",0.5161,0.5399,0.5161,0.5161,18000.0],["1979-06-01",0.5161,0.5399,0.5161,0.5161,24000.0],["1979-06-04",0.5161,0.5399,0.5161,0.5161,64800.0],["1979-06-05",0.5221,0.5458,0.5221,0.5221,58800.0],["1979-06-06",0.5221,0.5458,0.5221,0.5221,52800.0],["1979-06-07",0.5221,0.5458,0.5221,0.5221,55200.0],["1979-06-08",0.5339,0.5577,0.5339,0.5339,130800.0],["1979-06-11",0.5399,0.5636,0.5399,0.5399,48000.0],["1979-06-12",0.5458,0.5695,0.5458,0.5458,36000.0],["1979-06-13",0.5458,0.5695,0.5458,0.5458,25200.0],["1979-06-14",0.5458,0.5636,0.5399,0.5399,114000.0],["1979-06-15",0.5399,0.5636,0.5399,0.5399,72000.0],["1979-06-18",0.5399,0.5517,0.528,0.528,108000.0],["1979-06-19",0.528,0.5517,0.528,0.528,26400.0],["1979-06-20",0.528,0.5458,0.5221,0.5221,50400.0],["1979-06-21",0.5221,0.5458,0.5221,0.5221,69600.0],["1979-06-22",0.528,0.5517,0.528,0.528,34800.0],["1979-06-25",0.528,0.5399,0.5161,0.5161,61200.0],["1979-06-26",0.5161,0.5399,0.5161,0.5161,46800.0],["1979-06-27",0.5161,0.5399,0.5161,0.5161,67200.0],["1979-06-28",0.5161,0.5399,0.5161,0.5161,43200.0],["1979-06-29",0.5221,0.5458,0.5221,0.5221,99600.0],["1979-07-02",0.5221,0.5458,0.5221,0.5221,181200.0],["1979-07-03",0.528,0.5517,0.528,0.528,50400.0],["1979-07-05",0.5458,0.5695,0.5458,0.5458,98400.0],["1979-07-06",0.5577,0.5814,0.5577,0.5577,163200.0],["1979-07-09",0.5636,0.5873,0.5636,0.5636,110400.0],["1979-07-10",0.5636,0.5636,0.5399,0.5399,109200.0],["1979-07-11",0.5517,0.5755,0.5517,0.5517,82800.0],["1979-07-12",0.5517,0.5695,0.5458,0.5458,64800.0],["1979-07-13",0.5458,0.5695,0.5458,0.5458,44400.0],["1979-07-16",0.5458,0.5695,0.5458,0.5458,61200.0],["1979-07-17",0.528,0.528,0.5043,0.5043,182400.0],["1979-07-18",0.5043,0.528,0.5043,0.5043,39600.0],["1979-07-19",0.5043,0.528,0.5043,0.5043,63600.0],["1979-07-20",0.5102,0.5339,0.5102,0.5102,44400.0],["1979-07-23",0.5102,0.5339,0.5102,0.5102,80400.0],["1979-07-24",0.5102,0.5339,0.5102,0.5102,105600.0],["1979-07-25",0.5102,0.5339,0.5102,0.5102,148800.0],["1979-07-26",0.5102,0.5339,0.5102,0.5102,56400.0],["1979-07-27",0.5102,0.5339,0.5102,0.5102,78000.0],["1979-07-30",0.5102,0.5339,0.5102,0.5102,63600.0],["1979-07-31",0.5102,0.5339,0.5102,0.5102,144000.0],["1979-08-01",0.5161,0.5399,0.5161,0.5161,76800.0],["1979-08-02",0.5221,0.5458,0.5221,0.5221,102000.0],["1979-08-03",0.5221,0.5458,0.5221,0.5221,58800.0],["1979-08-06",0.5221,0.5458,0.5221,0.5221,32400.0],["1979-08-07",0.5221,0.5458,0.5221,0.5221,193200.0],["1979-08-08",0.5221,0.5458,0.5221,0.5221,154800.0],["1979-08-09",0.528,0.5517,0.528,0.528,81600.0],["1979-08-10",0.5339,0.5577,0.5339,0.5339,52800.0],["1979-08-13",0.5399,0.5636,0.5399,0.5399,64800.0],["1979-08-14",0.5399,0.5636,0.5399,0.5399,73200.0],["1979-08-15",0.5399,0.5577,0.5339,0.5339,37200.0],["1979-08-16",0.5339,0.5577,0.5339,0.5339,78000.0],["1979-08-17",0.5339,0.5577,0.5339,0.5339,67200.0],["1979-08-20",0.5339,0.5577,0.5339,0.5339,43200.0],["1979-08-21",0.5339,0.5577,0.5339,0.5339,106800.0],["1979-08-22",0.5339,0.5577,0.5339,0.5339,66000.0],["1979-08-23",0.5339,0.5577,0.5339,0.5339,135600.0],["1979-08-24",0.5339,0.5517,0.528,0.528,146400.0],["1979-08-27",0.528,0.5458,0.5221,0.5221,134400.0],["1979-08-28",0.5221,0.5458,0.5221,0.5221,122400.0],["1979-08-29",0.5221,0.5399,0.5161,0.5161,168000.0],["1979-08-30",0.5161,0.5339,0.5102,0.5102,109200.0],["1979-08-31",0.5161,0.5399,0.5161,0.5161,49200.0],["1979-09-04",0.5161,0.5339,0.5102,0.5102,88800.0],["1979-09-05",0.5102,0.5339,0.5102,0.5102,100800.0],["1979-09-06",0.5102,0.5339,0.5102,0.5102,78000.0],["1979-09-07",0.5102,0.5339,0.5102,0.5102,67200.0],["1979-09-10",0.5102,0.5339,0.5102,0.5102,75600.0],["1979-09-11",0.528,0.5517,0.528,0.528,184800.0],["1979-09-12",0.528,0.5458,0.5221,0.5221,162000.0],["1979-09-13",0.5221,0.5458,0.5221,0.5221,21600.0],["1979-09-14",0.5339,0.5577,0.5339,0.5339,141600.0],["1979-09-17",0.5399,0.5636,0.5399,0.5399,218400.0],["1979-09-18",0.5399,0.5517,0.528,0.528,58800.0],["1979-09-19",0.528,0.5517,0.528,0.528,44400.0],["1979-09-20",0.528,0.5517,0.528,0.528,73200.0],["1979-09-21",0.528,0.5517,0.528,0.528,86400.0],["1979-09-24",0.528,0.5458,0.5221,0.5221,109200.0],["1979-09-25",0.5221,0.5399,0.5161,0.5161,63600.0],["1979-09-26",0.5161,0.5399,0.5161,0.5161,247200.0],["1979-09-27",0.528,0.5517,0.528,0.528,444000.0],["1979-09-28",0.5339,0.5577,0.5339,0.5339,391200.0],["1979-10-01",0.5339,0.5517,0.528,0.528,308400.0],["1979-10-02",0.528,0.5458,0.5221,0.5221,132000.0],["1979-10-03",0.5221,0.5458,0.5221,0.5221,118800.0],["1979-10-04",0.5339,0.5577,0.5339,0.5339,303600.0],["1979-10-05",0.5399,0.5636,0.5399,0.5399,259200.0],["1979-10-08",0.5399,0.5458,0.5221,0.5221,187200.0],["1979-10-09",0.5221,0.5339,0.5102,0.5102,378000.0],["1979-10-10",0.5102,0.5221,0.4983,0.4983,351600.0],["1979-10-11",0.5161,0.5399,0.5161,0.5161,174000.0],["1979-10-12",0.5161,0.5399,0.5161,0.5161,60000.0],["1979-10-15",0.5161,0.528,0.5043,0.5043,103200.0],["1979-10-16",0.5102,0.5339,0.5102,0.5102,56400.0],["1979-10-17",0.5221,0.5458,0.5221,0.5221,166800.0],["1979-10-18",0.5221,0.5458,0.5221,0.5221,667200.0],["1979-10-19",0.5221,0.5399,0.5161,0.5161,474000.0],["1979-10-22",0.5161,0.5339,0.5102,0.5102,187200.0],["1979-10-23",0.5102,0.5339,0.5102,0.5102,106800.0],["1979-10-24",0.5102,0.5339,0.5102,0.5102,132000.0],["1979-10-25",0.5161,0.5399,0.5161,0.5161,279600.0],["1979-10-26",0.5161,0.5399,0.5161,0.5161,46800.0],["1979-10-29",0.5161,0.5399,0.5161,0.5161,116400.0],["1979-10-30",0.5161,0.5399,0.5161,0.5161,63600.0],["1979-10-31",0.5161,0.5399,0.5161,0.5161,213600.0],["1979-11-01",0.5161,0.5339,0.5102,0.5102,51600.0],["1979-11-02",0.5102,0.528,0.5043,0.5043,4800.0],["1979-11-05",0.5043,0.528,0.5043,0.5043,48000.0],["1979-11-06",0.5043,0.528,0.5043,0.5043,92400.0],["1979-11-07",0.5043,0.5221,0.4983,0.4983,159600.0],["1979-11-08",0.4983,0.5221,0.4983,0.4983,132000.0],["1979-11-09",0.5043,0.528,0.5043,0.5043,118800.0],["1979-11-12",0.5102,0.5339,0.5102,0.5102,54000.0],["1979-11-13",0.5161,0.5399,0.5161,0.5161,67200.0],["1979-11-14",0.5161,0.5399,0.5161,0.5161,52800.0],["1979-11-15",0.5221,0.5458,0.5221,0.5221,50400.0],["1979-11-16",0.5221,0.5399,0.5161,0.5161,48000.0],["1979-11-19",0.5161,0.5339,0.5102,0.5102,94800.0],["1979-11-20",0.5102,0.5221,0.4983,0.4983,226800.0],["1979-11-21",0.4983,0.5221,0.4983,0.4983,52800.0],["1979-11-23",0.4983,0.5221,0.4983,0.4983,2400.0],["1979-11-26",0.4983,0.5221,0.4983,0.4983,69600.0],["1979-11-27",0.4983,0.5221,0.4983,0.4983,38400.0],["1979-11-28",0.4983,0.5221,0.4983,0.4983,40800.0],["1979-11-29",0.4983,0.5221,0.4983,0.4983,115200.0],["1979-11-30",0.4983,0.5221,0.4983,0.4983,18000.0],["1979-12-03",0.4983,0.5221,0.4983,0.4983,115200.0],["1979-12-04",0.5043,0.528,0.5043,0.5043,130800.0],["1979-12-05",0.5043,0.528,0.5043,0.5043,55200.0],["1979-12-06",0.5043,0.528,0.5043,0.5043,175200.0],["1979-12-07",0.5161,0.5399,0.5161,0.5161,130800.0],["1979-12-10",0.5161,0.5399,0.5161,0.5161,37200.0],["1979-12-11",0.5161,0.5399,0.5161,0.5161,248400.0],["1979-12-12",0.5161,0.5399,0.5161,0.5161,266400.0],["1979-12-13",0.5221,0.5458,0.5221,0.5221,82800.0],["1979-12-14",0.5221,0.5458,0.5221,0.5221,128400.0],["1979-12-17",0.5221,0.5458,0.5221,0.5221,134400.0],["1979-12-18",0.5221,0.5458,0.5221,0.5221,109200.0],["1979-12-19",0.5221,0.5458,0.5221,0.5221,84000.0],["1979-12-20",0.528,0.5517,0.528,0.528,72000.0],["1979-12-21",0.5339,0.5577,0.5339,0.5339,522000.0],["1979-12-24",0.5339,0.5577,0.5339,0.5339,58800.0],["1979-12-26",0.5339,0.5577,0.5339,0.5339,207600.0],["1979-12-27",0.5339,0.5577,0.5339,0.5339,110400.0],["1979-12-28",0.5517,0.5755,0.5517,0.5517,303600.0],["1979-12-31",0.5517,0.5755,0.5517,0.5517,147600.0],["1980-01-02",0.5517,0.5577,0.5339,0.5339,156000.0],["1980-01-03",0.5339,0.5458,0.5221,0.5221,61200.0],["1980-01-04",0.528,0.5517,0.528,0.528,82800.0],["1980-01-07",0.528,0.5517,0.528,0.528,43200.0],["1980-01-08",0.5577,0.5814,0.5577,0.5577,247200.0],["1980-01-09",0.5695,0.5933,0.5695,0.5695,304800.0],["1980-01-10",0.5695,0.5933,0.5695,0.5695,153600.0],["1980-01-11",0.5695,0.5933,0.5695,0.5695,78000.0],["1980-01-14",0.5755,0.5992,0.5755,0.5755,217200.0],["1980-01-15",0.5814,0.6051,0.5814,0.5814,84000.0],["1980-01-16",0.5814,0.5992,0.5755,0.5755,158400.0],["1980-01-17",0.5755,0.5814,0.5577,0.5577,232800.0],["1980-01-18",0.5577,0.5695,0.5458,0.5458,270000.0],["1980-01-21",0.5458,0.5695,0.5458,0.5458,48000.0],["1980-01-22",0.5458,0.5695,0.5458,0.5458,82800.0],["1980-01-23",0.5577,0.5814,0.5577,0.5577,128400.0],["1980-01-24",0.5755,0.5992,0.5755,0.5755,374400.0],["1980-01-25",0.5933,0.617,0.5933,0.5933,247200.0],["1980-01-28",0.5933,0.617,0.5933,0.5933,54000.0],["1980-01-29",0.5933,0.617,0.5933,0.5933,182400.0],["1980-01-30",0.5933,0.617,0.5933,0.5933,157200.0],["1980-01-31",0.5933,0.617,0.5933,0.5933,196800.0],["1980-02-01",0.5933,0.617,0.5933,0.5933,130800.0],["1980-02-04",0.5992,0.6229,0.5992,0.5992,186000.0],["1980-02-05",0.5992,0.6229,0.5992,0.5992,70800.0],["1980-02-06",0.5992,0.6229,0.5992,0.5992,157200.0],["1980-02-07",0.6051,0.6289,0.6051,0.6051,184800.0],["1980-02-08",0.6051,0.6289,0.6051,0.6051,164400.0],["1980-02-11",0.6051,0.6289,0.6051,0.6051,133200.0],["1980-02-12",0.6111,0.6348,0.6111,0.6111,86400.0],["1980-02-13",0.6111,0.6289,0.6051,0.6051,271200.0],["1980-02-14",0.6051,0.6289,0.6051,0.6051,88800.0],["1980-02-15",0.6051,0.617,0.5933,0.5933,104400.0],["1980-02-19",0.5933,0.617,0.5933,0.5933,249600.0],["1980-02-20",0.5933,0.617,0.5933,0.5933,46800.0],["1980-02-21",0.5933,0.6051,0.5814,0.5814,93600.0],["1980-02-22",0.5814,0.5992,0.5755,0.5755,73200.0],["1980-02-25",0.5755,0.5873,0.5636,0.5636,75600.0],["1980-02-26",0.5636,0.5873,0.5636,0.5636,52800.0],["1980-02-27",0.5636,0.5695,0.5458,0.5458,93600.0],["1980-02-28",0.5458,0.5577,0.5339,0.5339,68400.0],["1980-02-29",0.5339,0.5577,0.5339,0.5339,26400.0],["1980-03-03",0.5339,0.5517,0.528,0.528,68400.0],["1980-03-04",0.528,0.5399,0.5161,0.5161,165600.0],["1980-03-05",0.5161,0.5221,0.4983,0.4983,140400.0],["1980-03-06",0.4983,0.4983,0.4746,0.4746,148800.0],["1980-03-07",0.4746,0.4865,0.4627,0.4627,175200.0],["1980-03-10",0.4627,0.4865,0.4627,0.4627,73200.0],["1980-03-11",0.4746,0.4983,0.4746,0.4746,124800.0],["1980-03-12",0.4746,0.4983,0.4746,0.4746,75600.0],["1980-03-13",0.4746,0.4983,0.4746,0.4746,78000.0],["1980-03-14",0.4746,0.4983,0.4746,0.4746,148800.0],["1980-03-17",0.4746,0.4746,0.4509,0.4509,97200.0],["1980-03-18",0.4627,0.4865,0.4627,0.4627,145200.0],["1980-03-19",0.4687,0.4924,0.4687,0.4687,46800.0],["1980-03-20",0.4687,0.4924,0.4687,0.4687,22800.0],["1980-03-21",0.4687,0.4865,0.4627,0.4627,64800.0],["1980-03-24",0.4627,0.4865,0.4627,0.4627,142800.0],["1980-03-25",0.4627,0.4805,0.4568,0.4568,66000.0],["1980-03-26",0.4568,0.4805,0.4568,0.4568,15600.0],["1980-03-27",0.4568,0.4627,0.439,0.439,146400.0],["1980-03-28",0.4509,0.4746,0.4509,0.4509,79200.0],["1980-03-31",0.4627,0.4865,0.4627,0.4627,34800.0],["1980-04-01",0.4627,0.4865,0.4627,0.4627,39600.0],["1980-04-02",0.4627,0.4865,0.4627,0.4627,80400.0],["1980-04-03",0.4627,0.4746,0.4509,0.4509,69600.0],["1980-04-07",0.4509,0.4627,0.439,0.439,60000.0],["1980-04-08",0.439,0.4627,0.439,0.439,104400.0],["1980-04-09",0.4509,0.4746,0.4509,0.4509,105600.0],["1980-04-10",0.4509,0.4746,0.4509,0.4509,210000.0],["1980-04-11",0.4509,0.4746,0.4509,0.4509,13200.0],["1980-04-14",0.4509,0.4687,0.445,0.445,55200.0],["1980-04-15",0.445,0.4509,0.4272,0.4272,58800.0],["1980-04-16",0.4272,0.4509,0.4272,0.4272,45600.0],["1980-04-17",0.4272,0.4509,0.4272,0.4272,24000.0],["1980-04-18",0.445,0.4687,0.445,0.445,72000.0],["1980-04-21",0.445,0.445,0.4212,0.4212,88800.0],["1980-04-22",0.4272,0.4509,0.4272,0.4272,70800.0],["1980-04-23",0.4272,0.4509,0.4272,0.4272,64800.0],["1980-04-24",0.4272,0.4509,0.4272,0.4272,31200.0],["1980-04-25",0.4272,0.4509,0.4272,0.4272,24000.0],["1980-04-28",0.4272,0.439,0.4153,0.4153,87600.0],["1980-04-29",0.4153,0.439,0.4153,0.4153,39600.0],["1980-04-30",0.4153,0.439,0.4153,0.4153,50400.0],["1980-05-01",0.4153,0.439,0.4153,0.4153,94800.0],["1980-05-02",0.4212,0.445,0.4212,0.4212,68400.0],["1980-05-05",0.4212,0.445,0.4212,0.4212,87600.0],["1980-05-06",0.4272,0.4509,0.4272,0.4272,73200.0],["1980-05-07",0.4331,0.4568,0.4331,0.4331,150000.0],["1980-05-08",0.4509,0.4746,0.4509,0.4509,141600.0],["1980-05-09",0.4627,0.4865,0.4627,0.4627,72000.0],["1980-05-12",0.4687,0.4924,0.4687,0.4687,157200.0],["1980-05-13",0.4746,0.4983,0.4746,0.4746,312000.0],["1980-05-14",0.4805,0.5043,0.4805,0.4805,86400.0],["1980-05-15",0.4805,0.5043,0.4805,0.4805,76800.0],["1980-05-16",0.4805,0.5043,0.4805,0.4805,16800.0],["1980-05-19",0.4865,0.5102,0.4865,0.4865,19200.0],["1980-05-20",0.4924,0.5161,0.4924,0.4924,86400.0],["1980-05-21",0.4924,0.5043,0.4805,0.4805,127200.0],["1980-05-22",0.4805,0.5043,0.4805,0.4805,44400.0],["1980-05-23",0.4805,0.5043,0.4805,0.4805,51600.0],["1980-05-27",0.4805,0.5043,0.4805,0.4805,69600.0],["1980-05-28",0.4805,0.5043,0.4805,0.4805,38400.0],["1980-05-29",0.4805,0.5043,0.4805,0.4805,20400.0],["1980-05-30",0.4805,0.4865,0.4627,0.4627,98400.0],["1980-06-02",0.4627,0.4865,0.4627,0.4627,166800.0],["1980-06-03",0.4627,0.4746,0.4509,0.4509,129600.0],["1980-06-04",0.4568,0.4805,0.4568,0.4568,132000.0],["1980-06-05",0.4687,0.4924,0.4687,0.4687,234000.0],["1980-06-06",0.4865,0.5102,0.4865,0.4865,405600.0],["1980-06-09",0.4865,0.5102,0.4865,0.4865,91200.0],["1980-06-10",0.5043,0.528,0.5043,0.5043,132000.0],["1980-06-11",0.5221,0.5458,0.5221,0.5221,141600.0],["1980-06-12",0.5221,0.5458,0.5221,0.5221,79200.0],["1980-06-13",0.528,0.5517,0.528,0.528,55200.0],["1980-06-16",0.528,0.5458,0.5221,0.5221,79200.0],["1980-06-17",0.5221,0.5458,0.5221,0.5221,202800.0],["1980-06-18",0.5221,0.5458,0.5221,0.5221,87600.0],["1980-06-19",0.5221,0.5339,0.5102,0.5102,69600.0],["1980-06-20",0.5102,0.528,0.5043,0.5043,69600.0],["1980-06-23",0.5102,0.5339,0.5102,0.5102,121200.0],["1980-06-24",0.5102,0.5339,0.5102,0.5102,220800.0],["1980-06-25",0.5458,0.5695,0.5458,0.5458,337200.0],["1980-06-26",0.5458,0.5636,0.5399,0.5399,122400.0],["1980-06-27",0.5399,0.5399,0.5161,0.5161,180000.0],["1980-06-30",0.5161,0.5339,0.5102,0.5102,140400.0],["1980-07-01",0.5102,0.5221,0.4983,0.4983,76800.0],["1980-07-02",0.4983,0.5221,0.4983,0.4983,32400.0],["1980-07-03",0.5043,0.528,0.5043,0.5043,112800.0],["1980-07-07",0.5221,0.528,0.5221,0.5221,76800.0],["1980-07-08",0.5221,0.5339,0.5221,0.5221,76800.0],["1980-07-09",0.5221,0.5339,0.5221,0.5221,68400.0],["1980-07-10",0.528,0.5399,0.528,0.528,94800.0],["1980-07-11",0.5339,0.5399,0.5339,0.5339,140400.0],["1980-07-14",0.5399,0.5517,0.5399,0.5399,123600.0],["1980-07-15",0.5458,0.5577,0.5458,0.5458,67200.0],["1980-07-16",0.5517,0.5577,0.5517,0.5517,27600.0],["1980-07-17",0.5517,0.5577,0.5517,0.5517,98400.0],["1980-07-18",0.5577,0.5695,0.5577,0.5577,300000.0],["1980-07-21",0.5577,0.5636,0.5577,0.5577,86400.0],["1980-07-22",0.5577,0.5577,0.5517,0.5517,82800.0],["1980-07-23",0.5517,0.5577,0.5517,0.5517,58800.0],["1980-07-24",0.5517,0.5577,0.5517,0.5517,51600.0],["1980-07-25",0.5577,0.5636,0.5577,0.5577,102000.0],["1980-07-28",0.5577,0.5636,0.5517,0.5517,33600.0],["1980-07-29",0.5577,0.5636,0.5577,0.5577,37200.0],["1980-07-30",0.5636,0.5755,0.5636,0.5636,169200.0],["1980-07-31",0.5636,0.5636,0.5577,0.5577,55200.0],["1980-08-01",0.5577,0.5695,0.5577,0.5577,50400.0],["1980-08-04",0.5577,0.5636,0.5577,0.5577,19200.0],["1980-08-05",0.5636,0.5695,0.5636,0.5636,148800.0],["1980-08-06",0.5636,0.5636,0.5517,0.5517,98400.0],["1980-08-07",0.5517,0.5636,0.5517,0.5517,38400.0],["1980-08-08",0.5636,0.5695,0.5636,0.5636,253200.0],["1980-08-11",0.5636,0.5695,0.5636,0.5636,75600.0],["1980-08-12",0.5755,0.5873,0.5755,0.5755,306000.0],["1980-08-13",0.5933,0.6051,0.5933,0.5933,249600.0],["1980-08-14",0.6051,0.6111,0.6051,0.6051,144000.0],["1980-08-15",0.6111,0.6229,0.6111,0.6111,170400.0],["1980-08-18",0.6111,0.6111,0.5992,0.5992,112800.0],["1980-08-19",0.5992,0.6111,0.5992,0.5992,109200.0],["1980-08-20",0.6111,0.6229,0.6111,0.6111,97200.0],["1980-08-21",0.6111,0.617,0.6111,0.6111,110400.0],["1980-08-22",0.617,0.6229,0.617,0.617,180000.0],["1980-08-25",0.617,0.6229,0.6111,0.6111,159600.0],["1980-08-26",0.6111,0.6229,0.6111,0.6111,140400.0],["1980-08-27",0.617,0.6229,0.617,0.617,348000.0],["1980-08-28",0.617,0.6229,0.6111,0.6111,109200.0],["1980-08-29",0.6111,0.6229,0.6111,0.6111,133200.0],["1980-09-02",0.6111,0.6229,0.6111,0.6111,61200.0],["1980-09-03",0.617,0.6229,0.617,0.617,150000.0],["1980-09-04",0.6348,0.6407,0.6348,0.6348,285600.0],["1980-09-05",0.6348,0.6407,0.6348,0.6348,146400.0],["1980-09-08",0.6289,0.6289,0.617,0.617,220800.0],["1980-09-09",0.617,0.617,0.6111,0.6111,112800.0],["1980-09-10",0.6111,0.617,0.6111,0.6111,39600.0],["1980-09-11",0.617,0.6229,0.617,0.617,61200.0],["1980-09-12",0.617,0.617,0.6051,0.6051,67200.0],["1980-09-15",0.6051,0.617,0.6051,0.6051,68400.0],["1980-09-16",0.6111,0.617,0.6111,0.6111,27600.0],["1980-09-17",0.617,0.6229,0.617,0.617,112800.0],["1980-09-18",0.617,0.6289,0.617,0.617,150000.0],["1980-09-19",0.6229,0.6348,0.6229,0.6229,126000.0],["1980-09-22",0.6289,0.6407,0.6289,0.6289,168000.0],["1980-09-23",0.6289,0.6407,0.6229,0.6229,103200.0],["1980-09-24",0.6229,0.6229,0.617,0.617,80400.0],["1980-09-25",0.617,0.6229,0.617,0.617,55200.0],["1980-09-26",0.617,0.6229,0.6051,0.6051,67200.0],["1980-09-29",0.5695,0.5695,0.5577,0.5577,264000.0],["1980-09-30",0.5695,0.5755,0.5695,0.5695,106800.0],["1980-10-01",0.5814,0.5873,0.5814,0.5814,51600.0],["1980-10-02",0.5814,0.5933,0.5755,0.5755,68400.0],["1980-10-03",0.5933,0.5992,0.5933,0.5933,45600.0],["1980-10-06",0.6051,0.617,0.6051,0.6051,93600.0],["1980-10-07",0.617,0.6229,0.617,0.617,146400.0],["1980-10-08",0.6229,0.6348,0.6229,0.6229,104400.0],["1980-10-09",0.6229,0.6229,0.617,0.617,135600.0],["1980-10-10",0.617,0.6229,0.617,0.617,154800.0],["1980-10-13",0.617,0.6229,0.6111,0.6111,82800.0],["1980-10-14",0.6111,0.6229,0.6051,0.6051,21600.0],["1980-10-15",0.6051,0.6111,0.6051,0.6051,46800.0],["1980-10-16",0.6051,0.6111,0.5933,0.5933,105600.0],["1980-10-17",0.5933,0.6051,0.5933,0.5933,73200.0],["1980-10-20",0.5933,0.5992,0.5873,0.5873,49200.0],["1980-10-21",0.5873,0.5933,0.5814,0.5814,27600.0],["1980-10-22",0.5873,0.5933,0.5873,0.5873,40800.0],["1980-10-23",0.5873,0.5873,0.5814,0.5814,48000.0],["1980-10-24",0.5873,0.5933,0.5873,0.5873,93600.0],["1980-10-27",0.5873,0.5933,0.5814,0.5814,22800.0],["1980-10-28",0.5814,0.5873,0.5755,0.5755,46800.0],["1980-10-29",0.5755,0.5814,0.5695,0.5695,55200.0],["1980-10-30",0.5695,0.5695,0.5517,0.5517,110400.0],["1980-10-31",0.5517,0.5636,0.5458,0.5458,32400.0],["1980-11-03",0.5517,0.5577,0.5517,0.5517,43200.0],["1980-11-05",0.5814,0.5933,0.5814,0.5814,118800.0],["1980-11-06",0.5873,0.5992,0.5873,0.5873,42000.0],["1980-11-07",0.5933,0.6051,0.5933,0.5933,85200.0],["1980-11-10",0.5933,0.6051,0.5933,0.5933,104400.0],["1980-11-11",0.5933,0.5933,0.5873,0.5873,50400.0],["1980-11-12",0.5933,0.6051,0.5933,0.5933,96000.0],["1980-11-13",0.5933,0.5992,0.5933,0.5933,98400.0],["1980-11-14",0.5933,0.5992,0.5814,0.5814,154800.0],["1980-11-17",0.5814,0.5814,0.5755,0.5755,194400.0],["1980-11-18",0.5755,0.5873,0.5755,0.5755,219600.0],["1980-11-19",0.5814,0.5933,0.5814,0.5814,112800.0],["1980-11-20",0.5873,0.5992,0.5873,0.5873,115200.0],["1980-11-21",0.5873,0.5933,0.5873,0.5873,30000.0],["1980-11-24",0.5873,0.5873,0.5814,0.5814,104400.0],["1980-11-25",0.5814,0.5873,0.5814,0.5814,92400.0],["1980-11-26",0.5873,0.5992,0.5873,0.5873,378000.0],["1980-11-28",0.5933,0.5992,0.5933,0.5933,44400.0],["1980-12-01",0.5933,0.6051,0.5933,0.5933,90000.0],["1980-12-02",0.5933,0.6051,0.5933,0.5933,99600.0],["1980-12-03",0.5933,0.6051,0.5933,0.5933,44400.0],["1980-12-04",0.5992,0.6051,0.5992,0.5992,112800.0],["1980-12-05",0.5992,0.6051,0.5992,0.5992,62400.0],["1980-12-08",0.5992,0.6051,0.5992,0.5992,99600.0],["1980-12-09",0.5873,0.5873,0.5814,0.5814,181200.0],["1980-12-10",0.5814,0.5873,0.5755,0.5755,54000.0],["1980-12-11",0.5755,0.5814,0.5695,0.5695,147600.0],["1980-12-12",0.5695,0.5755,0.5695,0.5695,70800.0],["1980-12-15",0.5695,0.5755,0.5695,0.5695,78000.0],["1980-12-16",0.5636,0.5636,0.5577,0.5577,88800.0],["1980-12-17",0.5636,0.5695,0.5636,0.5636,109200.0],["1980-12-18",0.5636,0.5695,0.5636,0.5636,112800.0],["1980-12-19",0.5814,0.5873,0.5814,0.5814,226800.0],["1980-12-22",0.5873,0.5933,0.5873,0.5873,64800.0],["1980-12-23",0.5814,0.5814,0.5695,0.5695,205200.0],["1980-12-24",0.5695,0.5814,0.5695,0.5695,32400.0],["1980-12-26",0.5695,0.5814,0.5695,0.5695,24000.0],["1980-12-29",0.5814,0.5933,0.5814,0.5814,290400.0],["1980-12-30",0.5873,0.5992,0.5873,0.5873,81600.0],["1980-12-31",0.5933,0.5992,0.5933,0.5933,93600.0],["1981-01-02",0.5933,0.5992,0.5933,0.5933,30000.0],["1981-01-05",0.617,0.6229,0.617,0.617,202800.0],["1981-01-06",0.6467,0.6526,0.6467,0.6467,274800.0],["1981-01-07",0.6467,0.6526,0.6467,0.6467,271200.0],["1981-01-08",0.6467,0.6585,0.6467,0.6467,151200.0],["1981-01-09",0.6467,0.6526,0.6407,0.6407,70800.0],["1981-01-12",0.6407,0.6467,0.6348,0.6348,79200.0],["1981-01-13",0.6348,0.6407,0.6229,0.6229,158400.0],["1981-01-14",0.6526,0.6645,0.6526,0.6526,241200.0],["1981-01-15",0.6704,0.6823,0.6704,0.6704,260400.0],["1981-01-16",0.7001,0.706,0.7001,0.7001,158400.0],["1981-01-19",0.7001,0.7119,0.7001,0.7001,145200.0],["1981-01-20",0.6941,0.6941,0.6823,0.6823,186000.0],["1981-01-21",0.6823,0.6882,0.6823,0.6823,138000.0],["1981-01-22",0.7001,0.706,0.7001,0.7001,171600.0],["1981-01-23",0.706,0.7119,0.706,0.706,223200.0],["1981-01-26",0.706,0.7119,0.706,0.706,152400.0],["1981-01-27",0.706,0.7119,0.706,0.706,97200.0],["1981-01-28",0.706,0.7119,0.706,0.706,72000.0],["1981-01-29",0.706,0.7119,0.7001,0.7001,273600.0],["1981-01-30",0.6882,0.6882,0.6763,0.6763,129600.0],["1981-02-02",0.6407,0.6407,0.6289,0.6289,186000.0],["1981-02-03",0.6823,0.6941,0.6823,0.6823,230400.0],["1981-02-04",0.7001,0.7119,0.7001,0.7001,152400.0],["1981-02-05",0.7001,0.7001,0.6882,0.6882,200400.0],["1981-02-06",0.6882,0.6882,0.6823,0.6823,178800.0],["1981-02-09",0.6823,0.6941,0.6823,0.6823,72000.0],["1981-02-10",0.6823,0.6941,0.6823,0.6823,34800.0],["1981-02-11",0.706,0.7119,0.706,0.706,145200.0],["1981-02-12",0.7179,0.7238,0.7179,0.7179,373200.0],["1981-02-13",0.7119,0.7119,0.706,0.706,99600.0],["1981-02-17",0.706,0.7238,0.706,0.706,91200.0],["1981-02-18",0.7119,0.7179,0.7119,0.7119,172800.0],["1981-02-19",0.7001,0.7001,0.6941,0.6941,128400.0],["1981-02-20",0.6941,0.7001,0.6941,0.6941,146400.0],["1981-02-23",0.6941,0.6941,0.6882,0.6882,18000.0],["1981-02-24",0.6941,0.706,0.6941,0.6941,63600.0],["1981-02-25",0.6941,0.706,0.6941,0.6941,238800.0],["1981-02-26",0.6941,0.706,0.6941,0.6941,25200.0],["1981-02-27",0.706,0.7179,0.706,0.706,98400.0],["1981-03-02",0.706,0.7119,0.706,0.706,34800.0],["1981-03-03",0.7001,0.7001,0.6882,0.6882,104400.0],["1981-03-04",0.6941,0.7001,0.6941,0.6941,170400.0],["1981-03-05",0.6941,0.706,0.6941,0.6941,96000.0],["1981-03-06",0.7179,0.7297,0.7179,0.7179,333600.0],["1981-03-09",0.7179,0.7179,0.7119,0.7119,130800.0],["1981-03-10",0.7238,0.7357,0.7238,0.7238,194400.0],["1981-03-11",0.7238,0.7297,0.7179,0.7179,79200.0],["1981-03-12",0.7297,0.7416,0.7297,0.7297,121200.0],["1981-03-13",0.7416,0.7534,0.7416,0.7416,174000.0],["1981-03-16",0.7475,0.7594,0.7475,0.7475,58800.0],["1981-03-17",0.7712,0.7831,0.7712,0.7712,369600.0],["1981-03-18",0.7712,0.7772,0.7712,0.7712,88800.0],["1981-03-19",0.789,0.8009,0.789,0.789,277200.0],["1981-03-20",0.8424,0.8484,0.8424,0.8424,213600.0],["1981-03-23",0.8424,0.8543,0.8424,0.8424,201600.0],["1981-03-24",0.8365,0.8365,0.8246,0.8246,289200.0],["1981-03-25",0.9018,0.9077,0.9018,0.9018,504000.0],["1981-03-26",0.9018,0.9018,0.8899,0.8899,547200.0],["1981-03-27",0.8899,0.8899,0.878,0.878,348000.0],["1981-03-30",0.9018,0.9077,0.9018,0.9018,216000.0],["1981-03-31",0.9077,0.9136,0.9077,0.9077,234000.0],["1981-04-01",0.9196,0.9255,0.9196,0.9196,259200.0],["1981-04-02",0.9196,0.9255,0.9196,0.9196,426000.0],["1981-04-03",0.9196,0.9314,0.9196,0.9196,236400.0],["1981-04-06",0.9136,0.9136,0.9018,0.9018,326400.0],["1981-04-07",0.9018,0.9136,0.9018,0.9018,268800.0],["1981-04-08",0.9018,0.9136,0.9018,0.9018,102000.0],["1981-04-09",0.9077,0.9196,0.9077,0.9077,238800.0],["1981-04-10",0.9196,0.9255,0.9196,0.9196,225600.0],["1981-04-13",0.9196,0.9314,0.9196,0.9196,58800.0],["1981-04-14",0.9196,0.9314,0.9196,0.9196,129600.0],["1981-04-15",0.9255,0.9314,0.9255,0.9255,102000.0],["1981-04-16",0.9255,0.9374,0.9255,0.9255,126000.0],["1981-04-20",0.967,0.9789,0.967,0.967,332400.0],["1981-04-21",0.967,0.9789,0.967,0.967,194400.0],["1981-04-22",1.0797,1.0916,1.0797,1.0797,498000.0],["1981-04-23",1.0857,1.0916,1.0857,1.0857,772800.0],["1981-04-24",1.1094,1.1272,1.1094,1.1094,804000.0],["1981-04-27",1.145,1.1628,1.145,1.145,566400.0],["1981-04-28",1.145,1.145,1.1391,1.1391,760800.0],["1981-04-29",1.1331,1.1331,1.1213,1.1213,330000.0],["1981-04-30",1.1153,1.1153,1.1035,1.1035,279600.0],["1981-05-01",1.1035,1.1153,1.1035,1.1035,446400.0],["1981-05-04",1.0916,1.0916,1.0797,1.0797,230400.0],["1981-05-05",1.0679,1.0679,1.056,1.056,129600.0],["1981-05-06",1.0619,1.0679,1.0619,1.0619,104400.0],["1981-05-07",1.0619,1.0738,1.0619,1.0619,129600.0],["1981-05-08",1.0619,1.0679,1.0619,1.0619,195600.0],["1981-05-11",1.0026,1.0026,0.9967,0.9967,246000.0],["1981-05-12",1.0204,1.0264,1.0204,1.0204,360000.0],["1981-05-13",0.9967,0.9967,0.9908,0.9908,278400.0],["1981-05-14",0.973,0.973,0.9611,0.9611,130800.0],["1981-05-15",1.0086,1.0204,1.0086,1.0086,206400.0],["1981-05-18",0.9967,0.9967,0.9848,0.9848,234000.0],["1981-05-19",0.9848,0.9967,0.9789,0.9789,46800.0],["1981-05-20",0.9908,1.0086,0.9908,0.9908,69600.0],["1981-05-21",1.0026,1.0145,1.0026,1.0026,84000.0],["1981-05-22",1.0619,1.0679,1.0619,1.0619,226800.0],["1981-05-26",1.0679,1.0797,1.0679,1.0679,76800.0],["1981-05-27",1.0975,1.1094,1.0975,1.0975,246000.0],["1981-05-28",1.1153,1.1272,1.1153,1.1153,84000.0],["1981-05-29",1.1153,1.1272,1.1153,1.1153,90000.0],["1981-06-01",1.1272,1.145,1.1272,1.1272,124800.0],["1981-06-02",1.0975,1.0975,1.0857,1.0857,170400.0],["1981-06-03",1.0738,1.0738,1.0679,1.0679,76800.0],["1981-06-04",1.0679,1.0738,1.0619,1.0619,69600.0],["1981-06-05",1.0619,1.0679,1.0619,1.0619,46800.0],["1981-06-08",1.056,1.056,1.0441,1.0441,90000.0],["1981-06-09",1.0442,1.0501,1.0382,1.0382,88800.0],["1981-06-10",1.0382,1.0382,1.0264,1.0264,75600.0],["1981-06-11",1.0382,1.0442,1.0382,1.0382,110400.0],["1981-06-12",1.0382,1.0442,1.0382,1.0382,37200.0],["1981-06-15",1.0382,1.0382,1.0204,1.0204,43200.0],["1981-06-16",1.0145,1.0145,1.0026,1.0026,99600.0],["1981-06-17",0.9967,0.9967,0.9848,0.9848,165600.0],["1981-06-18",0.9848,0.9967,0.9848,0.9848,39600.0],["1981-06-19",0.9848,0.9967,0.9848,0.9848,61200.0],["1981-06-22",0.9848,0.9967,0.9848,0.9848,63600.0],["1981-06-23",1.0145,1.0204,1.0145,1.0145,144000.0],["1981-06-24",1.0975,1.1094,1.0975,1.0975,338400.0],["1981-06-25",1.1272,1.1391,1.1272,1.1272,354000.0],["1981-06-26",1.1272,1.1331,1.1153,1.1153,199200.0],["1981-06-29",1.1153,1.1272,1.1153,1.1153,283200.0],["1981-06-30",1.1153,1.1272,1.1153,1.1153,106800.0],["1981-07-01",1.1331,1.1391,1.1331,1.1331,165600.0],["1981-07-02",1.1509,1.1628,1.1509,1.1509,182400.0],["1981-07-06",1.1391,1.1391,1.1272,1.1272,196800.0],["1981-07-07",1.1272,1.1272,1.1153,1.1153,152400.0],["1981-07-08",1.1153,1.1153,1.1035,1.1035,166800.0],["1981-07-09",1.1094,1.1213,1.1094,1.1094,44400.0],["1981-07-10",1.1153,1.1213,1.1153,1.1153,87600.0],["1981-07-13",1.1153,1.1213,1.1153,1.1153,52800.0],["1981-07-14",1.1153,1.1272,1.1153,1.1153,56400.0],["1981-07-15",1.1153,1.1272,1.1153,1.1153,226800.0],["1981-07-16",1.1213,1.1331,1.1213,1.1213,97200.0],["1981-07-17",1.1213,1.1331,1.1213,1.1213,33600.0],["1981-07-20",1.1213,1.1331,1.1213,1.1213,33600.0],["1981-07-21",1.1509,1.1569,1.1509,1.1509,231600.0],["1981-07-22",1.1509,1.1509,1.145,1.145,81600.0],["1981-07-23",1.145,1.145,1.1391,1.1391,144000.0],["1981-07-24",1.1391,1.145,1.1331,1.1331,153600.0],["1981-07-27",1.145,1.1509,1.145,1.145,182400.0],["1981-07-28",1.145,1.1569,1.145,1.145,282000.0],["1981-07-29",1.1569,1.1687,1.1569,1.1569,78000.0],["1981-07-30",1.1569,1.1687,1.1569,1.1569,34800.0],["1981-07-31",1.1569,1.1687,1.1569,1.1569,109200.0],["1981-08-03",1.1569,1.1687,1.1569,1.1569,50400.0],["1981-08-04",1.1569,1.1687,1.1569,1.1569,114000.0],["1981-08-05",1.1687,1.1806,1.1687,1.1687,42000.0],["1981-08-06",1.1806,1.1925,1.1806,1.1806,69600.0],["1981-08-07",1.1806,1.1925,1.1806,1.1806,110400.0],["1981-08-10",1.1806,1.1806,1.1806,1.1806,0.0],["1981-08-11",1.2162,1.2281,1.2162,1.2162,206400.0],["1981-08-12",1.2221,1.234,1.2221,1.2221,181200.0],["1981-08-13",1.2281,1.234,1.2281,1.2281,72000.0],["1981-08-14",1.2281,1.2399,1.2281,1.2281,121200.0],["1981-08-17",1.2281,1.234,1.2281,1.2281,289200.0],["1981-08-18",1.2043,1.2043,1.1984,1.1984,452400.0],["1981-08-19",1.1509,1.1509,1.145,1.145,217200.0],["1981-08-20",1.1509,1.1628,1.1509,1.1509,277200.0],["1981-08-21",1.1331,1.1331,1.1213,1.1213,97200.0],["1981-08-24",1.1213,1.1391,1.1213,1.1213,270000.0],["1981-08-25",1.1035,1.1035,1.0975,1.0975,144000.0],["1981-08-26",1.0975,1.0975,1.0857,1.0857,98400.0],["1981-08-27",1.0738,1.0738,1.0679,1.0679,90000.0],["1981-08-28",1.056,1.056,1.0441,1.0441,84000.0],["1981-08-31",1.0145,1.0145,1.0086,1.0086,120000.0],["1981-09-01",0.9967,0.9967,0.9789,0.9789,76800.0],["1981-09-02",0.9908,1.0026,0.9908,0.9908,33600.0],["1981-09-03",0.9848,0.9848,0.973,0.973,152400.0],["1981-09-04",0.973,0.9789,0.967,0.967,50400.0],["1981-09-08",0.967,0.967,0.9552,0.9552,116400.0],["1981-09-09",0.9492,0.9492,0.9433,0.9433,163200.0],["1981-09-10",0.9552,0.9611,0.9552,0.9552,126000.0],["1981-09-11",0.9908,0.9967,0.9908,0.9908,153600.0],["1981-09-14",0.9908,0.9967,0.9789,0.9789,38400.0],["1981-09-15",0.9848,0.9967,0.9848,0.9848,67200.0],["1981-09-16",0.9848,0.9967,0.9848,0.9848,36000.0],["1981-09-17",0.9848,0.9967,0.9848,0.9848,57600.0],["1981-09-18",0.9967,1.0086,0.9967,0.9967,74400.0],["1981-09-21",0.9967,1.0026,0.9908,0.9908,115200.0],["1981-09-22",0.9908,1.0026,0.9908,0.9908,49200.0],["1981-09-23",1.0323,1.0442,1.0323,1.0323,135600.0],["1981-09-24",1.0441,1.0501,1.0441,1.0441,92400.0],["1981-09-25",1.0204,1.0204,1.0086,1.0086,148800.0],["1981-09-28",1.0086,1.0086,0.9967,0.9967,217200.0],["1981-09-29",1.0026,1.0145,1.0026,1.0026,16800.0],["1981-09-30",1.0026,1.0086,0.9967,0.9967,96000.0],["1981-10-01",1.0026,1.0086,1.0026,1.0026,28800.0],["1981-10-02",1.0441,1.056,1.0441,1.0441,247200.0],["1981-10-05",1.0619,1.0738,1.0619,1.0619,100800.0],["1981-10-06",1.0619,1.0738,1.0619,1.0619,117600.0],["1981-10-07",1.0797,1.0916,1.0797,1.0797,88800.0],["1981-10-08",1.0857,1.0975,1.0857,1.0857,58800.0],["1981-10-09",1.1035,1.1153,1.1035,1.1035,120000.0],["1981-10-12",1.1094,1.1272,1.1094,1.1094,58800.0],["1981-10-13",1.1094,1.1213,1.1094,1.1094,98400.0],["1981-10-14",1.0797,1.0797,1.0679,1.0679,174000.0],["1981-10-15",1.1035,1.1213,1.1035,1.1035,158400.0],["1981-10-16",1.1094,1.1213,1.1094,1.1094,42000.0],["1981-10-19",1.1094,1.1213,1.1094,1.1094,44400.0],["1981-10-20",1.1628,1.1747,1.1628,1.1628,136800.0],["1981-10-21",1.1925,1.2043,1.1925,1.1925,188400.0],["1981-10-22",1.1925,1.1984,1.1806,1.1806,151200.0],["1981-10-23",1.1984,1.2103,1.1984,1.1984,178800.0],["1981-10-26",1.1984,1.1984,1.1925,1.1925,32400.0],["1981-10-27",1.2103,1.2162,1.2103,1.2103,189600.0],["1981-10-28",1.2162,1.2281,1.2162,1.2162,1678800.0],["1981-10-29",1.2162,1.2281,1.2162,1.2162,462000.0],["1981-10-30",1.2221,1.234,1.2221,1.2221,237600.0],["1981-11-02",1.2399,1.2459,1.2399,1.2399,393600.0],["1981-11-03",1.2399,1.2459,1.234,1.234,133200.0],["1981-11-04",1.234,1.2459,1.234,1.234,91200.0],["1981-11-05",1.234,1.2399,1.2281,1.2281,144000.0],["1981-11-06",1.2281,1.234,1.2162,1.2162,237600.0],["1981-11-09",1.1865,1.1865,1.1747,1.1747,396000.0],["1981-11-10",1.1747,1.1925,1.1747,1.1747,91200.0],["1981-11-11",1.1747,1.1747,1.1628,1.1628,97200.0],["1981-11-12",1.1628,1.1628,1.1509,1.1509,208800.0],["1981-11-13",1.1213,1.1213,1.1094,1.1094,284400.0],["1981-11-16",1.0679,1.0679,1.056,1.056,186000.0],["1981-11-17",1.056,1.0679,1.0501,1.0501,79200.0],["1981-11-18",1.0619,1.0738,1.0619,1.0619,399600.0],["1981-11-19",1.0619,1.0679,1.0501,1.0501,142800.0],["1981-11-20",1.0738,1.0857,1.0738,1.0738,121200.0],["1981-11-23",1.0797,1.0857,1.0797,1.0797,43200.0],["1981-11-24",1.1153,1.1272,1.1153,1.1153,140400.0],["1981-11-25",1.1331,1.1391,1.1331,1.1331,300000.0],["1981-11-27",1.145,1.1509,1.145,1.145,145200.0],["1981-11-30",1.145,1.1569,1.145,1.145,115200.0],["1981-12-01",1.145,1.145,1.1331,1.1331,184800.0],["1981-12-02",1.1391,1.1509,1.1391,1.1391,141600.0],["1981-12-03",1.1509,1.1628,1.1509,1.1509,442800.0],["1981-12-04",1.1509,1.1628,1.1509,1.1509,159600.0],["1981-12-07",1.1509,1.1628,1.1509,1.1509,68400.0],["1981-12-08",1.1391,1.1391,1.1272,1.1272,194400.0],["1981-12-09",1.1272,1.1391,1.1272,1.1272,106800.0],["1981-12-10",1.145,1.1628,1.145,1.145,138000.0],["1981-12-11",1.1509,1.1628,1.1509,1.1509,97200.0],["1981-12-14",1.145,1.145,1.1331,1.1331,55200.0],["1981-12-15",1.1391,1.145,1.1391,1.1391,462000.0],["1981-12-16",1.1391,1.1509,1.1391,1.1391,91200.0],["1981-12-17",1.1391,1.1509,1.1391,1.1391,74400.0],["1981-12-18",1.1391,1.1509,1.1391,1.1391,10800.0],["1981-12-21",1.1391,1.1509,1.1391,1.1391,37200.0],["1981-12-22",1.1391,1.1509,1.1391,1.1391,112800.0],["1981-12-23",1.145,1.1628,1.145,1.145,157200.0],["1981-12-24",1.145,1.1569,1.145,1.145,42000.0],["1981-12-28",1.145,1.1569,1.145,1.145,127200.0],["1981-12-29",1.145,1.1569,1.145,1.145,182400.0],["1981-12-30",1.1628,1.1687,1.1628,1.1628,259200.0],["1981-12-31",1.1865,1.1984,1.1865,1.1865,135600.0],["1982-01-04",1.1865,1.1925,1.1865,1.1865,91200.0],["1982-01-05",1.1747,1.1747,1.1569,1.1569,284400.0],["1982-01-06",1.1569,1.1628,1.145,1.145,166800.0],["1982-01-07",1.145,1.1569,1.1391,1.1391,96000.0],["1982-01-08",1.1391,1.1509,1.1391,1.1391,106800.0],["1982-01-11",1.1391,1.145,1.1331,1.1331,142800.0],["1982-01-12",1.1331,1.145,1.1331,1.1331,108000.0],["1982-01-13",1.1331,1.145,1.1331,1.1331,74400.0],["1982-01-14",1.1331,1.145,1.1331,1.1331,178800.0],["1982-01-15",1.1331,1.1391,1.1272,1.1272,396000.0],["1982-01-18",1.1272,1.1272,1.1153,1.1153,312000.0],["1982-01-19",1.1035,1.1035,1.0916,1.0916,498000.0],["1982-01-20",1.0857,1.0857,1.0738,1.0738,163200.0],["1982-01-21",1.0679,1.0679,1.056,1.056,202800.0],["1982-01-22",1.056,1.0619,1.0501,1.0501,157200.0],["1982-01-25",1.0382,1.0382,1.0264,1.0264,111600.0],["1982-01-26",0.9552,0.9552,0.9433,0.9433,292800.0],["1982-01-27",0.9433,0.9492,0.9374,0.9374,138000.0],["1982-01-28",0.9967,1.0086,0.9967,0.9967,318000.0],["1982-01-29",1.0323,1.0442,1.0323,1.0323,247200.0],["1982-02-01",1.0145,1.0145,1.0026,1.0026,104400.0],["1982-02-02",1.0026,1.0204,1.0026,1.0026,82800.0],["1982-02-03",1.0026,1.0026,0.9908,0.9908,64800.0],["1982-02-04",0.9908,0.9967,0.9848,0.9848,87600.0],["1982-02-05",1.0086,1.0204,1.0086,1.0086,74400.0],["1982-02-08",1.0086,1.0204,1.0086,1.0086,115200.0],["1982-02-09",1.0086,1.0204,1.0086,1.0086,82800.0],["1982-02-10",1.0086,1.0204,1.0086,1.0086,48000.0],["1982-02-11",1.0086,1.0204,1.0086,1.0086,45600.0],["1982-02-12",1.0204,1.0323,1.0204,1.0204,81600.0],["1982-02-16",1.0204,1.0323,1.0204,1.0204,54000.0],["1982-02-17",1.0204,1.0323,1.0204,1.0204,40800.0],["1982-02-18",1.0264,1.0323,1.0264,1.0264,166800.0],["1982-02-19",1.0264,1.0323,1.0204,1.0204,57600.0],["1982-02-22",1.0086,1.0086,0.9967,0.9967,102000.0],["1982-02-23",0.9908,0.9908,0.9789,0.9789,134400.0],["1982-02-24",0.9967,1.0086,0.9967,0.9967,160800.0],["1982-02-25",1.0145,1.0204,1.0145,1.0145,112800.0],["1982-02-26",1.0145,1.0264,1.0145,1.0145,69600.0],["1982-03-01",1.0264,1.0382,1.0264,1.0264,120000.0],["1982-03-02",1.0264,1.0442,1.0264,1.0264,55200.0],["1982-03-03",1.0264,1.0264,1.0145,1.0145,175200.0],["1982-03-04",1.0086,1.0086,0.9967,0.9967,228000.0],["1982-03-05",0.9967,1.0026,0.9908,0.9908,466800.0],["1982-03-08",0.8009,0.8009,0.789,0.789,484800.0],["1982-03-09",0.789,0.795,0.789,0.789,391200.0],["1982-03-10",0.8068,0.8187,0.8068,0.8068,117600.0],["1982-03-11",0.789,0.789,0.7712,0.7712,255600.0],["1982-03-12",0.7712,0.7712,0.7594,0.7594,340800.0],["1982-03-15",0.7772,0.789,0.7772,0.7772,146400.0],["1982-03-16",0.7772,0.789,0.7772,0.7772,56400.0],["1982-03-17",0.795,0.8128,0.795,0.795,115200.0],["1982-03-18",0.8484,0.8543,0.8484,0.8484,171600.0],["1982-03-19",0.8543,0.8662,0.8543,0.8543,76800.0],["1982-03-22",0.8484,0.8484,0.8365,0.8365,171600.0],["1982-03-23",0.7772,0.7772,0.7653,0.7653,358800.0],["1982-03-24",0.7712,0.7772,0.7712,0.7712,234000.0],["1982-03-25",0.7772,0.7831,0.7772,0.7772,106800.0],["1982-03-26",0.7772,0.7772,0.7712,0.7712,91200.0],["1982-03-29",0.7534,0.7534,0.7416,0.7416,145200.0],["1982-03-30",0.7416,0.7534,0.7416,0.7416,34800.0],["1982-03-31",0.7416,0.7534,0.7416,0.7416,45600.0],["1982-04-01",0.7594,0.7653,0.7594,0.7594,100800.0],["1982-04-02",0.7594,0.7653,0.7594,0.7594,613200.0],["1982-04-05",0.7475,0.7475,0.7416,0.7416,141600.0],["1982-04-06",0.7416,0.7416,0.7297,0.7297,86400.0],["1982-04-07",0.7119,0.7119,0.706,0.706,208800.0],["1982-04-08",0.706,0.7119,0.706,0.706,73200.0],["1982-04-12",0.706,0.7119,0.706,0.706,57600.0],["1982-04-13",0.706,0.7119,0.706,0.706,54000.0],["1982-04-14",0.706,0.7119,0.7001,0.7001,164400.0],["1982-04-15",0.706,0.7119,0.706,0.706,51600.0],["1982-04-16",0.706,0.7119,0.706,0.706,49200.0],["1982-04-19",0.706,0.7119,0.6941,0.6941,178800.0],["1982-04-20",0.6882,0.6882,0.6763,0.6763,126000.0],["1982-04-21",0.6763,0.6823,0.6763,0.6763,338400.0],["1982-04-22",0.6763,0.6823,0.6763,0.6763,362400.0],["1982-04-23",0.6763,0.6823,0.6763,0.6763,207600.0],["1982-04-26",0.6763,0.6823,0.6763,0.6763,37200.0],["1982-04-27",0.6763,0.6823,0.6763,0.6763,333600.0],["1982-04-28",0.6763,0.6823,0.6763,0.6763,144000.0],["1982-04-29",0.6763,0.6823,0.6763,0.6763,271200.0],["1982-04-30",0.6882,0.7001,0.6882,0.6882,114000.0],["1982-05-03",0.7001,0.706,0.7001,0.7001,148800.0],["1982-05-04",0.7119,0.7179,0.7119,0.7119,120000.0],["1982-05-05",0.7119,0.7179,0.7119,0.7119,92400.0],["1982-05-06",0.7119,0.7238,0.7119,0.7119,139200.0],["1982-05-07",0.7357,0.7475,0.7357,0.7357,111600.0],["1982-05-10",0.7594,0.7772,0.7594,0.7594,147600.0],["1982-05-11",0.7831,0.8009,0.7831,0.7831,164400.0],["1982-05-12",0.8009,0.8128,0.8009,0.8009,195600.0],["1982-05-13",0.795,0.795,0.7831,0.7831,229200.0],["1982-05-14",0.8009,0.8128,0.8009,0.8009,96000.0],["1982-05-17",0.795,0.795,0.7831,0.7831,51600.0],["1982-05-18",0.7831,0.8009,0.7831,0.7831,60000.0],["1982-05-19",0.7831,0.795,0.7831,0.7831,130800.0],["1982-05-20",0.789,0.8009,0.789,0.789,15600.0],["1982-05-21",0.789,0.8009,0.7831,0.7831,62400.0],["1982-05-24",0.7831,0.795,0.7831,0.7831,32400.0],["1982-05-25",0.7831,0.795,0.7831,0.7831,32400.0],["1982-05-26",0.7831,0.7831,0.7712,0.7712,139200.0],["1982-05-27",0.7712,0.7831,0.7712,0.7712,27600.0],["1982-05-28",0.7712,0.7831,0.7712,0.7712,360000.0],["1982-06-01",0.7712,0.7772,0.7594,0.7594,80400.0],["1982-06-02",0.7594,0.7653,0.7594,0.7594,26400.0],["1982-06-03",0.7357,0.7357,0.7297,0.7297,50400.0],["1982-06-04",0.7297,0.7297,0.7119,0.7119,86400.0],["1982-06-07",0.7179,0.7297,0.7179,0.7179,96000.0],["1982-06-08",0.7179,0.7357,0.7179,0.7179,78000.0],["1982-06-09",0.7238,0.7357,0.7238,0.7238,79200.0],["1982-06-10",0.7238,0.7357,0.7238,0.7238,13200.0],["1982-06-11",0.7416,0.7534,0.7416,0.7416,109200.0],["1982-06-14",0.7534,0.7594,0.7534,0.7534,66000.0],["1982-06-15",0.7534,0.7594,0.7475,0.7475,26400.0],["1982-06-16",0.7534,0.7653,0.7534,0.7534,44400.0],["1982-06-17",0.7534,0.7653,0.7534,0.7534,39600.0],["1982-06-18",0.7534,0.7594,0.7534,0.7534,74400.0],["1982-06-21",0.7594,0.7653,0.7594,0.7594,38400.0],["1982-06-22",0.7831,0.795,0.7831,0.7831,144000.0],["1982-06-23",0.7831,0.7831,0.7653,0.7653,91200.0],["1982-06-24",0.7653,0.7772,0.7653,0.7653,8400.0],["1982-06-25",0.7653,0.7772,0.7653,0.7653,18000.0],["1982-06-28",0.7653,0.7772,0.7653,0.7653,6000.0],["1982-06-29",0.7653,0.7831,0.7653,0.7653,36000.0],["1982-06-30",0.7831,0.795,0.7831,0.7831,70800.0],["1982-07-01",0.7831,0.789,0.7831,0.7831,15600.0],["1982-07-02",0.7831,0.7831,0.7712,0.7712,72000.0],["1982-07-06",0.7712,0.7831,0.7653,0.7653,43200.0],["1982-07-07",0.7653,0.7772,0.7653,0.7653,57600.0],["1982-07-08",0.7594,0.7594,0.7534,0.7534,87600.0],["1982-07-09",0.7772,0.789,0.7772,0.7772,195600.0],["1982-07-12",0.7831,0.8009,0.7831,0.7831,22800.0],["1982-07-13",0.8009,0.8187,0.8009,0.8009,115200.0],["1982-07-14",0.8187,0.8246,0.8187,0.8187,84000.0],["1982-07-15",0.8365,0.8424,0.8365,0.8365,31200.0],["1982-07-16",0.8365,0.8424,0.8306,0.8306,110400.0],["1982-07-19",0.8306,0.8484,0.8306,0.8306,72000.0],["1982-07-20",0.8306,0.8484,0.8306,0.8306,62400.0],["1982-07-21",0.8484,0.8543,0.8484,0.8484,164400.0],["1982-07-22",0.8484,0.8662,0.8484,0.8484,135600.0],["1982-07-23",0.8662,0.878,0.8662,0.8662,121200.0],["1982-07-26",0.8662,0.8721,0.8602,0.8602,12000.0],["1982-07-27",0.8602,0.8662,0.8543,0.8543,135600.0],["1982-07-28",0.8365,0.8365,0.8246,0.8246,97200.0],["1982-07-29",0.8068,0.8068,0.795,0.795,142800.0],["1982-07-30",0.795,0.8068,0.795,0.795,57600.0],["1982-08-02",0.8068,0.8187,0.8068,0.8068,84000.0],["1982-08-03",0.8128,0.8246,0.8128,0.8128,36000.0],["1982-08-04",0.8068,0.8068,0.795,0.795,40800.0],["1982-08-05",0.795,0.8068,0.789,0.789,26400.0],["1982-08-06",0.795,0.8068,0.795,0.795,74400.0],["1982-08-09",0.789,0.789,0.7772,0.7772,66000.0],["1982-08-10",0.7772,0.789,0.7772,0.7772,70800.0],["1982-08-11",0.7772,0.7831,0.7772,0.7772,237600.0],["1982-08-12",0.7772,0.7831,0.7712,0.7712,93600.0],["1982-08-13",0.7712,0.7831,0.7712,0.7712,13200.0],["1982-08-16",0.789,0.8068,0.789,0.789,55200.0],["1982-08-17",0.8187,0.8246,0.8187,0.8187,31200.0],["1982-08-18",0.8187,0.8246,0.8187,0.8187,84000.0],["1982-08-19",0.8187,0.8246,0.8068,0.8068,106800.0],["1982-08-20",0.8128,0.8246,0.8128,0.8128,12000.0],["1982-08-23",0.8187,0.8306,0.8187,0.8187,55200.0],["1982-08-24",0.8365,0.8424,0.8365,0.8365,92400.0],["1982-08-25",0.8365,0.8424,0.8365,0.8365,36000.0],["1982-08-26",0.8365,0.8424,0.8365,0.8365,564000.0],["1982-08-27",0.8365,0.8484,0.8365,0.8365,55200.0],["1982-08-30",0.8602,0.8662,0.8602,0.8602,133200.0],["1982-08-31",0.8721,0.884,0.8721,0.8721,58800.0],["1982-09-01",0.8662,0.8662,0.8602,0.8602,81600.0],["1982-09-02",0.8662,0.8721,0.8662,0.8662,42000.0],["1982-09-03",0.8721,0.884,0.8721,0.8721,64800.0],["1982-09-07",0.8899,0.9018,0.8899,0.8899,154800.0],["1982-09-08",0.9136,0.9314,0.9136,0.9136,184800.0],["1982-09-09",0.9136,0.9255,0.9136,0.9136,20400.0],["1982-09-10",0.9196,0.9255,0.9196,0.9196,72000.0],["1982-09-13",0.9196,0.9314,0.9196,0.9196,61200.0],["1982-09-14",0.9255,0.9374,0.9255,0.9255,90000.0],["1982-09-15",0.9314,0.9433,0.9314,0.9314,90000.0],["1982-09-16",0.9374,0.9492,0.9374,0.9374,79200.0],["1982-09-17",0.9374,0.9433,0.9314,0.9314,88800.0],["1982-09-20",0.9314,0.9433,0.9314,0.9314,30000.0],["1982-09-21",0.9314,0.9433,0.9314,0.9314,14400.0],["1982-09-22",0.9314,0.9433,0.9314,0.9314,336000.0],["1982-09-23",0.8484,0.8484,0.8306,0.8306,351600.0],["1982-09-24",0.8543,0.8662,0.8543,0.8543,218400.0],["1982-09-27",0.8543,0.8543,0.8424,0.8424,80400.0],["1982-09-28",0.8484,0.8602,0.8484,0.8484,61200.0],["1982-09-29",0.8543,0.8662,0.8543,0.8543,148800.0],["1982-09-30",0.8543,0.8662,0.8543,0.8543,103200.0],["1982-10-01",0.8602,0.8721,0.8602,0.8602,130800.0],["1982-10-04",0.8662,0.878,0.8662,0.8662,80400.0],["1982-10-05",0.8662,0.878,0.8662,0.8662,26400.0],["1982-10-06",0.9018,0.9077,0.9018,0.9018,172800.0],["1982-10-07",0.9196,0.9314,0.9196,0.9196,110400.0],["1982-10-08",0.967,0.9848,0.967,0.967,252000.0],["1982-10-11",1.0086,1.0204,1.0086,1.0086,284400.0],["1982-10-12",1.0264,1.0323,1.0264,1.0264,534000.0],["1982-10-13",1.0264,1.0382,1.0264,1.0264,144000.0],["1982-10-14",1.0204,1.0204,1.0086,1.0086,266400.0],["1982-10-15",0.9908,0.9908,0.9848,0.9848,195600.0],["1982-10-18",0.9967,1.0086,0.9967,0.9967,248400.0],["1982-10-19",1.0204,1.0264,1.0204,1.0204,228000.0],["1982-10-20",1.0501,1.0619,1.0501,1.0501,284400.0],["1982-10-21",1.0619,1.0679,1.0619,1.0619,246000.0],["1982-10-22",1.0797,1.0975,1.0797,1.0797,169200.0],["1982-10-25",1.0797,1.0916,1.0797,1.0797,128400.0],["1982-10-26",1.0797,1.0797,1.0679,1.0679,152400.0],["1982-10-27",1.0797,1.0916,1.0797,1.0797,154800.0],["1982-10-28",1.0857,1.0916,1.0857,1.0857,48000.0],["1982-10-29",1.0857,1.0857,1.0738,1.0738,73200.0],["1982-11-01",1.0738,1.0857,1.0738,1.0738,51600.0],["1982-11-02",1.0797,1.0857,1.0797,1.0797,49200.0],["1982-11-03",1.0916,1.0975,1.0916,1.0916,117600.0],["1982-11-04",1.0916,1.0975,1.0916,1.0916,126000.0],["1982-11-05",1.1094,1.1213,1.1094,1.1094,142800.0],["1982-11-08",1.1094,1.1153,1.1035,1.1035,104400.0],["1982-11-09",1.1094,1.1213,1.1094,1.1094,158400.0],["1982-11-10",1.1391,1.145,1.1391,1.1391,223200.0],["1982-11-11",1.145,1.1569,1.145,1.145,157200.0],["1982-11-12",1.2103,1.2221,1.2103,1.2103,212400.0],["1982-11-15",1.1865,1.1865,1.1687,1.1687,352800.0],["1982-11-16",1.1213,1.1213,1.1153,1.1153,306000.0],["1982-11-17",1.1153,1.1272,1.1153,1.1153,180000.0],["1982-11-18",1.1213,1.1272,1.1213,1.1213,26400.0],["1982-11-19",1.1213,1.1272,1.1213,1.1213,74400.0],["1982-11-22",1.1153,1.1153,1.1035,1.1035,109200.0],["1982-11-23",1.0857,1.0857,1.0679,1.0679,64800.0],["1982-11-24",1.0679,1.0738,1.0679,1.0679,342000.0],["1982-11-26",1.0797,1.0857,1.0797,1.0797,134400.0],["1982-11-29",1.0797,1.0857,1.0797,1.0797,15600.0],["1982-11-30",1.0857,1.0916,1.0857,1.0857,217200.0],["1982-12-01",1.0857,1.0916,1.0857,1.0857,115200.0],["1982-12-02",1.0857,1.0916,1.0857,1.0857,168000.0],["1982-12-03",1.0857,1.0916,1.0857,1.0857,127200.0],["1982-12-06",1.0857,1.0975,1.0857,1.0857,154800.0],["1982-12-07",1.1272,1.1391,1.1272,1.1272,207600.0],["1982-12-08",1.1272,1.1391,1.1272,1.1272,50400.0],["1982-12-09",1.1272,1.1331,1.1213,1.1213,218400.0],["1982-12-10",1.1035,1.1035,1.0916,1.0916,234000.0],["1982-12-13",1.0916,1.1035,1.0916,1.0916,26400.0],["1982-12-14",1.1094,1.1213,1.1094,1.1094,90000.0],["1982-12-15",1.0916,1.0916,1.0797,1.0797,242400.0],["1982-12-16",1.0916,1.1035,1.0916,1.0916,153600.0],["1982-12-17",1.0916,1.1035,1.0916,1.0916,52800.0],["1982-12-20",1.0975,1.1094,1.0975,1.0975,109200.0],["1982-12-21",1.0975,1.1094,1.0975,1.0975,60000.0],["1982-12-22",1.1213,1.1331,1.1213,1.1213,93600.0],["1982-12-23",1.1628,1.1687,1.1628,1.1628,180000.0],["1982-12-27",1.1509,1.1509,1.145,1.145,224400.0],["1982-12-28",1.1391,1.1391,1.1272,1.1272,116400.0],["1982-12-29",1.1272,1.1272,1.1213,1.1213,90000.0],["1982-12-30",1.1213,1.1272,1.1153,1.1153,15600.0],["1982-12-31",1.1213,1.1272,1.1213,1.1213,50400.0],["1983-01-03",1.1094,1.1094,1.1035,1.1035,117600.0],["1983-01-04",1.0975,1.0975,1.0857,1.0857,82800.0],["1983-01-05",1.0916,1.1035,1.0916,1.0916,55200.0],["1983-01-06",1.0975,1.1094,1.0975,1.0975,186000.0],["1983-01-07",1.1153,1.1272,1.1153,1.1153,103200.0],["1983-01-10",1.1272,1.1391,1.1272,1.1272,140400.0],["1983-01-11",1.145,1.1569,1.145,1.145,145200.0],["1983-01-12",1.1747,1.1806,1.1747,1.1747,255600.0],["1983-01-13",1.1747,1.1806,1.1687,1.1687,86400.0],["1983-01-14",1.1747,1.1865,1.1747,1.1747,73200.0],["1983-01-17",1.1865,1.1984,1.1865,1.1865,170400.0],["1983-01-18",1.1925,1.2043,1.1925,1.1925,159600.0],["1983-01-19",1.1925,1.1925,1.1865,1.1865,141600.0],["1983-01-20",1.1865,1.1865,1.1806,1.1806,178800.0],["1983-01-21",1.1865,1.1984,1.1865,1.1865,159600.0],["1983-01-24",1.1628,1.1628,1.1509,1.1509,447600.0],["1983-01-25",1.1806,1.1925,1.1806,1.1806,105600.0],["1983-01-26",1.1925,1.2043,1.1925,1.1925,36000.0],["1983-01-27",1.2103,1.2221,1.2103,1.2103,94800.0],["1983-01-28",1.2518,1.2637,1.2518,1.2518,296400.0],["1983-01-31",1.2577,1.2755,1.2577,1.2577,104400.0],["1983-02-01",1.2637,1.2755,1.2637,1.2637,129600.0],["1983-02-02",1.2637,1.2755,1.2637,1.2637,40800.0],["1983-02-03",1.2696,1.2815,1.2696,1.2696,344400.0],["1983-02-04",1.3823,1.3942,1.3823,1.3823,285600.0],["1983-02-07",1.3823,1.3942,1.3823,1.3823,117600.0],["1983-02-08",1.3823,1.3942,1.3823,1.3823,103200.0],["1983-02-09",1.3823,1.3942,1.3171,1.3527,926400.0],["1983-02-10",1.3526,1.3704,1.3408,1.3586,1741200.0],["1983-02-11",1.3586,1.3704,1.3467,1.3467,297600.0],["1983-02-14",1.3467,1.3586,1.3467,1.3467,380400.0],["1983-02-15",1.3467,1.3586,1.3467,1.3527,644400.0],["1983-02-16",1.3527,1.3704,1.3527,1.3527,273600.0],["1983-02-17",1.3526,1.3704,1.3526,1.3704,408000.0],["1983-02-18",1.3704,1.3882,1.3586,1.3764,232800.0],["1983-02-22",1.3764,1.3882,1.3764,1.3882,289200.0],["1983-02-23",1.3882,1.3942,1.3704,1.3942,208800.0],["1983-02-24",1.3942,1.4238,1.3882,1.412,220800.0],["1983-02-25",1.412,1.4357,1.412,1.4238,152400.0],["1983-02-28",1.4238,1.4416,1.4238,1.4416,193200.0],["1983-03-01",1.4416,1.4654,1.4357,1.4535,201600.0],["1983-03-02",1.4594,1.5247,1.4594,1.5128,506400.0],["1983-03-03",1.5128,1.5247,1.5069,1.5188,332400.0],["1983-03-04",1.5247,1.5366,1.5247,1.5306,136800.0],["1983-03-07",1.5306,1.5425,1.5247,1.5366,223200.0],["1983-03-08",1.5366,1.5425,1.5306,1.5306,715200.0],["1983-03-09",1.5306,1.5366,1.5247,1.5306,134400.0],["1983-03-10",1.5306,1.5484,1.5306,1.5484,128400.0],["1983-03-11",1.5484,1.5484,1.5366,1.5366,204000.0],["1983-03-14",1.5366,1.5425,1.5366,1.5366,72000.0],["1983-03-15",1.5425,1.5603,1.5425,1.5484,177600.0],["1983-03-16",1.5484,1.584,1.5484,1.584,55200.0],["1983-03-17",1.5722,1.5722,1.5484,1.5544,117600.0],["1983-03-18",1.5544,1.584,1.5544,1.5781,138000.0],["1983-03-21",1.5781,1.59,1.5781,1.59,44400.0],["1983-03-22",1.59,1.5959,1.584,1.5959,39600.0],["1983-03-23",1.5959,1.6018,1.5781,1.6018,60000.0],["1983-03-24",1.6018,1.6018,1.59,1.59,51600.0],["1983-03-25",1.59,1.6018,1.59,1.5959,8400.0],["1983-03-28",1.5959,1.6018,1.584,1.59,294000.0],["1983-03-29",1.59,1.5959,1.584,1.59,210000.0],["1983-03-30",1.59,1.59,1.59,1.59,26400.0],["1983-03-31",1.59,1.5959,1.584,1.584,127200.0],["1983-04-04",1.584,1.584,1.5722,1.5722,194400.0],["1983-04-05",1.5722,1.5781,1.5603,1.5662,160800.0],["1983-04-06",1.5662,1.5781,1.5366,1.5544,1850400.0],["1983-04-07",1.5544,1.5544,1.5425,1.5544,70800.0],["1983-04-08",1.5425,1.5425,1.5306,1.5306,200400.0],["1983-04-11",1.5306,1.5366,1.501,1.501,294000.0],["1983-04-12",1.501,1.5128,1.501,1.501,34800.0],["1983-04-13",1.501,1.5188,1.501,1.5069,75600.0],["1983-04-14",1.5069,1.5188,1.5069,1.5188,50400.0],["1983-04-15",1.5188,1.5188,1.501,1.501,94800.0],["1983-04-18",1.501,1.5128,1.495,1.495,162000.0],["1983-04-19",1.495,1.501,1.495,1.501,80400.0],["1983-04-20",1.501,1.5069,1.495,1.495,31200.0],["1983-04-21",1.495,1.501,1.495,1.495,96000.0],["1983-04-22",1.495,1.5069,1.495,1.495,36000.0],["1983-04-25",1.4891,1.4891,1.4535,1.4654,151200.0],["1983-04-26",1.4654,1.4713,1.4535,1.4713,175200.0],["1983-04-27",1.4713,1.501,1.4594,1.4891,208800.0],["1983-04-28",1.495,1.5544,1.495,1.5425,196800.0],["1983-04-29",1.5425,1.5603,1.5425,1.5544,62400.0],["1983-05-02",1.5662,1.6196,1.5662,1.6196,104400.0],["1983-05-03",1.6196,1.6196,1.6018,1.6018,104400.0],["1983-05-04",1.6018,1.6434,1.6018,1.6256,63600.0],["1983-05-05",1.6315,1.6611,1.6315,1.6611,88800.0],["1983-05-06",1.6671,1.6849,1.6671,1.6849,123600.0],["1983-05-09",1.6849,1.6908,1.673,1.673,67200.0],["1983-05-10",1.673,1.6908,1.673,1.673,61200.0],["1983-05-11",1.673,1.6849,1.6552,1.6552,336000.0],["1983-05-12",1.6552,1.6611,1.6374,1.6434,97200.0],["1983-05-13",1.6434,1.6493,1.6256,1.6315,590400.0],["1983-05-16",1.6196,1.6196,1.5781,1.584,94800.0],["1983-05-17",1.584,1.59,1.5662,1.5662,864000.0],["1983-05-18",1.5603,1.5603,1.5188,1.5366,438000.0],["1983-05-19",1.5366,1.5544,1.5128,1.5128,104400.0],["1983-05-20",1.5128,1.5128,1.495,1.5069,236400.0],["1983-05-23",1.5069,1.5069,1.4832,1.5069,157200.0],["1983-05-24",1.5069,1.5188,1.4891,1.501,228000.0],["1983-05-25",1.5069,1.5247,1.5069,1.5188,114000.0],["1983-05-26",1.5188,1.5306,1.5188,1.5306,100800.0],["1983-05-27",1.5306,1.5425,1.5188,1.5425,222000.0],["1983-05-31",1.5425,1.5603,1.5366,1.5603,82800.0],["1983-06-01",1.5603,1.5722,1.5544,1.5662,31200.0],["1983-06-02",1.5662,1.6196,1.5662,1.6137,139200.0],["1983-06-03",1.6256,1.6671,1.6256,1.6671,126000.0],["1983-06-06",1.6671,1.6671,1.6493,1.6493,78000.0],["1983-06-07",1.6552,1.673,1.6552,1.6552,152400.0],["1983-06-08",1.6552,1.6552,1.6434,1.6434,40800.0],["1983-06-09",1.6434,1.6552,1.6434,1.6434,36000.0],["1983-06-10",1.6434,1.6493,1.6374,1.6374,86400.0],["1983-06-13",1.6374,1.6493,1.6374,1.6374,32400.0],["1983-06-14",1.6374,1.6493,1.6374,1.6493,75600.0],["1983-06-15",1.6493,1.6552,1.6374,1.6374,20400.0],["1983-06-16",1.6374,1.673,1.6374,1.6611,294000.0],["1983-06-17",1.6611,1.673,1.6611,1.673,14400.0],["1983-06-20",1.673,1.6789,1.6493,1.6493,72000.0],["1983-06-21",1.6493,1.6493,1.6315,1.6315,44400.0],["1983-06-22",1.6315,1.6374,1.6196,1.6374,116400.0],["1983-06-23",1.6374,1.6434,1.6374,1.6434,22800.0],["1983-06-24",1.6434,1.6493,1.6315,1.6493,31200.0],["1983-06-27",1.6493,1.6493,1.6196,1.6374,98400.0],["1983-06-28",1.6374,1.6434,1.6315,1.6315,14400.0],["1983-06-29",1.6315,1.6315,1.6196,1.6196,57600.0],["1983-06-30",1.6196,1.6256,1.6078,1.6078,98400.0],["1983-07-01",1.6078,1.6078,1.6018,1.6078,62400.0],["1983-07-05",1.6078,1.6137,1.5959,1.5959,73200.0],["1983-07-06",1.5959,1.5959,1.59,1.5959,28800.0],["1983-07-07",1.5959,1.6018,1.584,1.584,46800.0],["1983-07-08",1.584,1.584,1.5603,1.5603,63600.0],["1983-07-11",1.5603,1.5662,1.5544,1.5603,24000.0],["1983-07-12",1.5603,1.5662,1.5425,1.5425,98400.0],["1983-07-13",1.5425,1.5425,1.5425,1.5425,6000.0],["1983-07-14",1.5425,1.5603,1.5425,1.5603,52800.0],["1983-07-15",1.5603,1.5662,1.5544,1.5544,8400.0],["1983-07-18",1.5544,1.5662,1.5544,1.5662,50400.0],["1983-07-19",1.5662,1.5662,1.5484,1.5484,96000.0],["1983-07-20",1.5662,1.5781,1.5662,1.5781,105600.0],["1983-07-21",1.59,1.6018,1.59,1.59,66000.0],["1983-07-22",1.6078,1.6434,1.6078,1.6315,74400.0],["1983-07-25",1.6315,1.6493,1.6315,1.6493,39600.0],["1983-07-26",1.6493,1.673,1.6315,1.6671,147600.0],["1983-07-27",1.6671,1.7145,1.6611,1.7086,118800.0],["1983-07-28",1.7086,1.7205,1.7027,1.7205,50400.0],["1983-07-29",1.7205,1.7205,1.7027,1.7027,76800.0],["1983-08-01",1.7027,1.7027,1.6789,1.6789,72000.0],["1983-08-02",1.6671,1.6671,1.6552,1.6611,52800.0],["1983-08-03",1.6611,1.6671,1.6374,1.6493,99600.0],["1983-08-04",1.6493,1.6493,1.6256,1.6374,336000.0],["1983-08-05",1.6374,1.6434,1.6137,1.6196,3056400.0],["1983-08-08",1.6196,1.6315,1.6196,1.6196,50400.0],["1983-08-09",1.6137,1.6137,1.6018,1.6137,42000.0],["1983-08-10",1.6137,1.6256,1.6018,1.6256,63600.0],["1983-08-11",1.6256,1.6256,1.6196,1.6196,56400.0],["1983-08-12",1.6196,1.6256,1.6196,1.6196,39600.0],["1983-08-15",1.6196,1.6256,1.59,1.59,76800.0],["1983-08-16",1.5781,1.5781,1.5425,1.5425,109200.0],["1983-08-17",1.5425,1.5544,1.5366,1.5544,110400.0],["1983-08-18",1.5544,1.5544,1.5425,1.5544,199200.0],["1983-08-19",1.5544,1.5544,1.5425,1.5425,18000.0],["1983-08-22",1.5425,1.5544,1.4476,1.5484,262800.0],["1983-08-23",1.5425,1.5425,1.5425,1.5425,15600.0],["1983-08-24",1.5425,1.5484,1.5366,1.5484,67200.0],["1983-08-25",1.5366,1.5366,1.5306,1.5306,14400.0],["1983-08-26",1.5306,1.5425,1.5306,1.5366,91200.0],["1983-08-29",1.5366,1.5425,1.5247,1.5366,38400.0],["1983-08-30",1.5366,1.5366,1.5306,1.5366,126000.0],["1983-08-31",1.5366,1.5425,1.5306,1.5306,9600.0],["1983-09-01",1.5306,1.5425,1.5306,1.5425,27600.0],["1983-09-02",1.5425,1.5484,1.5366,1.5484,66000.0],["1983-09-06",1.5544,1.5662,1.5544,1.5544,57600.0],["1983-09-07",1.5662,1.5781,1.5662,1.5662,102000.0],["1983-09-08",1.5662,1.5781,1.5662,1.5662,33600.0],["1983-09-09",1.5662,1.5662,1.5662,1.5662,20400.0],["1983-09-12",1.5662,1.59,1.5662,1.5781,111600.0],["1983-09-13",1.5781,1.584,1.5722,1.5722,14400.0],["1983-09-14",1.59,1.5959,1.59,1.5959,30000.0],["1983-09-15",1.5959,1.5959,1.584,1.584,3600.0],["1983-09-16",1.584,1.5959,1.584,1.584,28800.0],["1983-09-19",1.6018,1.6256,1.6018,1.6256,106800.0],["1983-09-20",1.6374,1.7027,1.6374,1.6908,189600.0],["1983-09-21",1.6967,1.7205,1.6967,1.7086,55200.0],["1983-09-22",1.7086,1.7145,1.6967,1.7145,165600.0],["1983-09-23",1.7145,1.7145,1.7027,1.7027,8400.0],["1983-09-26",1.7027,1.7976,1.7027,1.7976,164400.0],["1983-09-27",1.7976,1.8095,1.7917,1.8035,112800.0],["1983-09-28",1.8035,1.8035,1.7917,1.7917,30000.0],["1983-09-29",1.7917,1.8273,1.7857,1.8273,177600.0],["1983-09-30",1.8273,1.851,1.8154,1.8391,129600.0],["1983-10-03",1.8391,1.8629,1.8213,1.8273,453600.0],["1983-10-04",1.8273,1.8391,1.8213,1.8213,12000.0],["1983-10-05",1.8213,1.8332,1.8154,1.8273,127200.0],["1983-10-06",1.8273,1.8332,1.8213,1.8213,157200.0],["1983-10-07",1.8273,1.851,1.8273,1.851,978000.0],["1983-10-10",1.851,1.8569,1.8273,1.8451,138000.0],["1983-10-11",1.8451,1.8629,1.8332,1.8332,97200.0],["1983-10-12",1.8273,1.8273,1.8273,1.8273,7200.0],["1983-10-13",1.8273,1.8391,1.8273,1.8391,43200.0],["1983-10-14",1.8391,1.8391,1.8273,1.8273,7200.0],["1983-10-17",1.8273,1.8391,1.8273,1.8273,18000.0],["1983-10-18",1.8273,1.8391,1.8273,1.8273,52800.0],["1983-10-19",1.8273,1.8391,1.8273,1.8273,22800.0],["1983-10-20",1.8273,1.8391,1.8273,1.8391,18000.0],["1983-10-21",1.8391,1.8451,1.8332,1.8332,141600.0],["1983-10-24",1.8332,1.8451,1.8332,1.8332,115200.0],["1983-10-25",1.8332,1.8451,1.8332,1.8332,62400.0],["1983-10-26",1.8332,1.8451,1.8332,1.8332,26400.0],["1983-10-27",1.8332,1.8391,1.8273,1.8391,6000.0],["1983-10-28",1.8391,1.8451,1.8273,1.8451,30000.0],["1983-10-31",1.8273,1.8273,1.8273,1.8273,12000.0],["1983-11-01",1.8273,1.8391,1.8273,1.8273,262800.0],["1983-11-02",1.8332,1.8391,1.8332,1.8332,120000.0],["1983-11-03",1.8332,1.8451,1.8332,1.8332,22800.0],["1983-11-04",1.8332,1.8332,1.8213,1.8332,13200.0],["1983-11-07",1.8332,1.8332,1.8332,1.8332,7200.0],["1983-11-08",1.8332,1.8332,1.8332,1.8332,10800.0],["1983-11-09",1.8332,1.8332,1.8332,1.8332,0.0],["1983-11-10",1.8451,1.8747,1.8451,1.8747,240000.0],["1983-11-11",1.8747,1.8807,1.8629,1.8807,15600.0],["1983-11-14",1.8807,1.8866,1.8629,1.8629,31200.0],["1983-11-15",1.8629,1.8807,1.8391,1.851,85200.0],["1983-11-16",1.8391,1.8391,1.8391,1.8391,8400.0],["1983-11-17",1.8391,1.8451,1.8273,1.8451,62400.0],["1983-11-18",1.8451,1.8569,1.8332,1.8391,262800.0],["1983-11-21",1.8391,1.8391,1.8391,1.8391,7200.0],["1983-11-22",1.8391,1.851,1.8332,1.8451,88800.0],["1983-11-23",1.8391,1.8391,1.8391,1.8391,4800.0],["1983-11-25",1.8391,1.851,1.8391,1.851,54000.0],["1983-11-28",1.851,1.851,1.851,1.851,2400.0],["1983-11-29",1.851,1.851,1.8391,1.8391,9600.0],["1983-11-30",1.8391,1.8391,1.8391,1.8391,16800.0],["1983-12-01",1.8391,1.8747,1.8391,1.8747,460800.0],["1983-12-02",1.8747,1.8807,1.8629,1.8807,37200.0],["1983-12-05",1.8807,1.8866,1.8688,1.8866,36000.0],["1983-12-06",1.8866,1.8866,1.8866,1.8866,13200.0],["1983-12-07",1.8866,1.8925,1.8688,1.8747,244800.0],["1983-12-08",1.8747,1.8866,1.8629,1.8747,21600.0],["1983-12-09",1.8747,1.8985,1.8747,1.8747,6000.0],["1983-12-12",1.8747,1.8866,1.8747,1.8866,66000.0],["1983-12-13",1.8866,1.8866,1.8747,1.8866,98400.0],["1983-12-14",1.8866,1.8866,1.8747,1.8747,34800.0],["1983-12-15",1.8747,1.8866,1.8688,1.8688,192000.0],["1983-12-16",1.8747,1.8807,1.8747,1.8747,2400.0],["1983-12-19",1.8866,1.8866,1.8866,1.8866,20400.0],["1983-12-20",1.8866,1.8985,1.8866,1.8985,10800.0],["1983-12-21",1.8985,1.9222,1.8866,1.9222,126000.0],["1983-12-22",1.9222,1.94,1.9044,1.9222,66000.0],["1983-12-23",1.9222,1.9281,1.9222,1.9281,45600.0],["1983-12-27",1.9281,1.9341,1.9163,1.9222,602400.0],["1983-12-28",1.9163,1.9163,1.8747,1.8747,391200.0],["1983-12-29",1.8747,1.8747,1.8747,1.8747,8400.0],["1983-12-30",1.8807,1.8925,1.8807,1.8866,256800.0],["1984-01-03",1.8866,1.8925,1.8688,1.8925,14400.0],["1984-01-04",1.8925,1.8925,1.8747,1.8807,54000.0],["1984-01-05",1.8807,1.8985,1.8807,1.8807,282000.0],["1984-01-06",1.8807,1.8925,1.8747,1.8866,110400.0],["1984-01-09",1.8866,1.8925,1.8747,1.8866,114000.0],["1984-01-10",1.8807,1.8807,1.851,1.8569,290400.0],["1984-01-11",1.8569,1.8747,1.8213,1.8213,159600.0],["1984-01-12",1.8213,1.8332,1.8154,1.8154,252000.0],["1984-01-13",1.8154,1.8273,1.8035,1.8035,60000.0],["1984-01-16",1.8035,1.8332,1.7976,1.8332,103200.0],["1984-01-17",1.8332,1.851,1.8332,1.8451,184800.0],["1984-01-18",1.8451,1.8569,1.8391,1.851,153600.0],["1984-01-19",1.8451,1.8451,1.8391,1.8451,16800.0],["1984-01-20",1.8451,1.8629,1.8451,1.8629,554400.0],["1984-01-23",1.851,1.851,1.8451,1.851,141600.0],["1984-01-24",1.8332,1.8332,1.7798,1.7976,283200.0],["1984-01-25",1.7976,1.8213,1.7857,1.8095,266400.0],["1984-01-26",1.8095,1.8213,1.7976,1.8095,350400.0],["1984-01-27",1.8095,1.8154,1.8035,1.8095,85200.0],["1984-01-30",1.8095,1.8154,1.7976,1.7976,106800.0],["1984-01-31",1.7917,1.7917,1.7857,1.7857,64800.0],["1984-02-01",1.7857,1.7917,1.7501,1.7561,410400.0],["1984-02-02",1.7442,1.7442,1.7145,1.7323,688800.0],["1984-02-03",1.7323,1.7383,1.7145,1.7205,342000.0],["1984-02-06",1.7205,1.7323,1.6552,1.6552,560400.0],["1984-02-07",1.6493,1.6493,1.6018,1.6196,111600.0],["1984-02-08",1.6196,1.6196,1.5722,1.5722,96000.0],["1984-02-09",1.5722,1.5781,1.5484,1.5662,39600.0],["1984-02-10",1.5484,1.5484,1.5425,1.5484,61200.0],["1984-02-13",1.5484,1.5544,1.4891,1.5069,129600.0],["1984-02-14",1.5069,1.5069,1.4832,1.5069,87600.0],["1984-02-15",1.5069,1.5069,1.4594,1.4772,146400.0],["1984-02-16",1.4654,1.4654,1.4298,1.4476,168000.0],["1984-02-17",1.4476,1.4476,1.4298,1.4476,42000.0],["1984-02-21",1.4476,1.4476,1.4298,1.4476,40800.0],["1984-02-22",1.4476,1.4476,1.4298,1.4357,36000.0],["1984-02-23",1.4357,1.4416,1.4238,1.4416,84000.0],["1984-02-24",1.4416,1.4891,1.4416,1.4891,566400.0],["1984-02-27",1.501,1.5544,1.501,1.5188,270000.0],["1984-02-28",1.5247,1.5484,1.5247,1.5366,150000.0],["1984-02-29",1.5366,1.5484,1.5366,1.5366,9600.0],["1984-03-01",1.5366,1.5484,1.5306,1.5484,24000.0],["1984-03-02",1.5484,1.6196,1.5366,1.6078,277200.0],["1984-03-05",1.6078,1.6196,1.5959,1.6018,319200.0],["1984-03-06",1.6018,1.6018,1.5722,1.59,112800.0],["1984-03-07",1.5781,1.5781,1.5544,1.5544,85200.0],["1984-03-08",1.5544,1.584,1.5544,1.584,93600.0],["1984-03-09",1.5722,1.5722,1.5544,1.5603,31200.0],["1984-03-12",1.5603,1.5722,1.5544,1.5722,15600.0],["1984-03-13",1.5722,1.5781,1.5722,1.5781,9600.0],["1984-03-14",1.5722,1.5722,1.5603,1.5722,33600.0],["1984-03-15",1.5722,1.59,1.5722,1.59,9600.0],["1984-03-16",1.59,1.6137,1.5722,1.6137,228000.0],["1984-03-19",1.6018,1.6018,1.5959,1.5959,132000.0],["1984-03-20",1.5959,1.6137,1.5959,1.5959,8400.0],["1984-03-21",1.5959,1.6078,1.5959,1.6078,36000.0],["1984-03-22",1.6078,1.6078,1.5662,1.5662,48000.0],["1984-03-23",1.5662,1.5722,1.5425,1.5484,123600.0],["1984-03-26",1.5484,1.5544,1.5366,1.5366,211200.0],["1984-03-27",1.5247,1.5247,1.4594,1.4772,324000.0],["1984-03-28",1.4772,1.4832,1.4535,1.4832,51600.0],["1984-03-29",1.4891,1.5069,1.4891,1.495,67200.0],["1984-03-30",1.495,1.495,1.4713,1.4832,72000.0],["1984-04-02",1.4832,1.4832,1.4476,1.4654,81600.0],["1984-04-03",1.4594,1.4594,1.4357,1.4357,22800.0],["1984-04-04",1.4357,1.4357,1.3942,1.3942,165600.0],["1984-04-05",1.3942,1.412,1.3111,1.3171,308400.0],["1984-04-06",1.3052,1.3052,1.2696,1.2815,506400.0],["1984-04-09",1.2815,1.2815,1.2637,1.2815,476400.0],["1984-04-10",1.2815,1.3349,1.2696,1.3171,169200.0],["1984-04-11",1.3171,1.3171,1.3052,1.3171,139200.0],["1984-04-12",1.3171,1.3289,1.3052,1.323,90000.0],["1984-04-13",1.3467,1.3764,1.3467,1.3586,406800.0],["1984-04-16",1.3586,1.3823,1.3586,1.3704,297600.0],["1984-04-17",1.3764,1.406,1.3764,1.406,117600.0],["1984-04-18",1.406,1.412,1.3942,1.412,74400.0],["1984-04-19",1.412,1.412,1.4001,1.412,194400.0],["1984-04-23",1.412,1.4298,1.4001,1.4179,160800.0],["1984-04-24",1.4179,1.4179,1.406,1.4179,234000.0],["1984-04-25",1.4238,1.4357,1.4238,1.4357,87600.0],["1984-04-26",1.4357,1.501,1.4298,1.501,94800.0],["1984-04-27",1.501,1.501,1.4594,1.4832,64800.0],["1984-04-30",1.4832,1.501,1.4832,1.4891,16800.0],["1984-05-01",1.5069,1.5247,1.5069,1.5069,19200.0],["1984-05-02",1.5128,1.5603,1.5128,1.5425,110400.0],["1984-05-03",1.5425,1.5544,1.5366,1.5544,12000.0],["1984-05-04",1.5544,1.5544,1.5306,1.5484,33600.0],["1984-05-07",1.5484,1.5484,1.5366,1.5484,102000.0],["1984-05-08",1.5484,1.5722,1.5366,1.5722,180000.0],["1984-05-09",1.5722,1.5722,1.5484,1.5484,80400.0],["1984-05-10",1.5484,1.5484,1.5425,1.5484,146400.0],["1984-05-11",1.5484,1.5484,1.5366,1.5484,19200.0],["1984-05-14",1.5484,1.5484,1.5247,1.5247,122400.0],["1984-05-15",1.5247,1.5603,1.5247,1.5484,116400.0],["1984-05-16",1.5484,1.5544,1.5366,1.5425,52800.0],["1984-05-17",1.5425,1.5425,1.5366,1.5425,106800.0],["1984-05-18",1.5425,1.5544,1.5306,1.5306,184800.0],["1984-05-21",1.5306,1.5306,1.5128,1.5247,192000.0],["1984-05-22",1.5247,1.5306,1.501,1.5188,46800.0],["1984-05-23",1.501,1.501,1.501,1.501,30000.0],["1984-05-24",1.495,1.495,1.4832,1.4832,13200.0],["1984-05-25",1.4832,1.4832,1.4654,1.4832,27600.0],["1984-05-29",1.4832,1.4832,1.4357,1.4416,127200.0],["1984-05-30",1.4357,1.4357,1.3942,1.4179,81600.0],["1984-05-31",1.412,1.412,1.3942,1.412,22800.0],["1984-06-01",1.412,1.4357,1.412,1.4179,85200.0],["1984-06-04",1.4179,1.4298,1.4179,1.4298,87600.0],["1984-06-05",1.4298,1.4416,1.4298,1.4416,16800.0],["1984-06-06",1.4416,1.4416,1.4298,1.4416,14400.0],["1984-06-07",1.4416,1.4654,1.4416,1.4654,73200.0],["1984-06-08",1.4654,1.4713,1.4594,1.4594,54000.0],["1984-06-11",1.4594,1.4594,1.4535,1.4535,13200.0],["1984-06-12",1.4535,1.4654,1.4535,1.4535,15600.0],["1984-06-13",1.4535,1.4654,1.4535,1.4535,34800.0],["1984-06-14",1.4535,1.4654,1.4535,1.4654,38400.0],["1984-06-15",1.4654,1.4772,1.4594,1.4594,174000.0],["1984-06-18",1.495,1.495,1.4476,1.495,15000.0],["1984-06-19",1.495,1.5425,1.4832,1.5306,79800.0],["1984-06-20",1.5306,1.5306,1.4476,1.4713,111600.0],["1984-06-21",1.4713,1.4713,1.4476,1.4476,15000.0],["1984-06-22",1.4476,1.4713,1.412,1.4476,84000.0],["1984-06-25",1.4357,1.4357,1.3645,1.3882,43800.0],["1984-06-26",1.3882,1.3882,1.3764,1.3882,67800.0],["1984-06-27",1.3882,1.412,1.3764,1.412,262200.0],["1984-06-28",1.412,1.4357,1.3882,1.4357,40800.0],["1984-06-29",1.4357,1.4476,1.412,1.412,7800.0],["1984-07-02",1.412,1.4357,1.412,1.412,26400.0],["1984-07-03",1.412,1.4476,1.412,1.412,74400.0],["1984-07-05",1.412,1.4357,1.412,1.412,18600.0],["1984-07-06",1.412,1.4357,1.412,1.4238,14400.0],["1984-07-09",1.4238,1.4357,1.412,1.4357,6000.0],["1984-07-10",1.4357,1.4357,1.4001,1.4238,46200.0],["1984-07-11",1.412,1.412,1.3645,1.3764,46200.0],["1984-07-12",1.3764,1.3764,1.3408,1.3764,140400.0],["1984-07-13",1.3764,1.3764,1.3408,1.3527,60600.0],["1984-07-16",1.3527,1.3645,1.3289,1.3527,37200.0],["1984-07-17",1.3408,1.3408,1.3052,1.3171,64200.0],["1984-07-18",1.3289,1.3764,1.3289,1.3527,264600.0],["1984-07-19",1.3527,1.3882,1.3408,1.3527,85200.0],["1984-07-20",1.3526,1.3882,1.3408,1.3408,78000.0],["1984-07-23",1.3408,1.3526,1.3171,1.3408,43800.0],["1984-07-24",1.3408,1.3526,1.3052,1.3052,50400.0],["1984-07-25",1.3052,1.3289,1.2815,1.3289,45600.0],["1984-07-26",1.3289,1.3408,1.3052,1.3408,76200.0],["1984-07-27",1.3408,1.3526,1.3289,1.3408,141600.0],["1984-07-30",1.3408,1.3527,1.3289,1.3527,138000.0],["1984-07-31",1.3526,1.3526,1.3289,1.3289,107400.0],["1984-08-01",1.3289,1.3408,1.3171,1.3408,58200.0],["1984-08-02",1.3408,1.3764,1.3171,1.3764,55800.0],["1984-08-03",1.3764,1.4001,1.3645,1.3764,171600.0],["1984-08-06",1.3764,1.4238,1.3764,1.4238,676200.0],["1984-08-07",1.4238,1.4357,1.3882,1.4357,326400.0],["1984-08-08",1.4357,1.4713,1.412,1.4238,232800.0],["1984-08-09",1.4238,1.4357,1.3764,1.412,331800.0],["1984-08-10",1.412,1.412,1.4001,1.412,273600.0],["1984-08-13",1.412,1.412,1.4001,1.412,45600.0],["1984-08-14",1.412,1.412,1.4001,1.412,87000.0],["1984-08-15",1.412,1.412,1.4001,1.4001,286200.0],["1984-08-16",1.4001,1.412,1.3882,1.3882,111000.0],["1984-08-17",1.3882,1.412,1.3882,1.4001,353400.0],["1984-08-20",1.4001,1.412,1.3882,1.4001,58800.0],["1984-08-21",1.4001,1.4357,1.3882,1.4357,718200.0],["1984-08-22",1.4357,1.4594,1.4238,1.4476,89400.0],["1984-08-23",1.4476,1.4713,1.4238,1.4357,355800.0],["1984-08-24",1.4357,1.4476,1.4238,1.4238,343800.0],["1984-08-27",1.4238,1.4713,1.4001,1.4238,27000.0],["1984-08-28",1.4238,1.4357,1.412,1.412,86400.0],["1984-08-29",1.412,1.4357,1.3171,1.3171,117000.0],["1984-08-30",1.3289,1.3527,1.3289,1.3527,81600.0],["1984-08-31",1.3526,1.3526,1.3289,1.3289,84600.0],["1984-09-04",1.3289,1.3527,1.3289,1.3527,97800.0],["1984-09-05",1.3526,1.3526,1.3289,1.3408,22200.0],["1984-09-06",1.3408,1.3526,1.3289,1.3289,116400.0],["1984-09-07",1.3289,1.3408,1.2933,1.3289,54600.0],["1984-09-10",1.3289,1.3289,1.2933,1.3171,208800.0],["1984-09-11",1.3171,1.3289,1.2933,1.3171,294000.0],["1984-09-12",1.3171,1.3289,1.2933,1.3289,153000.0],["1984-09-13",1.3289,1.3408,1.3052,1.3052,21000.0],["1984-09-14",1.3289,1.3645,1.3289,1.3289,52800.0],["1984-09-17",1.3289,1.3526,1.3052,1.3289,102600.0],["1984-09-18",1.3289,1.3645,1.3052,1.3645,165600.0],["1984-09-19",1.3645,1.3764,1.3408,1.3408,280200.0],["1984-09-20",1.3526,1.3645,1.3526,1.3645,13800.0],["1984-09-21",1.3645,1.3764,1.3408,1.3764,29400.0],["1984-09-24",1.3764,1.3764,1.3526,1.3764,28800.0],["1984-09-25",1.3764,1.3764,1.3645,1.3764,24000.0],["1984-09-26",1.3764,1.4001,1.3526,1.3882,46200.0],["1984-09-27",1.3882,1.4238,1.3882,1.4001,48600.0],["1984-09-28",1.3882,1.3882,1.3408,1.3408,124200.0],["1984-10-01",1.3408,1.3645,1.2815,1.3052,221400.0],["1984-10-02",1.3052,1.3289,1.3052,1.3052,36600.0],["1984-10-03",1.3052,1.3171,1.2933,1.2933,25200.0],["1984-10-04",1.2933,1.3171,1.2933,1.3052,127800.0],["1984-10-05",1.3052,1.3171,1.2815,1.3171,246000.0],["1984-10-08",1.2933,1.2933,1.2696,1.2815,49800.0],["1984-10-09",1.2815,1.2815,1.2459,1.2577,78000.0],["1984-10-10",1.2577,1.2577,1.2221,1.2459,76200.0],["1984-10-11",1.2459,1.2459,1.2221,1.2459,30000.0],["1984-10-12",1.2459,1.2459,1.2221,1.2221,22200.0],["1984-10-15",1.2221,1.2459,1.2221,1.2221,82200.0],["1984-10-16",1.2221,1.234,1.1628,1.1628,112800.0],["1984-10-17",1.1628,1.1865,1.1391,1.1747,68400.0],["1984-10-18",1.1747,1.1747,1.1391,1.1628,72600.0],["1984-10-19",1.1628,1.1865,1.1509,1.1509,269400.0],["1984-10-22",1.1509,1.1747,1.1509,1.1509,25200.0],["1984-10-23",1.1509,1.1747,1.1153,1.1628,546000.0],["1984-10-24",1.1628,1.1747,1.1391,1.1509,91200.0],["1984-10-25",1.1509,1.1747,1.1153,1.1628,2410800.0],["1984-10-26",1.1628,1.1747,1.1509,1.1628,76200.0],["1984-10-29",1.1628,1.1747,1.1509,1.1628,78600.0],["1984-10-30",1.1628,1.1747,1.1509,1.1747,6000.0],["1984-10-31",1.1747,1.1747,1.1509,1.1509,211200.0],["1984-11-01",1.1509,1.1747,1.1509,1.1628,97200.0],["1984-11-02",1.1628,1.1984,1.1628,1.1984,309000.0],["1984-11-05",1.1984,1.2103,1.1747,1.1984,267600.0],["1984-11-06",1.1984,1.2577,1.1984,1.234,838800.0],["1984-11-07",1.234,1.2459,1.1747,1.1984,577200.0],["1984-11-08",1.1984,1.2103,1.1984,1.1984,52200.0],["1984-11-09",1.1984,1.2103,1.1865,1.2103,86400.0],["1984-11-12",1.2103,1.2103,1.1865,1.2103,85800.0],["1984-11-13",1.2103,1.2103,1.1747,1.1865,91200.0],["1984-11-14",1.1865,1.2103,1.1747,1.2103,412200.0],["1984-11-15",1.1984,1.1984,1.1747,1.1747,132000.0],["1984-11-16",1.1747,1.1865,1.1747,1.1747,27000.0],["1984-11-19",1.1747,1.1865,1.1509,1.1509,52800.0],["1984-11-20",1.1509,1.1628,1.1272,1.1628,235200.0],["1984-11-21",1.1628,1.2103,1.1628,1.1747,223200.0],["1984-11-23",1.1747,1.1984,1.1747,1.1984,37200.0],["1984-11-26",1.1984,1.2103,1.1747,1.1984,105600.0],["1984-11-27",1.1984,1.2103,1.1865,1.1865,131400.0],["1984-11-28",1.1865,1.2221,1.1865,1.1984,674400.0],["1984-11-29",1.1984,1.2221,1.1984,1.2103,126000.0],["1984-11-30",1.2103,1.2221,1.2103,1.2221,97800.0],["1984-12-03",1.2221,1.2221,1.1984,1.2221,150000.0],["1984-12-04",1.2221,1.2221,1.1984,1.1984,63000.0],["1984-12-05",1.1984,1.2103,1.1747,1.1865,167400.0],["1984-12-06",1.1865,1.1865,1.1747,1.1865,21600.0],["1984-12-07",1.1865,1.1984,1.1628,1.1865,364800.0],["1984-12-10",1.1865,1.2103,1.1865,1.2103,160800.0],["1984-12-11",1.2103,1.234,1.2103,1.2221,64800.0],["1984-12-12",1.2221,1.2459,1.2103,1.2459,49200.0],["1984-12-13",1.2459,1.2815,1.234,1.2577,90600.0],["1984-12-14",1.2577,1.2577,1.2221,1.2221,202200.0],["1984-12-17",1.2221,1.234,1.2103,1.234,134400.0],["1984-12-18",1.234,1.234,1.2103,1.2103,906600.0],["1984-12-19",1.2103,1.234,1.2103,1.2221,101400.0],["1984-12-20",1.234,1.2696,1.234,1.2696,81600.0],["1984-12-21",1.2696,1.2815,1.2459,1.2815,84600.0],["1984-12-24",1.2815,1.2815,1.2577,1.2696,17400.0],["1984-12-26",1.2696,1.2933,1.2577,1.2933,87600.0],["1984-12-27",1.2933,1.3171,1.2933,1.3171,136800.0],["1984-12-28",1.3171,1.3171,1.2933,1.2933,123000.0],["1984-12-31",1.3052,1.4001,1.3052,1.3882,147600.0],["1985-01-02",1.3882,1.412,1.3764,1.3882,90600.0],["1985-01-03",1.3882,1.4001,1.3764,1.3764,159000.0],["1985-01-04",1.3764,1.3764,1.3527,1.3527,280200.0],["1985-01-07",1.3645,1.3764,1.3645,1.3764,8400.0],["1985-01-08",1.3764,1.3882,1.3645,1.3882,84600.0],["1985-01-09",1.3882,1.3882,1.3645,1.3882,132000.0],["1985-01-10",1.3882,1.3882,1.3764,1.3882,16800.0],["1985-01-11",1.3882,1.4001,1.3764,1.3764,12600.0],["1985-01-14",1.3764,1.4001,1.3764,1.4001,18000.0],["1985-01-15",1.4001,1.412,1.3882,1.3882,355200.0],["1985-01-16",1.3882,1.4001,1.3764,1.4001,111000.0],["1985-01-17",1.4001,1.4238,1.3882,1.4238,156000.0],["1985-01-18",1.4238,1.4594,1.4001,1.4001,269400.0],["1985-01-21",1.4001,1.4001,1.3764,1.4001,65400.0],["1985-01-22",1.4001,1.4001,1.3764,1.3764,69600.0],["1985-01-23",1.3764,1.4001,1.3645,1.3882,73200.0],["1985-01-24",1.3882,1.3882,1.3052,1.3171,140400.0],["1985-01-25",1.3171,1.3171,1.3052,1.3052,64800.0],["1985-01-28",1.3052,1.3171,1.3052,1.3171,100800.0],["1985-01-29",1.3171,1.3171,1.2933,1.3171,457800.0],["1985-01-30",1.3171,1.3171,1.2933,1.2933,271800.0],["1985-01-31",1.2933,1.3289,1.2933,1.3171,568200.0],["1985-02-01",1.3171,1.3645,1.3171,1.3408,240000.0],["1985-02-04",1.3527,1.3764,1.3527,1.3527,105600.0],["1985-02-05",1.3526,1.3882,1.3408,1.3882,205200.0],["1985-02-06",1.3882,1.4357,1.3764,1.4357,154200.0],["1985-02-07",1.4357,1.5781,1.4238,1.5662,303000.0],["1985-02-08",1.5662,1.5781,1.495,1.5069,691200.0],["1985-02-11",1.5069,1.5306,1.4713,1.495,129000.0],["1985-02-12",1.5069,1.5425,1.5069,1.5069,152400.0],["1985-02-13",1.5069,1.5306,1.495,1.5188,123000.0],["1985-02-14",1.5188,1.5306,1.5069,1.5069,159600.0],["1985-02-15",1.5069,1.5188,1.495,1.495,57000.0],["1985-02-19",1.495,1.5306,1.495,1.5069,61800.0],["1985-02-20",1.5069,1.5306,1.495,1.495,36600.0],["1985-02-21",1.5069,1.5306,1.5069,1.5188,189600.0],["1985-02-22",1.5188,1.5306,1.5188,1.5306,51000.0],["1985-02-25",1.5306,1.5306,1.5069,1.5306,54000.0],["1985-02-26",1.5306,1.5306,1.495,1.5188,97200.0],["1985-02-27",1.5188,1.5188,1.495,1.5188,48600.0],["1985-02-28",1.5069,1.5069,1.4832,1.5069,102600.0],["1985-03-01",1.5069,1.5069,1.495,1.5069,47400.0],["1985-03-04",1.5069,1.5069,1.495,1.495,69600.0],["1985-03-05",1.495,1.5188,1.495,1.495,13800.0],["1985-03-06",1.495,1.5188,1.495,1.5188,46200.0],["1985-03-07",1.5188,1.5306,1.495,1.5188,182400.0],["1985-03-08",1.5188,1.5781,1.5188,1.5425,148800.0],["1985-03-11",1.5425,1.5425,1.5188,1.5188,15600.0],["1985-03-12",1.5188,1.5425,1.4713,1.4713,136800.0],["1985-03-13",1.4476,1.4476,1.4238,1.4238,75000.0],["1985-03-14",1.4238,1.4476,1.4001,1.4001,55200.0],["1985-03-15",1.4001,1.412,1.3764,1.412,130200.0],["1985-03-18",1.412,1.412,1.3764,1.3882,64800.0],["1985-03-19",1.3882,1.4001,1.3645,1.3645,153600.0],["1985-03-20",1.3764,1.4001,1.3764,1.3764,71400.0],["1985-03-21",1.3764,1.4357,1.3764,1.4357,44400.0],["1985-03-22",1.4357,1.4713,1.4357,1.4713,113400.0],["1985-03-25",1.4713,1.4832,1.4594,1.4832,8400.0],["1985-03-26",1.4832,1.5069,1.4594,1.5069,49200.0],["1985-03-27",1.5069,1.5306,1.495,1.5069,66600.0],["1985-03-28",1.5069,1.5306,1.5069,1.5188,93000.0],["1985-03-29",1.5188,1.5306,1.495,1.5306,51600.0],["1985-04-01",1.5188,1.5188,1.4832,1.4832,72600.0],["1985-04-02",1.4832,1.4832,1.4713,1.4713,24000.0],["1985-04-03",1.4713,1.495,1.4594,1.4594,19200.0],["1985-04-04",1.4594,1.4832,1.4476,1.4476,28800.0],["1985-04-08",1.4476,1.4832,1.4476,1.4832,72000.0],["1985-04-09",1.4832,1.4832,1.4476,1.4476,32400.0],["1985-04-10",1.4476,1.4713,1.4476,1.4476,13800.0],["1985-04-11",1.4476,1.4832,1.4001,1.4001,168600.0],["1985-04-12",1.4001,1.4357,1.4001,1.4357,25200.0],["1985-04-15",1.4357,1.4357,1.412,1.412,40800.0],["1985-04-16",1.412,1.4357,1.412,1.4357,54000.0],["1985-04-17",1.4357,1.4357,1.412,1.4357,21000.0],["1985-04-18",1.4357,1.4357,1.412,1.412,31800.0],["1985-04-19",1.412,1.4238,1.3764,1.4001,156600.0],["1985-04-22",1.4001,1.4001,1.3645,1.3882,93600.0],["1985-04-23",1.3882,1.3882,1.3645,1.3882,121800.0],["1985-04-24",1.3882,1.4001,1.3764,1.3764,147000.0],["1985-04-25",1.3764,1.4001,1.3764,1.3764,21600.0],["1985-04-26",1.3764,1.4001,1.3764,1.4001,24000.0],["1985-04-29",1.4001,1.4001,1.3645,1.3764,70800.0],["1985-04-30",1.3764,1.3764,1.3408,1.3408,45600.0],["1985-05-01",1.3408,1.3645,1.3408,1.3527,27600.0],["1985-05-02",1.3526,1.3526,1.3171,1.3171,42000.0],["1985-05-03",1.3171,1.3408,1.3171,1.3289,19200.0],["1985-05-06",1.3289,1.3289,1.3052,1.3289,28200.0],["1985-05-07",1.3289,1.3527,1.3171,1.3527,93600.0],["1985-05-08",1.3527,1.3527,1.3408,1.3527,16800.0],["1985-05-09",1.3527,1.3645,1.3408,1.3527,97800.0],["1985-05-10",1.3526,1.3764,1.3408,1.3764,450000.0],["1985-05-13",1.3764,1.4357,1.3764,1.4357,192600.0],["1985-05-14",1.4357,1.4476,1.412,1.4476,39600.0],["1985-05-15",1.4476,1.4594,1.4357,1.4476,285600.0],["1985-05-16",1.4476,1.4594,1.4357,1.4357,11400.0],["1985-05-17",1.4357,1.4476,1.4238,1.4476,51000.0],["1985-05-20",1.4594,1.5306,1.4594,1.5069,91800.0],["1985-05-21",1.5188,1.59,1.5188,1.59,244200.0],["1985-05-22",1.59,1.6018,1.5662,1.5781,285600.0],["1985-05-23",1.5781,1.5781,1.5069,1.5069,80400.0],["1985-05-24",1.5069,1.5306,1.5069,1.5069,21000.0],["1985-05-28",1.5069,1.5306,1.5069,1.5188,185400.0],["1985-05-29",1.5188,1.5188,1.495,1.5069,570000.0],["1985-05-30",1.5069,1.5188,1.5069,1.5188,16200.0],["1985-05-31",1.5188,1.5306,1.5069,1.5188,117600.0],["1985-06-03",1.5188,1.5188,1.5069,1.5188,56400.0],["1985-06-04",1.5188,1.5188,1.4832,1.5069,340800.0],["1985-06-05",1.5069,1.5188,1.4713,1.495,171000.0],["1985-06-06",1.4713,1.4713,1.4238,1.4357,56400.0],["1985-06-07",1.4357,1.4476,1.4238,1.4476,39600.0],["1985-06-10",1.4476,1.4476,1.4238,1.4357,36600.0],["1985-06-11",1.4357,1.4476,1.4238,1.4476,47400.0],["1985-06-12",1.4238,1.4238,1.4238,1.4238,32400.0],["1985-06-13",1.4238,1.4476,1.4238,1.4238,78000.0],["1985-06-14",1.4238,1.4476,1.4238,1.4238,133200.0],["1985-06-17",1.4238,1.4238,1.4001,1.4238,56400.0],["1985-06-18",1.4238,1.4238,1.4001,1.4238,88800.0],["1985-06-19",1.4238,1.4238,1.4001,1.4001,40200.0],["1985-06-20",1.4001,1.412,1.4001,1.412,95400.0],["1985-06-21",1.412,1.412,1.4001,1.412,67800.0],["1985-06-24",1.412,1.412,1.3882,1.3882,51000.0],["1985-06-25",1.3882,1.4238,1.3882,1.4001,113400.0],["1985-06-26",1.4001,1.4238,1.4001,1.4238,15600.0],["1985-06-27",1.4238,1.4357,1.4001,1.4357,73800.0],["1985-06-28",1.4357,1.4713,1.4238,1.4713,91200.0],["1985-07-01",1.4713,1.4832,1.4476,1.4713,81000.0],["1985-07-02",1.4713,1.5069,1.4713,1.5069,52800.0],["1985-07-03",1.5069,1.5188,1.495,1.5188,34200.0],["1985-07-05",1.5188,1.5425,1.5069,1.5188,48600.0],["1985-07-08",1.5188,1.5306,1.5069,1.5069,12000.0],["1985-07-09",1.5069,1.5069,1.4832,1.4832,40800.0],["1985-07-10",1.4832,1.5069,1.4832,1.5069,18600.0],["1985-07-11",1.5069,1.5069,1.4832,1.495,26400.0],["1985-07-12",1.495,1.5188,1.495,1.5188,51000.0],["1985-07-15",1.5188,1.5781,1.495,1.5662,112800.0],["1985-07-16",1.5662,1.5781,1.5544,1.5662,82200.0],["1985-07-17",1.5662,1.59,1.5662,1.5662,69600.0],["1985-07-18",1.5662,1.5781,1.5662,1.5662,32400.0],["1985-07-19",1.5662,1.59,1.5662,1.5662,78600.0],["1985-07-22",1.5662,1.5781,1.5662,1.5662,70200.0],["1985-07-23",1.5662,1.5781,1.5544,1.5544,147600.0],["1985-07-24",1.5544,1.5781,1.5544,1.5662,23400.0],["1985-07-25",1.5662,1.5662,1.5188,1.5188,258600.0],["1985-07-26",1.5188,1.5425,1.5188,1.5188,7200.0],["1985-07-29",1.5188,1.5425,1.495,1.495,57600.0],["1985-07-30",1.495,1.5188,1.4594,1.4832,59400.0],["1985-07-31",1.4713,1.4713,1.4476,1.4476,406200.0],["1985-08-01",1.4476,1.495,1.4476,1.495,331800.0],["1985-08-02",1.495,1.5306,1.4713,1.5188,75000.0],["1985-08-05",1.5306,1.5544,1.5306,1.5544,137400.0],["1985-08-06",1.5544,1.5662,1.5306,1.5662,109200.0],["1985-08-07",1.5662,1.5781,1.5544,1.5544,87600.0],["1985-08-08",1.5544,1.5781,1.5544,1.5544,101400.0],["1985-08-09",1.5425,1.5425,1.5425,1.5425,62400.0],["1985-08-12",1.5425,1.5425,1.5306,1.5306,89400.0],["1985-08-13",1.5306,1.5425,1.495,1.5188,91800.0],["1985-08-14",1.5069,1.5069,1.495,1.495,114600.0],["1985-08-15",1.495,1.5069,1.495,1.495,207000.0],["1985-08-16",1.495,1.5069,1.495,1.495,271800.0],["1985-08-19",1.495,1.5188,1.495,1.495,36600.0],["1985-08-20",1.495,1.5188,1.495,1.495,119400.0],["1985-08-21",1.495,1.5188,1.495,1.5188,65400.0],["1985-08-22",1.5069,1.5069,1.4594,1.5069,90000.0],["1985-08-23",1.5069,1.5069,1.4713,1.4713,29400.0],["1985-08-26",1.4713,1.5069,1.4713,1.4832,44400.0],["1985-08-27",1.4832,1.5069,1.4713,1.4713,47400.0],["1985-08-28",1.4713,1.4832,1.4594,1.4832,67800.0],["1985-08-29",1.4594,1.4594,1.4357,1.4476,147000.0],["1985-08-30",1.4476,1.4476,1.4001,1.4476,227400.0],["1985-09-03",1.4476,1.4476,1.4238,1.4357,98400.0],["1985-09-04",1.4476,1.4832,1.4476,1.4832,37800.0],["1985-09-05",1.4832,1.4832,1.4594,1.4832,10200.0],["1985-09-06",1.4832,1.4832,1.4832,1.4832,3600.0],["1985-09-09",1.4832,1.4832,1.4594,1.4832,20400.0],["1985-09-10",1.4832,1.495,1.4594,1.495,58200.0],["1985-09-11",1.4832,1.4832,1.4713,1.4713,10200.0],["1985-09-12",1.4713,1.495,1.4713,1.4713,81600.0],["1985-09-13",1.4713,1.495,1.4713,1.4713,126600.0],["1985-09-16",1.4713,1.495,1.4713,1.4713,39600.0],["1985-09-17",1.4713,1.4713,1.4713,1.4713,16200.0],["1985-09-18",1.4713,1.495,1.4713,1.4713,30000.0],["1985-09-19",1.4713,1.495,1.4713,1.4713,15000.0],["1985-09-20",1.4832,1.5188,1.4832,1.5188,32400.0],["1985-09-23",1.5188,1.5662,1.5188,1.5544,156600.0],["1985-09-24",1.5544,1.59,1.5306,1.5544,100200.0],["1985-09-25",1.5544,1.5781,1.5544,1.5544,95400.0],["1985-09-26",1.5544,1.59,1.5544,1.59,49800.0],["1985-09-30",1.59,1.59,1.5662,1.59,22200.0],["1985-10-01",1.59,1.59,1.5662,1.5662,7800.0],["1985-10-02",1.5662,1.5662,1.5544,1.5662,51000.0],["1985-10-03",1.5662,1.5662,1.5544,1.5662,68400.0],["1985-10-04",1.5662,1.5662,1.5544,1.5544,58800.0],["1985-10-07",1.5544,1.5662,1.5544,1.5544,11400.0],["1985-10-08",1.5544,1.5662,1.5544,1.5662,19800.0],["1985-10-09",1.5662,1.5781,1.5544,1.5544,151200.0],["1985-10-10",1.5544,1.5781,1.5544,1.5662,17400.0],["1985-10-11",1.5662,1.59,1.5662,1.5662,55200.0],["1985-10-14",1.5662,1.59,1.5662,1.5662,90600.0],["1985-10-15",1.5662,1.59,1.5544,1.5544,84000.0],["1985-10-16",1.5544,1.5781,1.5544,1.5544,27000.0],["1985-10-17",1.5544,1.5662,1.5544,1.5544,38400.0],["1985-10-18",1.5544,1.5662,1.5544,1.5662,13800.0],["1985-10-21",1.5662,1.5662,1.5425,1.5425,45600.0],["1985-10-22",1.5425,1.5425,1.5425,1.5425,9600.0],["1985-10-23",1.5425,1.5544,1.5306,1.5425,97200.0],["1985-10-24",1.5425,1.5425,1.5188,1.5306,117000.0],["1985-10-25",1.5188,1.5188,1.5188,1.5188,4200.0],["1985-10-28",1.5188,1.5425,1.5188,1.5425,5400.0],["1985-10-29",1.5425,1.5544,1.5188,1.5425,84600.0],["1985-10-30",1.5425,1.5544,1.5425,1.5425,69000.0],["1985-10-31",1.5425,1.5544,1.5306,1.5306,65400.0],["1985-11-01",1.5306,1.5425,1.5306,1.5425,12600.0],["1985-11-04",1.5306,1.5306,1.5306,1.5306,4800.0],["1985-11-05",1.5306,1.5425,1.5306,1.5306,39000.0],["1985-11-06",1.5306,1.5425,1.5306,1.5306,105600.0],["1985-11-07",1.5306,1.5425,1.5306,1.5306,124800.0],["1985-11-08",1.5306,1.5544,1.5306,1.5306,25800.0],["1985-11-11",1.5306,1.5662,1.5306,1.5662,117000.0],["1985-11-12",1.5662,1.5662,1.5425,1.5662,254400.0],["1985-11-13",1.5662,1.5781,1.5425,1.5544,300000.0],["1985-11-14",1.5544,1.5544,1.5306,1.5544,46800.0],["1985-11-15",1.5544,1.5544,1.5306,1.5425,151200.0],["1985-11-18",1.5425,1.5425,1.5306,1.5425,31200.0],["1985-11-19",1.5425,1.5425,1.5306,1.5306,340800.0],["1985-11-20",1.5306,1.5425,1.5306,1.5425,58800.0],["1985-11-21",1.5425,1.5662,1.5306,1.5544,2860800.0],["1985-11-22",1.5544,1.5662,1.5425,1.5662,318000.0],["1985-11-25",1.5662,1.5662,1.5188,1.5662,1383600.0],["1985-11-26",1.5662,1.5662,1.5425,1.5544,289200.0],["1985-11-27",1.5544,1.5662,1.5425,1.5544,624600.0],["1985-11-29",1.5544,1.5544,1.5306,1.5306,22800.0],["1985-12-02",1.5306,1.5544,1.5306,1.5306,465600.0],["1985-12-03",1.5306,1.5425,1.5188,1.5425,496200.0],["1985-12-04",1.5425,1.5425,1.5188,1.5425,424200.0],["1985-12-05",1.5425,1.5425,1.5188,1.5188,1072200.0],["1985-12-06",1.5188,1.5306,1.5069,1.5188,46800.0],["1985-12-09",1.5188,1.5188,1.495,1.5188,286200.0],["1985-12-10",1.5188,1.5188,1.495,1.5188,612000.0],["1985-12-11",1.5188,1.5306,1.5069,1.5306,3430800.0],["1985-12-12",1.5306,1.5662,1.5188,1.5662,951600.0],["1985-12-13",1.5662,1.7323,1.5544,1.7205,1265400.0],["1985-12-16",1.7205,1.7679,1.6967,1.7442,388800.0],["1985-12-17",1.7442,1.7561,1.6849,1.6849,166200.0],["1985-12-18",1.6849,1.7205,1.6849,1.6849,91200.0],["1985-12-19",1.6849,1.7086,1.6849,1.7086,44400.0],["1985-12-20",1.7086,1.7323,1.6967,1.7086,164400.0],["1985-12-23",1.7086,1.7205,1.7086,1.7086,59400.0],["1985-12-24",1.7086,1.7205,1.7086,1.7086,54000.0],["1985-12-26",1.7086,1.7205,1.7086,1.7086,33600.0],["1985-12-27",1.7086,1.7323,1.6967,1.6967,68400.0],["1985-12-30",1.6967,1.7086,1.6967,1.7086,33600.0],["1985-12-31",1.7086,1.7086,1.6967,1.6967,75000.0],["1986-01-02",1.6967,1.7205,1.6967,1.7086,190200.0],["1986-01-03",1.7086,1.7442,1.7086,1.7442,106800.0],["1986-01-06",1.7442,1.7561,1.7205,1.7323,159600.0],["1986-01-07",1.7561,1.7917,1.7561,1.7917,246600.0],["1986-01-08",1.7917,1.7917,1.7205,1.7205,245400.0],["1986-01-09",1.7205,1.7205,1.6137,1.6374,316800.0],["1986-01-10",1.6374,1.673,1.6137,1.673,158400.0],["1986-01-13",1.673,1.673,1.6374,1.6493,114000.0],["1986-01-14",1.6493,1.673,1.6493,1.6611,375000.0],["1986-01-15",1.6611,1.6611,1.6256,1.6611,139800.0],["1986-01-16",1.6611,1.6849,1.6611,1.6849,51600.0],["1986-01-17",1.6849,1.6849,1.6611,1.6611,39600.0],["1986-01-20",1.6611,1.6849,1.6611,1.6611,145800.0],["1986-01-21",1.673,1.7323,1.673,1.7205,207600.0],["1986-01-22",1.7205,1.7561,1.7205,1.7205,126600.0],["1986-01-23",1.7205,1.7442,1.7205,1.7205,292800.0],["1986-01-24",1.7205,1.7442,1.7205,1.7442,39600.0],["1986-01-27",1.7442,1.8154,1.7442,1.7917,216000.0],["1986-01-28",1.8035,1.8629,1.8035,1.8273,389400.0],["1986-01-29",1.8273,1.851,1.8273,1.8273,384600.0],["1986-01-30",1.8391,1.8747,1.8391,1.851,363600.0],["1986-01-31",1.851,1.8747,1.851,1.8747,228000.0],["1986-02-03",1.8747,1.8747,1.851,1.8747,43800.0],["1986-02-04",1.8747,1.8866,1.8629,1.8866,117600.0],["1986-02-05",1.8866,1.8866,1.8629,1.8747,494400.0],["1986-02-06",1.8747,1.9103,1.8629,1.8866,89400.0],["1986-02-07",1.8866,1.9459,1.8866,1.9459,292800.0],["1986-02-10",1.9459,1.9934,1.9222,1.9696,227400.0],["1986-02-11",1.9696,1.9934,1.9696,1.9934,383400.0],["1986-02-12",2.0052,2.0408,2.0052,2.029,475200.0],["1986-02-13",2.029,2.0527,2.0052,2.029,120600.0],["1986-02-14",2.0408,2.0527,2.0408,2.0408,144000.0],["1986-02-18",2.0408,2.0527,2.0408,2.0527,117600.0],["1986-02-19",2.0527,2.0646,2.0408,2.0527,232200.0],["1986-02-20",2.0527,2.0646,2.0527,2.0527,433800.0],["1986-02-21",2.0527,2.0646,1.9934,1.9934,343800.0],["1986-02-24",1.9934,2.0171,1.9934,1.9934,299400.0],["1986-02-25",1.9934,2.0171,1.9696,1.9934,87000.0],["1986-02-26",1.9934,1.9934,1.851,1.8747,229800.0],["1986-02-27",1.8747,1.8985,1.8747,1.8866,18000.0],["1986-02-28",1.8866,1.9103,1.8747,1.8866,324600.0],["1986-03-03",1.8866,1.9103,1.8866,1.8866,91200.0],["1986-03-04",1.8985,1.9103,1.8985,1.8985,40200.0],["1986-03-05",1.8985,1.9222,1.8985,1.9103,43200.0],["1986-03-06",1.9103,1.9222,1.8985,1.8985,52200.0],["1986-03-07",1.8985,1.9222,1.8985,1.9222,51600.0],["1986-03-10",1.9222,1.9815,1.8985,1.9815,162000.0],["1986-03-11",1.9815,2.0171,1.9578,2.0171,108000.0],["1986-03-12",2.0171,2.0171,1.9934,2.0171,217200.0],["1986-03-13",1.9934,1.9934,1.9341,1.9459,292800.0],["1986-03-14",1.9459,1.9696,1.9341,1.9341,148800.0],["1986-03-17",1.9341,1.9459,1.8866,1.8985,184800.0],["1986-03-18",1.8985,1.9103,1.8747,1.8747,378600.0],["1986-03-19",1.8747,1.8866,1.8629,1.8629,166800.0],["1986-03-20",1.8629,1.8747,1.851,1.8747,43200.0],["1986-03-21",1.8747,1.8985,1.8629,1.8985,440400.0],["1986-03-24",1.8985,1.8985,1.8747,1.8985,132600.0],["1986-03-25",1.8985,1.9815,1.8985,1.9815,490200.0],["1986-03-26",1.9815,2.0646,1.9815,2.0527,394800.0],["1986-03-27",2.0527,2.1595,2.0527,2.1595,347400.0],["1986-03-31",2.1595,2.1832,2.1358,2.1832,133200.0],["1986-04-01",2.1832,2.3019,2.1595,2.2663,319200.0],["1986-04-02",2.2663,2.3137,2.2663,2.29,343200.0],["1986-04-03",2.3019,2.3612,2.3019,2.3137,271800.0],["1986-04-04",2.3137,2.3256,2.29,2.29,628800.0],["1986-04-07",2.29,2.3019,2.1476,2.1832,744000.0],["1986-04-08",2.1832,2.2188,2.1832,2.207,166200.0],["1986-04-09",2.207,2.2188,2.1714,2.1714,349200.0],["1986-04-10",2.1714,2.1832,2.1358,2.1358,68400.0],["1986-04-11",2.1358,2.1714,2.0527,2.0527,175200.0],["1986-04-14",2.0527,2.0646,1.9222,2.029,1329600.0],["1986-04-15",2.0527,2.1002,2.0527,2.0883,140400.0],["1986-04-16",2.0883,2.1595,2.0764,2.1476,694200.0],["1986-04-17",2.1476,2.2663,2.1358,2.2188,397800.0],["1986-04-18",2.2188,2.2544,2.2188,2.2307,138600.0],["1986-04-21",2.2307,2.2544,2.207,2.2307,270000.0],["1986-04-22",2.2307,2.2663,2.2307,2.2663,480600.0],["1986-04-23",2.2663,2.3375,2.2544,2.3137,242400.0],["1986-04-24",2.3256,2.3731,2.3256,2.3375,175800.0],["1986-04-25",2.3375,2.3612,2.3375,2.3612,70200.0],["1986-04-28",2.3375,2.3375,2.1951,2.1951,123600.0],["1986-04-29",2.207,2.2426,2.207,2.2426,120000.0],["1986-04-30",2.2426,2.3019,2.1714,2.2188,553800.0],["1986-05-01",2.207,2.207,2.1714,2.1714,82800.0],["1986-05-02",2.1714,2.207,2.1714,2.1832,195600.0],["1986-05-05",2.1951,2.2307,2.1951,2.2307,146400.0],["1986-05-06",2.2307,2.2307,2.207,2.2188,165600.0],["1986-05-07",2.2188,2.2307,2.207,2.2307,42000.0],["1986-05-08",2.2307,2.2307,2.207,2.207,87600.0],["1986-05-09",2.207,2.2307,2.207,2.207,45000.0],["1986-05-12",2.207,2.2307,2.207,2.2307,108600.0],["1986-05-13",2.2307,2.2307,2.207,2.207,63000.0],["1986-05-14",2.207,2.2663,2.207,2.2426,243600.0],["1986-05-15",2.2426,2.2663,2.2426,2.2544,46800.0],["1986-05-16",2.2544,2.2781,2.2544,2.2663,100800.0],["1986-05-19",2.2663,2.29,2.2663,2.2781,86400.0],["1986-05-20",2.2781,2.3019,2.2781,2.29,129600.0],["1986-05-21",2.29,2.3019,2.2663,2.2663,188400.0],["1986-05-22",2.2781,2.3019,2.2781,2.29,85800.0],["1986-05-23",2.29,2.3137,2.2781,2.3019,132000.0],["1986-05-27",2.3019,2.3256,2.29,2.29,39600.0],["1986-05-28",2.3019,2.3256,2.3019,2.3256,226800.0],["1986-05-29",2.3256,2.3256,2.3019,2.3019,59400.0],["1986-05-30",2.3019,2.3256,2.3019,2.3137,90000.0],["1986-06-02",2.3137,2.3849,2.3019,2.3493,143400.0],["1986-06-03",2.3493,2.3849,2.3493,2.3612,73800.0],["1986-06-04",2.3612,2.3968,2.3612,2.3731,132600.0],["1986-06-05",2.3968,2.5629,2.3968,2.5036,399600.0],["1986-06-06",2.5036,2.5036,2.4917,2.4917,58200.0],["1986-06-09",2.4799,2.4799,2.3731,2.3731,178200.0],["1986-06-10",2.3731,2.3731,2.3256,2.3256,288000.0],["1986-06-11",2.3256,2.3375,2.3137,2.3137,63000.0],["1986-06-12",2.3137,2.3612,2.3137,2.3612,277200.0],["1986-06-13",2.3612,2.3849,2.3493,2.3849,106800.0],["1986-06-16",2.3849,2.3968,2.3493,2.3731,95400.0],["1986-06-17",2.3731,2.4205,2.3731,2.4205,52200.0],["1986-06-18",2.4205,2.4205,2.3849,2.3968,67800.0],["1986-06-19",2.3968,2.4443,2.3968,2.4205,94800.0],["1986-06-20",2.4205,2.4561,2.3849,2.3849,241200.0],["1986-06-23",2.3849,2.6341,2.3849,2.6341,1301400.0],["1986-06-24",2.6341,2.6697,2.5985,2.6222,313800.0],["1986-06-25",2.6222,2.6341,2.5985,2.6341,171000.0],["1986-06-26",2.6341,2.6934,2.6222,2.6578,582600.0],["1986-06-27",2.6578,2.6578,2.6341,2.6341,42000.0],["1986-06-30",2.6341,2.6578,2.6341,2.6341,125400.0],["1986-07-01",2.6341,2.7884,2.6341,2.7765,405000.0],["1986-07-02",2.8002,2.8595,2.8002,2.824,230400.0],["1986-07-03",2.824,2.907,2.824,2.907,522600.0],["1986-07-07",2.907,2.9426,2.8002,2.8714,717000.0],["1986-07-08",2.7884,2.7884,2.5511,2.5748,484800.0],["1986-07-09",2.5748,2.6578,2.551,2.6578,231000.0],["1986-07-10",2.6578,2.6816,2.6222,2.6697,237000.0],["1986-07-11",2.6697,2.7053,2.6341,2.6578,130800.0],["1986-07-14",2.6578,2.6578,2.6222,2.646,90000.0],["1986-07-15",2.646,2.646,2.5155,2.5273,198000.0],["1986-07-16",2.5273,2.5866,2.5155,2.5392,244800.0],["1986-07-17",2.5392,2.6578,2.5392,2.6341,126600.0],["1986-07-18",2.6341,2.7765,2.6341,2.7646,172800.0],["1986-07-21",2.7765,2.8477,2.7765,2.8121,394800.0],["1986-07-22",2.8121,2.8477,2.8121,2.824,58800.0],["1986-07-23",2.824,2.8714,2.824,2.8477,172200.0],["1986-07-24",2.8477,2.8477,2.8002,2.824,289800.0],["1986-07-25",2.824,2.824,2.7884,2.8002,177600.0],["1986-07-28",2.7884,2.7884,2.6578,2.6816,129600.0],["1986-07-29",2.6578,2.6578,2.6341,2.6341,30600.0],["1986-07-30",2.6341,2.6697,2.6341,2.6578,249600.0],["1986-07-31",2.6578,2.6816,2.6341,2.6578,170400.0],["1986-08-01",2.6578,2.6816,2.6578,2.6578,213000.0],["1986-08-04",2.6578,2.6816,2.646,2.646,166800.0],["1986-08-05",2.646,2.6697,2.6341,2.6341,110400.0],["1986-08-06",2.6341,2.6578,2.6104,2.6341,99000.0],["1986-08-07",2.6341,2.646,2.5985,2.6341,97800.0],["1986-08-08",2.6341,2.6816,2.6341,2.6578,88200.0],["1986-08-11",2.6578,2.7646,2.6578,2.7646,81000.0],["1986-08-12",2.7765,2.824,2.7765,2.8121,163200.0],["1986-08-13",2.8121,2.824,2.8002,2.8002,256800.0],["1986-08-14",2.8002,2.8121,2.729,2.7528,287400.0],["1986-08-15",2.7528,2.7528,2.7172,2.7172,168600.0],["1986-08-18",2.7172,2.7528,2.7053,2.7172,124800.0],["1986-08-19",2.7172,2.729,2.7053,2.7053,59400.0],["1986-08-20",2.7053,2.729,2.7053,2.729,146400.0],["1986-08-21",2.729,2.7765,2.729,2.729,87000.0],["1986-08-22",2.729,2.7528,2.7053,2.7172,95400.0],["1986-08-25",2.7172,2.7172,2.6934,2.7053,66600.0],["1986-08-26",2.7053,2.7172,2.6697,2.6816,79200.0],["1986-08-27",2.6816,2.729,2.6816,2.7053,463200.0],["1986-08-28",2.7053,2.729,2.6934,2.729,20400.0],["1986-08-29",2.729,2.729,2.7053,2.7053,15600.0],["1986-09-02",2.7053,2.7646,2.7053,2.7646,221400.0],["1986-09-03",2.7646,2.7765,2.7409,2.7765,40800.0],["1986-09-04",2.7765,2.7765,2.7409,2.7528,39600.0],["1986-09-05",2.7528,2.7884,2.7528,2.7646,92400.0],["1986-09-08",2.7646,2.7884,2.7528,2.7528,151800.0],["1986-09-09",2.7528,2.7765,2.7053,2.7053,96000.0],["1986-09-10",2.7053,2.7053,2.5866,2.5866,490800.0],["1986-09-11",2.5866,2.5866,2.4324,2.5036,592800.0],["1986-09-12",2.4917,2.4917,2.4087,2.4205,225000.0],["1986-09-15",2.4205,2.4324,2.3849,2.3968,180000.0],["1986-09-16",2.3849,2.3849,2.2544,2.3137,202800.0],["1986-09-17",2.3256,2.3493,2.3256,2.3493,66600.0],["1986-09-18",2.3493,2.4087,2.3375,2.3375,106200.0],["1986-09-19",2.3375,2.3612,2.3137,2.3375,117000.0],["1986-09-22",2.3375,2.3968,2.3375,2.3968,141600.0],["1986-09-23",2.3968,2.5866,2.3968,2.5273,549000.0],["1986-09-24",2.5511,2.6104,2.5511,2.5748,210000.0],["1986-09-25",2.5748,2.6222,2.5392,2.5748,406800.0],["1986-09-26",2.5748,2.5748,2.5036,2.5273,177000.0],["1986-09-29",2.5155,2.5155,2.4443,2.4799,184200.0],["1986-09-30",2.4799,2.4799,2.4443,2.4799,94800.0],["1986-10-01",2.4799,2.4917,2.4561,2.468,138600.0],["1986-10-02",2.468,2.5036,2.468,2.5036,364800.0],["1986-10-03",2.5036,2.5155,2.4917,2.5155,115800.0],["1986-10-06",2.5155,2.5629,2.4917,2.5629,91200.0],["1986-10-07",2.5629,2.5748,2.5392,2.5748,64200.0],["1986-10-08",2.5748,2.6104,2.5629,2.5748,55800.0],["1986-10-09",2.5866,2.6104,2.5866,2.5866,25200.0],["1986-10-10",2.5866,2.5985,2.5748,2.5985,122400.0],["1986-10-13",2.5985,2.5985,2.5748,2.5985,43800.0],["1986-10-14",2.5985,2.646,2.5866,2.646,139800.0],["1986-10-15",2.646,2.7172,2.646,2.7053,153000.0],["1986-10-16",2.7053,2.729,2.6816,2.729,47400.0],["1986-10-17",2.729,2.729,2.6816,2.729,328800.0],["1986-10-20",2.7053,2.7053,2.6816,2.6816,120600.0],["1986-10-21",2.6816,2.6934,2.646,2.646,64200.0],["1986-10-22",2.6578,2.729,2.6578,2.7053,233400.0],["1986-10-23",2.7053,2.7528,2.7053,2.7528,131400.0],["1986-10-24",2.7528,2.7528,2.7053,2.7172,408600.0],["1986-10-27",2.7172,2.7409,2.7172,2.7409,90000.0],["1986-10-28",2.7409,2.7409,2.6816,2.7172,97800.0],["1986-10-29",2.7053,2.7053,2.6578,2.6816,319800.0],["1986-10-30",2.7053,2.7765,2.7053,2.7409,163200.0],["1986-10-31",2.7528,2.8002,2.7528,2.7765,61800.0],["1986-11-03",2.8002,2.8951,2.8002,2.8477,279600.0],["1986-11-04",2.8477,2.8714,2.7765,2.8002,152400.0],["1986-11-05",2.8002,2.8002,2.729,2.8002,382800.0],["1986-11-06",2.8002,2.8002,2.7528,2.7646,194400.0],["1986-11-07",2.7646,2.824,2.7528,2.7765,110400.0],["1986-11-10",2.7765,2.824,2.7765,2.8002,66600.0],["1986-11-11",2.8002,2.8002,2.7528,2.7528,58200.0],["1986-11-12",2.7528,2.8002,2.7528,2.8002,160200.0],["1986-11-13",2.8002,2.8002,2.7528,2.7528,48600.0],["1986-11-14",2.7528,2.8002,2.7053,2.7765,365400.0],["1986-11-17",2.7528,2.7528,2.6578,2.6816,180600.0],["1986-11-18",2.6816,2.7053,2.5629,2.5866,217200.0],["1986-11-19",2.5629,2.5629,2.4561,2.551,249000.0],["1986-11-20",2.5866,2.6578,2.5866,2.6341,69600.0],["1986-11-21",2.6578,2.6816,2.6578,2.6578,193800.0],["1986-11-24",2.6578,2.7053,2.5985,2.6341,242400.0],["1986-11-25",2.6341,2.646,2.5392,2.5629,271200.0],["1986-11-26",2.5629,2.6104,2.5629,2.5866,181800.0],["1986-11-28",2.5866,2.6104,2.5748,2.5866,39600.0],["1986-12-01",2.5866,2.6104,2.5629,2.5748,120600.0],["1986-12-02",2.5748,2.5866,2.5629,2.5866,207600.0],["1986-12-03",2.5866,2.6816,2.5866,2.6578,151200.0],["1986-12-04",2.6578,2.6816,2.6578,2.6816,66600.0],["1986-12-05",2.6816,2.7053,2.6578,2.6697,133200.0],["1986-12-08",2.6697,2.6934,2.6697,2.6934,24600.0],["1986-12-09",2.6934,2.7053,2.6341,2.6578,417000.0],["1986-12-10",2.6578,2.6816,2.6104,2.6341,63000.0],["1986-12-11",2.6341,2.6816,2.6341,2.6578,103800.0],["1986-12-12",2.6578,2.6697,2.646,2.6697,25200.0],["1986-12-15",2.6697,2.6697,2.6104,2.6104,253800.0],["1986-12-16",2.6104,2.6578,2.6104,2.6578,75600.0],["1986-12-17",2.6578,2.6578,2.6222,2.6578,49800.0],["1986-12-18",2.6578,2.6578,2.6104,2.6104,227400.0],["1986-12-19",2.6104,2.6341,2.5748,2.5866,201600.0],["1986-12-22",2.5866,2.6104,2.5392,2.5629,483000.0],["1986-12-23",2.5629,2.5629,2.5155,2.5273,218400.0],["1986-12-24",2.5273,2.551,2.4917,2.5155,79800.0],["1986-12-26",2.5155,2.5155,2.4917,2.4917,79800.0],["1986-12-29",2.4917,2.5155,2.468,2.468,170400.0],["1986-12-30",2.468,2.468,2.3019,2.3849,580800.0],["1986-12-31",2.3849,2.4443,2.3493,2.3849,485400.0],["1987-01-02",2.3849,2.4443,2.3731,2.4324,304800.0],["1987-01-05",2.4324,2.5748,2.4205,2.5629,322200.0],["1987-01-06",2.5866,2.6934,2.5866,2.646,397200.0],["1987-01-07",2.6578,2.7528,2.6578,2.7528,257400.0],["1987-01-08",2.7528,2.824,2.7528,2.824,267000.0],["1987-01-09",2.824,2.8477,2.7528,2.8358,327600.0],["1987-01-12",2.8358,2.8951,2.8121,2.8833,658200.0],["1987-01-13",2.8833,2.9426,2.824,2.8477,552600.0],["1987-01-14",2.8477,2.9189,2.7765,2.8595,520200.0],["1987-01-15",2.8595,2.8833,2.824,2.8477,1051800.0],["1987-01-16",2.8477,2.8714,2.7646,2.7646,682200.0],["1987-01-19",2.7646,2.7884,2.7172,2.7409,216000.0],["1987-01-20",2.7409,2.7646,2.729,2.7646,85200.0],["1987-01-21",2.7646,2.7765,2.729,2.729,304800.0],["1987-01-22",2.729,2.729,2.6934,2.7053,402600.0],["1987-01-23",2.7172,2.8121,2.7172,2.7409,420600.0],["1987-01-26",2.7376,2.7376,2.6661,2.7138,178800.0],["1987-01-27",2.7138,2.809,2.69,2.809,220800.0],["1987-01-28",2.809,2.8447,2.7971,2.8328,91800.0],["1987-01-29",2.8328,2.8685,2.809,2.8328,1372800.0],["1987-01-30",2.8328,2.8447,2.7614,2.7852,198600.0],["1987-02-02",2.7852,2.7852,2.7614,2.7733,177600.0],["1987-02-03",2.7733,2.809,2.7733,2.7733,200400.0],["1987-02-04",2.7733,2.8209,2.7733,2.7971,150000.0],["1987-02-05",2.7971,2.8209,2.7971,2.7971,279600.0],["1987-02-06",2.7971,2.8209,2.7733,2.7971,202200.0],["1987-02-09",2.7971,2.7971,2.7019,2.7376,326400.0],["1987-02-10",2.7376,2.7614,2.7138,2.7138,250200.0],["1987-02-11",2.7138,2.7495,2.7138,2.7257,193200.0],["1987-02-12",2.7376,2.7614,2.7376,2.7376,220800.0],["1987-02-13",2.7376,2.809,2.7376,2.7733,526800.0],["1987-02-17",2.7733,2.8209,2.7733,2.7733,487200.0],["1987-02-18",2.7733,2.8209,2.7733,2.8209,125400.0],["1987-02-19",2.8209,2.8328,2.7971,2.809,239400.0],["1987-02-20",2.809,2.9042,2.809,2.9042,315000.0],["1987-02-23",2.9042,2.9161,2.8685,2.8923,103200.0],["1987-02-24",2.8923,2.9399,2.8804,2.9399,256200.0],["1987-02-25",2.9399,2.9518,2.9042,2.928,43200.0],["1987-02-26",2.928,3.047,2.928,3.0351,238200.0],["1987-02-27",3.0351,3.1184,3.0232,3.0946,147600.0],["1987-03-02",3.0946,3.1661,3.0708,3.1422,112200.0],["1987-03-03",3.1422,3.1422,3.1184,3.1184,83400.0],["1987-03-04",3.1184,3.178,3.1184,3.1422,215400.0],["1987-03-05",3.1541,3.178,3.1541,3.1541,138600.0],["1987-03-06",3.1541,3.2256,3.1541,3.1899,123600.0],["1987-03-09",3.1899,3.2256,3.1899,3.2256,209400.0],["1987-03-10",3.2375,3.4041,3.2375,3.3803,306600.0],["1987-03-11",3.3803,3.4041,3.3327,3.3327,71400.0],["1987-03-12",3.3327,3.3803,3.1899,3.2613,121800.0],["1987-03-13",3.2613,3.2613,3.2375,3.2375,17400.0],["1987-03-16",3.2375,3.2375,3.1899,3.2375,52200.0],["1987-03-17",3.2375,3.2375,3.1899,3.2137,27600.0],["1987-03-18",3.2137,3.2613,3.2137,3.2613,42600.0],["1987-03-19",3.2613,3.2851,3.2137,3.2375,73800.0],["1987-03-20",3.2375,3.2851,3.2375,3.2375,154200.0],["1987-03-23",3.2375,3.3089,3.1661,3.1661,459600.0],["1987-03-24",3.166,3.2137,3.1422,3.1899,237000.0],["1987-03-25",3.1899,3.1899,3.047,3.1422,184200.0],["1987-03-26",3.1422,3.2375,3.0946,3.2018,174600.0],["1987-03-27",3.2018,3.2137,3.166,3.2137,165600.0],["1987-03-30",3.1661,3.1661,3.0708,3.0708,129000.0],["1987-03-31",3.0708,3.1184,3.0708,3.1184,225000.0],["1987-04-01",3.1184,3.1661,3.047,3.1661,170400.0],["1987-04-02",3.166,3.3089,3.166,3.3089,101400.0],["1987-04-03",3.3089,3.3565,3.3089,3.3327,121200.0],["1987-04-06",3.3327,3.3327,3.3089,3.3089,84600.0],["1987-04-07",3.3089,3.3327,3.2851,3.2851,367200.0],["1987-04-08",3.2851,3.3327,3.2851,3.3327,85200.0],["1987-04-09",3.3327,3.3327,3.3089,3.3089,137400.0],["1987-04-10",3.3089,3.3327,3.3089,3.3327,115800.0],["1987-04-13",3.3327,3.3565,3.2851,3.2851,167400.0],["1987-04-14",3.2851,3.3089,3.1184,3.1422,147000.0],["1987-04-15",3.1422,3.166,3.0946,3.0946,224400.0],["1987-04-16",3.0946,3.1422,3.0946,3.0946,112800.0],["1987-04-20",3.0946,3.1422,3.0708,3.0946,180000.0],["1987-04-21",3.0946,3.1661,3.0708,3.1661,255000.0],["1987-04-22",3.1661,3.1899,3.1184,3.1661,73200.0],["1987-04-23",3.1661,3.1899,3.1661,3.1661,242400.0],["1987-04-24",3.1761,3.2,3.1761,3.2,116400.0],["1987-04-27",3.1522,3.1522,3.0925,3.1283,111600.0],["1987-04-28",3.1283,3.1522,3.1044,3.1283,156000.0],["1987-04-29",3.1522,3.2,3.1522,3.2,129600.0],["1987-04-30",3.2,3.2716,3.1761,3.2716,115800.0],["1987-05-01",3.2716,3.2955,3.2477,3.2955,36600.0],["1987-05-04",3.2955,3.2955,3.2477,3.2477,49800.0],["1987-05-05",3.2477,3.2955,3.2477,3.2955,8400.0],["1987-05-06",3.2955,3.3432,3.2477,3.3194,85800.0],["1987-05-07",3.3194,3.3432,3.2955,3.3432,48000.0],["1987-05-08",3.3432,3.4149,3.3194,3.3671,403800.0],["1987-05-11",3.3671,3.391,3.3671,3.3671,74400.0],["1987-05-12",3.3671,3.391,3.3671,3.3671,61200.0],["1987-05-13",3.3671,3.391,3.3432,3.3671,244800.0],["1987-05-14",3.3671,3.4149,3.3671,3.3671,37800.0],["1987-05-15",3.3671,3.4149,3.3671,3.4149,60000.0],["1987-05-18",3.391,3.391,3.3671,3.3671,172200.0],["1987-05-19",3.3671,3.4149,3.3671,3.391,170400.0],["1987-05-20",3.391,3.4149,3.391,3.391,170400.0],["1987-05-21",3.391,3.4149,3.391,3.391,90000.0],["1987-05-22",3.391,3.4388,3.391,3.391,199800.0],["1987-05-26",3.391,3.4149,3.3671,3.3671,142200.0],["1987-05-27",3.3671,3.4149,3.3194,3.3432,150600.0],["1987-05-28",3.3432,3.391,3.3432,3.3432,228600.0],["1987-05-29",3.3432,3.3671,3.3194,3.3194,43800.0],["1987-06-01",3.3194,3.3671,3.3194,3.3671,12600.0],["1987-06-02",3.3671,3.391,3.3432,3.3671,219000.0],["1987-06-03",3.3671,3.391,3.3671,3.3671,94800.0],["1987-06-04",3.3671,3.391,3.3671,3.391,63000.0],["1987-06-05",3.391,3.4268,3.3671,3.391,70800.0],["1987-06-08",3.391,3.4149,3.391,3.4149,120600.0],["1987-06-09",3.4149,3.4149,3.391,3.4149,95400.0],["1987-06-10",3.4149,3.5104,3.391,3.4746,222600.0],["1987-06-11",3.4746,3.5343,3.4626,3.4865,110400.0],["1987-06-12",3.4865,3.6537,3.4865,3.6059,288000.0],["1987-06-15",3.6059,3.6298,3.582,3.6059,362400.0],["1987-06-16",3.6059,3.797,3.6059,3.7731,432600.0],["1987-06-17",3.7731,3.797,3.7492,3.7492,89400.0],["1987-06-18",3.7492,3.797,3.7014,3.7253,328200.0],["1987-06-19",3.7253,3.797,3.7253,3.797,521400.0],["1987-06-22",3.797,3.797,3.7492,3.7492,115200.0],["1987-06-23",3.7492,3.8686,3.7492,3.8686,357000.0],["1987-06-24",3.8686,3.8686,3.8208,3.8208,97200.0],["1987-06-25",3.8208,3.8686,3.8208,3.8208,101400.0],["1987-06-26",3.8208,3.8925,3.8208,3.8925,68400.0],["1987-06-29",3.8925,3.8925,3.8208,3.8925,58800.0],["1987-06-30",3.8925,3.8925,3.8447,3.8925,57600.0],["1987-07-01",3.8925,3.9641,3.8447,3.9641,240000.0],["1987-07-02",3.9641,3.988,3.9164,3.988,292200.0],["1987-07-06",3.988,4.1074,3.988,4.0597,634800.0],["1987-07-07",4.0597,4.0835,4.0119,4.0358,171600.0],["1987-07-08",4.0358,4.0835,4.0358,4.0358,27000.0],["1987-07-09",4.0358,4.0835,4.0358,4.0597,37200.0],["1987-07-10",4.0597,4.0835,4.0358,4.0358,21000.0],["1987-07-13",4.0358,4.0835,4.0358,4.0597,331800.0],["1987-07-14",4.0597,4.0835,4.0358,4.0835,255600.0],["1987-07-15",4.0835,4.1074,4.0597,4.0835,72000.0],["1987-07-16",4.0835,4.1791,4.0835,4.1791,168000.0],["1987-07-17",4.1791,4.3223,4.1313,4.3223,382800.0],["1987-07-20",4.3223,4.3223,4.2507,4.2985,136800.0],["1987-07-21",4.2985,4.3462,4.2507,4.2985,405000.0],["1987-07-22",4.2985,4.3462,4.2746,4.2746,199200.0],["1987-07-23",4.2846,4.3325,4.2846,4.2846,304200.0],["1987-07-24",4.2846,4.3325,4.141,4.1889,432600.0],["1987-07-27",4.1889,4.1889,4.141,4.1889,40200.0],["1987-07-28",4.1889,4.2607,4.141,4.2607,156600.0],["1987-07-29",4.2607,4.2607,4.2128,4.2128,175200.0],["1987-07-30",4.2128,4.2846,4.2128,4.2607,178800.0],["1987-07-31",4.2607,4.2846,4.2368,4.2607,40800.0],["1987-08-03",4.2607,4.2846,4.2368,4.2607,81000.0],["1987-08-04",4.2607,4.2846,4.2368,4.2487,381000.0],["1987-08-05",4.2487,4.2846,4.2368,4.2846,67200.0],["1987-08-06",4.2846,4.3086,4.2607,4.2607,82800.0],["1987-08-07",4.2607,4.3205,4.2607,4.3205,87600.0],["1987-08-10",4.3205,4.3804,4.3086,4.3325,289200.0],["1987-08-11",4.3325,4.4043,4.3325,4.3564,207000.0],["1987-08-12",4.3564,4.4043,4.3564,4.3804,126600.0],["1987-08-13",4.3804,4.4282,4.3804,4.4282,123000.0],["1987-08-14",4.4043,4.4043,4.3804,4.3804,53400.0],["1987-08-17",4.3804,4.4282,4.3564,4.3564,48600.0],["1987-08-18",4.3564,4.3564,4.2607,4.3086,242400.0],["1987-08-19",4.3086,4.3086,4.2368,4.2607,36000.0],["1987-08-20",4.2607,4.4043,4.2607,4.3564,174000.0],["1987-08-21",4.3804,4.4522,4.3804,4.4282,103800.0],["1987-08-24",4.4282,4.4522,4.3804,4.4043,51600.0],["1987-08-25",4.4043,4.4282,4.4043,4.4282,58200.0],["1987-08-26",4.4282,4.4282,4.4043,4.4282,60600.0],["1987-08-27",4.4282,4.4282,4.4043,4.4282,877200.0],["1987-08-28",4.4282,4.4282,4.3804,4.3804,51600.0],["1987-08-31",4.3804,4.3804,4.3086,4.3086,204600.0],["1987-09-01",4.3086,4.3564,4.3086,4.3564,138000.0],["1987-09-02",4.3564,4.3564,4.2846,4.3325,387000.0],["1987-09-03",4.3325,4.3325,4.2607,4.3086,122400.0],["1987-09-04",4.3086,4.3086,4.2368,4.2368,75000.0],["1987-09-08",4.2368,4.2368,4.0213,4.0213,246600.0],["1987-09-09",4.0213,4.1171,4.0213,4.0692,139200.0],["1987-09-10",4.0692,4.1171,4.0453,4.0931,174600.0],["1987-09-11",4.0692,4.0692,4.0453,4.0692,28200.0],["1987-09-14",4.0692,4.0692,4.0453,4.0692,12000.0],["1987-09-15",4.0692,4.0692,4.0453,4.0453,39000.0],["1987-09-16",4.0453,4.0692,4.0453,4.0453,115200.0],["1987-09-17",4.0453,4.0931,4.0453,4.0453,51600.0],["1987-09-18",4.0453,4.0692,4.0213,4.0213,47400.0],["1987-09-21",4.0213,4.0692,4.0213,4.0213,73200.0],["1987-09-22",4.1171,4.1889,4.1171,4.1889,116400.0],["1987-09-23",4.1889,4.2607,4.1889,4.2607,85200.0],["1987-09-24",4.2607,4.6437,4.2368,4.5479,375000.0],["1987-09-25",4.5479,4.5958,4.5479,4.5958,94200.0],["1987-09-28",4.5958,4.5958,4.5719,4.5719,60000.0],["1987-09-29",4.5719,4.5958,4.5001,4.5479,72000.0],["1987-09-30",4.5001,4.5001,4.4043,4.4522,174600.0],["1987-10-01",4.4282,4.4282,4.3804,4.4043,139800.0],["1987-10-02",4.4043,4.4282,4.4043,4.4282,602400.0],["1987-10-05",4.4282,4.5001,4.4282,4.4282,211200.0],["1987-10-06",4.4282,4.4761,4.4282,4.4522,57000.0],["1987-10-07",4.4522,4.4761,4.4282,4.4641,181800.0],["1987-10-08",4.4642,4.4761,4.4043,4.4043,288600.0],["1987-10-09",4.4043,4.4522,4.4043,4.4043,19200.0],["1987-10-12",4.4043,4.4522,4.3325,4.3564,49800.0],["1987-10-13",4.3564,4.3804,4.3564,4.3564,100200.0],["1987-10-14",4.3564,4.3804,4.3564,4.3564,224400.0],["1987-10-15",4.3564,4.3564,4.2846,4.3086,130200.0],["1987-10-16",4.3086,4.3086,4.2368,4.2846,634800.0],["1987-10-19",4.2607,4.2607,3.6862,3.7102,264000.0],["1987-10-20",3.7102,3.7102,3.2554,3.2793,113400.0],["1987-10-21",3.2793,3.5187,3.2793,3.5187,235800.0],["1987-10-22",3.5187,3.5187,3.1357,3.1596,265800.0],["1987-10-23",3.1697,3.1937,3.0256,3.0736,159000.0],["1987-10-26",3.0256,3.0256,2.6654,2.6894,171600.0],["1987-10-27",2.6894,2.7375,2.3533,2.4013,331800.0],["1987-10-28",2.4013,2.4253,2.3773,2.4013,352800.0],["1987-10-29",2.4013,2.6894,2.3533,2.6894,887400.0],["1987-10-30",2.7375,3.0016,2.7375,2.9296,492000.0],["1987-11-02",2.9296,2.9296,2.8575,2.8815,97200.0],["1987-11-03",2.8815,2.8815,2.7615,2.8095,208800.0],["1987-11-04",2.8095,2.8095,2.7135,2.8095,154800.0],["1987-11-05",2.8095,2.9536,2.7615,2.9296,123000.0],["1987-11-06",2.9296,3.0496,2.9056,3.0016,312600.0],["1987-11-09",3.0016,3.0016,2.9056,2.9056,366600.0],["1987-11-10",2.9056,2.9296,2.7375,2.7615,230400.0],["1987-11-11",2.7615,2.7855,2.7615,2.7615,185400.0],["1987-11-12",2.7855,2.8575,2.7855,2.8095,247200.0],["1987-11-13",2.8335,2.8815,2.8335,2.8335,175200.0],["1987-11-16",2.8335,2.9296,2.8335,2.9296,142800.0],["1987-11-17",2.9056,2.9056,2.8335,2.8335,49800.0],["1987-11-18",2.8335,2.8815,2.8335,2.8815,23400.0],["1987-11-19",2.8815,2.9056,2.8335,2.8335,49200.0],["1987-11-20",2.8335,2.8575,2.7855,2.8335,52800.0],["1987-11-23",2.8335,2.8335,2.7375,2.8335,110400.0],["1987-11-24",2.8335,2.9056,2.8095,2.8815,146400.0],["1987-11-25",2.8815,2.9536,2.8575,2.9536,34800.0],["1987-11-27",2.9536,2.9536,2.9056,2.9536,168000.0],["1987-11-30",2.8815,2.8815,2.7135,2.7135,178800.0],["1987-12-01",2.7135,2.7855,2.6894,2.6894,261600.0],["1987-12-02",2.6894,2.7375,2.6174,2.6174,84600.0],["1987-12-03",2.6174,2.6654,2.4253,2.4613,448800.0],["1987-12-04",2.4613,2.4733,2.3773,2.4253,217200.0],["1987-12-07",2.4253,2.4253,2.3773,2.4253,96000.0],["1987-12-08",2.4253,2.5454,2.4253,2.5213,212400.0],["1987-12-09",2.5454,2.6654,2.5454,2.6654,226800.0],["1987-12-10",2.6654,2.7135,2.5934,2.7135,290400.0],["1987-12-11",2.7135,2.7855,2.7135,2.7375,103800.0],["1987-12-14",2.7375,2.8095,2.7375,2.7855,114600.0],["1987-12-15",2.8095,2.8575,2.8095,2.8575,292200.0],["1987-12-16",2.8575,3.0496,2.8095,3.0256,313800.0],["1987-12-17",3.0496,3.1937,3.0496,3.1217,184800.0],["1987-12-18",3.0977,3.0977,3.0256,3.0256,379800.0],["1987-12-21",3.0256,3.0496,3.0016,3.0256,1117800.0],["1987-12-22",3.0256,3.0977,3.0256,3.0977,239400.0],["1987-12-23",3.0977,3.2658,3.0736,3.2417,283800.0],["1987-12-24",3.2417,3.4338,3.2417,3.4338,201000.0],["1987-12-28",3.3858,3.3858,3.2898,3.2898,135000.0],["1987-12-29",3.2898,3.3378,3.2898,3.3378,39600.0],["1987-12-30",3.3618,3.4579,3.3618,3.4338,73200.0],["1987-12-31",3.4338,3.5059,3.4338,3.4819,52200.0],["1988-01-04",3.4819,3.5059,3.4098,3.4098,129600.0],["1988-01-05",3.4098,3.4819,3.2658,3.2658,221400.0],["1988-01-06",3.2658,3.3378,3.2658,3.3258,147000.0],["1988-01-07",3.3258,3.4338,3.2898,3.4338,400200.0],["1988-01-08",3.4338,3.5059,3.3618,3.3858,549000.0],["1988-01-11",3.3378,3.3378,3.2658,3.3138,288000.0],["1988-01-12",3.3138,3.3378,3.0977,3.1937,509400.0],["1988-01-13",3.1937,3.1937,3.1457,3.1697,381600.0],["1988-01-14",3.1697,3.1937,3.1457,3.1457,303600.0],["1988-01-15",3.1457,3.2177,3.1457,3.1697,305400.0],["1988-01-18",3.1697,3.2177,3.1097,3.1457,388200.0],["1988-01-19",3.0977,3.0977,3.0736,3.0736,180600.0],["1988-01-20",3.0496,3.0496,2.9536,2.9536,400200.0],["1988-01-21",2.9536,2.9776,2.8815,2.9296,546000.0],["1988-01-22",2.9296,2.9296,2.8815,2.9056,54000.0],["1988-01-25",2.9157,2.9398,2.8675,2.8675,278400.0],["1988-01-26",2.8675,2.8916,2.8675,2.8675,66000.0],["1988-01-27",2.8675,2.8916,2.8193,2.8554,204000.0],["1988-01-28",2.8554,2.9639,2.8434,2.9398,261600.0],["1988-01-29",2.9398,2.988,2.9157,2.9639,286200.0],["1988-02-01",2.9639,2.9639,2.8916,2.9157,197400.0],["1988-02-02",2.9157,2.9157,2.8916,2.8916,136200.0],["1988-02-03",2.8916,2.9157,2.8675,2.9157,213600.0],["1988-02-04",2.8916,2.8916,2.8434,2.8434,414000.0],["1988-02-05",2.8434,2.8916,2.8434,2.8675,36000.0],["1988-02-08",2.8675,2.8675,2.747,2.8434,91800.0],["1988-02-09",2.8193,2.8193,2.7952,2.8193,91200.0],["1988-02-10",2.8193,2.8916,2.7952,2.8916,67200.0],["1988-02-11",2.9157,3.0603,2.9157,3.0121,143400.0],["1988-02-12",3.0362,3.1807,3.0362,3.1807,115800.0],["1988-02-16",3.1807,3.1807,3.1085,3.1807,45000.0],["1988-02-17",3.1807,3.2048,3.1566,3.1566,66600.0],["1988-02-18",3.1566,3.1566,3.1325,3.1325,33000.0],["1988-02-19",3.1325,3.1807,3.1325,3.1325,48600.0],["1988-02-22",3.1325,3.2289,3.1325,3.1807,51600.0],["1988-02-23",3.1807,3.253,3.1807,3.2048,616800.0],["1988-02-24",3.2289,3.3012,3.2289,3.3012,62400.0],["1988-02-25",3.3012,3.3494,3.2771,3.3253,102000.0],["1988-02-26",3.3253,3.3494,3.3012,3.3253,108000.0],["1988-02-29",3.3253,3.3494,3.3012,3.3012,21000.0],["1988-03-01",3.3253,3.3735,3.3253,3.3494,102600.0],["1988-03-02",3.3494,3.3735,3.3494,3.3494,70200.0],["1988-03-03",3.3494,3.4217,3.3494,3.4217,212400.0],["1988-03-04",3.4217,3.4699,3.3735,3.4217,222600.0],["1988-03-07",3.4217,3.494,3.4217,3.4458,246600.0],["1988-03-08",3.4458,3.5181,3.4217,3.494,285000.0],["1988-03-09",3.494,3.7109,3.494,3.6627,564600.0],["1988-03-10",3.6627,3.735,3.6627,3.6627,361800.0],["1988-03-11",3.6627,3.6868,3.4699,3.5181,348600.0],["1988-03-14",3.5181,3.5904,3.5181,3.5663,405600.0],["1988-03-15",3.5663,3.5663,3.4699,3.5181,47400.0],["1988-03-16",3.5181,3.5181,3.4217,3.4458,93000.0],["1988-03-17",3.4699,3.5663,3.4699,3.5663,192000.0],["1988-03-18",3.5904,3.6627,3.5904,3.6386,138000.0],["1988-03-21",3.6386,3.6627,3.6145,3.6386,89400.0],["1988-03-22",3.6386,3.6868,3.6145,3.6627,224400.0],["1988-03-23",3.6627,3.6868,3.6386,3.6747,28200.0],["1988-03-24",3.6627,3.6627,3.5904,3.6145,127200.0],["1988-03-25",3.6145,3.6868,3.6145,3.6386,762600.0],["1988-03-28",3.6145,3.6145,3.494,3.5181,126000.0],["1988-03-29",3.5663,3.5904,3.5663,3.5904,222000.0],["1988-03-30",3.5904,3.5904,3.5181,3.5181,264600.0],["1988-03-31",3.5181,3.5663,3.494,3.5181,156600.0],["1988-04-04",3.5181,3.5663,3.5181,3.5181,54000.0],["1988-04-05",3.5181,3.5422,3.3494,3.3494,154200.0],["1988-04-06",3.3494,3.3735,3.2771,3.3253,202800.0],["1988-04-07",3.3253,3.4217,3.3253,3.3976,403200.0],["1988-04-08",3.3976,3.4217,3.3976,3.4217,160200.0],["1988-04-11",3.4458,3.5663,3.4458,3.5663,357000.0],["1988-04-12",3.5663,3.5663,3.494,3.5181,75600.0],["1988-04-13",3.5181,3.5422,3.494,3.5301,188400.0],["1988-04-14",3.5181,3.5181,3.4699,3.4699,67200.0],["1988-04-15",3.4699,3.4699,3.4217,3.4458,366600.0],["1988-04-18",3.4458,3.4699,3.4217,3.4578,29400.0],["1988-04-19",3.4699,3.5663,3.4699,3.5663,66600.0],["1988-04-20",3.5663,3.5663,3.494,3.494,40800.0],["1988-04-21",3.494,3.5422,3.494,3.5422,113400.0],["1988-04-22",3.5422,3.5422,3.494,3.5422,54000.0],["1988-04-25",3.5422,3.5422,3.494,3.5422,58800.0],["1988-04-26",3.5422,3.5904,3.5422,3.5663,183000.0],["1988-04-27",3.5798,3.6524,3.5798,3.6282,129000.0],["1988-04-28",3.6282,3.7491,3.604,3.6524,334200.0],["1988-04-29",3.6524,3.6766,3.604,3.6524,123600.0],["1988-05-02",3.6524,3.6524,3.5798,3.6282,57600.0],["1988-05-03",3.604,3.604,3.5556,3.5798,52200.0],["1988-05-04",3.604,3.6524,3.604,3.604,51600.0],["1988-05-05",3.604,3.6282,3.5798,3.5798,193200.0],["1988-05-06",3.5798,3.6282,3.5798,3.604,43800.0],["1988-05-09",3.604,3.6524,3.604,3.6282,17400.0],["1988-05-10",3.6282,3.6524,3.6282,3.6282,63000.0],["1988-05-11",3.6282,3.6524,3.604,3.6524,199200.0],["1988-05-12",3.6524,3.7008,3.6282,3.7008,81600.0],["1988-05-13",3.7008,3.725,3.6766,3.725,77400.0],["1988-05-16",3.7008,3.7008,3.6766,3.6766,85200.0],["1988-05-17",3.6766,3.725,3.6766,3.7008,160800.0],["1988-05-18",3.7008,3.7008,3.5798,3.604,442200.0],["1988-05-19",3.604,3.6282,3.5556,3.604,229200.0],["1988-05-20",3.604,3.604,3.5556,3.5556,57600.0],["1988-05-23",3.5556,3.5798,3.5073,3.5073,61800.0],["1988-05-24",3.5073,3.5315,3.4589,3.5073,33600.0],["1988-05-25",3.5073,3.5556,3.5073,3.5073,28200.0],["1988-05-26",3.5073,3.5073,3.5073,3.5073,1800.0],["1988-05-27",3.5073,3.5556,3.5073,3.5315,46200.0],["1988-05-31",3.5315,3.5315,3.4831,3.5315,30000.0],["1988-06-01",3.5315,3.5556,3.5073,3.5556,402000.0],["1988-06-02",3.5556,3.5556,3.4589,3.5073,92400.0],["1988-06-03",3.5073,3.5073,3.4589,3.5073,58800.0],["1988-06-06",3.5073,3.5556,3.4831,3.5315,103800.0],["1988-06-07",3.5556,3.604,3.5556,3.604,112800.0],["1988-06-08",3.604,3.6524,3.5556,3.6282,77400.0],["1988-06-09",3.4831,3.4831,2.963,3.0235,2991600.0],["1988-06-10",3.0356,3.0719,3.0356,3.0477,2769600.0],["1988-06-13",3.0477,3.0719,2.8542,2.8784,561000.0],["1988-06-14",2.8784,2.9026,2.83,2.8542,468600.0],["1988-06-15",2.8542,2.8663,2.7332,2.7816,785400.0],["1988-06-16",2.7816,2.8421,2.7453,2.8421,672000.0],["1988-06-17",2.8421,2.9993,2.8058,2.9026,576000.0],["1988-06-20",2.9026,2.9509,2.9026,2.9268,113400.0],["1988-06-21",2.9268,2.9509,2.8542,2.9026,258000.0],["1988-06-22",2.9026,2.9268,2.8784,2.9026,219000.0],["1988-06-23",2.9026,2.9268,2.83,2.9026,195000.0],["1988-06-24",2.9026,2.9268,2.8542,2.8784,159600.0],["1988-06-27",2.8784,2.8784,2.7332,2.7574,649200.0],["1988-06-28",2.7574,2.7574,2.7091,2.7574,352800.0],["1988-06-29",2.7574,2.7574,2.7332,2.7332,356400.0],["1988-06-30",2.7332,2.7332,2.4914,2.5397,2759400.0],["1988-07-01",2.5397,2.5881,2.5156,2.5639,1018800.0],["1988-07-05",2.5639,2.5639,2.5156,2.5156,420000.0],["1988-07-06",2.5156,2.5639,2.5156,2.5518,1462200.0],["1988-07-07",2.5518,2.6849,2.5397,2.6486,390000.0],["1988-07-08",2.6486,2.8058,2.6365,2.8058,646800.0],["1988-07-11",2.8058,2.8058,2.7332,2.7332,702000.0],["1988-07-12",2.7332,2.7574,2.5639,2.6123,341400.0],["1988-07-13",2.6123,2.6607,2.6123,2.6123,217800.0],["1988-07-14",2.6365,2.7091,2.6365,2.7091,585000.0],["1988-07-15",2.7091,2.7574,2.6607,2.6849,270000.0],["1988-07-18",2.6849,2.7091,2.6849,2.6849,181200.0],["1988-07-19",2.6849,2.7091,2.6365,2.6849,381600.0],["1988-07-20",2.6849,2.6849,2.6365,2.6365,201600.0],["1988-07-21",2.6365,2.6607,2.6123,2.6607,66600.0],["1988-07-22",2.6607,2.6607,2.6123,2.6123,48600.0],["1988-07-25",2.6123,2.6607,2.5881,2.6365,123600.0],["1988-07-26",2.6365,2.6365,2.6002,2.6123,221400.0],["1988-07-27",2.6259,2.6502,2.553,2.6016,243600.0],["1988-07-28",2.6016,2.6016,2.553,2.6016,434400.0],["1988-07-29",2.6016,2.6016,2.553,2.6016,168000.0],["1988-08-01",2.6016,2.6016,2.553,2.5773,79800.0],["1988-08-02",2.5773,2.6259,2.5773,2.6016,114600.0],["1988-08-03",2.6016,2.6016,2.5287,2.5287,91800.0],["1988-08-04",2.553,2.6016,2.553,2.5773,321000.0],["1988-08-05",2.5773,2.5773,2.5287,2.5651,258000.0],["1988-08-08",2.5651,2.5773,2.553,2.553,28200.0],["1988-08-09",2.553,2.5651,2.48,2.48,286800.0],["1988-08-10",2.48,2.5044,2.4314,2.48,242400.0],["1988-08-11",2.48,2.48,2.4314,2.4436,352200.0],["1988-08-12",2.4436,2.4557,2.4314,2.4436,53400.0],["1988-08-15",2.4436,2.4436,2.3585,2.3706,124800.0],["1988-08-16",2.3706,2.3828,2.3342,2.3828,508200.0],["1988-08-17",2.3828,2.3828,2.3342,2.3342,433800.0],["1988-08-18",2.3342,2.3585,2.3342,2.3585,46200.0],["1988-08-19",2.3585,2.3828,2.3342,2.3585,881400.0],["1988-08-22",2.3585,2.4071,2.3342,2.3828,150000.0],["1988-08-23",2.3828,2.4071,2.3342,2.3585,139200.0],["1988-08-24",2.3585,2.4071,2.3342,2.3828,424800.0],["1988-08-25",2.3828,2.4071,2.3342,2.3828,121800.0],["1988-08-26",2.3828,2.4071,2.3585,2.3828,109800.0],["1988-08-29",2.3828,2.4557,2.3585,2.4557,72600.0],["1988-08-30",2.4557,2.5287,2.4557,2.5044,442800.0],["1988-08-31",2.5044,2.553,2.48,2.553,294000.0],["1988-09-01",2.553,2.5773,2.5287,2.553,42600.0],["1988-09-02",2.553,2.5773,2.5287,2.5287,37800.0],["1988-09-06",2.5287,2.5773,2.5287,2.5287,54000.0],["1988-09-07",2.553,2.6016,2.553,2.6016,48000.0],["1988-09-08",2.6016,2.6016,2.553,2.6016,84000.0],["1988-09-09",2.6016,2.6259,2.5773,2.6259,64800.0],["1988-09-12",2.6259,2.7232,2.5773,2.7232,136200.0],["1988-09-13",2.7232,2.7232,2.6746,2.6989,13200.0],["1988-09-14",2.6989,2.7961,2.6502,2.6989,269400.0],["1988-09-15",2.6989,2.6989,2.553,2.5895,263400.0],["1988-09-16",2.5895,2.6259,2.5773,2.6016,64200.0],["1988-09-19",2.5773,2.5773,2.5287,2.5287,10800.0],["1988-09-20",2.5287,2.5773,2.5287,2.5773,96600.0],["1988-09-21",2.5773,2.5773,2.5287,2.5408,12000.0],["1988-09-22",2.5408,2.553,2.48,2.48,44400.0],["1988-09-23",2.48,2.5044,2.48,2.5044,138000.0],["1988-09-26",2.5044,2.5044,2.4314,2.4557,137400.0],["1988-09-27",2.4557,2.6016,2.4557,2.5287,394200.0],["1988-09-28",2.5287,2.553,2.5287,2.5287,19200.0],["1988-09-29",2.5287,2.6016,2.5287,2.5773,34800.0],["1988-09-30",2.5773,2.6502,2.5773,2.6016,160800.0],["1988-10-03",2.6016,2.6746,2.6016,2.6259,526200.0],["1988-10-04",2.6259,2.6746,2.6259,2.6746,117000.0],["1988-10-05",2.6746,2.6989,2.6502,2.6746,401400.0],["1988-10-06",2.6746,2.6746,2.6016,2.6259,80400.0],["1988-10-07",2.6259,2.6502,2.5773,2.6259,295200.0],["1988-10-10",2.6259,2.6259,2.5773,2.6016,27000.0],["1988-10-11",2.6016,2.6259,2.5773,2.6259,72000.0],["1988-10-12",2.6259,2.6259,2.6016,2.6259,76200.0],["1988-10-13",2.6259,2.6259,2.5773,2.5773,356400.0],["1988-10-14",2.5773,2.6016,2.553,2.6016,126000.0],["1988-10-17",2.6016,2.6016,2.553,2.553,75000.0],["1988-10-18",2.553,2.6016,2.553,2.553,29400.0],["1988-10-19",2.553,2.6016,2.553,2.553,112200.0],["1988-10-20",2.553,2.6016,2.553,2.6016,153600.0],["1988-10-21",2.6016,2.6016,2.553,2.553,72000.0],["1988-10-24",2.553,2.6016,2.5044,2.5044,96000.0],["1988-10-25",2.518,2.5669,2.4691,2.518,44400.0],["1988-10-26",2.518,2.5425,2.4691,2.5425,202800.0],["1988-10-27",2.5425,2.5425,2.4936,2.4936,120600.0],["1988-10-28",2.4936,2.518,2.4691,2.4936,47400.0],["1988-10-31",2.4936,2.518,2.4936,2.4936,186600.0],["1988-11-01",2.4936,2.518,2.4936,2.518,253800.0],["1988-11-02",2.518,2.5914,2.4936,2.518,553800.0],["1988-11-03",2.5914,2.6403,2.5914,2.6403,58200.0],["1988-11-04",2.6158,2.6158,2.5669,2.5914,52200.0],["1988-11-07",2.5914,2.5914,2.5425,2.5914,177600.0],["1988-11-08",2.5914,2.5914,2.5669,2.5669,30600.0],["1988-11-09",2.5669,2.5914,2.5669,2.5914,452400.0],["1988-11-10",2.5914,2.5914,2.5669,2.5669,31800.0],["1988-11-11",2.5669,2.5914,2.4447,2.4447,154800.0],["1988-11-14",2.4447,2.518,2.4203,2.4203,172800.0],["1988-11-15",2.4203,2.4447,2.3469,2.4447,129600.0],["1988-11-16",2.4203,2.4203,2.3714,2.3958,69000.0],["1988-11-17",2.3958,2.4447,2.3714,2.4447,177600.0],["1988-11-18",2.4447,2.4936,2.4447,2.4447,52800.0],["1988-11-21",2.4447,2.4691,2.4203,2.4447,51000.0],["1988-11-22",2.4447,2.4447,2.4203,2.4325,121800.0],["1988-11-23",2.4325,2.4691,2.3958,2.3958,68400.0],["1988-11-25",2.3958,2.4447,2.3958,2.4447,60600.0],["1988-11-28",2.4447,2.4691,2.3958,2.4447,58800.0],["1988-11-29",2.4447,2.518,2.4447,2.4936,133200.0],["1988-11-30",2.4936,2.5425,2.4936,2.518,25800.0],["1988-12-01",2.518,2.6158,2.518,2.5669,427800.0],["1988-12-02",2.5669,2.6158,2.5425,2.5792,269400.0],["1988-12-05",2.5792,2.5914,2.5669,2.5669,80400.0],["1988-12-06",2.5669,2.5914,2.5425,2.5669,164400.0],["1988-12-07",2.5669,2.5914,2.5425,2.5914,196800.0],["1988-12-08",2.5914,2.5914,2.5669,2.5792,388800.0],["1988-12-09",2.5792,2.5914,2.5425,2.5425,48000.0],["1988-12-12",2.5425,2.5792,2.4936,2.4936,355200.0],["1988-12-13",2.4936,2.518,2.4203,2.4203,359400.0],["1988-12-14",2.4203,2.4691,2.3958,2.4203,53400.0],["1988-12-15",2.4203,2.4691,2.3958,2.4203,458400.0],["1988-12-16",2.4203,2.4447,2.3469,2.3958,338400.0],["1988-12-19",2.3958,2.3958,2.2858,2.3714,1506600.0],["1988-12-20",2.3714,2.3958,2.3225,2.3958,256800.0],["1988-12-21",2.3958,2.4691,2.3469,2.4203,515400.0],["1988-12-22",2.4203,2.5669,2.4203,2.5425,450000.0],["1988-12-23",2.5425,2.5669,2.518,2.5669,1054800.0],["1988-12-27",2.5669,2.5914,2.5425,2.5425,133800.0],["1988-12-28",2.5425,2.5914,2.5425,2.5914,91200.0],["1988-12-29",2.5914,2.6158,2.5425,2.5914,243000.0],["1988-12-30",2.5914,2.6403,2.5669,2.6403,343800.0],["1989-01-03",2.6403,2.6403,2.5914,2.6403,84000.0],["1989-01-04",2.6403,2.6892,2.6158,2.6647,772800.0],["1989-01-05",2.6647,2.6647,2.5914,2.6158,538200.0],["1989-01-06",2.6158,2.6647,2.6158,2.6158,135600.0],["1989-01-09",2.6403,2.6892,2.6403,2.6403,99600.0],["1989-01-10",2.6403,2.6892,2.6403,2.6892,322800.0],["1989-01-11",2.6403,2.6403,2.5425,2.6158,249000.0],["1989-01-12",2.6158,2.6158,2.5669,2.5914,205800.0],["1989-01-13",2.5914,2.6158,2.5669,2.5914,1473600.0],["1989-01-16",2.5914,2.6158,2.5914,2.6036,122400.0],["1989-01-17",2.6036,2.6158,2.5914,2.6158,391200.0],["1989-01-18",2.6158,2.6158,2.5669,2.6158,362400.0],["1989-01-19",2.6158,2.6647,2.5914,2.6036,506400.0],["1989-01-20",2.6158,2.6647,2.6158,2.6158,90600.0],["1989-01-23",2.6296,2.6787,2.6296,2.6787,351600.0],["1989-01-24",2.6787,2.7033,2.6542,2.7033,82200.0],["1989-01-25",2.7033,2.7033,2.6542,2.6787,520200.0],["1989-01-26",2.6787,2.7033,2.6542,2.6542,85800.0],["1989-01-27",2.6787,2.7279,2.6787,2.7033,34200.0],["1989-01-30",2.7033,2.7525,2.6787,2.7525,218400.0],["1989-01-31",2.7525,2.777,2.7033,2.7279,400800.0],["1989-02-01",2.7279,2.777,2.7033,2.777,97200.0],["1989-02-02",2.7525,2.7525,2.7033,2.7402,163200.0],["1989-02-03",2.7402,2.777,2.7279,2.7525,78000.0],["1989-02-06",2.7525,2.777,2.7279,2.7648,159000.0],["1989-02-07",2.7648,2.8016,2.7525,2.8016,442800.0],["1989-02-08",2.8016,2.8016,2.7525,2.7525,223200.0],["1989-02-09",2.7525,2.777,2.7279,2.777,161400.0],["1989-02-10",2.7525,2.7525,2.7033,2.7279,585000.0],["1989-02-13",2.7279,2.7279,2.6542,2.7033,163200.0],["1989-02-14",2.7033,2.7525,2.6787,2.7279,91800.0],["1989-02-15",2.7279,2.7525,2.7033,2.7033,207000.0],["1989-02-16",2.7033,2.7033,2.7033,2.7033,6600.0],["1989-02-17",2.7033,2.7525,2.7033,2.7033,198000.0],["1989-02-21",2.7033,2.7279,2.6787,2.691,111600.0],["1989-02-22",2.691,2.7033,2.6787,2.7033,180000.0],["1989-02-23",2.7033,2.7033,2.6787,2.7033,60000.0],["1989-02-24",2.7033,2.7279,2.6787,2.7033,222000.0],["1989-02-27",2.7033,2.7279,2.6787,2.6787,152400.0],["1989-02-28",2.6787,2.7279,2.6296,2.6296,222000.0],["1989-03-01",2.6296,2.6787,2.6296,2.6542,233400.0],["1989-03-02",2.6542,2.6542,2.605,2.6296,78600.0],["1989-03-03",2.605,2.605,2.5804,2.605,16800.0],["1989-03-06",2.605,2.6296,2.5804,2.5804,77400.0],["1989-03-07",2.5804,2.6296,2.5804,2.6296,301200.0],["1989-03-08",2.6296,2.6296,2.5804,2.5804,150000.0],["1989-03-09",2.5804,2.5804,2.5067,2.5559,242400.0],["1989-03-10",2.5559,2.5559,2.5067,2.5067,91800.0],["1989-03-13",2.5067,2.5559,2.5067,2.5559,192000.0],["1989-03-14",2.5559,2.5559,2.5313,2.5559,214200.0],["1989-03-15",2.5559,2.5804,2.5313,2.5804,212400.0],["1989-03-16",2.5804,2.5804,2.5313,2.5804,40200.0],["1989-03-17",2.5804,2.605,2.5067,2.5559,153000.0],["1989-03-20",2.5559,2.605,2.5313,2.5313,123000.0],["1989-03-21",2.5313,2.5313,2.5067,2.5067,49800.0],["1989-03-22",2.5067,2.5313,2.4821,2.4821,174600.0],["1989-03-23",2.4821,2.5067,2.4821,2.5067,62400.0],["1989-03-27",2.5067,2.5067,2.4821,2.5067,24600.0],["1989-03-28",2.5067,2.5067,2.4821,2.5067,57000.0],["1989-03-29",2.5067,2.5067,2.4821,2.4821,24600.0],["1989-03-30",2.4821,2.5067,2.4821,2.5067,126600.0],["1989-03-31",2.5067,2.5067,2.4821,2.5067,334200.0],["1989-04-03",2.5067,2.5067,2.4576,2.4821,102000.0],["1989-04-04",2.4576,2.4576,2.3838,2.3838,174000.0],["1989-04-05",2.3838,2.5313,2.3593,2.4576,517200.0],["1989-04-06",2.4576,2.5067,2.433,2.4576,300000.0],["1989-04-07",2.4576,2.4821,2.433,2.4576,304200.0],["1989-04-10",2.4576,2.4821,2.4576,2.4576,92400.0],["1989-04-11",2.4576,2.5067,2.4576,2.4821,147600.0],["1989-04-12",2.4821,2.5313,2.4821,2.519,276000.0],["1989-04-13",2.519,2.5804,2.4821,2.5559,314400.0],["1989-04-14",2.5804,2.6296,2.5804,2.5804,57000.0],["1989-04-17",2.5804,2.605,2.5313,2.5559,113400.0],["1989-04-18",2.5804,2.6296,2.5804,2.5804,273000.0],["1989-04-19",2.5804,2.605,2.5559,2.605,256800.0],["1989-04-20",2.605,2.605,2.5804,2.5804,124200.0],["1989-04-21",2.5804,2.6296,2.5804,2.6296,201600.0],["1989-04-24",2.6296,2.6542,2.605,2.6296,116400.0],["1989-04-25",2.6439,2.6686,2.5945,2.5945,158400.0],["1989-04-26",2.5945,2.6686,2.5945,2.6686,276600.0],["1989-04-27",2.6686,2.6686,2.6439,2.6439,44400.0],["1989-04-28",2.6439,2.6686,2.6439,2.6439,94200.0],["1989-05-01",2.6439,2.6686,2.6439,2.6686,138000.0],["1989-05-02",2.6686,2.6933,2.6439,2.681,106800.0],["1989-05-03",2.681,2.6933,2.6439,2.6439,180000.0],["1989-05-04",2.6439,2.6686,2.6439,2.6439,264600.0],["1989-05-05",2.6439,2.7057,2.6439,2.6686,223200.0],["1989-05-08",2.6686,2.7181,2.6686,2.6686,247200.0],["1989-05-09",2.6686,2.7181,2.6686,2.6933,109200.0],["1989-05-10",2.6933,2.7428,2.6686,2.7181,201600.0],["1989-05-11",2.7181,2.7181,2.6933,2.6933,119400.0],["1989-05-12",2.7181,2.7675,2.7181,2.7675,198600.0],["1989-05-15",2.7675,2.7922,2.7181,2.7181,44400.0],["1989-05-16",2.7181,2.7181,2.6192,2.6933,111600.0],["1989-05-17",2.6563,2.6563,2.5451,2.5698,401400.0],["1989-05-18",2.5698,2.5945,2.5451,2.5945,194400.0],["1989-05-19",2.5945,2.6439,2.5698,2.6439,123000.0],["1989-05-22",2.6686,2.7181,2.6686,2.7181,135600.0],["1989-05-23",2.7181,2.7181,2.6933,2.7181,60600.0],["1989-05-24",2.7181,2.7675,2.6933,2.7675,212400.0],["1989-05-25",2.7675,2.8416,2.7428,2.7922,594600.0],["1989-05-26",2.7922,2.7922,2.7428,2.7428,561000.0],["1989-05-30",2.7428,2.8169,2.7428,2.7922,1451400.0],["1989-05-31",2.7922,2.7922,2.7428,2.7428,22800.0],["1989-06-01",2.7428,2.8169,2.7428,2.7922,392400.0],["1989-06-02",2.7922,2.891,2.7922,2.8045,230400.0],["1989-06-05",2.8045,2.8416,2.7181,2.7181,235800.0],["1989-06-06",2.7181,2.7922,2.7181,2.7922,11400.0],["1989-06-07",2.7922,2.7922,2.7428,2.7922,106200.0],["1989-06-08",2.7922,2.8169,2.7675,2.7922,147000.0],["1989-06-09",2.7922,2.8169,2.7675,2.8169,31200.0],["1989-06-12",2.8169,2.8169,2.7675,2.8169,19800.0],["1989-06-13",2.7922,2.7922,2.7428,2.7428,111600.0],["1989-06-14",2.7428,2.7922,2.7428,2.7428,62400.0],["1989-06-15",2.7428,2.7675,2.6686,2.6933,162600.0],["1989-06-16",2.6933,2.6933,2.6686,2.6933,54000.0],["1989-06-19",2.6686,2.6686,2.6192,2.6439,38400.0],["1989-06-20",2.6439,2.6439,2.5698,2.5698,51000.0],["1989-06-21",2.5698,2.7181,2.5698,2.6439,94800.0],["1989-06-22",2.6439,2.6933,2.5945,2.6686,186000.0],["1989-06-23",2.6686,2.6933,2.6439,2.6933,25800.0],["1989-06-26",2.6933,2.7428,2.6439,2.6933,61800.0],["1989-06-27",2.6933,2.7675,2.6933,2.7428,132600.0],["1989-06-28",2.7428,2.7428,2.6439,2.6933,242400.0],["1989-06-29",2.6933,2.7181,2.6439,2.6686,111000.0],["1989-06-30",2.7181,2.7922,2.7181,2.7181,229800.0],["1989-07-03",2.7181,2.9157,2.7181,2.8663,333600.0],["1989-07-05",2.8663,2.9157,2.8416,2.8416,102000.0],["1989-07-06",2.8416,2.9404,2.8416,2.8416,250800.0],["1989-07-07",2.8416,2.8663,2.8169,2.8663,154200.0],["1989-07-10",2.8663,2.891,2.8416,2.8663,298200.0],["1989-07-11",2.8663,2.891,2.7181,2.7922,404400.0],["1989-07-12",2.7922,2.8169,2.7428,2.7675,96000.0],["1989-07-13",2.7675,2.8663,2.7675,2.8292,205800.0],["1989-07-14",2.8416,2.9157,2.8416,2.891,199800.0],["1989-07-17",2.891,2.891,2.8416,2.891,95400.0],["1989-07-18",2.891,2.891,2.854,2.8663,265200.0],["1989-07-19",2.8663,2.891,2.8416,2.8663,115200.0],["1989-07-20",2.8663,2.891,2.854,2.891,531600.0],["1989-07-21",2.891,3.237,2.8416,3.2122,772200.0],["1989-07-24",3.2122,3.3852,3.0887,3.1381,1092000.0],["1989-07-25",3.1525,3.2518,3.1029,3.1029,639000.0],["1989-07-26",3.1029,3.1525,3.1029,3.1525,423000.0],["1989-07-27",3.1525,3.1773,3.0284,3.078,315600.0],["1989-07-28",3.078,3.078,3.0036,3.0036,89400.0],["1989-07-31",3.0036,3.0532,3.0036,3.0036,9000.0],["1989-08-01",3.0036,3.0532,2.9788,3.0532,67200.0],["1989-08-02",3.0532,3.078,3.0284,3.0284,213000.0],["1989-08-03",3.0284,3.078,2.9788,2.9788,150000.0],["1989-08-04",2.9788,3.0284,2.9291,2.9291,132600.0],["1989-08-07",2.9539,3.0284,2.9539,3.0284,170400.0],["1989-08-08",3.0284,3.0532,3.0036,3.0284,174600.0],["1989-08-09",3.0284,3.078,3.0036,3.0036,146400.0],["1989-08-10",3.0036,3.0284,2.9788,2.9788,117000.0],["1989-08-11",2.9788,3.0532,2.9291,2.9291,531000.0],["1989-08-14",2.9291,2.9539,2.805,2.8546,250200.0],["1989-08-15",2.8298,2.8298,2.7553,2.8298,189000.0],["1989-08-16",2.8298,2.8546,2.7802,2.8298,123000.0],["1989-08-17",2.8298,2.8298,2.7802,2.805,126000.0],["1989-08-18",2.6561,2.6561,2.5319,2.6312,842400.0],["1989-08-21",2.6312,2.6561,2.5816,2.6312,285000.0],["1989-08-22",2.6312,2.6809,2.5816,2.6561,261000.0],["1989-08-23",2.6561,2.7305,2.6561,2.7057,160200.0],["1989-08-24",2.7057,2.7802,2.7057,2.7057,285600.0],["1989-08-25",2.7057,2.7553,2.6561,2.6809,267600.0],["1989-08-28",2.6809,2.6933,2.6561,2.6561,387000.0],["1989-08-29",2.6561,2.6809,2.5816,2.6064,369000.0],["1989-08-30",2.6064,2.6312,2.5568,2.5816,307800.0],["1989-08-31",2.5816,2.6188,2.5816,2.5816,521400.0],["1989-09-01",2.5816,2.6064,2.5816,2.594,709200.0],["1989-09-05",2.594,2.6064,2.5568,2.6064,376200.0],["1989-09-06",2.6064,2.6064,2.5071,2.5071,830400.0],["1989-09-07",2.5319,2.5816,2.5319,2.5568,645000.0],["1989-09-08",2.5568,2.6064,2.5071,2.5071,455400.0],["1989-09-11",2.5071,2.5568,2.5071,2.5319,35400.0],["1989-09-12",2.5319,2.6809,2.5319,2.6312,1347000.0],["1989-09-13",2.6312,2.6809,2.5816,2.6312,501000.0],["1989-09-14",2.6312,2.6561,2.5816,2.5816,254400.0],["1989-09-15",2.5816,2.6064,2.5319,2.5319,516000.0],["1989-09-18",2.5319,2.5816,2.5319,2.5692,244800.0],["1989-09-19",2.5692,2.6064,2.5568,2.5568,223800.0],["1989-09-20",2.5816,2.6064,2.5816,2.6064,147000.0],["1989-09-21",2.6064,2.6064,2.5568,2.5816,178800.0],["1989-09-22",2.5816,2.6064,2.5568,2.5816,189000.0],["1989-09-25",2.5816,2.6064,2.5319,2.5319,156600.0],["1989-09-26",2.5319,2.5816,2.5319,2.5319,32400.0],["1989-09-27",2.5319,2.5816,2.5071,2.5816,61800.0],["1989-09-28",2.5568,2.5568,2.5319,2.5319,135600.0],["1989-09-29",2.5319,2.5816,2.5319,2.5319,22200.0],["1989-10-02",2.5319,2.5816,2.5319,2.5319,27600.0],["1989-10-03",2.5319,2.5816,2.5071,2.5071,255000.0],["1989-10-04",2.5071,2.5568,2.4823,2.5071,243600.0],["1989-10-05",2.5071,2.5319,2.4823,2.5319,151200.0],["1989-10-06",2.5319,2.5568,2.4823,2.4823,224400.0],["1989-10-09",2.4823,2.5319,2.4575,2.4575,222000.0],["1989-10-10",2.4575,2.4823,2.383,2.4575,220200.0],["1989-10-11",2.4575,2.4575,2.383,2.4326,157800.0],["1989-10-12",2.4202,2.4202,2.3582,2.383,227400.0],["1989-10-13",2.383,2.4326,2.2837,2.3334,267600.0],["1989-10-16",2.3334,2.3334,2.1348,2.3085,438600.0],["1989-10-17",2.3085,2.3334,2.3085,2.3334,137400.0],["1989-10-18",2.3334,2.3334,2.3085,2.3085,151800.0],["1989-10-19",2.3085,2.3334,2.3085,2.3334,37200.0],["1989-10-20",2.3334,2.4326,2.3334,2.4326,183000.0],["1989-10-23",2.4326,2.4326,2.383,2.383,49800.0],["1989-10-24",2.3975,2.3975,2.3226,2.3975,137400.0],["1989-10-25",2.3975,2.4225,2.3725,2.3725,29400.0],["1989-10-26",2.3725,2.3975,2.3725,2.3725,64800.0],["1989-10-27",2.3725,2.3975,2.3226,2.3226,75600.0],["1989-10-30",2.3226,2.3226,2.2726,2.2726,156000.0],["1989-10-31",2.2726,2.3226,2.2476,2.2476,125400.0],["1989-11-01",2.2476,2.2726,2.1977,2.2227,77400.0],["1989-11-02",2.2227,2.2227,2.0728,2.1228,278400.0],["1989-11-03",2.1228,2.2726,2.0978,2.2227,275400.0],["1989-11-06",2.2227,2.2726,2.1977,2.2227,129600.0],["1989-11-07",2.2227,2.2476,2.1977,2.1977,177000.0],["1989-11-08",2.1977,2.2726,2.1977,2.2476,269400.0],["1989-11-09",2.2476,2.2726,2.2227,2.2726,510000.0],["1989-11-10",2.2726,2.2726,2.2476,2.2726,411600.0],["1989-11-13",2.2726,2.2976,2.2227,2.2227,120000.0],["1989-11-14",2.2227,2.2726,2.1977,2.2227,328200.0],["1989-11-15",2.2227,2.2476,2.1977,2.2476,574200.0],["1989-11-16",2.2476,2.2476,2.1977,2.2476,664200.0],["1989-11-17",2.2476,2.2726,2.2227,2.2476,82800.0],["1989-11-20",2.2476,2.2476,2.2227,2.2476,52800.0],["1989-11-21",2.2476,2.3475,2.2227,2.2976,223800.0],["1989-11-22",2.3475,2.3725,2.3475,2.36,247200.0],["1989-11-24",2.36,2.3725,2.3226,2.3475,236400.0],["1989-11-27",2.3475,2.3725,2.3226,2.3226,24000.0],["1989-11-28",2.3226,2.3725,2.3226,2.3475,73800.0],["1989-11-29",2.3475,2.3475,2.2976,2.2976,115200.0],["1989-11-30",2.2976,2.3475,2.2976,2.2976,147000.0],["1989-12-01",2.2976,2.3725,2.2976,2.3475,238800.0],["1989-12-04",2.3475,2.4225,2.3475,2.3975,153600.0],["1989-12-05",2.3975,2.3975,2.3475,2.3725,349200.0],["1989-12-06",2.3475,2.3475,2.2976,2.2976,162000.0],["1989-12-07",2.2976,2.3226,2.2476,2.2476,75600.0],["1989-12-08",2.2476,2.2976,2.2476,2.2476,298800.0],["1989-12-11",2.2976,2.3725,2.2976,2.2976,327000.0],["1989-12-12",2.3226,2.3475,2.3226,2.3475,447000.0],["1989-12-13",2.3475,2.3975,2.3226,2.3725,169200.0],["1989-12-14",2.3725,2.3725,2.2976,2.3226,76200.0],["1989-12-15",2.3226,2.3475,2.2726,2.3226,316800.0],["1989-12-18",2.3226,2.3226,2.2227,2.2227,142800.0],["1989-12-19",2.2227,2.2227,2.1727,2.1727,370800.0],["1989-12-20",2.1977,2.2976,2.1977,2.2227,277800.0],["1989-12-21",2.2227,2.2976,2.2227,2.2976,244800.0],["1989-12-22",2.2976,2.2976,2.1977,2.2227,330600.0],["1989-12-26",2.2227,2.2227,2.1477,2.1977,189000.0],["1989-12-27",2.1977,2.2726,2.1727,2.2476,107400.0],["1989-12-28",2.2476,2.2476,2.1977,2.1977,181200.0],["1989-12-29",2.1977,2.2476,2.1977,2.2227,133800.0],["1990-01-02",2.2227,2.2726,2.1977,2.2726,114600.0],["1990-01-03",2.2726,2.2976,2.2601,2.2976,99600.0],["1990-01-04",2.2976,2.3226,2.2726,2.2726,251400.0],["1990-01-05",2.2726,2.3226,2.2726,2.3101,109200.0],["1990-01-08",2.3101,2.4225,2.2726,2.4225,1466400.0],["1990-01-09",2.4225,2.5224,2.4225,2.4225,369600.0],["1990-01-10",2.4225,2.4724,2.3725,2.4474,282600.0],["1990-01-11",2.4474,2.5224,2.4474,2.4974,499200.0],["1990-01-12",2.4974,2.4974,2.4225,2.4474,570000.0],["1990-01-15",2.4474,2.4724,2.3975,2.4474,143400.0],["1990-01-16",2.4474,2.5473,2.3975,2.5099,159600.0],["1990-01-17",2.5099,2.5723,2.4974,2.5473,209400.0],["1990-01-18",2.5473,2.5723,2.5224,2.5723,277800.0],["1990-01-19",2.5723,2.6472,2.5723,2.6223,1149600.0],["1990-01-22",2.6368,2.6619,2.5364,2.5364,280200.0],["1990-01-23",2.5364,2.5866,2.5364,2.5866,272400.0],["1990-01-24",2.5615,2.5615,2.461,2.5364,269400.0],["1990-01-25",2.5364,2.5866,2.5364,2.5364,109800.0],["1990-01-26",2.5364,2.5615,2.5113,2.5113,85800.0],["1990-01-29",2.5113,2.5615,2.461,2.5113,127200.0],["1990-01-30",2.5113,2.5113,2.4359,2.461,97200.0],["1990-01-31",2.461,2.4861,2.461,2.461,51000.0],["1990-02-01",2.4736,2.5113,2.4736,2.5113,15000.0],["1990-02-02",2.5113,2.5113,2.461,2.5113,54000.0],["1990-02-05",2.5113,2.5364,2.461,2.5113,597000.0],["1990-02-06",2.5113,2.5615,2.4861,2.5113,302400.0],["1990-02-07",2.5113,2.5113,2.4861,2.5113,37800.0],["1990-02-08",2.5113,2.5364,2.4861,2.4861,23400.0],["1990-02-09",2.4861,2.5364,2.4861,2.4861,493200.0],["1990-02-12",2.4861,2.5113,2.4861,2.5113,67200.0],["1990-02-13",2.5113,2.5113,2.461,2.5113,70800.0],["1990-02-14",2.5113,2.6117,2.4861,2.5615,94200.0],["1990-02-15",2.5615,2.6619,2.5615,2.5866,209400.0],["1990-02-16",2.6117,2.687,2.6117,2.6117,60000.0],["1990-02-20",2.6117,2.6619,2.5364,2.5866,203400.0],["1990-02-21",2.4861,2.4861,2.4108,2.4359,313200.0],["1990-02-22",2.4359,2.4359,2.2852,2.3355,476400.0],["1990-02-23",2.3355,2.3355,2.2099,2.2601,508200.0],["1990-02-26",2.2601,2.3104,2.2601,2.3104,77400.0],["1990-02-27",2.3104,2.3355,2.235,2.2601,178200.0],["1990-02-28",2.2601,2.3104,2.2099,2.2601,79800.0],["1990-03-01",2.2601,2.2601,2.2099,2.2099,127800.0],["1990-03-02",2.2099,2.2601,2.1848,2.2099,124800.0],["1990-03-05",2.2099,2.3355,2.2099,2.3104,179400.0],["1990-03-06",2.3104,2.3355,2.2601,2.3104,40200.0],["1990-03-07",2.3104,2.3355,2.2852,2.2852,21000.0],["1990-03-08",2.2852,2.3355,2.2852,2.2852,252600.0],["1990-03-09",2.2852,2.2852,2.235,2.235,123600.0],["1990-03-12",2.235,2.2852,2.2099,2.2225,27600.0],["1990-03-13",2.2225,2.2225,2.1597,2.1597,124800.0],["1990-03-14",2.1597,2.2099,2.1597,2.1597,82800.0],["1990-03-15",2.1848,2.235,2.1848,2.1848,29400.0],["1990-03-16",2.1848,2.3104,2.1848,2.2601,157800.0],["1990-03-19",2.2601,2.3104,2.2601,2.3104,48600.0],["1990-03-20",2.3104,2.3104,2.2601,2.2727,64800.0],["1990-03-21",2.2727,2.2852,2.2099,2.235,69000.0],["1990-03-22",2.235,2.2601,2.1848,2.2099,34200.0],["1990-03-23",2.2099,2.235,2.1597,2.1848,91800.0],["1990-03-26",2.235,2.235,2.1848,2.235,23400.0],["1990-03-27",2.1597,2.2099,2.1095,2.1848,85200.0],["1990-03-28",2.2099,2.235,2.1597,2.1848,99600.0],["1990-03-29",2.235,2.235,2.1848,2.2099,55200.0],["1990-03-30",2.1848,2.235,2.1848,2.2099,46800.0],["1990-04-02",2.1597,2.1848,2.1346,2.1848,95400.0],["1990-04-03",2.1848,2.2099,2.1597,2.2099,154800.0],["1990-04-04",2.1848,2.2099,2.1848,2.1848,54600.0],["1990-04-05",2.1848,2.2099,2.1848,2.1848,140400.0],["1990-04-06",2.1848,2.2099,2.1597,2.1597,43800.0],["1990-04-09",2.1597,2.235,2.1597,2.1848,123600.0],["1990-04-10",2.2099,2.2099,2.1848,2.1848,13800.0],["1990-04-11",2.1973,2.2099,2.1848,2.1973,64800.0],["1990-04-12",2.1848,2.3606,2.1848,2.348,248400.0],["1990-04-16",2.3104,2.3606,2.3104,2.3104,39000.0],["1990-04-17",2.3355,2.3606,2.3104,2.3104,64800.0],["1990-04-18",2.3355,2.4108,2.3355,2.3355,90600.0],["1990-04-19",2.3104,2.3104,2.235,2.235,129600.0],["1990-04-20",2.2099,2.235,2.1095,2.1597,149400.0],["1990-04-23",2.1095,2.1597,2.0718,2.1346,199200.0],["1990-04-24",2.1346,2.1848,2.1095,2.1597,77400.0],["1990-04-25",2.1346,2.1848,2.1346,2.1848,50400.0],["1990-04-26",2.1848,2.2099,2.1346,2.1471,62400.0],["1990-04-27",2.1848,2.1848,2.1346,2.1597,233400.0],["1990-04-30",2.1848,2.2099,2.1597,2.2099,36000.0],["1990-05-01",2.1848,2.235,2.1848,2.2099,26400.0],["1990-05-02",2.1848,2.235,2.1848,2.235,17400.0],["1990-05-03",2.235,2.235,2.1848,2.1848,105000.0],["1990-05-04",2.1848,2.2225,2.1848,2.2099,193800.0],["1990-05-07",2.1848,2.2099,2.1848,2.1848,53400.0],["1990-05-08",2.1848,2.2099,2.1848,2.1848,249600.0],["1990-05-09",2.1848,2.2099,2.1848,2.2099,41400.0],["1990-05-10",2.2099,2.3104,2.1848,2.2978,126600.0],["1990-05-11",2.3104,2.3104,2.2727,2.2852,885600.0],["1990-05-14",2.2852,2.3104,2.235,2.235,433200.0],["1990-05-15",2.2601,2.2601,2.235,2.2601,120000.0],["1990-05-16",2.2601,2.2601,2.235,2.2476,256800.0],["1990-05-17",2.235,2.2601,2.235,2.235,504000.0],["1990-05-18",2.235,2.2601,2.2099,2.2601,65400.0],["1990-05-21",2.2099,2.2601,2.0843,2.1346,411000.0],["1990-05-22",2.0843,2.1346,2.0843,2.1095,63600.0],["1990-05-23",2.0843,2.1346,2.0843,2.1346,192000.0],["1990-05-24",2.1346,2.1848,2.122,2.1848,284400.0],["1990-05-25",2.1597,2.1848,2.1346,2.1597,153000.0],["1990-05-29",2.1346,2.1848,2.1346,2.1346,247800.0],["1990-05-30",2.1848,2.2099,2.1346,2.1597,191400.0],["1990-05-31",2.1597,2.235,2.1597,2.2099,511200.0],["1990-06-01",2.235,2.4108,2.2099,2.3606,747000.0],["1990-06-04",2.3606,2.3857,2.2852,2.3104,457800.0],["1990-06-05",2.3606,2.3606,2.2852,2.3355,182400.0],["1990-06-06",2.2852,2.3355,2.2852,2.2978,445800.0],["1990-06-07",2.3355,2.4861,2.3355,2.4108,663600.0],["1990-06-08",2.4108,2.4359,2.3606,2.4108,602400.0],["1990-06-11",2.3857,2.461,2.3857,2.4359,87600.0],["1990-06-12",2.461,2.4861,2.4359,2.461,195000.0],["1990-06-13",2.4861,2.6494,2.461,2.6117,773400.0],["1990-06-14",2.6117,2.6117,2.5615,2.6117,270600.0],["1990-06-15",2.5615,2.6117,2.5364,2.5866,598800.0],["1990-06-18",2.5364,2.5866,2.461,2.4861,226200.0],["1990-06-19",2.461,2.5113,2.4359,2.4861,163800.0],["1990-06-20",2.461,2.5113,2.461,2.4861,315600.0],["1990-06-21",2.5113,2.5113,2.461,2.4861,37800.0],["1990-06-22",2.5113,2.5113,2.461,2.4861,63000.0],["1990-06-25",2.461,2.5364,2.461,2.5364,376200.0],["1990-06-26",2.5113,2.5615,2.5113,2.5113,279600.0],["1990-06-27",2.5615,2.7373,2.5615,2.7373,993000.0],["1990-06-28",2.7373,2.8879,2.7373,2.8,823800.0],["1990-06-29",2.7624,2.8126,2.7624,2.7624,462600.0],["1990-07-02",2.7624,2.8126,2.7624,2.8126,1072800.0],["1990-07-03",2.7875,2.8126,2.7624,2.8126,221400.0],["1990-07-05",2.7875,2.8126,2.7624,2.8126,286200.0],["1990-07-06",2.7624,2.7875,2.7122,2.7749,480600.0],["1990-07-09",2.7373,2.8628,2.7373,2.8377,659400.0],["1990-07-10",2.8126,2.8628,2.7875,2.8126,313800.0],["1990-07-11",2.7875,2.7875,2.7373,2.7624,150600.0],["1990-07-12",2.7624,2.7875,2.7624,2.7875,94200.0],["1990-07-13",2.7875,2.8126,2.7624,2.7624,414600.0],["1990-07-16",2.7624,2.8126,2.7624,2.7749,133200.0],["1990-07-17",2.7624,2.8126,2.7373,2.7373,99600.0],["1990-07-18",2.7373,2.7875,2.7373,2.7624,42000.0],["1990-07-19",2.687,2.7373,2.6619,2.7122,194400.0],["1990-07-20",2.7122,2.7122,2.6619,2.7122,84600.0],["1990-07-23",2.7122,2.7624,2.6619,2.7122,287400.0],["1990-07-24",2.7778,2.8662,2.7526,2.8031,385200.0],["1990-07-25",2.8031,2.8283,2.8031,2.8283,84600.0],["1990-07-26",2.8031,2.8283,2.7526,2.7526,237600.0],["1990-07-27",2.7778,2.7778,2.7273,2.7273,196200.0],["1990-07-30",2.7273,2.7273,2.6768,2.7273,53400.0],["1990-07-31",2.7021,2.7273,2.6768,2.7273,40800.0],["1990-08-01",2.6768,2.7526,2.601,2.7526,307800.0],["1990-08-02",2.6768,2.6768,2.601,2.6263,196200.0],["1990-08-03",2.601,2.601,2.4748,2.4748,169800.0],["1990-08-06",2.4495,2.4495,2.3485,2.399,78600.0],["1990-08-07",2.4495,2.5,2.4243,2.4243,134400.0],["1990-08-08",2.4243,2.5253,2.4243,2.5253,86400.0],["1990-08-09",2.4748,2.601,2.4748,2.5505,189600.0],["1990-08-10",2.5,2.5505,2.4748,2.4748,469200.0],["1990-08-13",2.5,2.601,2.4495,2.5505,308400.0],["1990-08-14",2.601,2.601,2.4874,2.5,258000.0],["1990-08-15",2.5505,2.5505,2.5,2.5505,60000.0],["1990-08-16",2.5,2.5505,2.4748,2.5,165000.0],["1990-08-17",2.4243,2.4748,2.399,2.4748,90600.0],["1990-08-20",2.4243,2.4495,2.4243,2.4243,82200.0],["1990-08-21",2.4243,2.4495,2.3485,2.4116,175200.0],["1990-08-22",2.4243,2.4748,2.4243,2.4243,29400.0],["1990-08-23",2.3485,2.3738,2.2728,2.2728,119400.0],["1990-08-24",2.3233,2.3485,2.2222,2.2222,304800.0],["1990-08-27",2.2728,2.3233,2.2475,2.2728,117000.0],["1990-08-28",2.2728,2.298,2.2475,2.2728,48000.0],["1990-08-29",2.2475,2.298,2.2475,2.298,186600.0],["1990-08-30",2.3233,2.3485,2.298,2.3233,263400.0],["1990-08-31",2.3485,2.3485,2.298,2.298,30600.0],["1990-09-04",2.2728,2.298,2.2475,2.2854,144000.0],["1990-09-05",2.3233,2.3485,2.298,2.3485,109800.0],["1990-09-06",2.298,2.3485,2.2854,2.3359,198000.0],["1990-09-07",2.3485,2.4495,2.3233,2.4495,365400.0],["1990-09-10",2.4748,2.5253,2.4243,2.4748,166800.0],["1990-09-11",2.4748,2.4748,2.4243,2.4748,178200.0],["1990-09-12",2.4243,2.4748,2.4243,2.4495,21600.0],["1990-09-13",2.4748,2.5,2.4748,2.4874,362400.0],["1990-09-14",2.4874,2.5253,2.4874,2.5253,44400.0],["1990-09-17",2.5127,2.5253,2.4748,2.5,231000.0],["1990-09-18",2.4748,2.5253,2.4748,2.4748,63000.0],["1990-09-19",2.5253,2.5505,2.4748,2.5253,140400.0],["1990-09-20",2.5253,2.5758,2.5,2.5253,276600.0],["1990-09-21",2.5253,2.5758,2.5253,2.5253,126600.0],["1990-09-24",2.5,2.5253,2.5,2.5,457200.0],["1990-09-25",2.5505,2.6263,2.5253,2.601,173400.0],["1990-09-26",2.5758,2.601,2.4243,2.4748,223200.0],["1990-09-27",2.4495,2.4495,2.4243,2.4243,123000.0],["1990-09-28",2.4243,2.4495,2.3738,2.4495,175800.0],["1990-10-01",2.5,2.5,2.4243,2.5,42000.0],["1990-10-02",2.5,2.5505,2.5,2.5505,158400.0],["1990-10-03",2.5,2.5505,2.5,2.5253,75000.0],["1990-10-04",2.5505,2.5505,2.5,2.5505,193200.0],["1990-10-05",2.4495,2.5253,2.4495,2.5,120000.0],["1990-10-08",2.5505,2.5505,2.5,2.5505,167400.0],["1990-10-09",2.5,2.5505,2.4748,2.4748,147000.0],["1990-10-10",2.4495,2.5,2.4495,2.4495,282000.0],["1990-10-11",2.4495,2.5,2.4495,2.5,52200.0],["1990-10-12",2.4495,2.5253,2.4495,2.4748,82200.0],["1990-10-15",2.4748,2.5253,2.4748,2.4874,72600.0],["1990-10-16",2.4748,2.5,2.4748,2.4748,233400.0],["1990-10-17",2.4495,2.5253,2.4495,2.4748,208800.0],["1990-10-18",2.5253,2.5505,2.4874,2.5,536400.0],["1990-10-19",2.5505,2.6263,2.5253,2.6263,343200.0],["1990-10-22",2.5758,2.6515,2.5758,2.6263,198600.0],["1990-10-23",2.6669,2.7177,2.5907,2.6923,492600.0],["1990-10-24",2.6669,2.7431,2.6669,2.6923,81600.0],["1990-10-25",2.6669,2.7177,2.6669,2.6923,45000.0],["1990-10-26",2.6669,2.6923,2.6415,2.6796,840600.0],["1990-10-29",2.6415,2.7685,2.6415,2.7431,306000.0],["1990-10-30",2.6923,2.7431,2.6923,2.7304,495000.0],["1990-10-31",2.7431,2.7685,2.7177,2.7431,745200.0],["1990-11-01",2.7177,2.7177,2.6669,2.6796,101400.0],["1990-11-02",2.6923,2.7431,2.6923,2.6923,180600.0],["1990-11-05",2.6923,2.7431,2.6923,2.7304,128400.0],["1990-11-06",2.6923,2.7431,2.6923,2.7431,499800.0],["1990-11-07",2.7177,2.7431,2.6669,2.6923,445200.0],["1990-11-08",2.6669,2.7177,2.6669,2.6669,57000.0],["1990-11-09",2.6669,2.7177,2.6669,2.6923,141000.0],["1990-11-12",2.6923,2.7431,2.6796,2.6796,47400.0],["1990-11-13",2.6669,2.7177,2.6669,2.7177,142800.0],["1990-11-14",2.6923,2.7431,2.6923,2.7177,295200.0],["1990-11-15",2.6923,2.7431,2.6923,2.7177,63000.0],["1990-11-16",2.6923,2.7431,2.6923,2.7431,48000.0],["1990-11-19",2.6923,2.7431,2.6923,2.7431,32400.0],["1990-11-20",2.6923,2.6923,2.6669,2.6923,216600.0],["1990-11-21",2.6415,2.6923,2.6415,2.6923,154200.0],["1990-11-23",2.6415,2.7685,2.6415,2.7431,214800.0],["1990-11-26",2.7177,2.8701,2.7177,2.8447,199800.0],["1990-11-27",2.8701,2.9209,2.8447,2.8701,316200.0],["1990-11-28",2.9209,2.9209,2.8701,2.8701,334800.0],["1990-11-29",2.8701,2.8701,2.8701,2.8701,3000.0],["1990-11-30",2.8701,2.9209,2.8701,2.9082,112200.0],["1990-12-03",2.9209,2.9463,2.8955,2.9209,360000.0],["1990-12-04",2.9463,2.9717,2.8955,2.9717,147000.0],["1990-12-05",2.9463,3.0987,2.9209,3.0225,677400.0],["1990-12-06",3.1241,3.1495,2.9971,2.9971,1718400.0],["1990-12-07",2.9971,3.0225,2.9463,2.9463,414600.0],["1990-12-10",2.9209,2.9463,2.8701,2.9209,295200.0],["1990-12-11",2.8701,3.0479,2.8701,3.0479,414000.0],["1990-12-12",3.0479,3.0733,2.9971,3.0225,349800.0],["1990-12-13",3.0479,3.0987,3.0479,3.0987,543600.0],["1990-12-14",3.0479,3.0733,2.9463,2.9717,460800.0],["1990-12-17",2.9844,3.0479,2.9209,3.0479,445200.0],["1990-12-18",3.0479,3.0733,2.9971,3.0733,30000.0],["1990-12-19",3.0479,3.0987,3.0225,3.0987,475200.0],["1990-12-20",3.0225,3.1495,3.0225,3.1368,583200.0],["1990-12-21",3.0987,3.1495,3.0987,3.1495,271800.0],["1990-12-24",3.0987,3.1495,3.0987,3.0987,109200.0],["1990-12-26",3.1495,3.1495,3.1241,3.1241,78600.0],["1990-12-27",3.1241,3.1749,3.1241,3.1495,219600.0],["1990-12-28",3.1241,3.1749,3.1241,3.1241,78000.0],["1990-12-31",3.1241,3.1749,3.1241,3.1749,133200.0],["1991-01-02",3.1241,3.1749,3.1241,3.1241,162600.0],["1991-01-03",3.0987,3.1241,3.0987,3.0987,259800.0],["1991-01-04",3.0479,3.0733,3.0479,3.0479,311400.0],["1991-01-07",2.9971,3.0352,2.9717,2.9844,414600.0],["1991-01-08",2.9717,3.0225,2.9717,2.9844,46800.0],["1991-01-09",2.9971,3.0987,2.9971,3.0225,466800.0],["1991-01-10",3.0225,3.1495,3.0225,3.1495,177000.0],["1991-01-11",3.2003,3.2003,3.1241,3.1241,864000.0],["1991-01-14",3.0987,3.1241,2.9971,3.0225,518400.0],["1991-01-15",2.9717,3.0225,2.9717,3.0225,145200.0],["1991-01-16",2.9971,3.086,2.9971,3.086,729000.0],["1991-01-17",3.1749,3.2257,3.1241,3.1749,544800.0],["1991-01-18",3.1902,3.3178,3.1902,3.3178,939000.0],["1991-01-21",3.2668,3.3434,3.2668,3.2923,297000.0],["1991-01-22",3.2923,3.3434,3.2923,3.2923,69000.0],["1991-01-23",3.3434,3.3434,3.2668,3.2668,515400.0],["1991-01-24",3.2668,3.3944,3.2158,3.2668,1155600.0],["1991-01-25",3.2413,3.2413,3.1902,3.1902,74400.0],["1991-01-28",3.1902,3.3178,3.1902,3.2668,1123800.0],["1991-01-29",3.3051,3.3434,3.2923,3.3178,227400.0],["1991-01-30",3.2923,3.471,3.2923,3.4199,963600.0],["1991-01-31",3.4199,3.471,3.4199,3.471,224400.0],["1991-02-01",3.471,3.471,3.3944,3.3944,211800.0],["1991-02-04",3.3944,3.4965,3.3944,3.4582,158400.0],["1991-02-05",3.522,3.5731,3.4455,3.522,486000.0],["1991-02-06",3.522,3.5475,3.471,3.471,391200.0],["1991-02-07",3.471,3.5475,3.4455,3.4582,531000.0],["1991-02-08",3.4455,3.471,3.4199,3.4455,149400.0],["1991-02-11",3.471,3.5603,3.4455,3.5475,603000.0],["1991-02-12",3.4965,3.5986,3.4965,3.5731,537600.0],["1991-02-13",3.5475,3.8283,3.5475,3.8283,359400.0],["1991-02-14",3.7262,3.7772,3.5986,3.6369,322200.0],["1991-02-15",3.6241,3.6496,3.5731,3.5986,94200.0],["1991-02-19",3.5731,3.6241,3.5731,3.6241,221400.0],["1991-02-20",3.522,3.5986,3.522,3.522,153600.0],["1991-02-21",3.522,3.5731,3.522,3.5731,6600.0],["1991-02-22",3.5731,3.5731,3.522,3.522,83400.0],["1991-02-25",3.522,3.5731,3.522,3.5475,88200.0],["1991-02-26",3.4965,3.5475,3.4965,3.4965,54600.0],["1991-02-27",3.4965,3.5986,3.4965,3.5475,187800.0],["1991-02-28",3.5731,3.6241,3.5731,3.6241,111000.0],["1991-03-01",3.5731,3.6241,3.5731,3.5986,55800.0],["1991-03-04",3.5986,3.7262,3.5986,3.6752,379200.0],["1991-03-05",3.7007,3.8283,3.7007,3.7772,423000.0],["1991-03-06",3.8155,3.8538,3.8028,3.8028,278400.0],["1991-03-07",3.7517,3.8283,3.7517,3.7772,111600.0],["1991-03-08",3.7772,3.8538,3.7772,3.8028,139200.0],["1991-03-11",3.8028,3.8538,3.7772,3.8283,423000.0],["1991-03-12",3.8028,3.8538,3.7517,3.7517,187800.0],["1991-03-13",3.7517,3.7772,3.7262,3.7645,428400.0],["1991-03-14",3.7517,3.8028,3.7517,3.7517,371400.0],["1991-03-15",3.7517,3.8283,3.7517,3.8028,166200.0],["1991-03-18",3.7772,3.8793,3.7772,3.8283,204600.0],["1991-03-19",3.7262,3.8283,3.7262,3.7772,187200.0],["1991-03-20",3.7772,3.8283,3.7517,3.7517,93000.0],["1991-03-21",3.7517,3.8028,3.7517,3.8028,183600.0],["1991-03-22",3.8028,3.8283,3.7517,3.8028,168600.0],["1991-03-25",3.7772,3.9048,3.7772,3.9048,190800.0],["1991-03-26",4.0069,4.2366,4.0069,4.2111,1005600.0],["1991-03-27",4.2622,4.4919,4.2111,4.4919,798000.0],["1991-03-28",4.4408,4.5429,4.4408,4.4408,1093800.0],["1991-04-01",4.4408,4.4408,4.3387,4.3898,328800.0],["1991-04-02",4.3387,4.3898,4.3387,4.3387,316200.0],["1991-04-03",4.3387,4.5429,4.3387,4.4663,451800.0],["1991-04-04",4.4663,4.645,4.4663,4.4791,594000.0],["1991-04-05",4.4663,4.5174,4.3898,4.4153,183600.0],["1991-04-08",4.3387,4.5174,4.3387,4.5174,421800.0],["1991-04-09",4.4663,4.5429,4.4663,4.4919,330600.0],["1991-04-10",4.4919,4.5429,4.4919,4.5429,144000.0],["1991-04-11",4.4919,4.5429,4.4919,4.5174,206400.0],["1991-04-12",4.5174,4.5684,4.4663,4.5174,394200.0],["1991-04-15",4.5684,4.5684,4.4919,4.5429,50400.0],["1991-04-16",4.5429,4.5684,4.4919,4.5684,209400.0],["1991-04-17",4.5429,4.5939,4.4919,4.4919,45000.0],["1991-04-18",4.4919,4.5046,4.4408,4.4663,235800.0],["1991-04-19",4.4153,4.5429,4.3898,4.5429,249600.0],["1991-04-22",4.4663,4.5429,4.4663,4.4919,28200.0],["1991-04-23",4.5077,4.5077,4.3541,4.3797,261600.0],["1991-04-24",4.4309,4.4821,4.3797,4.4565,194400.0],["1991-04-25",4.4565,4.5333,4.4565,4.5077,324000.0],["1991-04-26",4.4565,4.5846,4.4565,4.5846,172200.0],["1991-04-29",4.6102,4.6614,4.5846,4.6102,296400.0],["1991-04-30",4.5846,4.6614,4.5846,4.6102,320400.0],["1991-05-01",4.6102,4.687,4.6102,4.6102,642000.0],["1991-05-02",4.6486,4.687,4.6102,4.6102,58800.0],["1991-05-03",4.5846,4.6614,4.559,4.6102,233400.0],["1991-05-06",4.5846,4.7382,4.5846,4.687,447000.0],["1991-05-07",4.7126,4.8151,4.7126,4.7895,301200.0],["1991-05-08",4.8151,4.9175,4.7639,4.8919,289800.0],["1991-05-09",4.8919,4.9175,4.8663,4.8663,240600.0],["1991-05-10",4.9687,4.9687,4.8407,4.8407,430800.0],["1991-05-13",4.8663,4.8663,4.7382,4.7767,110400.0],["1991-05-14",4.7895,4.7895,4.5846,4.5846,259800.0],["1991-05-15",4.559,4.6486,4.5333,4.559,298800.0],["1991-05-16",4.559,4.6102,4.4821,4.5333,282600.0],["1991-05-17",4.4821,4.5333,4.4309,4.4821,195600.0],["1991-05-20",4.4565,4.6358,4.4565,4.559,486600.0],["1991-05-21",4.6614,4.7382,4.6102,4.7126,472800.0],["1991-05-22",4.7639,4.9944,4.7126,4.9431,314400.0],["1991-05-23",4.9431,4.9944,4.8663,4.8663,165000.0],["1991-05-24",4.8663,4.9431,4.8663,4.9431,179400.0],["1991-05-28",4.8919,4.9688,4.8919,4.8919,179400.0],["1991-05-29",4.8919,4.9175,4.8407,4.9175,243000.0],["1991-05-30",4.8919,5.02,4.8919,5.0072,575400.0],["1991-05-31",4.9944,5.0456,4.9944,4.9944,511800.0],["1991-06-03",4.9944,5.0968,4.9944,5.0968,153000.0],["1991-06-04",5.1224,5.1224,5.0712,5.084,137400.0],["1991-06-05",5.0712,5.1736,5.0712,5.1224,223200.0],["1991-06-06",5.148,5.1736,5.0968,5.1352,340200.0],["1991-06-07",5.1224,5.3017,5.0968,5.2249,226200.0],["1991-06-10",5.2249,5.3529,5.2249,5.3529,601800.0],["1991-06-11",5.3273,5.3529,5.2505,5.2505,715200.0],["1991-06-12",5.2505,5.3529,5.2505,5.3273,308400.0],["1991-06-13",5.3017,5.3529,5.3017,5.3273,510600.0],["1991-06-14",5.3017,5.3529,5.3017,5.3401,2003400.0],["1991-06-17",5.3273,5.3785,5.3273,5.3529,381600.0],["1991-06-18",5.3273,5.3785,5.3273,5.3785,616800.0],["1991-06-19",5.3273,5.3785,5.3273,5.3785,63600.0],["1991-06-20",5.3273,5.3785,5.3145,5.3657,292800.0],["1991-06-21",5.3273,5.4042,5.3273,5.4042,210000.0],["1991-06-24",5.3529,5.4042,5.3273,5.3529,271800.0],["1991-06-25",5.3273,5.4042,5.3273,5.3401,166200.0],["1991-06-26",5.2249,5.2249,4.6614,4.6998,2911800.0],["1991-06-27",4.6614,4.7126,4.2004,4.3797,1672800.0],["1991-06-28",4.3541,4.4053,4.226,4.3797,1107000.0],["1991-07-01",4.4565,4.559,4.4053,4.5077,424200.0],["1991-07-02",4.559,4.751,4.5333,4.6742,1165800.0],["1991-07-03",4.687,4.7639,4.5846,4.6102,342000.0],["1991-07-05",4.5846,4.6358,4.559,4.5846,181200.0],["1991-07-08",4.559,4.5846,4.4565,4.559,476400.0],["1991-07-09",4.5846,4.5846,4.4821,4.4821,120600.0],["1991-07-10",4.5333,4.559,4.3028,4.3028,318000.0],["1991-07-11",4.3284,4.3541,4.0723,4.0723,1450800.0],["1991-07-12",4.1235,4.1492,3.8418,4.0083,2092800.0],["1991-07-15",4.0723,4.226,4.0211,4.2132,552000.0],["1991-07-16",4.2516,4.2772,4.1492,4.1748,441600.0],["1991-07-17",4.0979,4.1235,4.0723,4.1235,151200.0],["1991-07-18",4.1492,4.2004,4.1235,4.1235,168000.0],["1991-07-19",4.2004,4.2004,4.1235,4.1492,82800.0],["1991-07-22",4.2004,4.3797,4.1492,4.3797,568200.0],["1991-07-23",4.3185,4.5755,4.3185,4.5755,322800.0],["1991-07-24",4.5755,4.5755,4.5241,4.5498,169200.0],["1991-07-25",4.5498,4.5498,4.3571,4.447,276000.0],["1991-07-26",4.4727,4.4727,4.2671,4.3442,662400.0],["1991-07-29",4.3185,4.4213,4.3185,4.4213,481200.0],["1991-07-30",4.447,4.4727,4.3699,4.4727,158400.0],["1991-07-31",4.4727,4.6527,4.3956,4.6527,334800.0],["1991-08-01",4.5755,4.6527,4.5498,4.5884,207000.0],["1991-08-02",4.6527,4.6784,4.5755,4.6141,113400.0],["1991-08-05",4.6527,4.6527,4.5755,4.6012,134400.0],["1991-08-06",4.5755,4.6527,4.4984,4.5755,501600.0],["1991-08-07",4.5755,4.6012,4.5241,4.6012,232800.0],["1991-08-08",4.5241,4.6013,4.5241,4.5241,235200.0],["1991-08-09",4.5241,4.6013,4.5241,4.5241,21000.0],["1991-08-12",4.5241,4.6012,4.3828,4.4213,289800.0],["1991-08-13",4.4213,4.4213,4.2671,4.3185,226800.0],["1991-08-14",4.2671,4.3956,4.2671,4.3956,148800.0],["1991-08-15",4.3956,4.4727,4.3956,4.4213,157200.0],["1991-08-16",4.4727,4.5498,4.4213,4.4727,219600.0],["1991-08-19",4.3185,4.447,4.2928,4.3442,370800.0],["1991-08-20",4.3956,4.3956,4.2671,4.2671,514200.0],["1991-08-21",4.4213,4.4213,4.3699,4.4085,372000.0],["1991-08-22",4.3699,4.4213,4.3699,4.4213,24600.0],["1991-08-23",4.3956,4.3956,4.3185,4.3442,409200.0],["1991-08-26",4.3956,4.3956,4.3442,4.3956,182400.0],["1991-08-27",4.3442,4.3956,4.3185,4.3699,124800.0],["1991-08-28",4.3442,4.447,4.3442,4.4213,247800.0],["1991-08-29",4.4085,4.447,4.3699,4.447,515400.0],["1991-08-30",4.447,4.447,4.3185,4.3699,124200.0],["1991-09-03",4.4213,4.4727,4.3956,4.447,201000.0],["1991-09-04",4.4213,4.4727,4.4213,4.4727,54000.0],["1991-09-05",4.6012,4.627,4.447,4.5884,291000.0],["1991-09-06",4.7298,4.884,4.7041,4.8583,234600.0],["1991-09-09",4.8069,4.9097,4.7812,4.8583,279000.0],["1991-09-10",4.8583,4.9097,4.7812,4.8583,292800.0],["1991-09-11",4.884,4.9097,4.8583,4.9097,79800.0],["1991-09-12",4.9097,4.9611,4.8583,4.9611,107400.0],["1991-09-13",4.9611,5.0768,4.9354,5.0639,312000.0],["1991-09-16",5.0897,5.0897,4.9611,4.9997,265800.0],["1991-09-17",5.0125,5.0125,4.9611,4.9868,195000.0],["1991-09-18",4.9354,5.0125,4.9354,4.9354,135000.0],["1991-09-19",4.9868,5.0639,4.9868,5.0382,365400.0],["1991-09-20",5.0897,5.0897,5.0125,5.0125,411000.0],["1991-09-23",5.0896,5.0896,5.0125,5.0382,162000.0],["1991-09-24",5.0639,5.1668,5.0639,5.0639,251400.0],["1991-09-25",5.1154,5.2182,5.0125,5.1668,642000.0],["1991-09-26",5.2182,5.4752,5.1925,5.4238,657600.0],["1991-09-27",5.4238,5.4495,5.3981,5.4495,142800.0],["1991-09-30",5.3981,5.5266,5.3981,5.5009,361800.0],["1991-10-01",5.5266,5.6038,5.4752,5.5652,177000.0],["1991-10-02",5.5266,5.6038,5.5266,5.6038,162000.0],["1991-10-03",5.5523,5.6038,5.5009,5.5009,560400.0],["1991-10-04",5.5009,5.5009,5.3981,5.3981,150000.0],["1991-10-07",5.3467,5.3981,5.2696,5.2824,205800.0],["1991-10-08",5.2439,5.2953,5.2439,5.2439,67200.0],["1991-10-09",5.2439,5.2953,5.1925,5.1925,175200.0],["1991-10-10",5.2439,5.2439,5.1925,5.1925,177000.0],["1991-10-11",5.2182,5.2439,5.2053,5.2439,251400.0],["1991-10-14",5.1925,5.3724,5.1925,5.3724,166800.0],["1991-10-15",5.3724,5.4752,5.3467,5.4752,268200.0],["1991-10-16",5.4495,5.6038,5.4495,5.5523,155400.0],["1991-10-17",5.5523,5.6552,5.5523,5.6295,273000.0],["1991-10-18",5.6552,5.7066,5.6038,5.6295,130200.0],["1991-10-21",5.6552,5.758,5.6552,5.7451,190200.0],["1991-10-22",5.7353,5.7353,5.6193,5.6193,984000.0],["1991-10-23",5.6193,5.6967,5.6193,5.6451,114000.0],["1991-10-24",5.6193,5.6193,5.5678,5.6065,166200.0],["1991-10-25",5.6065,5.6193,5.5678,5.6065,134400.0],["1991-10-28",5.5678,5.6193,5.5678,5.6193,84000.0],["1991-10-29",5.5678,5.7225,5.5678,5.7096,159000.0],["1991-10-30",5.774,5.8513,5.7225,5.774,620400.0],["1991-10-31",5.774,5.9287,5.774,5.8771,132000.0],["1991-11-01",5.8771,5.9287,5.8771,5.8771,148200.0],["1991-11-04",5.8771,5.8771,5.8513,5.8513,85800.0],["1991-11-05",5.8513,5.9029,5.6709,5.6709,407400.0],["1991-11-06",5.7225,5.7998,5.7096,5.7482,258600.0],["1991-11-07",5.7482,5.7482,5.6709,5.7096,297600.0],["1991-11-08",5.6709,5.7482,5.6709,5.6838,93000.0],["1991-11-11",5.6451,5.6709,5.5678,5.5807,85200.0],["1991-11-12",5.6193,5.6193,5.4389,5.4389,299400.0],["1991-11-13",5.4131,5.4389,5.3616,5.3874,74400.0],["1991-11-14",5.3616,5.6451,5.3616,5.6451,346800.0],["1991-11-15",5.6451,5.6451,5.542,5.542,153000.0],["1991-11-18",5.4389,5.7225,5.4389,5.7225,223200.0],["1991-11-19",5.6451,5.7225,5.542,5.6193,273600.0],["1991-11-20",5.6709,5.6709,5.5678,5.5807,62400.0],["1991-11-21",5.542,5.5936,5.5162,5.5162,68400.0],["1991-11-22",5.6193,5.6193,5.5162,5.5162,60000.0],["1991-11-25",5.542,5.5678,5.5162,5.5291,49200.0],["1991-11-26",5.5162,5.5162,5.3616,5.3616,127800.0],["1991-11-27",5.3616,5.3616,5.2069,5.2069,760200.0],["1991-11-29",5.2842,5.2842,5.1296,5.1554,439800.0],["1991-12-02",5.1296,5.1296,5.0523,5.078,270000.0],["1991-12-03",5.1296,5.1554,5.078,5.1296,67800.0],["1991-12-04",5.2069,5.3358,5.1038,5.2069,1125600.0],["1991-12-05",5.078,5.194,5.0394,5.194,355800.0],["1991-12-06",5.1296,5.3358,5.1296,5.2842,589200.0],["1991-12-09",5.3358,5.4131,5.3358,5.4131,129000.0],["1991-12-10",5.3358,5.4905,5.3358,5.4905,124200.0],["1991-12-11",5.4389,5.9931,5.4389,5.8513,667200.0],["1991-12-12",5.8771,6.1607,5.8513,5.9544,478200.0],["1991-12-13",5.9544,5.9544,5.6709,5.6967,178200.0],["1991-12-16",5.6709,5.89,5.4905,5.8771,535800.0],["1991-12-17",5.8513,6.0318,5.7998,5.9029,166200.0],["1991-12-18",6.006,6.006,5.9029,5.9029,18000.0],["1991-12-19",5.9544,6.0575,5.8513,5.8771,238800.0],["1991-12-20",6.0318,6.0318,5.6709,5.774,524400.0],["1991-12-23",5.6967,6.1349,5.6967,6.0833,349200.0],["1991-12-24",5.9802,6.238,5.9802,6.1091,161400.0],["1991-12-26",6.1091,6.4442,6.1091,6.4442,192000.0],["1991-12-27",6.4184,6.5731,6.1735,6.5215,630600.0],["1991-12-30",6.5731,6.6246,6.4184,6.4184,243000.0],["1991-12-31",6.4184,6.5473,6.2638,6.47,229200.0],["1992-01-02",6.3669,6.3927,6.1864,6.238,330000.0],["1992-01-03",6.238,6.3927,6.238,6.2767,611400.0],["1992-01-06",6.2638,6.4958,6.238,6.4958,348600.0],["1992-01-07",6.4958,6.4958,6.3669,6.4442,183600.0],["1992-01-08",6.5215,6.8051,6.4442,6.6246,486000.0],["1992-01-09",6.7535,6.7535,6.5989,6.6246,46200.0],["1992-01-10",6.7793,6.9597,6.702,6.9597,588000.0],["1992-01-13",6.8824,7.0371,6.8824,7.0113,145800.0],["1992-01-14",6.9984,7.0113,6.8824,7.0113,332400.0],["1992-01-15",6.8566,7.0886,6.8566,6.9855,226800.0],["1992-01-16",7.0371,7.166,7.0113,7.05,442200.0],["1992-01-17",7.0272,7.2339,7.0272,7.2339,291000.0],["1992-01-20",7.1306,7.2339,7.1306,7.2339,417000.0],["1992-01-21",7.0789,7.2339,7.0272,7.0272,129000.0],["1992-01-22",7.0272,7.1306,7.0272,7.1306,427800.0],["1992-01-23",7.1564,7.1564,7.0272,7.0531,232200.0],["1992-01-24",7.0272,7.1564,7.0272,7.0272,260400.0],["1992-01-27",7.0272,7.1564,7.0272,7.1047,294000.0],["1992-01-28",7.0272,7.1564,7.0272,7.0789,261600.0],["1992-01-29",7.0789,7.1564,7.0531,7.1564,334800.0],["1992-01-30",7.1564,7.1564,7.0789,7.0789,109800.0],["1992-01-31",7.0272,7.2856,7.0272,7.2856,322200.0],["1992-02-03",7.1564,7.2856,7.1306,7.1822,150000.0],["1992-02-04",7.2856,7.2856,7.1306,7.2856,76800.0],["1992-02-05",7.1952,7.2856,7.1306,7.2856,136200.0],["1992-02-06",7.2727,7.2856,7.1306,7.1306,118200.0],["1992-02-07",7.2081,7.2856,7.1306,7.2856,188400.0],["1992-02-10",7.2856,7.3114,7.1822,7.1822,50400.0],["1992-02-11",7.3114,7.4148,7.1822,7.2856,103800.0],["1992-02-12",7.2856,7.4406,7.2856,7.3372,108600.0],["1992-02-13",7.4406,7.4406,7.2856,7.3889,60000.0],["1992-02-14",7.2856,7.3889,7.2856,7.3114,49200.0],["1992-02-18",7.2856,7.3889,7.1822,7.2339,274200.0],["1992-02-19",7.1822,7.2339,7.0531,7.0789,890400.0],["1992-02-20",7.0531,7.1822,7.0531,7.1822,400200.0],["1992-02-21",7.1822,7.1822,7.0531,7.0531,13800.0],["1992-02-24",7.0531,7.1564,7.0272,7.0272,694200.0],["1992-02-25",7.0272,7.1564,7.0272,7.0272,347400.0],["1992-02-26",7.0272,7.1564,7.0272,7.0272,71400.0],["1992-02-27",7.0014,7.1306,6.9756,7.1306,96600.0],["1992-02-28",7.1047,7.1047,6.8722,6.8722,286200.0],["1992-03-02",6.8722,6.898,6.7689,6.8464,416400.0],["1992-03-03",6.6914,6.7947,6.5105,6.5105,196200.0],["1992-03-04",6.5105,6.5364,6.2522,6.2522,292800.0],["1992-03-05",6.2522,6.3555,6.2522,6.3555,555600.0],["1992-03-06",6.3555,6.3555,6.2522,6.3297,473400.0],["1992-03-09",6.3297,6.3297,6.2522,6.3297,330000.0],["1992-03-10",6.2909,6.433,6.2522,6.433,281400.0],["1992-03-11",6.4588,6.5363,6.3297,6.4588,225000.0],["1992-03-12",6.6655,6.743,6.6655,6.743,475200.0],["1992-03-13",6.743,6.9497,6.6655,6.9497,1086600.0],["1992-03-16",7.0014,7.1047,6.9756,7.1047,692400.0],["1992-03-17",7.1306,7.1822,7.0272,7.1822,361200.0],["1992-03-18",7.1822,7.1822,7.0272,7.0272,169200.0],["1992-03-19",7.0272,7.1822,7.0272,7.1306,70200.0],["1992-03-20",7.0272,7.1822,7.0272,7.0272,130200.0],["1992-03-23",7.0272,7.3372,7.0272,7.3372,343200.0],["1992-03-24",7.3631,7.5439,7.1564,7.1564,283800.0],["1992-03-25",7.2339,7.3114,7.1564,7.1564,51600.0],["1992-03-26",7.2339,7.4923,7.2081,7.4148,493200.0],["1992-03-27",7.5181,7.5181,7.3631,7.376,49200.0],["1992-03-30",7.3631,7.4923,7.3631,7.4923,66600.0],["1992-03-31",7.4923,7.6473,7.4406,7.5439,316800.0],["1992-04-01",7.4923,7.6989,7.4923,7.6989,256800.0],["1992-04-02",7.7506,7.9056,7.6731,7.7506,260400.0],["1992-04-03",7.8798,7.8798,7.7506,7.7506,212400.0],["1992-04-06",7.854,7.854,7.6989,7.6989,120000.0],["1992-04-07",7.6989,7.7506,7.5439,7.5698,560400.0],["1992-04-08",7.6214,7.6214,7.4664,7.5439,361800.0],["1992-04-09",7.4664,7.5181,7.3631,7.5181,69600.0],["1992-04-10",7.5181,7.5181,7.4406,7.4923,34200.0],["1992-04-13",7.4406,7.4664,7.3631,7.4664,133200.0],["1992-04-14",7.4406,7.4664,7.3114,7.3114,135000.0],["1992-04-15",7.2597,7.3631,7.2597,7.3631,333600.0],["1992-04-16",7.2597,7.3631,7.2597,7.2597,486000.0],["1992-04-20",7.2597,7.3631,7.2597,7.2856,459600.0],["1992-04-21",7.3819,7.3819,7.2783,7.3819,67800.0],["1992-04-22",7.3819,7.4337,7.2783,7.4078,47400.0],["1992-04-23",7.3819,7.4855,7.3819,7.4078,83400.0],["1992-04-24",7.4078,7.5373,7.4078,7.5373,192600.0],["1992-04-27",7.4596,7.7186,7.4596,7.615,501600.0],["1992-04-28",7.7964,7.8741,7.7705,7.8482,121200.0],["1992-04-29",7.8482,7.8482,7.7704,7.7704,178200.0],["1992-04-30",7.7704,7.8482,7.6668,7.6668,241200.0],["1992-05-01",7.7186,7.7704,7.6668,7.7704,100200.0],["1992-05-04",7.6668,7.7704,7.6668,7.6668,43200.0],["1992-05-05",7.7187,7.7705,7.6668,7.6798,341400.0],["1992-05-06",7.6668,7.7704,7.6668,7.6668,97800.0],["1992-05-07",7.7445,7.7445,7.6409,7.6409,16800.0],["1992-05-08",7.6409,7.7445,7.5891,7.5891,108600.0],["1992-05-11",7.6928,7.6928,7.5891,7.6928,106800.0],["1992-05-12",7.5891,7.6927,7.5373,7.615,228600.0],["1992-05-13",7.5373,7.6409,7.3819,7.4596,307200.0],["1992-05-14",7.4337,7.5373,7.4337,7.4337,219000.0],["1992-05-15",7.4337,7.5373,7.4337,7.4337,75000.0],["1992-05-18",7.5373,7.5373,7.356,7.4596,46200.0],["1992-05-19",7.356,7.4596,7.1747,7.2783,241800.0],["1992-05-20",7.1747,7.2524,6.9416,6.9934,564000.0],["1992-05-21",6.9934,7.0452,6.9934,7.0452,343200.0],["1992-05-22",7.0193,7.0452,6.9934,7.0452,129000.0],["1992-05-26",6.9934,7.0711,6.9934,7.0711,460800.0],["1992-05-27",6.9675,7.0711,6.9675,6.9675,365400.0],["1992-05-28",6.9675,7.0193,6.9675,6.9675,4800.0],["1992-05-29",6.9675,7.0711,6.9675,6.9675,170400.0],["1992-06-01",7.0711,7.4596,6.9675,7.4596,312000.0],["1992-06-02",7.4596,7.4985,7.2265,7.4208,460000.0],["1992-06-03",7.4985,7.4985,7.4208,7.4985,74800.0],["1992-06-04",7.4985,7.5762,7.4208,7.4208,199600.0],["1992-06-05",7.5373,7.5373,7.3431,7.4208,95600.0],["1992-06-08",7.3431,7.5373,7.3431,7.4208,91200.0],["1992-06-09",7.5373,7.5373,7.4208,7.5179,30800.0],["1992-06-10",7.4208,7.5373,7.3042,7.3431,181600.0],["1992-06-11",7.3042,7.3819,7.11,7.3042,332000.0],["1992-06-12",7.1488,7.3042,7.1488,7.3042,37200.0],["1992-06-15",7.1488,7.3042,7.1488,7.1877,88800.0],["1992-06-16",7.3431,7.4596,7.2654,7.3819,169600.0],["1992-06-17",7.4985,7.4985,7.3042,7.3819,74400.0],["1992-06-18",7.3042,7.4596,7.3042,7.4596,152000.0],["1992-06-19",7.4596,7.4596,7.3431,7.4014,197200.0],["1992-06-22",7.3431,7.5373,7.3431,7.4985,218800.0],["1992-06-23",7.6927,7.8482,7.5762,7.5762,1477200.0],["1992-06-24",7.6927,7.6927,7.5762,7.6539,287200.0],["1992-06-25",7.6928,7.6928,7.5762,7.6345,18000.0],["1992-06-26",7.6927,7.6927,7.5373,7.5373,938400.0],["1992-06-29",7.5373,7.615,7.4985,7.4985,207200.0],["1992-06-30",7.615,7.6927,7.5373,7.5762,72400.0],["1992-07-01",7.6345,7.8482,7.5762,7.7704,102800.0],["1992-07-02",7.7316,7.887,7.7316,7.887,15600.0],["1992-07-06",7.887,8.1201,7.7316,8.0424,187600.0],["1992-07-07",8.0813,8.0813,7.9647,8.0813,331600.0],["1992-07-08",8.0813,8.0813,7.887,7.887,425600.0],["1992-07-09",7.887,8.0424,7.887,7.9259,271600.0],["1992-07-10",8.0424,8.0424,7.887,7.887,38800.0],["1992-07-13",7.9259,7.9453,7.9259,7.9453,8400.0],["1992-07-14",8.0036,8.0036,7.887,8.0036,23200.0],["1992-07-15",8.0036,8.1201,7.887,8.0036,62000.0],["1992-07-16",8.0036,8.1201,7.9647,8.1201,56400.0],["1992-07-17",7.9647,8.2755,7.9647,8.1396,137600.0],["1992-07-20",8.159,8.2367,8.0424,8.2367,67600.0],["1992-07-21",8.1775,8.2943,8.1775,8.1775,4400.0],["1992-07-22",8.1386,8.2554,8.1386,8.2554,102800.0],["1992-07-23",8.2554,8.2554,8.1385,8.1385,17200.0],["1992-07-24",8.1385,8.2554,8.0996,8.2164,92000.0],["1992-07-27",8.2164,8.2164,8.0996,8.0996,51200.0],["1992-07-28",8.1386,8.1386,7.9828,8.0412,48800.0],["1992-07-29",8.0996,8.1386,7.9828,8.0023,128400.0],["1992-07-30",8.0996,8.0996,7.9049,7.9438,48800.0],["1992-07-31",8.0217,8.0217,7.866,7.9828,52000.0],["1992-08-03",7.866,7.9828,7.7881,7.9049,109600.0],["1992-08-04",7.7881,7.9049,7.7881,7.7881,5200.0],["1992-08-05",7.9049,7.9049,7.7881,7.827,96000.0],["1992-08-06",7.9049,7.9049,7.827,7.8854,34400.0],["1992-08-07",7.827,7.9438,7.7881,7.866,100000.0],["1992-08-10",7.7881,7.9438,7.7881,7.7881,70800.0],["1992-08-11",7.9049,7.9049,7.7102,7.7102,215600.0],["1992-08-12",7.7102,7.866,7.7102,7.7102,22800.0],["1992-08-13",7.7881,7.827,7.7102,7.7102,81600.0],["1992-08-14",7.866,7.9438,7.7102,7.9438,73600.0],["1992-08-17",7.7881,7.9438,7.7881,7.9438,90400.0],["1992-08-18",7.8854,8.0607,7.8854,8.0607,76000.0],["1992-08-19",8.0607,8.0607,7.9438,7.9438,107200.0],["1992-08-20",7.9049,7.9049,7.7881,7.8854,32800.0],["1992-08-21",7.8854,7.9049,7.7881,7.7881,82400.0],["1992-08-24",7.827,7.827,7.7102,7.7881,26000.0],["1992-08-25",7.7102,7.866,7.7102,7.866,29200.0],["1992-08-26",7.7102,7.866,7.7102,7.7102,54800.0],["1992-08-27",7.7491,7.9049,7.7491,7.9049,14800.0],["1992-08-28",7.9049,7.9049,7.7491,7.7491,74800.0],["1992-08-31",7.7491,7.827,7.6323,7.6323,98800.0],["1992-09-01",7.6323,7.7491,7.4376,7.4376,99200.0],["1992-09-02",7.3987,7.5544,7.2819,7.3208,127200.0],["1992-09-03",7.2819,7.3987,7.165,7.3013,82400.0],["1992-09-04",7.165,7.3208,7.165,7.2624,220000.0],["1992-09-08",7.204,7.3208,7.165,7.165,166000.0],["1992-09-09",7.0093,7.165,6.8535,7.0093,336800.0],["1992-09-10",7.0872,7.1261,6.9703,7.1261,68400.0],["1992-09-11",7.0482,7.3597,7.0482,7.3597,570800.0],["1992-09-14",7.5155,7.5544,7.3987,7.4766,236000.0],["1992-09-15",7.4766,7.5544,7.4376,7.4376,96000.0],["1992-09-16",7.4766,7.5155,7.3987,7.5155,101200.0],["1992-09-17",7.5544,7.5544,7.3987,7.4182,200800.0],["1992-09-18",7.3987,7.4376,7.2819,7.3208,266000.0],["1992-09-21",7.3597,7.3987,7.2819,7.2819,271600.0],["1992-09-22",7.3403,7.3987,7.204,7.2429,404800.0],["1992-09-23",7.2819,7.3208,7.204,7.2819,360800.0],["1992-09-24",7.2819,7.3208,7.2429,7.2429,10800.0],["1992-09-25",7.2429,7.2819,7.0872,7.0872,369200.0],["1992-09-28",7.165,7.204,7.0482,7.0482,484400.0],["1992-09-29",7.0482,7.204,7.0482,7.0482,669600.0],["1992-09-30",7.204,7.204,7.0482,7.204,286800.0],["1992-10-01",7.204,7.204,7.0482,7.0482,132800.0],["1992-10-02",7.0093,7.1261,6.7756,6.7756,541600.0],["1992-10-05",6.7756,6.8925,6.3862,6.542,649600.0],["1992-10-06",6.4641,6.5809,6.4252,6.542,443200.0],["1992-10-07",6.4252,6.542,6.4252,6.4641,223200.0],["1992-10-08",6.4252,6.542,6.4252,6.5031,318800.0],["1992-10-09",6.4252,6.542,6.4252,6.542,83600.0],["1992-10-12",6.542,6.542,6.4252,6.5031,3200.0],["1992-10-13",6.542,6.542,6.4252,6.4446,240000.0],["1992-10-14",6.4252,6.542,6.4252,6.5225,282000.0],["1992-10-15",6.4252,6.542,6.4252,6.542,289600.0],["1992-10-16",6.4252,6.4836,6.3473,6.4252,260000.0],["1992-10-19",6.4252,6.4252,6.3084,6.3473,339200.0],["1992-10-20",6.4051,6.7566,6.366,6.7566,681600.0],["1992-10-21",6.5613,6.7175,6.327,6.327,1088400.0],["1992-10-22",6.2489,6.2489,5.3897,5.5849,2651200.0],["1992-10-23",5.663,5.7802,5.5068,5.663,1834400.0],["1992-10-26",5.663,5.8193,5.624,5.663,310000.0],["1992-10-27",5.7412,5.7412,5.5849,5.5849,288000.0],["1992-10-28",5.7021,5.7021,5.5849,5.5849,232000.0],["1992-10-29",5.5849,5.7021,5.5849,5.6435,312000.0],["1992-10-30",5.7021,5.8193,5.5849,5.8193,487200.0],["1992-11-02",5.7411,5.8974,5.7411,5.7802,184000.0],["1992-11-03",5.7802,5.8974,5.7802,5.8193,272000.0],["1992-11-04",5.8193,5.8193,5.7021,5.8193,181600.0],["1992-11-05",5.8193,5.8193,5.663,5.7802,409600.0],["1992-11-06",5.8193,5.8193,5.663,5.7802,436000.0],["1992-11-09",5.663,5.8193,5.663,5.7411,517200.0],["1992-11-10",5.7411,5.8193,5.663,5.7021,113600.0],["1992-11-11",5.7802,5.8193,5.663,5.7802,48400.0],["1992-11-12",5.8193,5.8583,5.7412,5.8583,487600.0],["1992-11-13",5.8583,5.8583,5.7412,5.8583,27600.0],["1992-11-16",5.8583,5.8583,5.7412,5.8583,4000.0],["1992-11-17",5.8583,5.8583,5.7412,5.8583,18800.0],["1992-11-18",5.8583,5.9755,5.7802,5.8583,1039200.0],["1992-11-19",5.8583,5.9364,5.663,5.7411,546800.0],["1992-11-20",5.7411,5.7411,5.624,5.6826,1456800.0],["1992-11-23",5.624,5.7412,5.4678,5.5849,398000.0],["1992-11-24",5.6045,5.624,5.5068,5.5068,726000.0],["1992-11-25",5.624,5.624,5.5068,5.5849,756000.0],["1992-11-27",5.5068,5.8193,5.5068,5.8193,617600.0],["1992-11-30",5.8193,6.0536,5.7021,6.0145,161600.0],["1992-12-01",6.0536,6.0536,5.8193,5.8193,707600.0],["1992-12-02",5.9364,5.9364,5.7802,5.8778,850400.0],["1992-12-03",5.9364,5.9364,5.8583,5.8974,122400.0],["1992-12-04",5.9364,5.9364,5.8193,5.8974,200000.0],["1992-12-07",5.9364,5.9364,5.7802,5.8974,269600.0],["1992-12-08",5.8583,5.8583,5.7411,5.7802,173600.0],["1992-12-09",5.8193,5.8193,5.663,5.7021,271200.0],["1992-12-10",5.663,5.7802,5.5849,5.663,470400.0],["1992-12-11",5.7021,5.7021,5.5849,5.663,128000.0],["1992-12-14",5.7021,5.7021,5.5849,5.663,452000.0],["1992-12-15",5.5849,5.663,5.5849,5.663,225200.0],["1992-12-16",5.663,5.663,5.5849,5.663,181200.0],["1992-12-17",5.663,5.663,5.5654,5.663,1767200.0],["1992-12-18",5.663,5.8974,5.5849,5.8583,992400.0],["1992-12-21",5.9364,5.9755,5.8583,5.8974,936400.0],["1992-12-22",5.9364,5.9755,5.8583,5.9755,362800.0],["1992-12-23",5.9755,6.2879,5.9755,6.2489,322800.0],["1992-12-24",6.4051,6.4441,6.366,6.366,213200.0],["1992-12-28",6.366,6.6394,6.366,6.6394,394400.0],["1992-12-29",6.6394,6.6394,6.4051,6.5223,628400.0],["1992-12-30",6.366,6.4441,6.1708,6.1708,343600.0],["1992-12-31",6.2879,6.327,6.1708,6.327,296400.0],["1993-01-04",6.327,6.366,6.2098,6.366,891600.0],["1993-01-05",6.366,6.366,6.2098,6.366,195200.0],["1993-01-06",6.2098,6.2879,6.1708,6.2879,206800.0],["1993-01-07",6.2098,6.2879,6.1708,6.2879,349600.0],["1993-01-08",6.1708,6.1708,5.9755,6.1317,1580400.0],["1993-01-11",6.1317,6.1317,5.9755,6.1317,29600.0],["1993-01-12",6.1708,6.2098,5.9755,6.2098,192800.0],["1993-01-13",6.0926,6.4832,6.0536,6.3465,334000.0],["1993-01-14",6.4051,6.4832,6.327,6.3465,315200.0],["1993-01-15",6.4632,6.4632,6.3457,6.4632,313600.0],["1993-01-18",6.3457,6.4241,6.3066,6.4241,127200.0],["1993-01-19",6.4241,6.4241,6.2282,6.3066,538400.0],["1993-01-20",6.3849,6.3849,5.9148,5.9736,303600.0],["1993-01-21",6.0715,6.0715,5.9148,6.0324,500400.0],["1993-01-22",6.0715,6.2674,5.9932,6.2674,624800.0],["1993-01-25",6.2674,6.2674,6.0715,6.0715,272800.0],["1993-01-26",6.189,6.189,6.0324,6.0715,564800.0],["1993-01-27",6.1107,6.1107,5.9148,5.9932,340800.0],["1993-01-28",5.9932,6.0324,5.6798,5.8561,496000.0],["1993-01-29",5.7973,5.9932,5.7973,5.954,282000.0],["1993-02-01",5.954,5.9932,5.8365,5.9932,541200.0],["1993-02-02",5.9932,5.9932,5.8365,5.954,534800.0],["1993-02-03",5.954,6.0324,5.9148,6.0324,511200.0],["1993-02-04",6.0715,6.189,5.9148,6.189,728400.0],["1993-02-05",6.2282,6.2674,6.1107,6.189,705600.0],["1993-02-08",6.3066,6.3066,6.1499,6.3066,320800.0],["1993-02-09",6.3066,6.3066,6.0324,6.1499,2014000.0],["1993-02-10",6.1499,6.1499,5.7973,5.8561,471600.0],["1993-02-11",5.9148,5.9148,5.7973,5.8757,126800.0],["1993-02-12",5.9148,5.954,5.8365,5.8757,1168800.0],["1993-02-16",5.954,5.954,5.6798,5.7973,558800.0],["1993-02-17",5.6798,5.7973,5.6798,5.7973,372000.0],["1993-02-18",5.8365,5.8365,5.6015,5.7582,489600.0],["1993-02-19",5.6406,5.7582,5.6015,5.719,200400.0],["1993-02-22",5.719,5.7582,5.5623,5.6015,116000.0],["1993-02-23",5.6798,5.6798,5.6015,5.6015,67200.0],["1993-02-24",5.6406,5.6406,5.5231,5.6015,171200.0],["1993-02-25",5.6406,5.6798,5.5231,5.6798,419200.0],["1993-02-26",5.6798,5.9148,5.6015,5.7973,422000.0],["1993-03-01",5.954,5.954,5.7973,5.954,82000.0],["1993-03-02",5.9148,6.0715,5.7582,6.0715,798400.0],["1993-03-03",6.0715,6.0715,5.9932,6.0715,130400.0],["1993-03-04",6.0715,6.1499,5.9932,6.1499,178400.0],["1993-03-05",6.0715,6.1499,5.8365,6.0911,500400.0],["1993-03-08",5.7973,6.6591,5.719,6.4241,707200.0],["1993-03-09",6.5808,6.6983,6.4632,6.5024,604800.0],["1993-03-10",6.6199,6.6199,6.4241,6.4241,530400.0],["1993-03-11",6.5416,6.6983,6.4632,6.5808,313200.0],["1993-03-12",6.5024,6.5416,6.3457,6.5416,134400.0],["1993-03-15",6.4241,6.6199,6.4241,6.6199,236400.0],["1993-03-16",6.5024,6.6199,6.4241,6.4632,366000.0],["1993-03-17",6.4241,6.4632,6.189,6.2086,221600.0],["1993-03-18",6.189,6.2674,6.1107,6.189,259600.0],["1993-03-19",6.1107,6.2674,6.1107,6.2674,193200.0],["1993-03-22",6.1107,6.189,6.0715,6.189,123600.0],["1993-03-23",6.3849,6.3849,6.1499,6.1499,304400.0],["1993-03-24",6.2674,6.3066,6.1499,6.189,138000.0],["1993-03-25",6.2674,6.2674,6.0715,6.1499,632800.0],["1993-03-26",6.0324,6.1499,6.0324,6.1499,417200.0],["1993-03-29",6.0324,6.2282,6.0324,6.189,153600.0],["1993-03-30",6.2282,6.2282,6.0715,6.1107,158400.0],["1993-03-31",6.189,6.189,6.0715,6.189,157200.0],["1993-04-01",6.189,6.189,6.0324,6.0324,106000.0],["1993-04-02",6.1499,6.1499,6.0324,6.1499,398800.0],["1993-04-05",6.0324,6.1107,5.954,5.9932,135600.0],["1993-04-06",5.9932,6.0715,5.9932,6.0715,98800.0],["1993-04-07",6.0715,6.0715,5.8365,5.8757,224400.0],["1993-04-08",5.954,5.954,5.7973,5.8757,169600.0],["1993-04-12",5.954,5.954,5.6994,5.7582,192800.0],["1993-04-13",5.7973,5.8757,5.719,5.8169,393200.0],["1993-04-14",5.8757,5.8757,5.7582,5.8365,36400.0],["1993-04-15",5.8757,5.9932,5.8169,5.9932,774800.0],["1993-04-16",5.8757,6.1107,5.8757,5.9932,71200.0],["1993-04-19",6.0715,6.189,5.9932,6.189,788000.0],["1993-04-20",6.2504,6.329,6.1324,6.329,68000.0],["1993-04-21",6.2111,6.3683,6.1324,6.1521,282000.0],["1993-04-22",6.1324,6.2504,6.1324,6.2111,189200.0],["1993-04-23",6.1324,6.2504,6.1324,6.1324,52400.0],["1993-04-26",6.2504,6.2504,6.1324,6.1717,68400.0],["1993-04-27",6.1717,6.2897,6.1717,6.2897,130800.0],["1993-04-28",6.2897,6.2897,6.1717,6.1914,64400.0],["1993-04-29",6.1324,6.2897,6.1324,6.1324,20400.0],["1993-04-30",6.1324,6.2897,6.0538,6.2111,120800.0],["1993-05-03",6.2111,6.2111,6.0145,6.0931,350000.0],["1993-05-04",6.0538,6.2111,6.0538,6.1128,280000.0],["1993-05-05",6.0931,6.1324,5.9752,6.1324,99600.0],["1993-05-06",6.0538,6.1324,6.0538,6.0931,192000.0],["1993-05-07",6.0145,6.1324,5.9752,6.0931,45600.0],["1993-05-10",6.0145,6.1324,5.9752,6.0931,29600.0],["1993-05-11",6.1324,6.329,6.0931,6.329,514800.0],["1993-05-12",6.2504,6.329,6.2111,6.27,306800.0],["1993-05-13",6.329,6.329,6.1717,6.1717,70800.0],["1993-05-14",6.329,6.4076,6.1717,6.3486,232000.0],["1993-05-17",6.4076,6.4076,6.2111,6.329,158000.0],["1993-05-18",6.2111,6.2111,6.0931,6.2111,496000.0],["1993-05-19",6.2504,6.3683,6.1324,6.3683,189200.0],["1993-05-20",6.3683,6.3683,6.2504,6.2504,428800.0],["1993-05-21",6.329,6.329,6.2111,6.2111,58800.0],["1993-05-24",6.2111,6.329,6.2111,6.2111,106400.0],["1993-05-25",6.1324,6.2897,6.0538,6.2111,80400.0],["1993-05-26",6.0538,6.2111,5.9359,5.9359,308800.0],["1993-05-27",6.0931,6.0931,5.9359,5.9948,224000.0],["1993-05-28",5.9752,6.2111,5.9752,6.2111,161600.0],["1993-06-01",6.1717,6.2504,6.1324,6.1914,325600.0],["1993-06-02",6.1324,6.2504,6.1324,6.1717,121600.0],["1993-06-03",6.1324,6.2504,6.1324,6.2307,88400.0],["1993-06-04",6.2504,6.2897,6.1324,6.27,76400.0],["1993-06-07",6.329,6.329,6.1717,6.2504,60800.0],["1993-06-08",6.329,6.329,6.1717,6.2111,92800.0],["1993-06-09",6.329,6.3683,6.2111,6.3683,104000.0],["1993-06-10",6.2504,6.3683,6.2504,6.3683,71200.0],["1993-06-11",6.3683,6.4862,6.2504,6.3486,456800.0],["1993-06-14",6.4862,6.4862,6.2111,6.2111,495200.0],["1993-06-15",6.2111,6.329,6.0931,6.1128,199600.0],["1993-06-16",6.1717,6.2111,6.0931,6.1717,221600.0],["1993-06-17",6.2111,6.2111,6.0931,6.1521,42000.0],["1993-06-18",6.0931,6.2111,6.0931,6.0931,114400.0],["1993-06-21",6.2111,6.2111,6.0931,6.0931,96400.0],["1993-06-22",6.0145,6.1128,5.9359,6.0931,55600.0],["1993-06-23",5.6607,5.9752,5.6607,5.9359,723200.0],["1993-06-24",5.9359,5.9359,5.6214,5.7,401200.0],["1993-06-25",5.7393,5.7393,5.5821,5.7,208400.0],["1993-06-28",5.7,5.7,5.5428,5.6214,361600.0],["1993-06-29",5.7393,5.7393,5.6214,5.7,738400.0],["1993-06-30",5.6607,5.7,5.5821,5.5821,333600.0],["1993-07-01",5.6214,5.7786,5.5821,5.7786,241200.0],["1993-07-02",5.759,5.8966,5.7,5.7393,316800.0],["1993-07-06",5.8573,5.8966,5.7,5.7983,100800.0],["1993-07-07",5.8966,5.9752,5.818,5.9752,69600.0],["1993-07-08",5.8966,6.0931,5.7786,5.8573,314000.0],["1993-07-09",5.8966,5.8966,5.7786,5.8573,365600.0],["1993-07-12",5.8573,5.8573,5.7393,5.818,30400.0],["1993-07-13",5.818,5.818,5.6214,5.818,201200.0],["1993-07-14",5.8179,5.8179,5.7,5.7,124800.0],["1993-07-15",5.7786,5.8573,5.7,5.7,55600.0],["1993-07-16",5.7,5.7393,5.6214,5.7,51600.0],["1993-07-19",5.6214,5.7393,5.5821,5.6214,284000.0],["1993-07-20",5.7,5.7,5.5821,5.6607,738400.0],["1993-07-21",5.6039,5.6828,5.5644,5.6828,127200.0],["1993-07-22",5.5644,5.6828,5.4855,5.5447,157200.0],["1993-07-23",5.6433,5.6433,5.4855,5.6433,348400.0],["1993-07-26",5.4855,5.6433,5.4855,5.525,412400.0],["1993-07-27",5.525,5.6433,5.4855,5.4855,97200.0],["1993-07-28",5.5644,5.6433,5.4855,5.5842,471200.0],["1993-07-29",5.4855,5.6433,5.4855,5.525,108000.0],["1993-07-30",5.4855,5.6433,5.446,5.525,276800.0],["1993-08-02",5.5644,5.5644,5.446,5.5644,110000.0],["1993-08-03",5.5447,5.6039,5.4855,5.6039,347200.0],["1993-08-04",5.446,5.6039,5.446,5.6039,177200.0],["1993-08-05",5.446,5.6039,5.446,5.6039,193200.0],["1993-08-06",5.6039,5.6039,5.446,5.446,106400.0],["1993-08-09",5.6039,5.6236,5.446,5.4855,106000.0],["1993-08-10",5.446,5.5644,5.4066,5.5644,866800.0],["1993-08-11",5.5644,5.6433,5.4066,5.4855,96000.0],["1993-08-12",5.5447,5.6433,5.4855,5.5644,733200.0],["1993-08-13",5.5644,5.7025,5.4855,5.6433,376000.0],["1993-08-16",5.7223,5.7223,5.6039,5.6433,187200.0],["1993-08-17",5.6039,5.7223,5.6039,5.6039,140400.0],["1993-08-18",5.7223,5.7223,5.6039,5.7223,249200.0],["1993-08-19",5.6433,6.038,5.6433,5.9985,284800.0],["1993-08-20",5.9393,6.038,5.9196,6.038,20800.0],["1993-08-23",5.9196,6.038,5.9196,5.9393,45200.0],["1993-08-24",6.0183,6.038,5.9196,5.9393,890800.0],["1993-08-25",6.038,6.1169,5.9985,6.038,294400.0],["1993-08-26",6.0774,6.0774,5.9985,5.9985,59600.0],["1993-08-27",5.9985,6.0774,5.9196,5.9196,208000.0],["1993-08-30",6.0774,6.0774,5.9196,5.9196,64800.0],["1993-08-31",6.0774,6.0774,5.9196,6.0774,17200.0],["1993-09-01",5.9591,6.0775,5.9591,5.9591,120400.0],["1993-09-02",6.0183,6.0774,5.9591,5.9985,128800.0],["1993-09-03",6.038,6.0775,5.9591,5.9591,58000.0],["1993-09-07",5.9591,6.0774,5.8407,5.8801,212000.0],["1993-09-08",5.8407,5.9591,5.8407,5.9591,314400.0],["1993-09-09",5.8801,6.1169,5.8801,6.038,152800.0],["1993-09-10",6.1169,6.1169,5.9985,6.0774,45200.0],["1993-09-13",5.9985,6.1169,5.9985,6.0972,603600.0],["1993-09-14",5.9985,6.038,5.8801,6.038,174000.0],["1993-09-15",5.9393,6.038,5.8801,5.8801,58000.0],["1993-09-16",5.8801,6.038,5.8801,5.8801,658000.0],["1993-09-17",5.9591,5.9591,5.8407,5.8999,224400.0],["1993-09-20",5.9591,5.9591,5.8407,5.9591,46000.0],["1993-09-21",5.8407,5.9985,5.8407,5.9591,271600.0],["1993-09-22",5.8407,5.9591,5.8407,5.8801,94400.0],["1993-09-23",5.8407,5.9591,5.8407,5.8407,59600.0],["1993-09-24",5.6433,5.7223,5.525,5.5644,1214800.0],["1993-09-27",5.446,5.6039,5.3671,5.446,245200.0],["1993-09-28",5.3671,5.525,5.2684,5.2882,242400.0],["1993-09-29",5.4066,5.4066,5.1698,5.2684,760000.0],["1993-09-30",5.2092,5.3276,5.2092,5.3276,830400.0],["1993-10-01",5.3671,5.3671,5.2092,5.2092,404000.0],["1993-10-04",5.3671,5.3671,5.2092,5.2092,35200.0],["1993-10-05",5.3671,5.3671,5.2092,5.2882,82800.0],["1993-10-06",5.3671,5.4066,5.0908,5.3474,1331200.0],["1993-10-07",5.2882,5.4066,5.2882,5.2882,216800.0],["1993-10-08",5.4066,5.4066,5.2092,5.2092,315600.0],["1993-10-11",5.2092,5.3276,5.1303,5.1698,157200.0],["1993-10-12",5.2487,5.2487,5.1698,5.1895,60400.0],["1993-10-13",5.2487,5.2487,5.1106,5.1698,165200.0],["1993-10-14",5.1698,5.2487,5.1303,5.1698,741200.0],["1993-10-15",5.1303,5.2092,5.1303,5.1698,232400.0],["1993-10-18",5.1303,5.2092,5.1303,5.1303,167600.0],["1993-10-19",5.2092,5.2092,5.0908,5.1106,225200.0],["1993-10-20",5.1698,5.1698,5.0514,5.1698,56400.0],["1993-10-21",5.0731,5.192,5.0731,5.192,172000.0],["1993-10-22",5.192,5.192,5.0334,5.1127,165600.0],["1993-10-25",5.0731,5.192,5.0731,5.192,510400.0],["1993-10-26",5.1523,5.1523,5.0334,5.1523,28800.0],["1993-10-27",5.0731,5.1127,5.0334,5.0334,391200.0],["1993-10-28",5.0334,5.1127,5.0334,5.1127,308800.0],["1993-10-29",5.0334,5.1127,5.0334,5.1127,524400.0],["1993-11-01",5.0334,5.1127,5.0334,5.0334,43200.0],["1993-11-02",5.0334,5.1127,5.0334,5.1127,164800.0],["1993-11-03",5.0334,5.1127,5.0334,5.0533,486800.0],["1993-11-04",5.0533,5.1127,4.9542,4.9542,200000.0],["1993-11-05",4.974,5.0334,4.9542,4.9542,582800.0],["1993-11-08",4.9542,5.0334,4.9542,5.0334,532400.0],["1993-11-09",4.9938,5.0334,4.9542,4.9938,409600.0],["1993-11-10",5.0334,5.1127,4.9542,5.1127,655600.0],["1993-11-11",5.1127,5.1127,4.9938,5.0334,144400.0],["1993-11-12",5.1127,5.1127,4.9938,5.1127,183600.0],["1993-11-15",5.1127,5.2316,5.0334,5.1127,357600.0],["1993-11-16",5.1127,5.3505,5.1127,5.2316,300000.0],["1993-11-17",5.3505,5.3505,5.2316,5.2316,238000.0],["1993-11-18",5.2712,5.3901,5.2118,5.2712,180000.0],["1993-11-19",5.2316,5.3109,5.192,5.192,97600.0],["1993-11-22",5.192,5.3109,5.192,5.3109,69200.0],["1993-11-23",5.192,5.2712,5.192,5.2712,44000.0],["1993-11-24",5.2712,5.2712,5.192,5.2514,74400.0],["1993-11-26",5.192,5.3109,5.192,5.3109,6800.0],["1993-11-29",5.3109,5.3109,5.1523,5.2514,216400.0],["1993-11-30",5.2712,5.2712,5.192,5.2712,29600.0],["1993-12-01",5.2712,5.3307,5.1523,5.2316,206800.0],["1993-12-02",5.2316,5.2712,5.2316,5.2712,300800.0],["1993-12-03",5.2316,5.3109,5.2316,5.2911,106000.0],["1993-12-06",5.2712,5.5883,5.2712,5.5289,289200.0],["1993-12-07",5.4694,5.6279,5.4694,5.5685,148800.0],["1993-12-08",5.5883,5.6279,5.3901,5.3901,233600.0],["1993-12-09",5.3901,5.5487,5.3901,5.5487,610400.0],["1993-12-10",5.4694,5.6676,5.4694,5.6676,243200.0],["1993-12-13",5.5883,5.6676,5.5487,5.5487,137600.0],["1993-12-14",5.5487,5.5487,5.3901,5.4694,331600.0],["1993-12-15",5.3901,5.4298,5.3109,5.3505,272800.0],["1993-12-16",5.3109,5.4298,5.3109,5.3505,36800.0],["1993-12-17",5.4298,5.5883,5.3505,5.5487,364800.0],["1993-12-20",5.509,5.5883,5.4298,5.5487,316400.0],["1993-12-21",5.4298,5.5487,5.4298,5.4298,43600.0],["1993-12-22",5.4298,5.5487,5.3109,5.4298,238000.0],["1993-12-23",5.4298,5.4298,5.3109,5.3901,45600.0],["1993-12-27",5.3109,5.4298,5.3109,5.4298,232000.0],["1993-12-28",5.3901,5.5487,5.3901,5.509,61600.0],["1993-12-29",5.3901,5.5487,5.3901,5.5487,126000.0],["1993-12-30",5.4694,5.5883,5.4694,5.5883,117600.0],["1993-12-31",5.5883,5.7072,5.509,5.7072,128000.0],["1994-01-03",5.6279,5.945,5.6279,5.945,274400.0],["1994-01-04",5.8261,6.0243,5.7468,5.7468,731600.0],["1994-01-05",5.8261,5.8261,5.6279,5.7072,118000.0],["1994-01-06",5.5883,5.7072,5.3505,5.4298,420000.0],["1994-01-07",5.5883,5.6676,5.3901,5.6676,334400.0],["1994-01-10",5.6081,5.8261,5.5883,5.7667,214000.0],["1994-01-11",5.7072,5.9054,5.7072,5.8657,398000.0],["1994-01-12",5.9054,5.9846,5.9054,5.9054,282800.0],["1994-01-13",5.8657,5.9846,5.8657,5.9846,23200.0],["1994-01-14",5.8657,6.0243,5.8657,5.9054,94800.0],["1994-01-17",6.0243,6.1035,5.9846,6.0441,104400.0],["1994-01-18",5.9846,6.1035,5.945,5.945,44400.0],["1994-01-19",5.9846,6.0639,5.945,5.9846,64400.0],["1994-01-20",6.0865,6.0865,5.9274,5.9274,59200.0],["1994-01-21",5.9274,6.1263,5.9274,6.0268,235200.0],["1994-01-24",6.0069,6.1263,6.0069,6.0069,79200.0],["1994-01-25",6.0069,6.1263,6.0069,6.0467,999600.0],["1994-01-26",6.0069,6.1263,6.0069,6.1263,48400.0],["1994-01-27",6.0069,6.1263,5.9671,5.9671,68800.0],["1994-01-28",5.9671,6.0467,5.7682,5.8478,380800.0],["1994-01-31",5.8876,5.9671,5.8478,5.8478,160400.0],["1994-02-01",5.8478,5.9671,5.8478,5.9472,84000.0],["1994-02-02",5.8478,6.0069,5.8478,5.9274,164000.0],["1994-02-03",6.0069,6.0467,5.8876,6.0467,217200.0],["1994-02-04",5.9274,6.0467,5.9075,5.987,168800.0],["1994-02-07",5.9274,5.9274,5.808,5.9274,263600.0],["1994-02-08",5.8478,6.166,5.8478,6.166,301600.0],["1994-02-09",6.0467,6.2058,6.0467,6.2058,45200.0],["1994-02-10",6.0865,6.3649,6.0865,6.3252,167600.0],["1994-02-11",6.3649,6.3649,6.2058,6.3649,166000.0],["1994-02-14",6.2058,6.3649,6.2058,6.2058,392800.0],["1994-02-15",6.2854,6.3649,6.2058,6.2456,188400.0],["1994-02-16",6.2058,6.2456,6.1263,6.2456,46400.0],["1994-02-17",6.1263,6.2456,6.1263,6.2058,12400.0],["1994-02-18",6.2058,6.2058,5.9274,6.0069,125200.0],["1994-02-22",5.9274,6.0467,5.9274,5.9274,615600.0],["1994-02-23",5.9274,5.9671,5.7284,5.8478,290800.0],["1994-02-24",5.7285,5.8478,5.7285,5.7682,111600.0],["1994-02-25",5.8478,5.8478,5.7284,5.8478,14400.0],["1994-02-28",5.8478,5.8876,5.7285,5.7682,168400.0],["1994-03-01",5.8478,5.8478,5.7682,5.7682,80400.0],["1994-03-02",5.6489,5.808,5.6489,5.808,66800.0],["1994-03-03",5.808,5.808,5.6887,5.7682,40000.0],["1994-03-04",5.7682,6.0865,5.7285,5.9671,400000.0],["1994-03-07",6.1263,6.4047,6.0069,6.4047,630400.0],["1994-03-08",6.4047,6.4047,6.2456,6.2854,140800.0],["1994-03-09",6.2854,6.3649,6.2058,6.3649,428800.0],["1994-03-10",6.3649,6.4047,6.2456,6.3848,80000.0],["1994-03-11",6.2854,6.4047,6.2854,6.4047,27200.0],["1994-03-14",6.2854,6.4047,6.2854,6.3649,62000.0],["1994-03-15",6.4445,6.6036,6.3252,6.4445,218000.0],["1994-03-16",6.4445,6.5638,6.4445,6.4843,214800.0],["1994-03-17",6.5638,6.5638,6.4445,6.5042,24800.0],["1994-03-18",6.5638,6.5638,6.4843,6.5638,603200.0],["1994-03-21",6.5638,6.5638,6.4843,6.5638,48000.0],["1994-03-22",6.6036,6.723,6.4843,6.5638,162000.0],["1994-03-23",6.4047,6.4047,6.1263,6.2058,320800.0],["1994-03-24",6.2058,6.2058,6.0069,6.0069,199600.0],["1994-03-25",6.0069,6.1263,6.0069,6.0268,1088800.0],["1994-03-28",6.1263,6.1263,5.9274,5.9671,127200.0],["1994-03-29",6.0069,6.0467,5.8478,5.8478,162400.0],["1994-03-30",5.8876,5.8876,5.6887,5.7682,504400.0],["1994-03-31",5.8478,5.8478,5.6887,5.6887,192000.0],["1994-04-04",5.6489,5.8876,5.5693,5.808,326400.0],["1994-04-05",5.8876,5.9274,5.808,5.9274,30000.0],["1994-04-06",5.9274,5.9274,5.7284,5.808,304000.0],["1994-04-07",5.8279,5.8876,5.7682,5.8478,55600.0],["1994-04-08",5.7881,5.8876,5.7682,5.808,46000.0],["1994-04-11",5.8279,5.8876,5.7284,5.7284,561600.0],["1994-04-12",5.7284,5.808,5.6887,5.808,140000.0],["1994-04-13",5.7284,5.8478,5.7284,5.808,98800.0],["1994-04-14",5.6887,5.7284,5.6887,5.6887,110000.0],["1994-04-15",5.7682,5.7682,5.6887,5.6887,40000.0],["1994-04-18",5.6887,5.7284,5.6489,5.7284,90400.0],["1994-04-19",5.7285,5.7285,5.6091,5.6091,63600.0],["1994-04-20",5.6887,5.6887,5.6091,5.6091,380400.0],["1994-04-21",5.7284,5.7284,5.5693,5.5693,153600.0],["1994-04-22",5.6887,5.6887,5.4898,5.4898,358800.0],["1994-04-25",5.4898,5.6091,5.4898,5.5295,87600.0],["1994-04-26",5.6326,5.6326,5.5128,5.5128,72800.0],["1994-04-28",5.5128,5.6326,5.4728,5.4728,54800.0],["1994-04-29",5.5927,5.5927,5.4728,5.5927,36000.0],["1994-05-02",5.4728,5.5927,5.4728,5.5727,34400.0],["1994-05-03",5.6326,5.6326,5.5128,5.6126,200400.0],["1994-05-04",5.6326,5.6326,5.5128,5.5527,504000.0],["1994-05-05",5.5128,5.5927,5.5128,5.5327,27600.0],["1994-05-06",5.4728,5.5927,5.4728,5.5527,13200.0],["1994-05-09",5.5927,5.5927,5.4728,5.5527,170800.0],["1994-05-10",5.5128,5.6726,5.5128,5.6126,145200.0],["1994-05-11",5.5527,5.6726,5.5128,5.5727,28400.0],["1994-05-12",5.5927,5.6726,5.5527,5.6326,99600.0],["1994-05-13",5.6726,5.6726,5.5927,5.6526,278000.0],["1994-05-16",5.6726,5.7125,5.5527,5.6726,142400.0],["1994-05-17",5.6326,5.7525,5.6326,5.7325,182000.0],["1994-05-18",5.7125,5.8323,5.7125,5.8323,276400.0],["1994-05-19",5.7525,5.7924,5.7125,5.7325,67600.0],["1994-05-20",5.7125,5.7924,5.7125,5.7125,284800.0],["1994-05-23",5.7125,5.7924,5.7125,5.7125,8000.0],["1994-05-24",5.7125,5.7924,5.7125,5.7125,22800.0],["1994-05-25",5.7125,5.7924,5.7125,5.7125,26400.0],["1994-05-26",5.7924,5.9522,5.7125,5.9322,230400.0],["1994-05-27",5.9522,6.0321,5.9522,5.9522,43600.0],["1994-05-31",5.9522,6.072,5.9122,5.9122,63200.0],["1994-06-01",5.9322,6.072,5.9122,5.9122,16400.0],["1994-06-02",6.072,6.072,5.9122,5.9522,24000.0],["1994-06-03",6.072,6.072,5.9522,5.9522,125600.0],["1994-06-06",6.0121,6.072,5.9522,6.0121,58000.0],["1994-06-07",5.9122,6.072,5.9122,5.9122,144800.0],["1994-06-08",6.072,6.072,5.9122,5.9522,50400.0],["1994-06-09",5.9122,5.9921,5.8723,5.9921,47200.0],["1994-06-10",5.8723,5.9522,5.8723,5.8923,2800.0],["1994-06-13",5.9921,5.9921,5.8323,5.9522,260800.0],["1994-06-14",5.9122,5.9522,5.8323,5.8323,45200.0],["1994-06-15",5.7924,5.8723,5.7125,5.7225,182800.0],["1994-06-16",5.7125,5.8323,5.7125,5.7125,390800.0],["1994-06-17",5.8323,5.8323,5.7125,5.7125,181600.0],["1994-06-20",5.7125,5.7924,5.7125,5.7125,272400.0],["1994-06-21",5.7724,5.8323,5.7125,5.7125,61600.0],["1994-06-22",5.7125,5.7924,5.7125,5.7924,86800.0],["1994-06-23",5.8323,5.9122,5.7525,5.9122,1243600.0],["1994-06-24",5.8723,5.9522,5.8723,5.8723,183200.0],["1994-06-27",5.9522,5.9522,5.8323,5.8723,339600.0],["1994-06-28",5.8923,5.9322,5.7525,5.7525,289600.0],["1994-06-29",5.7624,5.8723,5.7525,5.7724,60400.0],["1994-06-30",5.8723,5.8723,5.7525,5.8723,353600.0],["1994-07-01",5.7525,5.8723,5.7525,5.8723,29200.0],["1994-07-05",5.8723,5.8723,5.7724,5.8723,75200.0],["1994-07-06",5.8323,5.8723,5.7924,5.7924,225600.0],["1994-07-07",5.7924,5.8323,5.7924,5.8323,16000.0],["1994-07-08",5.7924,5.8723,5.7924,5.7924,150400.0],["1994-07-11",5.8723,5.8723,5.7924,5.8723,204800.0],["1994-07-12",5.8723,5.9122,5.8323,5.8323,31600.0],["1994-07-13",5.8923,5.8923,5.7924,5.8523,48400.0],["1994-07-14",5.9122,6.0321,5.7924,6.0221,277200.0],["1994-07-15",5.9921,6.112,5.9921,6.072,121200.0],["1994-07-18",6.112,6.2318,6.072,6.1519,624000.0],["1994-07-19",6.1919,6.3916,6.1919,6.3916,386000.0],["1994-07-20",6.2718,6.3517,6.2318,6.3117,234800.0],["1994-07-21",6.2318,6.3517,6.2318,6.3517,77600.0],["1994-07-22",6.2318,6.3517,6.112,6.112,64800.0],["1994-07-25",6.1919,6.1919,6.112,6.112,7200.0],["1994-07-26",6.1352,6.2154,6.1352,6.1352,8000.0],["1994-07-27",6.1352,6.1352,5.8545,5.8946,199200.0],["1994-07-28",5.8946,5.9147,5.7743,5.8746,102000.0],["1994-07-29",5.8746,5.9347,5.7743,5.8946,212800.0],["1994-08-01",5.7743,5.9347,5.7743,5.9347,134000.0],["1994-08-02",5.9347,6.1753,5.7743,6.1753,149600.0],["1994-08-03",6.1152,6.2154,6.0149,6.1352,525600.0],["1994-08-04",6.1352,6.2154,6.0951,6.0951,53200.0],["1994-08-05",6.0951,6.1553,6.0149,6.1553,7200.0],["1994-08-08",6.0149,6.0951,5.9347,5.9347,78800.0],["1994-08-09",6.055,6.055,5.8144,5.8946,207200.0],["1994-08-10",5.8144,5.9347,5.7743,5.7743,117600.0],["1994-08-11",5.8946,5.9347,5.7944,5.9347,154000.0],["1994-08-12",5.9347,6.0149,5.8144,6.0149,89600.0],["1994-08-15",6.0149,6.0149,5.8545,6.0149,93600.0],["1994-08-16",6.0149,6.1352,5.9748,6.0951,543600.0],["1994-08-17",6.0951,6.0951,6.0149,6.0951,217600.0],["1994-08-18",5.9748,6.0951,5.9748,6.0951,44000.0],["1994-08-19",6.0149,6.0951,6.0149,6.0951,86800.0],["1994-08-22",6.0149,6.0951,6.0149,6.0149,24000.0],["1994-08-23",6.0149,6.0951,6.0149,6.0149,194800.0],["1994-08-24",6.0149,6.055,6.0149,6.055,2400.0],["1994-08-25",6.0951,6.0951,6.0149,6.035,5600.0],["1994-08-26",6.1152,6.1352,6.0149,6.0149,91600.0],["1994-08-29",6.1352,6.1352,6.055,6.1352,36800.0],["1994-08-30",6.1753,6.2555,6.1352,6.2555,186400.0],["1994-08-31",6.2555,6.3758,5.9748,6.0951,730800.0],["1994-09-01",5.9748,5.9748,5.5337,5.5738,882000.0],["1994-09-02",5.4134,5.5337,5.2129,5.2731,1736800.0],["1994-09-06",5.1729,5.2931,5.1328,5.1729,580000.0],["1994-09-07",5.213,5.213,5.0927,5.1729,186800.0],["1994-09-08",5.1428,5.2931,5.1428,5.233,500000.0],["1994-09-09",5.2129,5.2931,5.1327,5.2931,208400.0],["1994-09-12",5.1327,5.2931,5.0525,5.0726,621600.0],["1994-09-13",5.0526,5.2129,5.0526,5.2129,341600.0],["1994-09-14",5.2129,5.2129,5.0926,5.1327,200800.0],["1994-09-15",5.1328,5.2129,5.0927,5.0927,252400.0],["1994-09-16",5.1328,5.1729,5.0927,5.1729,313200.0],["1994-09-19",5.1728,5.1728,5.0927,5.0927,445200.0],["1994-09-20",5.1327,5.1327,4.6917,4.812,983600.0],["1994-09-21",4.812,4.9723,4.7318,4.9122,286800.0],["1994-09-22",4.9723,4.9723,4.8922,4.8922,214000.0],["1994-09-23",4.8922,4.8922,4.832,4.8721,264400.0],["1994-09-26",4.8521,4.8922,4.8521,4.8922,69600.0],["1994-09-27",4.8922,4.8922,4.7318,4.7618,204800.0],["1994-09-28",4.812,4.812,4.7318,4.7719,447200.0],["1994-09-29",4.812,4.812,4.7318,4.812,52400.0],["1994-09-30",4.812,4.812,4.7318,4.812,203200.0],["1994-10-03",4.812,4.8521,4.7318,4.8521,227200.0],["1994-10-04",4.8922,4.8922,4.7719,4.8019,538400.0],["1994-10-05",4.8521,4.8521,4.7719,4.8521,605200.0],["1994-10-06",4.812,4.9724,4.812,4.9724,628800.0],["1994-10-07",4.9724,4.9724,4.812,4.8521,35200.0],["1994-10-10",4.9724,4.9724,4.812,4.9724,24800.0],["1994-10-11",4.9724,5.0125,4.8521,4.9924,109600.0],["1994-10-12",5.0124,5.253,4.9723,5.253,223600.0],["1994-10-13",5.253,5.3733,5.2129,5.3533,428400.0],["1994-10-14",5.2931,5.5337,5.2931,5.4736,647200.0],["1994-10-17",5.4936,5.5337,5.4134,5.5337,96000.0],["1994-10-18",5.4134,5.5337,5.4134,5.4936,53200.0],["1994-10-19",5.4535,5.654,5.4535,5.4936,80000.0],["1994-10-20",5.4936,5.5738,5.4535,5.4535,92400.0],["1994-10-21",5.4535,5.5337,5.3733,5.4134,244800.0],["1994-10-24",5.3733,5.3733,5.1729,5.2129,75600.0],["1994-10-25",5.1558,5.3974,5.1558,5.3169,185600.0],["1994-10-26",5.3169,5.478,5.2766,5.4578,94800.0],["1994-10-27",5.3571,5.5183,5.3571,5.3773,81600.0],["1994-10-28",5.5183,5.5183,5.3169,5.3571,50800.0],["1994-10-31",5.3169,5.3571,5.2766,5.3571,341600.0],["1994-11-01",5.3169,5.3571,5.196,5.2766,95600.0],["1994-11-02",5.2766,5.3169,5.2766,5.3169,26000.0],["1994-11-03",5.2766,5.3571,5.2363,5.2766,1025600.0],["1994-11-04",5.2363,5.3169,5.2363,5.2464,290000.0],["1994-11-07",5.196,5.3169,5.196,5.2967,37200.0],["1994-11-08",5.3169,5.3169,5.2363,5.2766,230400.0],["1994-11-09",5.2363,5.3169,5.2363,5.2363,289600.0],["1994-11-10",5.2363,5.3571,5.2363,5.2766,157200.0],["1994-11-11",5.3169,5.3169,5.196,5.2766,112400.0],["1994-11-14",5.2363,5.3169,5.2363,5.3169,17200.0],["1994-11-15",5.2363,5.3169,5.2363,5.2766,109200.0],["1994-11-16",5.2363,5.2766,5.2363,5.2363,24000.0],["1994-11-17",5.2363,5.3169,5.2162,5.2565,153200.0],["1994-11-18",5.196,5.2967,5.196,5.2766,67600.0],["1994-11-21",5.3169,5.3169,5.196,5.196,149600.0],["1994-11-22",5.196,5.196,4.8335,4.8738,137600.0],["1994-11-23",4.7932,4.9141,4.6724,4.8335,158000.0],["1994-11-25",4.9141,4.9141,4.8939,4.9141,17600.0],["1994-11-28",4.9141,5.0752,4.8335,4.9946,69600.0],["1994-11-29",5.0752,5.3169,4.9946,5.2363,158400.0],["1994-11-30",5.3169,5.3169,5.1557,5.1557,6400.0],["1994-12-01",5.1557,5.3169,5.1557,5.1557,13600.0],["1994-12-02",5.1558,5.3974,5.1558,5.2766,340800.0],["1994-12-05",5.2363,5.3571,5.2363,5.2766,113600.0],["1994-12-06",5.196,5.3169,5.196,5.2967,176000.0],["1994-12-07",5.2363,5.2766,5.1155,5.1557,104000.0],["1994-12-08",5.1155,5.1155,4.8738,4.8738,129200.0],["1994-12-09",4.8738,4.9946,4.471,4.5113,820400.0],["1994-12-12",4.471,4.753,4.471,4.753,228000.0],["1994-12-13",4.6724,4.8335,4.6724,4.8335,80800.0],["1994-12-14",4.6724,4.8335,4.6724,4.8335,27200.0],["1994-12-15",4.8335,4.8335,4.6724,4.6724,89200.0],["1994-12-16",4.8335,4.9544,4.7932,4.8738,190800.0],["1994-12-19",4.8335,4.9141,4.753,4.753,84800.0],["1994-12-20",4.753,4.9141,4.753,4.8738,130000.0],["1994-12-21",4.9141,5.0752,4.8335,5.0752,938000.0],["1994-12-22",4.9946,5.1155,4.9946,5.1155,52000.0],["1994-12-23",4.9946,5.1155,4.9946,4.9946,40000.0],["1994-12-27",5.1155,5.1155,4.9946,5.1155,16400.0],["1994-12-28",5.0551,5.3169,4.9946,5.2565,171600.0],["1994-12-29",5.3571,5.478,5.3571,5.3571,239600.0],["1994-12-30",5.3571,5.6391,5.3571,5.4981,193200.0],["1995-01-03",5.6391,5.6391,5.3974,5.3974,460800.0],["1995-01-04",5.3974,5.478,5.3974,5.4377,68000.0],["1995-01-05",5.3974,5.478,5.3974,5.3974,149600.0],["1995-01-06",5.478,5.478,5.0752,5.1155,341600.0],["1995-01-09",5.1558,5.1558,4.7932,5.0752,758400.0],["1995-01-10",5.0752,5.1155,4.9544,5.1155,611600.0],["1995-01-11",5.1155,5.196,5.0349,5.196,40800.0],["1995-01-12",5.0752,5.1557,5.0349,5.1557,88000.0],["1995-01-13",5.0349,5.1558,5.0349,5.0752,284000.0],["1995-01-16",5.0349,5.0953,5.0349,5.0953,18400.0],["1995-01-17",5.1155,5.1557,5.0349,5.1557,70800.0],["1995-01-18",5.0953,5.1155,5.0349,5.0551,451600.0],["1995-01-19",5.0551,5.1558,4.9946,5.0349,679600.0],["1995-01-20",5.0179,5.1393,4.8965,5.0179,86000.0],["1995-01-23",4.8965,4.937,4.8156,4.8965,148800.0],["1995-01-24",4.856,4.9774,4.856,4.9774,105600.0],["1995-01-25",4.8156,4.9977,4.8156,4.9774,650400.0],["1995-01-26",4.8965,5.0179,4.8965,4.9977,26000.0],["1995-01-27",5.0179,5.0584,4.8965,4.9774,47600.0],["1995-01-30",4.9774,5.1393,4.9774,5.0179,175200.0],["1995-01-31",5.1393,5.2607,5.0989,5.1393,220000.0],["1995-02-01",5.1798,5.2203,5.1393,5.1494,156000.0],["1995-02-02",5.2203,5.2203,5.1393,5.1798,153600.0],["1995-02-03",5.2203,5.281,5.1798,5.2607,257600.0],["1995-02-06",5.3821,5.3821,5.2607,5.281,68800.0],["1995-02-07",5.3417,5.3417,5.2607,5.3417,96800.0],["1995-02-08",5.3417,5.5035,5.3012,5.4226,350800.0],["1995-02-09",5.5035,5.5035,5.3821,5.4226,142400.0],["1995-02-10",5.3821,5.5035,5.2607,5.3821,250000.0],["1995-02-13",5.3821,5.3821,5.2203,5.281,135600.0],["1995-02-14",5.2,5.2607,5.1393,5.1798,261200.0],["1995-02-15",5.2607,5.2607,5.1393,5.2607,84400.0],["1995-02-16",5.1798,5.3821,5.1798,5.3417,447600.0],["1995-02-17",5.3821,5.544,5.3012,5.5238,475600.0],["1995-02-21",5.4327,5.6249,5.4226,5.544,447600.0],["1995-02-22",5.6249,5.7463,5.544,5.6654,97200.0],["1995-02-23",5.6249,5.7463,5.6249,5.6249,462000.0],["1995-02-24",5.6452,5.6856,5.544,5.544,132000.0],["1995-02-27",5.5035,5.544,5.3012,5.4226,106800.0],["1995-02-28",5.3619,5.3821,5.2607,5.3821,118000.0],["1995-03-01",5.3821,5.5035,5.2607,5.5035,244800.0],["1995-03-02",5.3821,5.5845,5.3821,5.4226,148000.0],["1995-03-03",5.4226,5.6249,5.4226,5.6047,147200.0],["1995-03-06",5.544,5.6249,5.5035,5.5035,39200.0],["1995-03-07",5.5035,5.6249,5.5035,5.5035,24400.0],["1995-03-08",5.5035,5.6249,5.4631,5.4732,48800.0],["1995-03-09",5.5845,5.5845,5.4631,5.5845,44000.0],["1995-03-10",5.4631,5.7059,5.4631,5.5845,211600.0],["1995-03-13",5.6047,5.7463,5.5845,5.6249,20400.0],["1995-03-14",5.7463,5.9082,5.6654,5.9082,268400.0],["1995-03-15",5.888,5.9891,5.8475,5.9082,236400.0],["1995-03-16",5.8677,5.9487,5.7868,5.8677,17600.0],["1995-03-17",5.7868,5.9082,5.7868,5.7868,178400.0],["1995-03-20",5.8677,5.9487,5.7868,5.9487,30400.0],["1995-03-21",5.9487,6.0296,5.9082,5.9082,129200.0],["1995-03-22",5.9082,5.9891,5.8677,5.8677,20400.0],["1995-03-23",5.8677,5.9891,5.8677,5.9891,13600.0],["1995-03-24",5.8677,6.151,5.8677,6.0701,253600.0],["1995-03-27",6.151,6.3129,6.1105,6.151,400400.0],["1995-03-28",6.0701,6.2319,6.0701,6.1915,107600.0],["1995-03-29",6.2319,6.3533,5.9891,6.3533,461200.0],["1995-03-30",6.3533,6.3533,6.1915,6.3129,157200.0],["1995-03-31",6.1915,6.3129,6.151,6.1915,166400.0],["1995-04-03",6.2319,6.4343,6.1915,6.3938,203600.0],["1995-04-04",6.3533,6.3938,6.151,6.1915,118800.0],["1995-04-05",6.151,6.3129,6.151,6.3129,34000.0],["1995-04-06",6.2117,6.2724,6.1915,6.2117,35600.0],["1995-04-07",6.1915,6.2522,6.151,6.151,156800.0],["1995-04-10",6.2319,6.2724,6.151,6.151,22800.0],["1995-04-11",6.151,6.2319,6.151,6.1915,44000.0],["1995-04-12",6.151,6.2117,6.151,6.1915,172400.0],["1995-04-13",6.2319,6.2319,6.151,6.1712,58800.0],["1995-04-17",6.2319,6.2319,6.151,6.1915,36400.0],["1995-04-18",6.1915,6.1915,6.0701,6.0701,28000.0],["1995-04-19",6.0701,6.0903,6.0701,6.0903,77600.0],["1995-04-20",6.1206,6.1206,6.0701,6.0802,34000.0],["1995-04-21",6.0701,6.1915,6.0701,6.1105,44400.0],["1995-04-24",6.0701,6.1813,6.0701,6.1813,2800.0],["1995-04-25",6.0956,6.2175,6.0956,6.1159,111600.0],["1995-04-26",6.1159,6.2175,6.0956,6.1159,78000.0],["1995-04-27",6.0956,6.2175,6.0956,6.1159,43200.0],["1995-04-28",6.0956,6.2175,6.0956,6.1362,135600.0],["1995-05-01",6.0956,6.1769,6.0956,6.1362,142400.0],["1995-05-02",6.0956,6.1566,6.0956,6.1566,63600.0],["1995-05-03",6.2175,6.2175,6.0956,6.2175,87600.0],["1995-05-04",6.1362,6.2582,6.1362,6.1362,96000.0],["1995-05-05",6.2581,6.3394,6.1362,6.2175,414400.0],["1995-05-08",6.2175,6.2582,6.2175,6.2378,40800.0],["1995-05-09",6.2175,6.2988,6.2175,6.2175,80000.0],["1995-05-10",6.2175,6.2378,6.2175,6.2378,12000.0],["1995-05-11",6.2175,6.3801,6.2175,6.3394,308000.0],["1995-05-12",6.3801,6.3801,6.2988,6.3801,47200.0],["1995-05-15",6.3801,6.3801,6.2988,6.3394,48400.0],["1995-05-16",6.3801,6.3801,6.2988,6.3597,207200.0],["1995-05-17",6.2988,6.3801,6.2988,6.3597,102400.0],["1995-05-18",6.2988,6.3801,6.2988,6.3394,34400.0],["1995-05-19",6.2582,6.3394,6.2582,6.2988,38000.0],["1995-05-22",6.2581,6.3191,6.2175,6.2175,53200.0],["1995-05-23",6.2175,6.2378,6.0143,6.1362,96000.0],["1995-05-24",6.055,6.1362,6.055,6.055,83200.0],["1995-05-25",6.055,6.0956,5.9737,6.0143,269600.0],["1995-05-26",6.055,6.055,6.0143,6.0143,34000.0],["1995-05-30",6.0956,6.0956,5.9737,6.0143,176000.0],["1995-05-31",5.9737,6.0956,5.9737,6.0956,26000.0],["1995-06-01",6.0346,6.0956,5.9737,6.0956,84000.0],["1995-06-02",5.9737,6.0956,5.9737,6.055,356800.0],["1995-06-05",5.9737,6.0956,5.9737,6.0143,17600.0],["1995-06-06",6.0143,6.0753,6.0143,6.0143,135600.0],["1995-06-07",6.0143,6.1362,6.0143,6.0143,13600.0],["1995-06-08",6.0143,6.0956,6.0143,6.0956,12800.0],["1995-06-09",5.9737,6.0956,5.9737,6.0143,62800.0],["1995-06-12",5.9737,6.0956,5.9737,5.9737,91200.0],["1995-06-13",6.0956,6.1362,6.0143,6.0956,71600.0],["1995-06-14",6.1362,6.1362,6.0143,6.0346,297600.0],["1995-06-15",6.0245,6.0854,5.9737,5.994,108800.0],["1995-06-16",5.994,6.055,5.9737,5.9737,554000.0],["1995-06-19",6.055,6.055,5.9737,6.0346,188800.0],["1995-06-20",6.0956,6.0956,5.9737,6.0956,242400.0],["1995-06-21",5.9737,6.0956,5.9737,6.0956,179200.0],["1995-06-22",6.0956,6.2175,6.0143,6.0753,308000.0],["1995-06-23",6.1362,6.1362,6.0143,6.0346,29200.0],["1995-06-26",6.0143,6.1769,6.0143,6.1769,260800.0],["1995-06-27",6.1769,6.3801,6.0956,6.2988,398000.0],["1995-06-28",6.0956,6.0956,5.8518,5.9381,726000.0],["1995-06-29",5.9331,6.0143,5.9331,6.0143,496000.0],["1995-06-30",5.9331,6.0143,5.9331,6.0143,31200.0],["1995-07-03",5.9331,6.0143,5.9331,5.9737,27200.0],["1995-07-05",5.9737,6.0143,5.9331,5.9838,68000.0],["1995-07-06",5.9737,6.0143,5.9331,5.9331,216000.0],["1995-07-07",6.0143,6.0143,5.7299,5.8111,223200.0],["1995-07-10",5.7705,5.8924,5.7705,5.8619,616400.0],["1995-07-11",5.8518,5.9331,5.8111,5.8416,273600.0],["1995-07-12",5.8721,5.9331,5.8111,5.8111,87200.0],["1995-07-13",5.8111,5.9331,5.8111,5.8924,21600.0],["1995-07-14",5.8111,5.8823,5.7705,5.7705,62800.0],["1995-07-17",5.7705,5.8518,5.6892,5.6892,96000.0],["1995-07-18",5.7908,5.8111,5.5267,5.5267,186400.0],["1995-07-19",5.486,5.486,5.2422,5.2829,118000.0],["1995-07-20",5.2422,5.3235,5.2016,5.2422,170800.0],["1995-07-21",5.2016,5.4048,5.2016,5.4048,212000.0],["1995-07-24",5.4048,5.4048,5.2829,5.4048,6000.0],["1995-07-25",5.2829,5.5267,5.2829,5.5064,162800.0],["1995-07-26",5.5673,5.6486,5.4454,5.5673,233200.0],["1995-07-27",5.6486,5.6486,5.5673,5.6283,84000.0],["1995-07-28",5.5932,5.7973,5.5932,5.7156,215600.0],["1995-07-31",5.6748,5.7565,5.6748,5.7565,20000.0],["1995-08-01",5.7361,5.7565,5.6748,5.6748,7200.0],["1995-08-02",5.7463,5.7565,5.7156,5.7361,46000.0],["1995-08-03",5.6748,5.7565,5.6748,5.7565,35600.0],["1995-08-04",5.7361,5.7565,5.6748,5.7156,135200.0],["1995-08-07",5.7361,5.7565,5.6748,5.7565,50400.0],["1995-08-08",5.6748,5.7565,5.6748,5.6748,148000.0],["1995-08-09",5.6748,5.7565,5.5932,5.5932,236400.0],["1995-08-10",5.634,5.634,5.5523,5.5932,544000.0],["1995-08-11",5.5932,5.5932,5.287,5.389,205200.0],["1995-08-14",5.3788,5.389,5.2257,5.2461,81200.0],["1995-08-15",5.3074,5.4707,5.2768,5.4707,147600.0],["1995-08-16",5.4605,5.5523,5.3482,5.5523,164800.0],["1995-08-17",5.4707,5.5932,5.4707,5.5932,31600.0],["1995-08-18",5.4707,5.5932,5.4707,5.5727,47600.0],["1995-08-21",5.5932,5.5932,5.4707,5.5932,126000.0],["1995-08-22",5.583,5.5932,5.4707,5.5115,25600.0],["1995-08-23",5.4707,5.5523,5.4299,5.5421,316400.0],["1995-08-24",5.4299,5.5932,5.4299,5.5115,14400.0],["1995-08-25",5.4299,5.5932,5.4299,5.5115,66800.0],["1995-08-28",5.4299,5.5932,5.4299,5.583,94400.0],["1995-08-29",5.5523,5.5932,5.4299,5.4299,249200.0],["1995-08-30",5.4299,5.5932,5.4299,5.5932,10800.0],["1995-08-31",5.5727,5.5932,5.4299,5.5932,181200.0],["1995-09-01",5.4707,5.5932,5.4299,5.5115,35200.0],["1995-09-05",5.4299,5.583,5.4299,5.4299,20000.0],["1995-09-06",5.4299,5.5932,5.4299,5.5115,164400.0],["1995-09-07",5.5932,5.5932,5.5115,5.5115,9200.0],["1995-09-08",5.5523,5.5932,5.5115,5.5932,28800.0],["1995-09-11",5.5115,5.5932,5.5115,5.5932,152400.0],["1995-09-12",5.5932,5.6748,5.5115,5.5115,36800.0],["1995-09-13",5.5115,5.6748,5.5115,5.5115,22000.0],["1995-09-14",5.5115,5.6748,5.5115,5.6748,16800.0],["1995-09-15",5.5115,5.6748,5.5115,5.6748,94800.0],["1995-09-18",5.5115,5.6748,5.5115,5.6748,20400.0],["1995-09-19",5.5115,5.634,5.5115,5.6136,44400.0],["1995-09-20",5.5727,5.634,5.5115,5.5115,24000.0],["1995-09-21",5.634,5.634,5.5115,5.5115,8800.0],["1995-09-22",5.634,5.634,5.5115,5.5115,94400.0],["1995-09-25",5.5115,5.634,5.5115,5.634,11200.0],["1995-09-26",5.6136,5.634,5.5115,5.5727,6400.0],["1995-09-27",5.1032,5.389,4.8991,5.2257,654800.0],["1995-09-28",5.4707,5.5523,5.3482,5.5115,64400.0],["1995-09-29",5.4707,5.4911,5.1032,5.1441,186800.0],["1995-10-02",5.2257,5.2257,5.0216,5.1237,222000.0],["1995-10-03",5.0624,5.1441,4.9808,5.1441,282000.0],["1995-10-04",5.0624,5.1441,5.0624,5.0624,151600.0],["1995-10-05",5.042,5.1441,5.0216,5.1441,133600.0],["1995-10-06",5.0216,5.1441,5.0216,5.1441,73200.0],["1995-10-09",5.0216,5.1032,5.0216,5.0624,66400.0],["1995-10-10",4.9808,5.1849,4.9808,5.1032,138400.0],["1995-10-11",5.1441,5.2666,5.1032,5.1441,129600.0],["1995-10-12",5.1441,5.3482,5.1441,5.2461,163200.0],["1995-10-13",5.3482,5.3482,5.1441,5.2666,119600.0],["1995-10-16",5.1441,5.1849,5.1032,5.1849,62800.0],["1995-10-17",5.1032,5.2257,5.1032,5.1032,72400.0],["1995-10-18",5.1032,5.2257,5.1032,5.1032,73600.0],["1995-10-19",5.2257,5.2257,5.0624,5.0624,95600.0],["1995-10-20",5.1032,5.1032,5.0624,5.1032,22000.0],["1995-10-23",5.0624,5.2666,5.0624,5.1032,272400.0],["1995-10-24",5.1032,5.2257,5.1032,5.1032,30800.0],["1995-10-25",5.1032,5.2257,5.1032,5.1032,178400.0],["1995-10-26",5.1295,5.2526,5.1295,5.1295,126000.0],["1995-10-27",5.1295,5.3347,5.1295,5.2731,319600.0],["1995-10-30",5.2526,5.3347,5.2526,5.2526,42800.0],["1995-10-31",5.2526,5.2937,5.1705,5.1705,98400.0],["1995-11-01",5.2116,5.2116,5.1705,5.1808,315200.0],["1995-11-02",5.1911,5.2526,5.1705,5.2526,168800.0],["1995-11-03",5.1705,5.2526,5.1705,5.1911,26800.0],["1995-11-06",5.2526,5.2526,5.1705,5.1705,22000.0],["1995-11-07",5.1808,5.2526,5.1295,5.2116,214800.0],["1995-11-08",5.2116,5.2526,5.1705,5.2321,400400.0],["1995-11-09",5.1705,5.2937,5.1705,5.2526,56000.0],["1995-11-10",5.1705,5.4988,5.1705,5.4783,368400.0],["1995-11-13",5.3962,5.4988,5.3962,5.4168,41200.0],["1995-11-14",5.4988,5.4988,5.3757,5.3757,23200.0],["1995-11-15",5.4373,5.4988,5.3757,5.3757,41600.0],["1995-11-16",5.4988,5.4988,5.3757,5.4988,61600.0],["1995-11-17",5.3962,5.5809,5.3757,5.5809,188800.0],["1995-11-20",5.5809,5.9092,5.4988,5.7861,365600.0],["1995-11-21",5.7861,5.8682,5.7861,5.8271,114000.0],["1995-11-22",5.2116,5.5809,5.2116,5.4578,397600.0],["1995-11-24",5.4578,5.5604,5.4578,5.5604,225200.0],["1995-11-27",5.4168,5.4373,5.2116,5.3757,336800.0],["1995-11-28",5.2937,5.3757,5.0474,5.1705,482800.0],["1995-11-29",5.0885,5.3962,5.0885,5.2937,452000.0],["1995-11-30",5.3757,5.3757,5.2526,5.2526,28000.0],["1995-12-01",5.2526,5.3757,5.2526,5.3757,48800.0],["1995-12-04",5.2526,5.5399,5.2526,5.4578,425200.0],["1995-12-05",5.3757,5.4988,5.2526,5.3142,223600.0],["1995-12-06",5.3757,5.3757,5.2526,5.3142,75600.0],["1995-12-07",5.2526,5.3757,5.2526,5.3347,42800.0],["1995-12-08",5.3757,5.5809,5.2526,5.5399,205200.0],["1995-12-11",5.5399,5.5399,5.4578,5.5194,118400.0],["1995-12-12",5.5399,5.704,5.4578,5.6219,297200.0],["1995-12-13",5.6219,5.9502,5.6219,5.8682,281600.0],["1995-12-14",5.9092,6.4427,5.7861,6.0733,1379600.0],["1995-12-15",6.1554,6.1964,5.9092,6.0323,346800.0],["1995-12-18",5.9092,6.0323,5.9092,5.9708,58400.0],["1995-12-19",5.9092,6.0323,5.9092,5.9297,314000.0],["1995-12-20",5.9092,6.0323,5.9092,5.9092,31200.0],["1995-12-21",5.8682,5.9913,5.7861,5.7861,49600.0],["1995-12-22",5.7861,5.8887,5.7861,5.8476,21200.0],["1995-12-26",5.7861,5.9092,5.7861,5.8682,6400.0],["1995-12-27",5.9092,5.9092,5.7861,5.8887,36400.0],["1995-12-28",5.9092,5.9092,5.7861,5.7861,86400.0],["1995-12-29",5.7861,5.9092,5.704,5.704,55600.0],["1996-01-02",5.663,5.7861,5.663,5.6835,28400.0],["1996-01-03",5.663,5.9092,5.663,5.7451,127200.0],["1996-01-04",5.9092,5.9092,5.7861,5.7861,18800.0],["1996-01-05",5.7861,5.8682,5.7656,5.7861,655200.0],["1996-01-08",5.7451,5.8682,5.7451,5.8682,11200.0],["1996-01-09",5.7451,5.8682,5.7451,5.8682,20400.0],["1996-01-10",5.704,5.7861,5.663,5.663,218800.0],["1996-01-11",5.6835,5.8271,5.663,5.8271,55200.0],["1996-01-12",5.663,5.9092,5.663,5.7861,224800.0],["1996-01-15",5.7861,5.9502,5.7861,5.8784,156800.0],["1996-01-16",5.8682,5.9092,5.7451,5.7553,88800.0],["1996-01-17",5.7451,5.9092,5.7451,5.8271,512800.0],["1996-01-18",5.8271,5.9092,5.8271,5.8887,314400.0],["1996-01-19",5.8271,5.9092,5.8271,5.8682,416800.0],["1996-01-22",5.8271,5.9092,5.8271,5.9092,36800.0],["1996-01-23",5.8531,5.8531,5.8531,5.8531,3200.0],["1996-01-24",5.9768,5.9768,5.7295,5.7295,220000.0],["1996-01-25",5.8531,5.8531,5.7295,5.7295,10400.0],["1996-01-26",5.7295,5.8119,5.7295,5.7707,25600.0],["1996-01-29",5.7501,5.7913,5.7295,5.7707,80400.0],["1996-01-30",5.8119,5.9356,5.7707,5.9356,84800.0],["1996-01-31",5.9356,6.1005,5.8119,5.9768,345200.0],["1996-02-01",6.0592,6.0592,5.8531,5.8531,70400.0],["1996-02-02",5.8119,5.8531,5.7707,5.7707,119600.0],["1996-02-05",5.8325,5.8531,5.7707,5.7707,129200.0],["1996-02-06",5.7707,5.8531,5.7707,5.8531,95600.0],["1996-02-07",5.7707,5.8531,5.7707,5.8119,144000.0],["1996-02-08",5.8531,5.8531,5.7707,5.8119,72800.0],["1996-02-09",5.7707,5.8531,5.7707,5.7707,13600.0],["1996-02-12",5.8531,6.1623,5.7707,6.018,225200.0],["1996-02-13",5.9356,6.2241,5.8944,6.0592,358400.0],["1996-02-14",6.0592,6.1829,5.9356,6.018,78400.0],["1996-02-15",5.9356,6.018,5.9356,6.018,32000.0],["1996-02-16",5.9356,6.0592,5.9356,6.0592,71200.0],["1996-02-20",5.9356,6.0592,5.8119,5.8325,80800.0],["1996-02-21",5.9356,5.9768,5.8119,5.8738,43600.0],["1996-02-22",5.8119,5.9356,5.8119,5.9356,61600.0],["1996-02-23",5.8531,5.9356,5.8119,5.8531,69600.0],["1996-02-26",5.8944,5.8944,5.8119,5.8119,28000.0],["1996-02-27",5.8325,5.9356,5.7295,5.8531,88400.0],["1996-02-28",5.8119,5.9356,5.8119,5.8119,40000.0],["1996-02-29",5.8119,5.9356,5.8119,5.9356,14400.0],["1996-03-01",5.9356,5.9356,5.8119,5.8119,35600.0],["1996-03-04",5.8119,5.9356,5.8119,5.8531,59200.0],["1996-03-05",5.8634,5.9356,5.8119,5.8634,79200.0],["1996-03-06",5.8531,6.018,5.8119,5.8531,303600.0],["1996-03-07",5.7707,5.9356,5.7707,5.7707,28000.0],["1996-03-08",5.7295,5.8531,5.6883,5.8531,81200.0],["1996-03-11",5.7707,5.8531,5.7707,5.8325,44000.0],["1996-03-12",5.7913,5.8531,5.7295,5.8531,42800.0],["1996-03-13",5.7913,5.9562,5.7707,5.8944,183600.0],["1996-03-14",5.8531,5.9356,5.7707,5.7707,252000.0],["1996-03-15",5.7707,5.9356,5.6883,5.6883,366400.0],["1996-03-18",5.647,5.7295,5.5234,5.5234,279600.0],["1996-03-19",5.647,5.647,5.4822,5.5234,322400.0],["1996-03-20",5.1936,5.2761,5.07,5.1318,1398000.0],["1996-03-21",5.1318,5.1936,5.07,5.07,132800.0],["1996-03-22",5.07,5.2761,5.07,5.1936,470400.0],["1996-03-25",5.1112,5.1936,5.0288,5.0751,1024400.0],["1996-03-26",5.07,5.1112,4.9875,5.0494,58000.0],["1996-03-27",5.0081,5.1112,4.9875,5.1112,130400.0],["1996-03-28",4.9978,5.07,4.9875,4.9875,20800.0],["1996-03-29",4.9875,5.1112,4.8639,4.9051,275600.0],["1996-04-01",5.07,5.1524,4.9051,4.9875,3053200.0],["1996-04-02",4.9875,5.1112,4.9463,4.9566,268400.0],["1996-04-03",5.07,5.07,4.9463,5.07,572800.0],["1996-04-04",5.07,5.07,4.9051,4.9463,88800.0],["1996-04-08",4.9875,4.9875,4.9051,4.9051,300800.0],["1996-04-09",4.9051,4.9875,4.9051,4.9875,2898400.0],["1996-04-10",4.9875,5.3997,4.9051,5.3173,378000.0],["1996-04-11",5.3997,5.6058,5.3585,5.5646,210000.0],["1996-04-12",5.6058,5.7707,5.5234,5.7501,131200.0],["1996-04-15",5.7089,5.7707,5.4822,5.6058,225200.0],["1996-04-16",5.6058,5.6058,5.4822,5.5234,312800.0],["1996-04-17",5.4822,5.5234,5.3585,5.4822,34800.0],["1996-04-18",5.3585,5.5234,5.3173,5.3585,94400.0],["1996-04-19",5.3997,5.3997,5.3173,5.3585,55200.0],["1996-04-22",5.3173,5.3997,5.3173,5.3379,172400.0],["1996-04-23",5.3997,5.3997,5.2761,5.2967,13200.0],["1996-04-24",5.2761,5.3997,5.2761,5.3997,134800.0],["1996-04-25",5.3649,5.4271,5.3028,5.4271,46000.0],["1996-04-26",5.3028,5.4271,5.3028,5.3856,22000.0],["1996-04-29",5.3856,5.4271,5.3856,5.4271,12400.0],["1996-04-30",5.3028,5.4685,5.3028,5.4271,67200.0],["1996-05-01",5.3856,5.4271,5.3028,5.3856,53600.0],["1996-05-02",5.3028,5.5514,5.3028,5.4892,94800.0],["1996-05-03",5.4478,5.5514,5.4271,5.4271,30000.0],["1996-05-06",5.4271,5.4685,5.4271,5.4271,4000.0],["1996-05-07",5.4271,5.5099,5.4271,5.4685,21600.0],["1996-05-08",5.4271,5.6756,5.4271,5.6135,111600.0],["1996-05-09",5.5514,5.6342,5.5306,5.5721,128800.0],["1996-05-10",5.5928,5.6342,5.5514,5.5721,136000.0],["1996-05-13",5.6756,5.6756,5.5514,5.6756,7600.0],["1996-05-14",5.6342,5.7171,5.5928,5.5928,62400.0],["1996-05-15",5.6549,5.7171,5.5928,5.6964,26400.0],["1996-05-16",5.6756,5.6756,5.5928,5.6756,12800.0],["1996-05-17",5.7171,5.7171,5.4685,5.4685,112000.0],["1996-05-20",5.4271,5.5099,5.3856,5.3856,82000.0],["1996-05-21",5.3442,5.4685,5.3442,5.4271,52400.0],["1996-05-22",5.3442,5.4685,5.3442,5.3442,35600.0],["1996-05-23",5.3442,5.4685,5.3442,5.4271,35600.0],["1996-05-24",5.4685,5.4685,5.3442,5.4685,43200.0],["1996-05-28",5.4685,5.4685,5.3442,5.3442,30400.0],["1996-05-29",5.4064,5.4685,5.3442,5.4685,54000.0],["1996-05-30",5.3442,5.7171,5.3442,5.5824,323200.0],["1996-05-31",5.5099,5.7171,5.5099,5.5928,87200.0],["1996-06-03",5.5928,5.8828,5.5928,5.7585,209200.0],["1996-06-04",5.7792,5.9656,5.7792,5.9656,90400.0],["1996-06-05",5.9656,6.0485,5.8413,6.0485,133600.0],["1996-06-06",6.0485,6.2142,5.8828,5.9242,275600.0],["1996-06-07",5.7171,5.9242,5.6756,5.8414,319200.0],["1996-06-10",5.9242,6.0071,5.8828,5.9656,495600.0],["1996-06-11",5.9449,6.0485,5.8828,5.8828,161600.0],["1996-06-12",5.8828,5.9242,5.7999,5.7999,86000.0],["1996-06-13",5.7999,5.8828,5.7585,5.7999,79200.0],["1996-06-14",5.7999,5.8206,5.7171,5.7585,460000.0],["1996-06-17",5.7171,5.7999,5.7171,5.7999,95200.0],["1996-06-18",5.7171,5.8414,5.7171,5.8414,4800.0],["1996-06-19",5.7171,5.8414,5.7171,5.7171,14400.0],["1996-06-20",5.7171,5.8413,5.7171,5.7585,66000.0],["1996-06-21",5.7171,5.8828,5.7171,5.7171,46000.0],["1996-06-24",5.7171,5.7999,5.7171,5.7585,72400.0],["1996-06-25",5.7171,5.7999,5.7171,5.7171,14000.0],["1996-06-26",5.8828,5.8828,5.7171,5.8206,130400.0],["1996-06-27",5.7171,5.8828,5.7171,5.8828,36800.0],["1996-06-28",6.0071,6.0899,5.9242,6.0071,393200.0],["1996-07-01",6.0071,6.0485,5.9656,6.0278,148000.0],["1996-07-02",5.9656,6.0485,5.9242,5.9656,51200.0],["1996-07-03",5.9863,6.0899,5.9242,5.9656,245200.0],["1996-07-05",5.9656,5.9656,5.8414,5.8414,51200.0],["1996-07-08",5.8414,5.9656,5.8414,5.8414,17200.0],["1996-07-09",5.8414,5.9035,5.8414,5.9035,8000.0],["1996-07-10",5.8413,5.8413,5.5514,5.6756,252800.0],["1996-07-11",5.6342,5.7585,5.4685,5.4685,135200.0],["1996-07-12",5.4892,5.5928,5.4685,5.5099,63600.0],["1996-07-15",5.5928,5.6342,5.3442,5.4271,144400.0],["1996-07-16",5.3856,5.5099,5.3442,5.4685,93200.0],["1996-07-17",5.5514,5.5514,5.4685,5.4685,21200.0],["1996-07-18",5.4271,5.5514,5.4271,5.4271,12400.0],["1996-07-19",5.4892,5.6756,5.3856,5.5099,156400.0],["1996-07-22",5.5203,5.5514,5.4685,5.4685,32000.0],["1996-07-23",5.5514,5.5514,5.3856,5.3856,10000.0],["1996-07-24",5.4064,5.4685,5.3442,5.3442,9600.0],["1996-07-25",5.3442,5.4685,5.3442,5.3856,78000.0],["1996-07-26",5.538,5.538,5.2882,5.3507,66800.0],["1996-07-29",5.309,5.3923,5.2466,5.2466,64000.0],["1996-07-30",5.3298,5.538,5.2466,5.538,148800.0],["1996-07-31",5.538,5.8295,5.538,5.7879,173600.0],["1996-08-01",5.7879,6.0377,5.7879,5.8087,318400.0],["1996-08-02",5.7879,5.9128,5.7879,5.7879,15200.0],["1996-08-05",5.7879,5.9128,5.7879,5.9128,19600.0],["1996-08-06",5.7462,5.8295,5.7046,5.7046,50000.0],["1996-08-07",5.6838,5.8295,5.5797,5.5797,80000.0],["1996-08-08",5.5797,5.6213,5.5797,5.5797,14800.0],["1996-08-09",5.7046,5.7046,5.5797,5.6421,78000.0],["1996-08-12",5.5797,6.0377,5.5797,5.9128,504800.0],["1996-08-13",5.9961,6.0794,5.8712,5.9753,472400.0],["1996-08-14",5.9961,5.9961,5.8295,5.8712,114800.0],["1996-08-15",5.9128,5.9961,5.8712,5.9961,452800.0],["1996-08-16",5.9961,5.9961,5.8712,5.9961,25200.0],["1996-08-19",5.8712,5.9961,5.7462,5.7879,236400.0],["1996-08-20",5.8295,5.9128,5.7567,5.8712,80400.0],["1996-08-21",5.8295,5.8503,5.7879,5.8503,8000.0],["1996-08-22",5.7879,5.9544,5.7879,5.8295,46000.0],["1996-08-23",5.9128,5.9128,5.8295,5.9128,11200.0],["1996-08-26",5.9128,5.9544,5.8295,5.8712,28400.0],["1996-08-27",5.8295,5.8503,5.8295,5.8295,15600.0],["1996-08-28",5.8295,5.9544,5.8295,5.8295,26000.0],["1996-08-29",5.8295,5.9128,5.8295,5.8295,38400.0],["1996-08-30",5.8295,5.9128,5.8295,5.892,53600.0],["1996-09-03",5.7462,5.8712,5.7462,5.8295,54800.0],["1996-09-04",5.7879,5.9128,5.7879,5.7879,14800.0],["1996-09-05",5.7879,5.8712,5.7879,5.8712,39600.0],["1996-09-06",5.7879,5.9961,5.7879,5.8712,356400.0],["1996-09-09",5.8712,6.0377,5.8712,5.9128,132800.0],["1996-09-10",5.9544,5.9544,5.9128,5.9128,6400.0],["1996-09-11",5.8712,5.9961,5.8712,5.9961,8400.0],["1996-09-12",5.9961,5.9961,5.8712,5.8712,31600.0],["1996-09-13",6.0377,6.0377,5.8295,5.9024,144000.0],["1996-09-16",5.8712,5.9961,5.8712,5.9961,400000.0],["1996-09-17",5.8712,5.9336,5.8712,5.9336,4000.0],["1996-09-18",5.9961,6.0377,5.9128,6.0169,552000.0],["1996-09-19",6.0169,6.0169,5.9544,5.9544,62800.0],["1996-09-20",5.9544,6.0794,5.9128,5.9544,76000.0],["1996-09-23",5.9544,5.9961,5.9128,5.9961,18400.0],["1996-09-24",5.9336,5.9961,5.8712,5.8712,15600.0],["1996-09-25",5.8712,5.9961,5.8712,5.9961,88800.0],["1996-09-26",5.8712,5.9961,5.8712,5.8712,23200.0],["1996-09-27",6.0794,6.121,5.9128,5.9544,771200.0],["1996-09-30",6.2459,6.4541,6.2043,6.3916,244800.0],["1996-10-01",6.3708,6.4541,6.2459,6.3708,158800.0],["1996-10-02",6.2459,6.4541,6.2459,6.4125,280400.0],["1996-10-03",6.2876,6.4125,6.2876,6.4125,115600.0],["1996-10-04",6.4957,7.0787,6.4125,6.933,1063600.0],["1996-10-07",6.9121,7.162,6.7872,6.808,541200.0],["1996-10-08",6.8705,6.9121,6.7872,6.8289,212400.0],["1996-10-09",6.9121,6.9538,6.7872,6.8705,228400.0],["1996-10-10",6.7456,6.8705,6.7456,6.7872,102400.0],["1996-10-11",6.808,6.8705,6.6623,6.6623,88000.0],["1996-10-14",6.6623,6.7872,6.4957,6.4957,269600.0],["1996-10-15",6.4958,6.7456,6.4958,6.7456,450400.0],["1996-10-16",6.7039,6.9538,6.7039,6.7039,384400.0],["1996-10-17",6.8289,6.8289,6.6207,6.6207,114800.0],["1996-10-18",6.7039,6.8705,6.6207,6.8601,150800.0],["1996-10-21",6.9121,7.0371,6.8289,6.9121,141600.0],["1996-10-22",6.9954,6.9954,6.9121,6.9121,63600.0],["1996-10-23",6.9121,7.0787,6.8705,7.0162,217200.0],["1996-10-24",6.9954,7.3285,6.9954,7.3077,251200.0],["1996-10-25",7.2308,7.3144,7.0218,7.0636,422000.0],["1996-10-28",7.0218,7.1054,7.0218,7.0218,371200.0],["1996-10-29",7.0218,7.1054,6.8546,6.8546,92400.0],["1996-10-30",6.8546,6.8964,6.6039,6.6039,117600.0],["1996-10-31",6.6039,7.0218,6.6039,6.98,222400.0],["1996-11-01",6.8546,7.0218,6.8128,6.8755,500800.0],["1996-11-04",6.8546,6.8546,6.771,6.8128,129200.0],["1996-11-05",6.7711,6.8128,6.5203,6.583,389200.0],["1996-11-06",6.6039,6.6039,6.5203,6.5621,606000.0],["1996-11-07",6.5621,6.7711,6.5621,6.7711,68800.0],["1996-11-08",6.771,7.0218,6.6457,7.0009,338800.0],["1996-11-11",7.0218,7.2726,7.0218,7.1472,311200.0],["1996-11-12",7.2726,7.2726,7.1054,7.2517,434800.0],["1996-11-13",7.1472,7.3144,7.1472,7.2935,319600.0],["1996-11-14",7.3144,7.4398,7.2308,7.4398,592800.0],["1996-11-15",7.3144,7.3144,6.7293,6.8546,364000.0],["1996-11-18",6.8128,6.8964,6.5621,6.7502,290000.0],["1996-11-19",6.7293,7.189,6.7293,7.1472,348800.0],["1996-11-20",7.1054,7.3562,7.0218,7.2726,397600.0],["1996-11-21",7.2308,7.2935,7.0636,7.2517,226800.0],["1996-11-22",7.2935,7.2935,7.189,7.189,148400.0],["1996-11-25",7.3144,7.398,7.2308,7.3562,539600.0],["1996-11-26",7.398,7.4607,7.2308,7.3562,348400.0],["1996-11-27",7.7533,7.9413,7.6906,7.8578,877200.0],["1996-11-29",7.9414,7.9832,7.816,7.8996,141200.0],["1996-12-02",7.9831,7.9831,7.7742,7.8578,290400.0],["1996-12-03",7.9831,7.9831,7.8578,7.9831,182800.0],["1996-12-04",7.8578,7.9831,7.7324,7.7951,508400.0],["1996-12-05",7.8369,8.0249,7.7951,7.8996,180000.0],["1996-12-06",7.7742,7.9413,7.6488,7.6906,348800.0],["1996-12-09",7.7742,7.7742,7.4398,7.6488,439200.0],["1996-12-10",7.6906,7.8996,7.6488,7.8578,305200.0],["1996-12-11",7.816,7.816,7.7324,7.816,213200.0],["1996-12-12",7.8578,8.1921,7.7533,8.0667,367600.0],["1996-12-13",8.1921,8.2966,7.8996,7.8996,609600.0],["1996-12-16",7.8578,7.9832,7.7742,7.816,59200.0],["1996-12-17",7.607,7.8996,7.607,7.8578,154400.0],["1996-12-18",7.8996,7.8996,7.7324,7.8578,86400.0],["1996-12-19",7.9414,8.0249,7.7742,7.7742,512000.0],["1996-12-20",7.8996,7.8996,7.7742,7.8996,64800.0],["1996-12-23",7.8996,7.9414,7.7742,7.9205,188800.0],["1996-12-24",7.9831,7.9831,7.816,7.9414,99600.0],["1996-12-26",7.9414,8.1503,7.9414,8.0249,136800.0],["1996-12-27",8.0249,8.1503,7.9623,8.0249,194000.0],["1996-12-30",8.0249,8.0249,7.8787,7.8787,93600.0],["1996-12-31",7.8787,8.0249,7.7115,7.8578,147600.0],["1997-01-02",7.6906,7.8578,7.6906,7.6906,46400.0],["1997-01-03",7.8578,7.8578,7.6906,7.8578,141200.0],["1997-01-06",7.7742,7.8578,7.6906,7.6906,145600.0],["1997-01-07",7.6906,7.8578,7.6488,7.7742,89200.0],["1997-01-08",7.7742,7.7742,7.5234,7.6488,359200.0],["1997-01-09",7.5234,7.7324,7.5234,7.6906,251200.0],["1997-01-10",7.5652,7.816,7.5234,7.7324,610400.0],["1997-01-13",7.7742,7.8996,7.7324,7.816,547200.0],["1997-01-14",7.8996,8.1921,7.7324,8.0876,1323200.0],["1997-01-15",8.1503,8.4011,8.0249,8.4011,539200.0],["1997-01-16",8.4011,8.4429,7.9832,8.3175,711600.0],["1997-01-17",8.2339,8.3593,8.1921,8.2548,670400.0],["1997-01-20",8.3593,8.4011,8.1921,8.4011,682000.0],["1997-01-21",8.4429,8.4429,8.3175,8.3593,289600.0],["1997-01-22",8.3451,8.4709,8.3451,8.3765,435600.0],["1997-01-23",8.387,8.387,8.0934,8.1564,168000.0],["1997-01-24",8.0934,8.1773,7.9257,8.0515,138400.0],["1997-01-27",8.0515,8.0515,7.9257,8.0515,58400.0],["1997-01-28",8.0935,8.1354,7.9676,8.1354,78400.0],["1997-01-29",7.9676,8.3031,7.9676,8.1354,214800.0],["1997-01-30",8.1354,8.4289,8.1354,8.3031,554000.0],["1997-01-31",8.387,8.4709,8.3451,8.366,297200.0],["1997-02-03",8.4289,8.4289,8.3451,8.408,322800.0],["1997-02-04",8.3031,8.4289,8.2612,8.2612,26000.0],["1997-02-05",8.387,8.387,8.2193,8.3451,78400.0],["1997-02-06",8.3451,8.3451,8.0096,8.0515,122800.0],["1997-02-07",8.0934,8.1773,8.0515,8.1773,63200.0],["1997-02-10",8.2193,8.5128,8.0934,8.387,292400.0],["1997-02-11",8.387,8.4709,8.2612,8.366,254800.0],["1997-02-12",8.4918,8.5967,8.3031,8.4289,1076400.0],["1997-02-13",8.4709,8.5128,8.3451,8.4709,309600.0],["1997-02-14",8.4709,8.5128,8.3031,8.5128,162400.0],["1997-02-18",8.5128,8.5547,8.3031,8.4289,190000.0],["1997-02-19",8.4289,8.4289,8.3031,8.3451,307600.0],["1997-02-20",8.387,8.387,8.2612,8.3031,342000.0],["1997-02-21",8.4289,8.4289,8.1773,8.2612,176000.0],["1997-02-24",8.3031,8.3031,8.1773,8.1773,506000.0],["1997-02-25",8.1773,8.3031,8.1773,8.2612,891200.0],["1997-02-26",8.2612,8.2612,8.1773,8.2402,74400.0],["1997-02-27",8.2612,8.2612,8.1773,8.1983,137600.0],["1997-02-28",8.1773,8.2612,8.1773,8.1773,107200.0],["1997-03-03",8.2612,8.2612,8.1773,8.1773,193200.0],["1997-03-04",8.2193,8.2193,8.0934,8.1773,270000.0],["1997-03-05",8.0515,8.1773,7.9676,8.0515,108400.0],["1997-03-06",8.0096,8.0305,7.8838,7.9257,83200.0],["1997-03-07",8.0096,8.0096,7.8838,8.0096,220400.0],["1997-03-10",8.0096,8.0096,7.8838,7.9467,38400.0],["1997-03-11",7.9676,7.9676,7.8838,7.9676,159600.0],["1997-03-12",7.9676,8.4289,7.8838,8.4289,1682800.0],["1997-03-13",8.4289,8.4289,8.0515,8.0515,217600.0],["1997-03-14",8.0935,8.387,7.9676,8.1354,525200.0],["1997-03-17",8.1354,8.2193,8.0515,8.1773,238400.0],["1997-03-18",8.1773,8.2193,7.9676,8.0935,190000.0],["1997-03-19",7.9676,8.1354,7.9676,8.0096,408800.0],["1997-03-20",8.1354,8.3031,8.0096,8.1354,117600.0],["1997-03-21",8.3031,8.3031,8.0935,8.0935,62000.0],["1997-03-24",8.0096,8.1144,7.7999,8.1144,335600.0],["1997-03-25",8.1354,8.2193,7.9676,8.0515,99200.0],["1997-03-26",8.0096,8.0096,7.758,7.7999,270400.0],["1997-03-27",8.1773,8.3031,8.0515,8.2193,794400.0],["1997-03-31",8.2612,8.3031,8.0934,8.1773,557600.0],["1997-04-01",8.2612,8.5547,8.0935,8.4289,640400.0],["1997-04-02",8.5128,8.5547,8.3451,8.4289,296400.0],["1997-04-03",8.5547,8.5547,8.387,8.4499,124400.0],["1997-04-04",8.387,8.5128,8.387,8.4289,166800.0],["1997-04-07",8.5128,8.5128,8.3451,8.3451,181200.0],["1997-04-08",8.3451,8.5128,8.3451,8.4289,79600.0],["1997-04-09",8.387,8.5128,8.2193,8.2193,72800.0],["1997-04-10",8.3451,8.4394,8.2193,8.2822,91200.0],["1997-04-11",8.3031,8.4289,8.2612,8.3031,165600.0],["1997-04-14",8.3031,8.4709,8.3031,8.4394,240800.0],["1997-04-15",8.4709,8.8063,8.4709,8.6805,438400.0],["1997-04-16",8.7644,8.8483,8.5967,8.8063,358000.0],["1997-04-17",8.8483,9.1418,8.7644,9.0999,828000.0],["1997-04-18",9.0999,9.1418,8.9322,9.1418,657600.0],["1997-04-21",9.0999,9.4144,9.058,9.1838,1527200.0],["1997-04-22",9.2676,9.3096,9.058,9.1838,119200.0],["1997-04-23",9.1418,9.1418,8.8902,8.9531,95600.0],["1997-04-24",8.9211,9.1315,8.9211,9.0895,269600.0],["1997-04-25",9.1315,9.1315,8.9211,8.9843,532400.0],["1997-04-28",9.0053,9.0895,8.837,9.0474,125600.0],["1997-04-29",9.0895,9.2157,9.0053,9.0474,321600.0],["1997-04-30",9.0895,9.0895,9.0053,9.0263,67600.0],["1997-05-01",9.0474,9.0895,8.9632,8.9632,27600.0],["1997-05-02",8.9632,9.2578,8.9632,9.2052,229600.0],["1997-05-05",9.2367,9.4261,8.6687,8.7528,489600.0],["1997-05-06",8.7528,9.1315,8.7528,9.0053,324000.0],["1997-05-07",8.9632,9.0895,8.9211,9.0053,120000.0],["1997-05-08",9.0895,9.2157,9.0474,9.1105,539600.0],["1997-05-09",9.0053,9.1315,9.0053,9.1315,24400.0],["1997-05-12",9.0053,9.1315,9.0053,9.0474,303600.0],["1997-05-13",9.1736,9.2157,9.0053,9.1947,170400.0],["1997-05-14",9.2157,9.2578,9.0895,9.2578,190800.0],["1997-05-15",9.2578,9.2999,9.0895,9.2788,60800.0],["1997-05-16",9.1736,9.2999,9.1736,9.2367,22800.0],["1997-05-19",9.1736,9.2999,9.1315,9.1526,67600.0],["1997-05-20",9.0474,9.0895,8.8791,9.0053,165600.0],["1997-05-21",8.9422,9.1736,8.9422,9.1105,410400.0],["1997-05-22",9.1736,9.1736,9.0053,9.0053,92400.0],["1997-05-23",9.1105,9.1736,9.0053,9.0895,159600.0],["1997-05-27",9.1736,9.2999,9.0263,9.2999,200400.0],["1997-05-28",9.1736,9.2999,9.1315,9.2473,180400.0],["1997-05-29",9.2999,9.2999,9.1315,9.2788,273200.0],["1997-05-30",9.1736,9.2999,9.0474,9.2999,243600.0],["1997-06-02",9.1315,9.2578,9.0474,9.2578,295200.0],["1997-06-03",9.1736,9.2999,9.1736,9.2999,34800.0],["1997-06-04",9.2999,9.2999,9.0895,9.1526,278800.0],["1997-06-05",9.2578,9.2578,9.0895,9.1736,306400.0],["1997-06-06",9.0895,9.3419,9.0895,9.3419,114400.0],["1997-06-09",9.3419,9.3419,9.2157,9.2578,146400.0],["1997-06-10",9.2999,9.3419,9.1736,9.3314,342400.0],["1997-06-11",9.3419,9.7628,9.3419,9.6365,302800.0],["1997-06-12",9.6786,10.0994,9.6786,10.0994,1031200.0],["1997-06-13",10.1415,10.1415,9.889,10.0994,223200.0],["1997-06-16",9.9732,10.0152,9.889,9.889,70000.0],["1997-06-17",9.889,10.0994,9.889,9.9521,123200.0],["1997-06-18",9.8469,9.9732,9.7207,9.7838,170000.0],["1997-06-19",9.889,9.91,9.7207,9.91,242000.0],["1997-06-20",9.9311,9.9521,9.7838,9.8048,244000.0],["1997-06-23",9.8048,10.0994,9.7628,9.7628,278400.0],["1997-06-24",9.9732,10.0573,9.889,9.9311,424800.0],["1997-06-25",9.9732,9.9732,8.9632,9.2999,1214400.0],["1997-06-26",9.2999,9.3419,9.0474,9.1736,1026800.0],["1997-06-27",9.1315,9.3419,9.1315,9.1736,585200.0],["1997-06-30",9.2367,9.3419,9.0684,9.2578,1295200.0],["1997-07-01",9.2578,9.2578,9.0895,9.121,721200.0],["1997-07-02",9.1315,9.1526,9.0684,9.0895,204400.0],["1997-07-03",9.1315,9.1315,9.0053,9.0053,412800.0],["1997-07-07",9.1315,9.1315,8.9632,8.9632,291200.0],["1997-07-08",9.0053,9.0263,8.7949,8.8791,826800.0],["1997-07-09",8.7528,8.7739,8.4162,8.5214,2235200.0],["1997-07-10",8.5214,8.5424,8.3951,8.4477,2201200.0],["1997-07-11",8.4372,8.5214,8.4372,8.5108,766000.0],["1997-07-14",8.5214,8.5845,8.4793,8.5003,1300000.0],["1997-07-15",8.4793,8.5214,8.4162,8.4267,1313600.0],["1997-07-16",8.4267,8.4688,8.4267,8.4372,1058800.0],["1997-07-17",8.4793,8.4793,8.4372,8.4583,609600.0],["1997-07-18",8.4372,8.4582,8.332,8.4162,694800.0],["1997-07-21",8.3951,8.5003,8.3951,8.4793,345600.0],["1997-07-22",8.4793,8.4793,8.2058,8.2058,655600.0],["1997-07-23",8.1426,8.1847,8.1006,8.1216,639200.0],["1997-07-24",8.0585,8.1216,7.8902,7.9743,915200.0],["1997-07-25",7.9633,8.069,7.9633,8.0267,390400.0],["1997-07-28",8.0267,8.1112,7.9633,8.0689,1924000.0],["1997-07-29",8.069,8.428,8.069,8.3858,441200.0],["1997-07-30",8.428,9.0195,8.2802,8.8083,550800.0],["1997-07-31",8.8611,8.8716,8.7238,8.7238,396800.0],["1997-08-01",8.6815,8.7871,8.4069,8.7238,366400.0],["1997-08-04",8.766,9.2941,8.766,8.9984,612000.0],["1997-08-05",8.9984,9.0406,8.8505,8.8505,349200.0],["1997-08-06",8.9984,8.9984,8.8294,8.9984,24000.0],["1997-08-07",8.9984,8.9984,8.8294,8.8927,54000.0],["1997-08-08",8.9139,8.9139,8.5125,8.6181,229600.0],["1997-08-11",8.7026,8.7026,8.5337,8.6076,214000.0],["1997-08-12",8.6393,8.6604,8.5759,8.6604,628800.0],["1997-08-13",8.6604,8.8083,8.6393,8.766,533600.0],["1997-08-14",8.8083,8.8083,8.7026,8.766,364800.0],["1997-08-15",8.7026,8.7449,8.6815,8.7238,254400.0],["1997-08-18",8.7026,8.7238,8.6181,8.6393,114000.0],["1997-08-19",8.7026,8.9139,8.6181,8.9139,595600.0],["1997-08-20",8.9561,9.3152,8.9561,9.104,386400.0],["1997-08-21",9.0828,9.1673,8.8294,8.8716,122000.0],["1997-08-22",8.8294,8.8505,8.6181,8.8505,862800.0],["1997-08-25",8.8505,9.2518,8.8505,9.0828,258400.0],["1997-08-26",9.1673,9.1673,9.0406,9.104,88000.0],["1997-08-27",9.1673,9.1673,9.0828,9.1462,103200.0],["1997-08-28",9.1673,9.2941,9.0829,9.273,73200.0],["1997-08-29",9.1885,9.3363,9.1885,9.3258,53200.0],["1997-09-02",9.2096,9.3363,8.9984,8.9984,131200.0],["1997-09-03",9.0406,9.104,8.9561,9.0828,152000.0],["1997-09-04",9.1462,9.2518,9.0828,9.2518,93600.0],["1997-09-05",9.2518,9.2941,9.1885,9.2518,56000.0],["1997-09-08",9.1462,9.2941,9.1462,9.273,71200.0],["1997-09-09",9.1885,9.3997,9.1885,9.3997,98800.0],["1997-09-10",9.3363,9.8855,9.3363,9.706,552800.0],["1997-09-11",9.6109,9.8644,9.6109,9.8644,140400.0],["1997-09-12",9.8222,9.9278,9.8222,9.8222,309600.0],["1997-09-15",9.8222,9.8855,9.801,9.8644,1212000.0],["1997-09-16",9.8221,10.0123,9.8221,9.97,242400.0],["1997-09-17",10.0334,10.0334,9.7799,9.801,192400.0],["1997-09-18",9.801,9.8855,9.632,9.8222,258800.0],["1997-09-19",9.7165,9.801,9.6954,9.6954,307200.0],["1997-09-22",9.6954,9.801,9.6109,9.6109,340800.0],["1997-09-23",9.7377,9.7377,9.5476,9.632,52400.0],["1997-09-24",9.4631,9.4631,9.0406,9.0723,1340000.0],["1997-09-25",9.1673,9.3363,9.1251,9.3152,487200.0],["1997-09-26",9.3152,9.3152,9.1673,9.1885,512400.0],["1997-09-29",9.3363,9.3363,9.1251,9.1251,241600.0],["1997-09-30",9.1251,9.1673,9.104,9.1568,55600.0],["1997-10-01",9.2096,9.2096,8.8716,8.9561,298000.0],["1997-10-02",8.9139,8.9561,8.6181,8.7026,1005200.0],["1997-10-03",8.7449,8.8505,8.7026,8.7449,667600.0],["1997-10-06",8.8505,8.8716,8.766,8.8399,570400.0],["1997-10-07",8.8294,8.9984,8.7871,8.8716,349200.0],["1997-10-08",8.9139,8.9139,8.671,8.671,91200.0],["1997-10-09",8.6604,8.7871,8.6181,8.6181,164800.0],["1997-10-10",8.6181,8.6181,8.3858,8.4703,232400.0],["1997-10-13",8.5337,8.6604,8.5231,8.6393,278800.0],["1997-10-14",8.6604,8.8294,8.5337,8.7449,93200.0],["1997-10-15",8.6604,8.9561,8.5337,8.7871,337200.0],["1997-10-16",8.9561,8.9561,8.6815,8.7238,130400.0],["1997-10-17",8.6604,8.8716,8.5759,8.7026,197600.0],["1997-10-20",8.7449,8.8294,8.5759,8.7026,108800.0],["1997-10-21",8.8294,8.8505,8.6815,8.7238,171200.0],["1997-10-22",8.7238,8.8505,8.5548,8.5548,122000.0],["1997-10-23",8.4914,8.7449,8.3647,8.5759,190000.0],["1997-10-24",8.6604,8.6604,8.3647,8.4175,310400.0],["1997-10-27",8.3746,8.6079,7.887,7.887,206800.0],["1997-10-28",7.8022,8.3958,7.6962,8.2686,362400.0],["1997-10-29",8.4383,8.5231,8.311,8.311,430000.0],["1997-10-30",8.099,8.2686,8.0566,8.1414,286400.0],["1997-10-31",8.099,8.2262,7.9718,8.0142,146000.0],["1997-11-03",7.9294,8.1838,7.9294,8.1838,51600.0],["1997-11-04",8.1838,8.1838,8.0142,8.1414,298000.0],["1997-11-05",8.1838,8.1838,8.0566,8.1096,178000.0],["1997-11-06",8.1838,8.1838,7.9294,8.0142,352400.0],["1997-11-07",8.0142,8.0142,7.8446,7.9718,53200.0],["1997-11-10",8.1838,8.2262,8.0142,8.1202,168800.0],["1997-11-11",8.2262,8.2686,8.1202,8.205,59200.0],["1997-11-12",8.0142,8.2262,8.0142,8.099,157200.0],["1997-11-13",8.0778,8.1414,8.0778,8.1414,149600.0],["1997-11-14",8.2156,8.2262,8.1414,8.2262,25200.0],["1997-11-17",8.1414,8.2474,8.1414,8.2474,147600.0],["1997-11-18",8.1626,8.3322,8.1626,8.2262,119600.0],["1997-11-19",8.3322,8.3746,8.1414,8.1626,146000.0],["1997-11-20",8.2898,8.2898,8.1414,8.1414,303200.0],["1997-11-21",8.3322,8.3746,8.1838,8.3746,21200.0],["1997-11-24",8.1838,8.3747,8.1838,8.2898,66400.0],["1997-11-25",8.1838,8.3747,8.1838,8.311,29600.0],["1997-11-26",8.311,8.3958,8.1838,8.3852,37200.0],["1997-11-28",8.3959,8.3959,8.311,8.311,32400.0],["1997-12-01",8.311,8.4807,8.311,8.4807,76000.0],["1997-12-02",8.3535,8.5231,8.3535,8.3535,50400.0],["1997-12-03",8.4807,8.6503,8.4807,8.6503,86000.0],["1997-12-04",8.5443,8.6503,8.3535,8.3535,132800.0],["1997-12-05",8.4383,8.4383,8.2686,8.4383,22800.0],["1997-12-08",8.4383,8.4383,8.2686,8.4383,19200.0],["1997-12-09",8.311,8.4807,8.311,8.4489,487200.0],["1997-12-10",8.311,8.5655,8.311,8.5655,217600.0],["1997-12-11",8.4065,8.7351,8.4065,8.6291,131600.0],["1997-12-12",8.5231,8.7139,8.4383,8.4807,53200.0],["1997-12-15",8.4383,8.5655,8.4383,8.5231,130800.0],["1997-12-16",8.5072,8.6079,8.4489,8.5761,61600.0],["1997-12-17",8.311,8.3746,8.1626,8.1626,1112800.0],["1997-12-18",8.1626,8.311,8.1626,8.205,147600.0],["1997-12-19",8.1202,8.1626,7.887,7.887,88800.0],["1997-12-22",7.9082,8.0566,7.9082,8.046,91200.0],["1997-12-23",7.9506,8.2898,7.9506,8.2262,146000.0],["1997-12-24",8.1414,8.3535,8.1414,8.3535,44800.0],["1997-12-26",8.3959,8.5655,8.3959,8.3959,104400.0],["1997-12-29",8.3959,8.5443,8.3534,8.4913,89200.0],["1997-12-30",8.3534,8.5337,8.3534,8.4171,61200.0],["1997-12-31",8.3534,8.5443,8.3534,8.3959,87600.0],["1998-01-02",8.4807,8.4807,8.3534,8.364,40800.0],["1998-01-05",8.4807,8.4807,8.3534,8.4807,48800.0],["1998-01-06",8.4807,8.4807,8.3534,8.4595,29600.0],["1998-01-07",8.4595,8.5655,8.3534,8.4595,114000.0],["1998-01-08",8.4595,8.5337,8.4383,8.4489,40400.0],["1998-01-09",8.4807,8.4807,8.3534,8.3799,358800.0],["1998-01-12",8.1838,8.2262,7.887,8.0354,399200.0],["1998-01-13",8.2262,8.3747,8.2262,8.3535,201200.0],["1998-01-14",8.4171,8.6503,8.3216,8.5549,228800.0],["1998-01-15",8.5655,8.5973,8.4383,8.5814,136800.0],["1998-01-16",8.6079,8.6503,8.5019,8.5655,114800.0],["1998-01-20",8.6503,8.7775,8.6079,8.7775,375600.0],["1998-01-21",8.7239,8.7664,8.6813,8.6919,57200.0],["1998-01-22",8.6813,8.6813,8.5536,8.5536,52800.0],["1998-01-23",8.5217,8.5856,8.2557,8.2983,209600.0],["1998-01-26",8.2983,8.5111,8.2983,8.4579,98800.0],["1998-01-27",8.4685,8.7239,8.3621,8.7239,196000.0],["1998-01-28",8.7239,9.0005,8.6387,8.9366,146800.0],["1998-01-29",8.8303,9.0005,8.8303,9.0005,69600.0],["1998-01-30",9.0217,9.0856,8.8941,8.9366,148400.0],["1998-02-02",9.0217,9.192,9.0217,9.1494,301600.0],["1998-02-03",9.0643,9.1069,9.0537,9.0962,60400.0],["1998-02-04",9.0218,9.1494,9.0218,9.1069,102400.0],["1998-02-05",9.043,9.1494,9.0218,9.1175,137200.0],["1998-02-06",9.1494,9.192,9.0643,9.1813,205200.0],["1998-02-09",9.1069,9.2132,9.1069,9.1707,27600.0],["1998-02-10",9.1069,9.7026,9.1069,9.575,446000.0],["1998-02-11",9.6388,9.8729,9.4899,9.4899,196000.0],["1998-02-12",9.4899,9.5324,9.1069,9.2026,144400.0],["1998-02-13",9.0643,9.2558,9.0643,9.2505,267200.0],["1998-02-17",9.1494,9.3622,9.1494,9.2771,101200.0],["1998-02-18",9.3622,9.3622,9.1494,9.3622,161600.0],["1998-02-19",9.3622,9.4473,9.1494,9.4047,136800.0],["1998-02-20",9.5324,9.5324,9.2664,9.3622,62800.0],["1998-02-23",9.2558,9.5324,9.2132,9.4047,100400.0],["1998-02-24",9.2558,9.5324,9.2558,9.3622,32400.0],["1998-02-25",9.2558,9.5324,9.2558,9.3622,21200.0],["1998-02-26",9.3196,9.7665,9.2984,9.6814,393600.0],["1998-02-27",9.6388,9.7026,9.575,9.6814,655600.0],["1998-03-02",9.6601,9.7877,9.5324,9.7026,584800.0],["1998-03-03",9.7452,9.8303,9.7026,9.8303,416400.0],["1998-03-04",9.7452,9.7558,9.575,9.6601,58000.0],["1998-03-05",9.5324,9.7877,9.3622,9.7239,345200.0],["1998-03-06",9.7026,9.7984,9.6175,9.7877,111600.0],["1998-03-09",9.6388,9.6388,9.3409,9.426,161600.0],["1998-03-10",9.4473,9.6388,9.4473,9.4899,154800.0],["1998-03-11",9.6388,9.7877,9.6388,9.7239,146400.0],["1998-03-12",9.6814,9.7452,9.6175,9.6601,265200.0],["1998-03-13",9.7452,9.7452,9.3622,9.4047,107600.0],["1998-03-16",9.4047,9.6175,9.2771,9.3622,35200.0],["1998-03-17",9.3622,9.575,9.309,9.5537,577200.0],["1998-03-18",9.4686,9.6601,9.4686,9.5537,92800.0],["1998-03-19",9.5324,9.8729,9.4899,9.8303,526000.0],["1998-03-20",9.9367,10.1495,9.7877,10.0431,561600.0],["1998-03-23",10.0431,10.1495,10.0431,10.0431,522000.0],["1998-03-24",10.0431,10.2771,10.0431,10.2771,213200.0],["1998-03-25",9.8941,10.2133,9.8729,10.2133,948000.0],["1998-03-26",10.1282,10.341,10.1282,10.192,575200.0],["1998-03-27",10.1707,10.4261,10.1282,10.3622,1332000.0],["1998-03-30",10.3197,10.6389,10.1282,10.1707,354800.0],["1998-03-31",10.0644,10.2984,9.958,10.192,251600.0],["1998-04-01",10.1707,10.4474,9.9686,10.4367,130800.0],["1998-04-02",10.3835,10.4686,10.2027,10.2984,90400.0],["1998-04-03",10.2771,10.341,10.1282,10.1707,68800.0],["1998-04-06",10.1495,10.2346,10.0856,10.1282,258800.0],["1998-04-07",10.0644,10.2133,10.0644,10.1814,81200.0],["1998-04-08",10.1282,10.2133,10.1282,10.1707,290400.0],["1998-04-09",10.1282,10.1814,10.1282,10.1495,231600.0],["1998-04-13",10.1282,10.5325,10.1282,10.458,131600.0],["1998-04-14",10.3729,10.5537,10.3197,10.4474,34400.0],["1998-04-15",10.3197,10.7452,10.3197,10.7452,67600.0],["1998-04-16",10.5431,10.8516,10.5431,10.7346,174000.0],["1998-04-17",10.7346,10.8516,10.5963,10.6814,140800.0],["1998-04-20",10.6069,10.8729,10.5537,10.6389,150000.0],["1998-04-21",10.5325,10.8091,10.5112,10.7984,171600.0],["1998-04-22",10.724,11.0325,10.724,11.0325,85600.0],["1998-04-23",10.9367,11.0006,10.6814,10.708,76800.0],["1998-04-24",10.8862,10.8862,10.6728,10.6835,283600.0],["1998-04-27",10.5874,10.7155,10.4487,10.4914,441200.0],["1998-04-28",10.5234,10.6941,10.4807,10.5661,58800.0],["1998-04-29",10.5661,10.6301,10.5234,10.6088,272000.0],["1998-04-30",10.5874,10.7155,10.5874,10.7155,234400.0],["1998-05-01",10.7155,10.8436,10.6194,10.8436,104400.0],["1998-05-04",10.8862,10.9396,10.6408,10.6408,155200.0],["1998-05-05",10.6408,10.6408,10.5447,10.5554,203600.0],["1998-05-06",10.5714,10.6941,10.5661,10.5661,42000.0],["1998-05-07",10.6941,10.8222,10.6088,10.6835,220800.0],["1998-05-08",10.6514,10.7795,10.6514,10.7582,146000.0],["1998-05-11",10.6514,10.8222,10.6514,10.6728,116400.0],["1998-05-12",10.8009,10.8649,10.6728,10.7262,362000.0],["1998-05-13",10.7155,10.9289,10.7155,10.8649,229600.0],["1998-05-14",10.9289,11.0997,10.8436,10.9716,129600.0],["1998-05-15",11.0997,11.0997,10.8436,10.8862,55600.0],["1998-05-18",10.8649,10.8649,10.6941,10.7368,114400.0],["1998-05-19",10.6941,10.8436,10.6941,10.7582,99200.0],["1998-05-20",10.8009,10.9289,10.7048,10.7155,147600.0],["1998-05-21",10.7155,11.0357,10.7155,10.8009,375600.0],["1998-05-22",10.9289,10.9289,10.6941,10.7475,488000.0],["1998-05-26",10.6728,10.8436,10.6728,10.8222,1171200.0],["1998-05-27",10.7582,10.8436,10.5447,10.7582,302800.0],["1998-05-28",10.6514,10.7368,10.6514,10.7048,257600.0],["1998-05-29",10.6514,10.7582,10.5874,10.6941,93200.0],["1998-06-01",10.6941,10.7688,10.5661,10.6088,56000.0],["1998-06-02",10.502,10.6088,10.2459,10.2459,139600.0],["1998-06-03",10.3099,10.5234,10.1392,10.2779,738400.0],["1998-06-04",10.2886,10.438,10.2032,10.3419,138000.0],["1998-06-05",10.2352,10.374,9.3921,10.1605,635600.0],["1998-06-08",10.0324,10.2886,9.9043,10.2245,710400.0],["1998-06-09",10.0751,10.2886,10.0324,10.1445,374000.0],["1998-06-10",10.1605,10.1712,9.6696,9.7336,98000.0],["1998-06-11",9.6695,9.7549,9.6482,9.6482,1208800.0],["1998-06-12",9.5201,9.5948,9.2213,9.2426,415600.0],["1998-06-15",9.0719,9.2426,9.0078,9.0505,135600.0],["1998-06-16",9.0505,9.1359,8.9651,9.0825,318800.0],["1998-06-17",9.1573,9.4774,9.1146,9.3494,300400.0],["1998-06-18",9.1786,9.2747,9.0078,9.1466,82800.0],["1998-06-19",8.9438,9.264,8.9438,8.9705,82800.0],["1998-06-22",9.2747,9.2747,8.8798,8.9011,88800.0],["1998-06-23",9.0505,9.1999,8.8798,9.1999,281600.0],["1998-06-24",9.2213,9.3067,8.9651,9.1519,213600.0],["1998-06-25",9.328,9.328,9.1252,9.2426,430000.0],["1998-06-26",9.0292,9.4774,9.0292,9.296,1026400.0],["1998-06-29",9.3067,9.6162,9.2853,9.5628,688400.0],["1998-06-30",9.5628,9.6055,9.4134,9.4668,397600.0],["1998-07-01",9.4134,9.5948,9.4134,9.5842,258400.0],["1998-07-02",9.7869,9.8083,9.6055,9.7869,238400.0],["1998-07-06",9.7976,9.8296,9.6482,9.8296,245600.0],["1998-07-07",9.883,10.1071,9.7976,10.0538,546400.0],["1998-07-08",10.0751,10.1818,9.947,10.1391,302400.0],["1998-07-09",10.1178,10.2032,10.0111,10.0217,87200.0],["1998-07-10",10.0111,10.0751,9.819,9.9364,178800.0],["1998-07-13",9.9364,9.9897,9.8617,9.8617,126800.0],["1998-07-14",9.8617,10.0538,9.7763,9.947,302000.0],["1998-07-15",10.0538,10.0538,9.9043,10.0431,235600.0],["1998-07-16",9.915,10.0324,9.9044,9.9791,142400.0],["1998-07-17",9.9043,10.0111,9.9043,10.0111,23600.0],["1998-07-20",9.9043,10.0111,9.9043,10.0111,102400.0],["1998-07-21",10.0111,10.0111,9.8723,9.8723,291200.0],["1998-07-22",9.883,9.9043,9.7336,9.7869,220400.0],["1998-07-23",9.8296,9.8296,9.4668,9.6269,171200.0],["1998-07-24",9.704,9.704,9.4898,9.4898,168000.0],["1998-07-27",9.4898,9.4898,9.3826,9.4255,282800.0],["1998-07-28",9.5005,9.5005,9.3827,9.3827,206000.0],["1998-07-29",9.3934,9.4041,9.3827,9.388,174400.0],["1998-07-30",9.6076,9.6825,9.3826,9.6825,374800.0],["1998-07-31",9.6183,9.6826,9.6183,9.6397,32400.0],["1998-08-03",9.4255,9.6397,9.4255,9.4362,14800.0],["1998-08-04",9.5969,9.5969,8.9542,9.1042,139200.0],["1998-08-05",9.0827,9.3398,8.9971,9.1042,150400.0],["1998-08-06",9.0613,9.2755,8.9971,9.1899,163200.0],["1998-08-07",9.2541,9.6183,9.2541,9.5754,188800.0],["1998-08-10",9.4898,9.5969,9.4898,9.5969,209600.0],["1998-08-11",9.554,9.554,9.0185,9.2541,74800.0],["1998-08-12",8.74,9.1899,8.1188,8.8685,376800.0],["1998-08-13",8.8257,9.0613,8.7079,8.9971,432800.0],["1998-08-14",8.8685,8.9971,8.8043,8.8043,112800.0],["1998-08-17",8.9114,8.9114,8.74,8.8685,182000.0],["1998-08-18",8.9971,9.2113,8.8257,9.2113,147600.0],["1998-08-19",9.0827,9.2113,8.7828,8.8471,64000.0],["1998-08-20",8.7828,8.9542,8.6757,8.9542,132400.0],["1998-08-21",8.9435,8.9435,8.6972,8.8685,102000.0],["1998-08-24",8.74,8.8685,8.6864,8.8685,53600.0],["1998-08-25",8.74,8.8792,8.74,8.8043,107200.0],["1998-08-26",8.74,8.8685,8.5686,8.6115,118800.0],["1998-08-27",8.5365,8.5793,8.3973,8.408,19600.0],["1998-08-28",8.5901,8.5901,8.2259,8.2259,35600.0],["1998-08-31",8.2045,8.5258,8.1402,8.1402,83600.0],["1998-09-01",8.4829,8.4829,7.7118,8.1402,107600.0],["1998-09-02",7.7546,8.6757,7.6261,8.092,313600.0],["1998-09-03",7.9046,7.9046,7.4547,7.6475,148000.0],["1998-09-04",7.9688,7.9688,7.7118,7.8617,72800.0],["1998-09-08",8.0545,8.2045,7.8831,8.0438,65200.0],["1998-09-09",8.2045,8.2687,7.4868,7.4868,316800.0],["1998-09-10",7.5832,7.8403,7.1548,7.4333,203600.0],["1998-09-11",7.2833,7.5404,7.2833,7.4976,270000.0],["1998-09-14",7.4333,7.5832,7.4333,7.444,738800.0],["1998-09-15",7.3048,7.4547,7.0263,7.3583,62800.0],["1998-09-16",7.369,7.4547,7.294,7.3369,162400.0],["1998-09-17",7.112,7.369,7.112,7.3048,57200.0],["1998-09-18",7.776,7.7975,7.0691,7.3155,240800.0],["1998-09-21",7.0049,7.4012,7.0049,7.4012,163600.0],["1998-09-22",7.2405,7.4654,7.2405,7.3904,284000.0],["1998-09-23",6.7692,6.7692,6.3408,6.5764,86800.0],["1998-09-24",6.5657,6.5657,6.1908,6.4693,113600.0],["1998-09-25",6.5229,6.5229,6.3087,6.4907,350400.0],["1998-09-28",6.4907,6.6085,6.2658,6.6085,114000.0],["1998-09-29",6.6086,6.6621,6.3836,6.6621,107600.0],["1998-09-30",6.6728,6.6728,6.3836,6.4907,51600.0],["1998-10-01",6.2979,6.4907,6.2979,6.4372,64000.0],["1998-10-02",6.4372,6.555,6.148,6.555,100000.0],["1998-10-05",6.2979,6.4211,6.0837,6.2979,176400.0],["1998-10-06",6.5978,6.5978,6.2337,6.3301,126400.0],["1998-10-07",6.5122,6.5871,6.148,6.3408,76000.0],["1998-10-08",6.148,6.3622,6.148,6.3622,88800.0],["1998-10-09",6.1694,6.3622,6.1694,6.2872,137600.0],["1998-10-12",6.2658,6.3622,6.1908,6.2337,102400.0],["1998-10-13",6.1266,6.1694,5.8481,5.9659,102400.0],["1998-10-14",5.8481,6.148,5.8481,6.148,86000.0],["1998-10-15",6.1908,6.1908,6.0195,6.148,60400.0],["1998-10-16",6.1694,6.1908,5.8481,5.9124,2695200.0],["1998-10-19",6.0409,6.3622,5.8267,6.3622,270400.0],["1998-10-20",6.3836,6.5336,6.1908,6.4265,444000.0],["1998-10-21",6.2765,6.4265,5.8802,6.4265,202800.0],["1998-10-22",6.4372,6.5336,6.2123,6.2765,180000.0],["1998-10-23",6.3408,6.3729,6.2123,6.3622,376000.0],["1998-10-26",6.4182,6.569,6.3967,6.5259,445600.0],["1998-10-27",6.569,6.5905,6.4721,6.5044,1039600.0],["1998-10-28",6.5044,6.7197,6.5044,6.7197,1259200.0],["1998-10-29",6.5474,6.849,6.5367,6.8167,99600.0],["1998-10-30",6.612,7.1074,6.612,7.0859,353600.0],["1998-11-02",6.9782,7.2043,6.9782,7.2043,186400.0],["1998-11-03",7.0213,7.5274,7.0213,7.4628,112800.0],["1998-11-04",7.2582,7.5005,7.2582,7.2797,192800.0],["1998-11-05",7.2689,7.5812,7.2582,7.4305,178800.0],["1998-11-06",7.4412,7.7105,7.4412,7.6028,54000.0],["1998-11-09",7.5382,7.7105,7.4089,7.6243,36000.0],["1998-11-10",7.4089,7.7105,7.4089,7.6997,127600.0],["1998-11-11",7.6997,7.6997,7.6243,7.6674,16000.0],["1998-11-12",7.5812,7.7105,7.4735,7.4735,30400.0],["1998-11-13",7.5597,7.6028,7.4197,7.4197,34000.0],["1998-11-16",7.3012,7.4412,7.2366,7.3874,39200.0],["1998-11-17",7.2366,7.732,7.2366,7.6674,145600.0],["1998-11-18",7.4735,7.6243,7.4089,7.5812,267200.0],["1998-11-19",7.4089,7.5597,7.3228,7.4843,81600.0],["1998-11-20",7.3874,7.4843,7.3228,7.3551,89200.0],["1998-11-23",7.3874,7.3874,7.2366,7.2905,102400.0],["1998-11-24",7.2151,7.3443,7.2151,7.3012,192000.0],["1998-11-25",7.2797,7.452,7.2797,7.452,264400.0],["1998-11-27",7.3228,7.4735,7.2797,7.4735,123600.0],["1998-11-30",7.3228,7.5382,7.2797,7.4951,42400.0],["1998-12-01",7.452,7.4951,7.3659,7.452,428000.0],["1998-12-02",7.3659,7.4359,7.3228,7.4089,261200.0],["1998-12-03",7.3228,7.452,7.2797,7.3228,36800.0],["1998-12-04",7.4089,7.4089,7.2797,7.4089,28000.0],["1998-12-07",7.4089,7.6028,7.2797,7.5382,110000.0],["1998-12-08",7.6135,7.6243,7.3659,7.592,201600.0],["1998-12-09",7.4951,7.6458,7.4951,7.5382,59200.0],["1998-12-10",7.5489,7.6028,7.4951,7.5489,1758400.0],["1998-12-11",7.4951,7.6028,7.452,7.452,57600.0],["1998-12-14",7.452,7.5812,7.4089,7.452,109200.0],["1998-12-15",7.452,7.5382,7.3874,7.5382,243600.0],["1998-12-16",7.4089,7.4197,7.3659,7.4197,528400.0],["1998-12-17",7.3874,7.452,7.3012,7.3012,432800.0],["1998-12-18",7.2797,7.4089,7.2582,7.2905,209200.0],["1998-12-21",7.2797,7.3443,7.2474,7.2474,624000.0],["1998-12-22",7.3659,7.5597,7.2366,7.5597,33600.0],["1998-12-23",7.5597,7.5597,7.4089,7.5382,27600.0],["1998-12-24",7.452,7.5382,7.3766,7.5382,12800.0],["1998-12-28",7.4735,7.6782,7.4089,7.6458,56800.0],["1998-12-29",7.6458,7.7751,7.5812,7.6243,114000.0],["1998-12-30",7.1074,7.592,7.0643,7.5812,160000.0],["1998-12-31",7.6458,8.3351,7.5812,8.292,107600.0],["1999-01-04",7.8828,8.0981,7.8828,8.0766,69600.0],["1999-01-05",8.0766,8.0766,7.7751,7.9904,66000.0],["1999-01-06",7.9258,7.9258,7.7105,7.7105,63200.0],["1999-01-07",7.7105,7.9258,7.4412,7.5166,54000.0],["1999-01-08",7.452,7.4628,7.3228,7.3659,390000.0],["1999-01-11",7.3228,7.3443,7.2366,7.2797,234000.0],["1999-01-12",7.8182,8.0551,7.2151,7.4089,346000.0],["1999-01-13",7.1074,7.4951,7.1074,7.4305,663200.0],["1999-01-14",7.2151,7.3443,7.0643,7.2151,54800.0],["1999-01-15",7.2366,7.5812,7.2366,7.4628,276400.0],["1999-01-19",7.4735,7.5382,7.2151,7.2582,357600.0],["1999-01-20",7.2279,7.4443,7.1846,7.1846,249200.0],["1999-01-21",7.1846,7.3794,7.1846,7.3577,43200.0],["1999-01-22",7.3794,7.3794,7.2712,7.3577,16800.0],["1999-01-25",7.2712,7.3577,7.1846,7.3577,81200.0],["1999-01-26",7.401,7.4659,7.3144,7.3794,142400.0],["1999-01-27",7.3361,7.4443,7.2495,7.2495,843600.0],["1999-01-28",7.3794,7.4551,7.2062,7.3144,54000.0],["1999-01-29",7.4443,7.4876,7.2928,7.4443,154800.0],["1999-02-01",7.4659,7.4659,7.3361,7.3956,118000.0],["1999-02-02",7.4876,7.6607,7.4443,7.5525,88800.0],["1999-02-03",7.6174,7.7472,7.5741,7.6607,78800.0],["1999-02-04",7.5308,7.7472,7.4443,7.5525,26000.0],["1999-02-05",7.6607,7.6607,7.1413,7.1413,96400.0],["1999-02-08",7.2171,7.2171,7.098,7.1089,123600.0],["1999-02-09",7.098,7.2062,7.098,7.1413,219600.0],["1999-02-10",7.1251,7.2712,7.0764,7.1197,131600.0],["1999-02-11",7.2279,7.2279,7.0548,7.1305,7200.0],["1999-02-12",7.0548,7.0764,6.6869,6.8275,107200.0],["1999-02-16",6.6652,6.9249,6.6003,6.6436,451200.0],["1999-02-17",6.9249,7.401,6.9141,7.1305,532000.0],["1999-02-18",7.2712,7.282,7.0331,7.0331,121600.0],["1999-02-19",7.0331,7.1954,7.0115,7.0764,899200.0],["1999-02-22",7.2712,7.4551,7.0764,7.3253,274000.0],["1999-02-23",7.2712,7.3577,7.163,7.2062,81200.0],["1999-02-24",7.163,7.639,7.163,7.5633,234800.0],["1999-02-25",7.4443,7.5092,7.401,7.4659,481600.0],["1999-02-26",7.401,7.4876,7.2712,7.3361,400800.0],["1999-03-01",7.3361,7.4443,7.2495,7.2495,310400.0],["1999-03-02",7.3144,7.942,7.2712,7.7905,247600.0],["1999-03-03",7.704,7.7905,7.6823,7.7364,101600.0],["1999-03-04",7.6607,7.9636,7.6607,7.9636,88400.0],["1999-03-05",7.7905,8.2666,7.7905,8.18,81600.0],["1999-03-08",8.1151,8.483,8.1151,8.4614,618800.0],["1999-03-09",8.2233,8.5155,8.1584,8.5155,129200.0],["1999-03-10",8.5047,8.8725,8.483,8.8293,89200.0],["1999-03-11",8.6345,8.8076,8.6129,8.7211,86000.0],["1999-03-12",8.7346,8.8076,8.6129,8.8076,71600.0],["1999-03-15",8.5696,8.8725,8.5696,8.8617,448800.0],["1999-03-16",8.786,8.8509,8.7427,8.7643,512800.0],["1999-03-17",8.8725,8.8725,8.6994,8.8293,141600.0],["1999-03-18",8.7535,9.0457,8.7427,9.0457,203600.0],["1999-03-19",8.7643,9.2621,8.7643,9.208,170400.0],["1999-03-22",9.0457,9.1647,8.3965,8.4938,59600.0],["1999-03-23",8.5047,8.5047,7.8122,8.3099,87200.0],["1999-03-24",9.3053,9.8464,9.1755,9.6732,534000.0],["1999-03-25",9.8464,10.2142,9.5218,9.868,1446000.0],["1999-03-26",10.0411,10.0411,9.8464,9.8464,1168400.0],["1999-03-29",9.8896,9.8896,9.6949,9.8464,540800.0],["1999-03-30",9.8247,10.0628,9.7382,9.8355,294400.0],["1999-03-31",9.9546,10.2142,9.7923,10.2034,102400.0],["1999-04-01",9.8896,10.106,9.8572,10.0195,58000.0],["1999-04-05",9.868,10.3224,9.868,10.2575,158400.0],["1999-04-06",9.9546,10.2575,9.9113,10.2575,164000.0],["1999-04-07",10.2575,10.2575,9.749,9.7814,158000.0],["1999-04-08",10.1277,10.1277,9.6732,9.7165,285600.0],["1999-04-09",9.868,9.9113,9.6516,9.7706,74800.0],["1999-04-12",9.8896,9.8896,9.6732,9.8247,308000.0],["1999-04-13",9.8896,9.9437,9.63,9.7598,265200.0],["1999-04-14",9.6732,9.9978,9.6732,9.9221,306000.0],["1999-04-15",10.0411,10.4306,9.868,10.3874,879200.0],["1999-04-16",10.3008,10.9717,10.1926,10.9284,1004400.0],["1999-04-19",10.9067,11.9888,10.9067,11.7291,378400.0],["1999-04-20",11.2746,11.5992,11.2746,11.5127,346800.0],["1999-04-21",11.2638,11.491,11.2097,11.4261,220800.0],["1999-04-22",11.3749,11.4508,11.2446,11.3857,472000.0],["1999-04-23",11.3749,11.3749,11.2229,11.288,348000.0],["1999-04-26",11.3097,11.3097,10.9082,10.9407,167600.0],["1999-04-27",10.9407,11.3097,10.9407,11.1144,130000.0],["1999-04-28",11.1578,11.4183,11.0275,11.2989,220800.0],["1999-04-29",11.288,11.4834,11.288,11.4834,90000.0],["1999-04-30",11.5051,11.885,11.4617,11.8307,218400.0],["1999-05-03",11.4726,11.8416,11.4726,11.8416,80800.0],["1999-05-04",11.8959,11.8959,11.5702,11.5811,418800.0],["1999-05-05",11.5485,11.7982,11.2012,11.4617,276400.0],["1999-05-06",11.4617,11.8579,11.4617,11.5051,81200.0],["1999-05-07",11.5051,11.809,11.44,11.4726,134400.0],["1999-05-10",11.5702,11.809,11.3315,11.7113,173600.0],["1999-05-11",11.7656,11.809,11.3749,11.809,100000.0],["1999-05-12",11.809,11.809,11.5485,11.7385,16800.0],["1999-05-13",11.809,12.0261,11.5485,11.9284,276000.0],["1999-05-14",11.7222,11.9718,11.6788,11.8307,167600.0],["1999-05-17",11.8959,11.8959,11.809,11.8307,142800.0],["1999-05-18",11.7873,11.9176,11.7873,11.8524,78800.0],["1999-05-19",11.8524,11.9176,11.5702,11.7656,92400.0],["1999-05-20",11.5702,11.7222,11.4183,11.4183,90800.0],["1999-05-21",11.5268,11.6028,10.8539,11.1904,130000.0],["1999-05-24",11.2229,11.4834,11.071,11.1144,40400.0],["1999-05-25",11.071,11.288,11.071,11.2446,53200.0],["1999-05-26",11.2555,11.3315,11.1144,11.3152,94000.0],["1999-05-27",11.1144,11.288,10.9407,11.1578,46400.0],["1999-05-28",11.2663,11.288,10.9841,11.0275,80400.0],["1999-06-01",11.2012,11.2012,10.9841,10.9841,37600.0],["1999-06-02",10.9624,11.1144,10.7671,10.824,223600.0],["1999-06-03",10.5934,10.9407,10.5717,10.8973,91600.0],["1999-06-04",10.8647,10.9624,10.7236,10.7779,15200.0],["1999-06-07",10.6802,10.7671,10.6151,10.6694,453600.0],["1999-06-08",10.6151,10.8539,10.5717,10.5717,255200.0],["1999-06-09",10.5717,10.5717,10.029,10.2461,114400.0],["1999-06-10",10.2461,10.3112,10.1809,10.2895,182000.0],["1999-06-11",10.2027,10.3329,10.1809,10.2461,60400.0],["1999-06-14",10.2678,10.2678,10.1918,10.2244,233200.0],["1999-06-15",10.2678,10.3329,10.2244,10.3112,95600.0],["1999-06-16",10.3112,10.3112,10.2461,10.3003,29200.0],["1999-06-17",10.7236,10.9407,10.5934,10.7345,146000.0],["1999-06-18",11.0493,11.3097,10.8105,11.288,299600.0],["1999-06-21",11.3966,12.0261,11.2012,12.0261,180000.0],["1999-06-22",11.9935,12.0478,11.7873,12.0478,154400.0],["1999-06-23",11.5051,12.0912,11.288,12.0478,224000.0],["1999-06-24",11.5485,12.1346,11.4834,11.9393,241600.0],["1999-06-25",11.9827,12.0695,11.9176,11.9827,65200.0],["1999-06-28",11.9827,12.1564,11.9827,12.1075,266000.0],["1999-06-29",12.1563,12.1563,11.9827,12.0044,483600.0],["1999-06-30",12.0044,12.0044,11.7656,11.8741,438400.0],["1999-07-01",11.9393,11.961,11.8307,11.9176,154800.0],["1999-07-02",11.8959,12.1238,11.8524,12.0587,732800.0],["1999-07-06",12.0478,12.4168,12.0478,12.4168,451200.0],["1999-07-07",12.5037,12.6556,12.3734,12.4928,445200.0],["1999-07-08",12.5471,12.5471,12.3734,12.406,423200.0],["1999-07-09",12.4385,12.4385,12.0261,12.1563,125200.0],["1999-07-12",12.33,12.33,12.0695,12.1563,170800.0],["1999-07-13",12.0478,12.2215,12.0152,12.2215,128800.0],["1999-07-14",12.0044,12.2215,12.0044,12.1781,138000.0],["1999-07-15",12.1889,12.2432,12.0695,12.1563,128000.0],["1999-07-16",12.0478,12.1781,12.0478,12.1781,76800.0],["1999-07-19",12.0261,12.1781,12.0044,12.1672,125600.0],["1999-07-20",12.1781,12.2866,12.1129,12.2432,197600.0],["1999-07-21",12.2866,12.4168,12.1563,12.1998,62400.0],["1999-07-22",12.4532,12.4749,12.1702,12.4205,61200.0],["1999-07-23",12.5403,12.6274,12.2899,12.5729,43600.0],["1999-07-26",12.3008,12.6274,12.1266,12.1266,150000.0],["1999-07-27",12.3661,12.4532,12.0178,12.2355,140400.0],["1999-07-28",12.2355,12.2899,12.0395,12.0613,100000.0],["1999-07-29",12.1484,12.1484,11.996,12.0831,97200.0],["1999-07-30",12.1702,12.1702,12.0178,12.1048,22800.0],["1999-08-02",11.996,12.094,11.8436,11.8654,67200.0],["1999-08-03",11.9524,12.0831,11.8327,12.0395,63600.0],["1999-08-04",12.0395,12.0395,11.8436,11.8436,65200.0],["1999-08-05",11.8654,11.9307,11.8,11.8545,25600.0],["1999-08-06",11.8871,11.9307,11.8654,11.9307,18400.0],["1999-08-09",11.9524,11.9742,11.8436,11.8436,46400.0],["1999-08-10",11.9742,11.9742,11.5606,11.6259,80800.0],["1999-08-11",11.8436,12.1266,11.6259,12.0613,101600.0],["1999-08-12",11.9688,12.0395,11.9524,11.9851,18400.0],["1999-08-13",11.996,11.996,11.9089,11.9524,23600.0],["1999-08-16",11.9524,11.9742,11.8436,11.9579,224000.0],["1999-08-17",11.9524,12.1048,11.9524,12.0069,125600.0],["1999-08-18",11.9851,12.0178,11.6476,11.713,106000.0],["1999-08-19",11.713,11.7565,11.6694,11.6912,88800.0],["1999-08-20",11.6585,11.6912,11.6259,11.6259,87200.0],["1999-08-23",11.6912,11.6912,11.4952,11.4952,74000.0],["1999-08-24",11.6259,11.6259,11.4517,11.4952,201600.0],["1999-08-25",11.4952,11.4952,11.1687,11.1687,254000.0],["1999-08-26",11.1469,11.2775,10.472,10.6135,276400.0],["1999-08-27",10.6244,10.8856,10.57,10.6788,1116800.0],["1999-08-30",10.8203,10.8203,10.5809,10.5809,238800.0],["1999-08-31",10.8203,10.8203,10.1454,10.4938,244000.0],["1999-09-01",10.472,10.755,10.472,10.7333,186800.0],["1999-09-02",10.7332,10.8856,10.5591,10.8203,136400.0],["1999-09-03",10.9074,10.9727,10.8203,10.9183,30400.0],["1999-09-07",10.9292,11.136,10.8856,10.8965,103200.0],["1999-09-08",10.8856,11.0163,10.7659,10.8421,210400.0],["1999-09-09",10.8095,10.8421,10.7115,10.7115,311600.0],["1999-09-10",10.7768,10.9727,10.7142,10.8802,76400.0],["1999-09-13",10.9074,10.9727,10.8421,10.9292,29200.0],["1999-09-14",10.9727,10.9727,10.7332,10.7768,90400.0],["1999-09-15",10.6897,10.8857,10.4067,10.5155,150400.0],["1999-09-16",10.472,10.9183,10.472,10.8203,173600.0],["1999-09-17",10.7441,11.3646,10.7441,11.1904,275600.0],["1999-09-20",11.1578,11.3864,11.1578,11.3864,173200.0],["1999-09-21",11.1469,11.4952,11.136,11.3429,143600.0],["1999-09-22",10.9074,11.3646,10.8421,11.2775,180400.0],["1999-09-23",11.2993,11.3864,10.7115,10.951,243600.0],["1999-09-24",10.8965,11.0598,10.7224,10.8829,316000.0],["1999-09-27",10.8639,11.0598,10.5373,10.6244,171600.0],["1999-09-28",10.755,10.755,10.0366,10.1019,198400.0],["1999-09-29",10.2543,10.3631,10.2107,10.2325,206800.0],["1999-09-30",10.3849,10.7768,10.3414,10.6026,96800.0],["1999-10-01",10.5264,10.6026,10.3849,10.5155,300000.0],["1999-10-04",10.5482,10.8856,10.5482,10.7986,94800.0],["1999-10-05",10.7333,10.7333,10.5155,10.5482,74000.0],["1999-10-06",10.5155,10.5155,10.0148,10.4502,134400.0],["1999-10-07",10.4067,10.5155,10.2761,10.4448,68000.0],["1999-10-08",10.5155,10.5155,10.3196,10.4502,40400.0],["1999-10-11",10.4502,10.5155,10.2761,10.3087,270400.0],["1999-10-12",10.4067,10.4067,10.2761,10.374,84000.0],["1999-10-13",10.3196,10.4502,10.3196,10.4285,88800.0],["1999-10-14",10.4067,10.5155,10.3196,10.4829,414000.0],["1999-10-15",10.4938,10.4938,10.2543,10.3087,181200.0],["1999-10-18",10.2978,10.4829,10.1019,10.4829,71200.0],["1999-10-19",10.2761,10.4393,10.2761,10.374,106400.0],["1999-10-20",10.2761,10.2761,10.1454,10.1672,26000.0],["1999-10-21",10.1563,10.1563,9.993,10.0366,95200.0],["1999-10-22",10.0366,10.1019,10.0366,10.0475,104800.0],["1999-10-25",10.0942,10.1297,9.9522,9.9959,522000.0],["1999-10-26",9.9631,10.0287,9.548,9.7337,307600.0],["1999-10-27",9.69,9.7992,9.69,9.7555,209600.0],["1999-10-28",9.7774,9.8648,9.7774,9.832,90400.0],["1999-10-29",9.832,9.832,9.548,9.5698,130000.0],["1999-11-01",9.6572,9.6572,9.5698,9.5698,206000.0],["1999-11-02",9.6245,9.6354,9.5698,9.5917,42800.0],["1999-11-03",9.5698,9.6791,9.3623,9.4606,210400.0],["1999-11-04",9.4824,9.6354,9.4387,9.6135,74400.0],["1999-11-05",9.6354,9.6354,9.5371,9.6026,105600.0],["1999-11-08",9.6354,9.6354,9.2421,9.2421,130000.0],["1999-11-09",9.2421,9.264,8.9144,9.0236,556800.0],["1999-11-10",9.0127,9.1766,8.9799,9.1438,139600.0],["1999-11-11",9.2421,9.7446,9.111,9.5917,118800.0],["1999-11-12",9.6572,10.0942,9.5261,9.8211,201200.0],["1999-11-15",9.7883,10.0942,9.7883,9.974,90000.0],["1999-11-16",9.8757,9.9631,9.8757,9.8757,129600.0],["1999-11-17",9.8539,9.9194,9.8539,9.8593,94800.0],["1999-11-18",9.9194,9.944,9.8866,9.8976,55600.0],["1999-11-19",9.9413,9.9413,9.7665,9.7993,78400.0],["1999-11-22",9.8102,9.832,9.7665,9.7665,68800.0],["1999-11-23",9.832,9.843,9.7228,9.7774,296000.0],["1999-11-24",9.7774,9.9413,9.7228,9.7665,116800.0],["1999-11-26",9.8102,9.8757,9.7993,9.832,3600.0],["1999-11-29",9.8211,9.8211,9.4387,9.4824,104800.0],["1999-11-30",9.4497,9.5917,9.3514,9.5261,125600.0],["1999-12-01",9.548,9.6572,9.5261,9.5698,384400.0],["1999-12-02",9.5698,9.6572,9.4387,9.548,76800.0],["1999-12-03",9.4934,9.6572,9.3732,9.4715,46000.0],["1999-12-06",9.6572,9.6572,9.4278,9.5698,48400.0],["1999-12-07",9.3513,9.3513,9.0236,9.1547,174400.0],["1999-12-08",9.2203,9.5698,9.0892,9.4715,187200.0],["1999-12-09",9.5261,9.5917,9.3513,9.4715,249200.0],["1999-12-10",9.5043,9.5043,9.1766,9.264,116800.0],["1999-12-13",9.3732,9.395,9.2858,9.3732,121600.0],["1999-12-14",9.4387,9.5698,9.3295,9.5589,667200.0],["1999-12-15",9.6135,10.553,9.4824,10.3346,319600.0],["1999-12-16",10.0068,10.3455,9.7883,9.832,267200.0],["1999-12-17",9.8757,10.0068,9.7883,9.8648,233600.0],["1999-12-20",10.0942,10.1379,9.6135,9.6354,47200.0],["1999-12-21",9.5261,9.6135,9.4824,9.4824,106000.0],["1999-12-22",9.5917,9.5917,9.1766,9.2312,45600.0],["1999-12-23",9.1547,9.395,9.0892,9.253,31200.0],["1999-12-27",9.548,9.548,9.0673,9.1329,87600.0],["1999-12-28",9.1547,9.9631,9.1356,9.406,79600.0],["1999-12-29",9.395,9.8757,9.395,9.8757,166000.0],["1999-12-30",9.7228,10.1379,9.7228,9.7337,82000.0],["1999-12-31",9.9413,9.9413,9.7446,9.7774,36400.0],["2000-01-03",9.9194,9.9194,9.6572,9.7337,155600.0],["2000-01-04",9.4387,9.5261,9.3513,9.4442,274000.0],["2000-01-05",9.4387,9.4824,9.3841,9.4606,68800.0],["2000-01-06",9.4387,9.5043,9.3076,9.3732,106000.0],["2000-01-07",9.395,10.0068,9.395,9.832,638000.0],["2000-01-10",10.0068,10.0068,9.7883,9.8539,135600.0],["2000-01-11",9.9194,10.0068,9.8102,9.8102,45200.0],["2000-01-12",9.9194,10.1051,9.8757,10.0341,117600.0],["2000-01-13",9.9631,10.3673,9.9631,10.3673,79200.0],["2000-01-14",10.4001,10.9682,10.3783,10.9572,532000.0],["2000-01-18",10.9463,11.1867,10.8371,10.9354,389600.0],["2000-01-19",11.1357,11.1357,10.6096,10.785,212000.0],["2000-01-20",10.785,10.8179,10.6754,10.7193,532400.0],["2000-01-21",10.6864,10.8617,10.6864,10.8398,417600.0],["2000-01-24",10.7521,10.9275,10.7521,10.9001,190800.0],["2000-01-25",10.7412,10.9823,10.6754,10.9823,137200.0],["2000-01-26",11.0042,11.9687,10.7631,11.8153,473200.0],["2000-01-27",11.9249,12.5825,11.6947,11.7495,714400.0],["2000-01-28",11.6838,11.7276,11.5742,11.5851,264400.0],["2000-01-31",11.5742,11.7057,11.2454,11.3988,227600.0],["2000-02-01",11.3988,12.0235,11.3988,12.0126,211600.0],["2000-02-02",11.7495,11.9249,11.7495,11.8701,411600.0],["2000-02-03",11.9249,11.9249,11.7276,11.7715,410800.0],["2000-02-04",11.7276,11.7276,11.2234,11.2454,118000.0],["2000-02-07",11.2673,11.5961,11.1358,11.5961,365600.0],["2000-02-08",11.3769,11.7715,11.333,11.7495,458400.0],["2000-02-09",11.7715,11.7715,11.4646,11.6947,119600.0],["2000-02-10",11.6618,11.7495,11.4207,11.4207,200800.0],["2000-02-11",11.5742,11.5742,11.3988,11.3988,105600.0],["2000-02-14",11.355,11.355,10.9165,11.2344,117600.0],["2000-02-15",11.3111,11.4317,11.2015,11.344,547200.0],["2000-02-16",11.355,11.4426,11.2234,11.2234,69600.0],["2000-02-17",11.355,11.5742,11.2234,11.3659,181600.0],["2000-02-18",11.333,11.333,11.0042,11.0207,39200.0],["2000-02-22",11.0919,11.0919,10.7193,10.8289,78400.0],["2000-02-23",10.8727,10.8727,10.0397,10.5877,262400.0],["2000-02-24",10.6973,11.1358,10.6425,10.7521,198400.0],["2000-02-25",10.7631,10.785,10.7083,10.785,559600.0],["2000-02-28",10.8727,11.1357,10.7193,10.7631,233600.0],["2000-02-29",10.7193,10.8946,10.7193,10.7631,140800.0],["2000-03-01",10.8508,11.07,10.6973,10.7247,918000.0],["2000-03-02",10.7302,10.7302,10.5987,10.6754,250000.0],["2000-03-03",10.5658,10.6535,10.4124,10.511,302800.0],["2000-03-06",10.3904,10.5001,9.7219,9.7219,179600.0],["2000-03-07",9.7547,9.8205,9.5794,9.5794,377600.0],["2000-03-08",9.7219,9.7219,9.0752,9.5575,128400.0],["2000-03-09",9.5355,9.5575,8.845,8.9327,296800.0],["2000-03-10",8.9656,9.2944,8.9437,9.0314,570000.0],["2000-03-13",6.8393,7.6723,6.3132,7.4092,1332400.0],["2000-03-14",7.4969,7.5846,6.8941,6.9708,1138400.0],["2000-03-15",7.0366,7.3654,6.9489,7.1242,1109600.0],["2000-03-16",7.1352,7.464,7.1352,7.464,1368800.0],["2000-03-17",6.9818,7.5079,6.9763,7.4092,378000.0],["2000-03-20",7.19,7.6284,7.1023,7.1023,339600.0],["2000-03-21",7.1462,7.3654,6.9708,7.1681,456000.0],["2000-03-22",7.3435,7.3435,7.0914,7.1352,179600.0],["2000-03-23",7.1681,7.1681,6.7735,6.8393,260400.0],["2000-03-24",6.9708,7.0366,6.7954,6.8722,484800.0],["2000-03-27",6.9215,7.0585,6.7516,6.7598,219200.0],["2000-03-28",6.7845,6.8612,6.3022,6.4118,606000.0],["2000-03-29",6.4502,6.5653,6.2803,6.2803,401600.0],["2000-03-30",6.4009,6.7516,6.4009,6.4666,461200.0],["2000-03-31",6.5324,7.0804,6.3789,7.0037,1342000.0],["2000-04-03",6.8393,7.0146,6.4913,6.642,481600.0],["2000-04-04",6.7187,6.7626,6.4447,6.4885,604000.0],["2000-04-05",6.5324,6.6201,6.4885,6.5872,270400.0],["2000-04-06",6.6639,6.6639,6.4228,6.5762,582800.0],["2000-04-07",6.6201,6.6858,6.5543,6.6858,793200.0],["2000-04-10",6.6639,6.7187,6.5762,6.5762,682000.0],["2000-04-11",6.5324,6.642,6.5324,6.5653,2300800.0],["2000-04-12",6.5488,6.7297,6.5488,6.6639,980400.0],["2000-04-13",6.6639,6.8393,6.6639,6.7406,584000.0],["2000-04-14",6.6858,6.7406,6.5982,6.7078,886400.0],["2000-04-17",6.7187,6.927,6.7078,6.927,297200.0],["2000-04-18",6.7735,6.905,6.7516,6.8393,298000.0],["2000-04-19",6.7954,6.9708,6.7735,6.8393,468000.0],["2000-04-20",6.8393,6.9708,6.7954,6.9708,336800.0],["2000-04-24",6.8831,6.9215,6.7297,6.7954,167600.0],["2000-04-25",6.8941,7.0146,6.8393,7.0064,158400.0],["2000-04-26",6.8831,7.0585,6.8119,6.8393,615600.0],["2000-04-27",6.8873,6.8873,6.7441,6.8212,399600.0],["2000-04-28",6.8543,6.8543,6.6559,6.7771,216800.0],["2000-05-01",6.8543,7.1187,6.5898,7.1077,205200.0],["2000-05-02",7.0526,7.284,6.9424,7.284,218400.0],["2000-05-03",7.1959,7.2179,7.0636,7.1187,128000.0],["2000-05-04",7.1408,7.6339,7.1408,7.3281,336400.0],["2000-05-05",7.3171,7.7469,7.3171,7.7469,478000.0],["2000-05-08",7.5816,7.5926,7.24,7.2592,165200.0],["2000-05-09",7.4053,7.4108,7.0857,7.273,156800.0],["2000-05-10",7.3171,7.4053,7.2785,7.3612,990000.0],["2000-05-11",7.3777,7.3832,7.1187,7.2069,521200.0],["2000-05-12",7.2289,7.3391,7.2069,7.262,523200.0],["2000-05-15",7.3391,7.3832,7.0747,7.3502,334000.0],["2000-05-16",7.3832,7.3832,7.251,7.3391,153200.0],["2000-05-17",7.1518,7.4053,7.1187,7.1849,171200.0],["2000-05-18",7.1628,7.3832,7.1408,7.2179,129600.0],["2000-05-19",7.2289,7.3391,7.1904,7.3171,59600.0],["2000-05-22",7.3391,7.4493,6.9314,7.2069,248000.0],["2000-05-23",7.2069,7.3612,7.1298,7.1518,421600.0],["2000-05-24",7.2069,7.2069,6.9094,7.0085,299600.0],["2000-05-25",7.0967,7.0967,6.8102,6.8873,231200.0],["2000-05-26",6.8763,6.9865,6.7,6.9645,98800.0],["2000-05-30",6.8763,6.9865,6.7,6.8322,269200.0],["2000-05-31",6.8322,6.9865,6.733,6.8432,313200.0],["2000-06-01",6.8543,7.0857,6.6779,6.8983,192000.0],["2000-06-02",7.0967,7.3612,6.9094,7.1518,76800.0],["2000-06-05",7.0967,7.1849,6.9534,7.1187,247600.0],["2000-06-06",7.1408,7.1408,7.0085,7.0085,184000.0],["2000-06-07",7.0085,7.0747,6.9314,7.0747,70800.0],["2000-06-08",6.9645,7.1187,6.9314,7.0141,138400.0],["2000-06-09",7.0747,7.1187,6.8653,6.9865,74800.0],["2000-06-12",6.8763,7.4493,6.8543,7.1298,129200.0],["2000-06-13",7.1077,7.3171,6.9645,7.273,140400.0],["2000-06-14",7.24,7.7579,7.24,7.6367,322800.0],["2000-06-15",7.6256,8.0885,7.6256,8.0334,300400.0],["2000-06-16",7.9948,8.4631,7.9342,8.3309,426000.0],["2000-06-19",8.3309,8.3309,8.0885,8.1656,497600.0],["2000-06-20",8.1326,8.2868,8.1105,8.1877,248400.0],["2000-06-21",8.1601,8.3309,8.1105,8.1877,792800.0],["2000-06-22",8.0334,8.1546,7.7138,7.7579,161200.0],["2000-06-23",7.846,7.9783,7.6146,7.7028,114000.0],["2000-06-26",7.7138,7.802,7.5816,7.6587,51600.0],["2000-06-27",7.5816,7.802,7.5816,7.6312,481600.0],["2000-06-28",7.5816,7.846,7.3171,7.7579,525600.0],["2000-06-29",7.7579,7.9342,7.6918,7.846,332000.0],["2000-06-30",7.802,8.0885,7.7799,8.0334,435600.0],["2000-07-03",8.0003,8.0554,7.835,8.0444,130400.0],["2000-07-05",8.0224,8.0664,7.6697,7.6697,174000.0],["2000-07-06",7.7358,7.8791,7.5706,7.846,198800.0],["2000-07-07",7.8901,8.0113,7.6945,7.7579,145600.0],["2000-07-10",7.9342,7.9342,7.6918,7.7579,64400.0],["2000-07-11",7.835,7.835,7.6256,7.7138,63200.0],["2000-07-12",7.7579,7.9342,7.6256,7.8681,113600.0],["2000-07-13",7.7579,7.9452,7.7579,7.9452,85200.0],["2000-07-14",7.7579,7.7909,7.7138,7.7909,77200.0],["2000-07-17",7.7248,8.0003,7.7248,7.8901,156000.0],["2000-07-18",7.8901,7.8901,7.6036,7.6036,63200.0],["2000-07-19",7.6256,7.6256,7.5154,7.5705,96400.0],["2000-07-20",7.5595,7.5816,7.3832,7.5375,151600.0],["2000-07-21",7.4934,7.6477,7.4934,7.5485,54800.0],["2000-07-24",7.5375,7.5816,7.3391,7.3942,82800.0],["2000-07-25",7.4053,7.4163,7.2289,7.2951,188400.0],["2000-07-26",7.3061,7.3832,7.2427,7.2427,214400.0],["2000-07-27",7.2439,7.3076,7.111,7.1719,105600.0],["2000-07-28",7.0889,7.1332,6.8563,7.0003,210400.0],["2000-07-31",6.9781,7.0446,6.6901,6.8452,254400.0],["2000-08-01",6.8452,6.8452,6.2914,6.2914,474400.0],["2000-08-02",6.4021,6.9116,6.38,6.7787,354000.0],["2000-08-03",5.1727,6.0698,5.1505,5.9702,1916000.0],["2000-08-04",5.7929,6.1031,5.6932,5.9369,452400.0],["2000-08-07",5.9092,6.0809,5.7597,6.0145,507600.0],["2000-08-08",5.9812,6.0588,5.9591,5.9923,576400.0],["2000-08-09",5.9812,6.0145,5.8483,5.8705,475600.0],["2000-08-10",5.9148,5.9148,5.8483,5.8815,310400.0],["2000-08-11",5.9148,6.2028,5.8594,6.1695,249200.0],["2000-08-14",6.2028,6.2028,6.0255,6.092,179200.0],["2000-08-15",6.0034,6.0034,5.7819,5.7929,510000.0],["2000-08-16",5.8594,6.0477,5.8262,6.0034,144400.0],["2000-08-17",6.0255,6.0366,5.8372,5.9702,218000.0],["2000-08-18",6.0255,6.2471,6.0255,6.1584,209200.0],["2000-08-21",6.1363,6.4021,6.1363,6.3467,373600.0],["2000-08-22",6.2581,6.4243,6.1806,6.4021,178800.0],["2000-08-23",6.2858,6.3689,6.2028,6.3467,244000.0],["2000-08-24",6.2471,6.5572,6.2028,6.5572,338400.0],["2000-08-25",6.38,7.0002,6.3689,6.9449,212000.0],["2000-08-28",6.7787,6.9559,6.7344,6.7344,148000.0],["2000-08-29",6.7344,6.8895,6.535,6.5793,112000.0],["2000-08-30",6.6458,6.6901,6.3578,6.524,134400.0],["2000-08-31",6.3523,6.5018,6.0588,6.0809,309200.0],["2000-09-01",6.0809,6.3467,6.0588,6.2471,434800.0],["2000-09-05",6.1584,6.2581,6.092,6.2138,168400.0],["2000-09-06",6.0975,6.2803,6.092,6.2028,232800.0],["2000-09-07",6.1031,6.2471,6.1031,6.2471,215600.0],["2000-09-08",6.1418,6.2471,6.1418,6.1474,70400.0],["2000-09-11",6.1363,6.2914,6.1363,6.1584,57200.0],["2000-09-12",6.1917,6.2471,6.1584,6.1917,108800.0],["2000-09-13",6.1363,6.2471,6.1363,6.1363,52800.0],["2000-09-14",6.1363,6.2138,6.1363,6.1363,74800.0],["2000-09-15",6.092,6.1363,6.0255,6.0255,270000.0],["2000-09-18",6.0477,6.0588,5.8954,5.9369,104400.0],["2000-09-19",5.948,5.948,5.7597,5.7819,390400.0],["2000-09-20",5.804,5.804,5.372,5.372,766400.0],["2000-09-21",5.4385,5.4496,5.2723,5.3166,1102400.0],["2000-09-22",5.3166,5.3388,5.1643,5.3277,874000.0],["2000-09-25",5.3388,5.372,5.3056,5.3277,541600.0],["2000-09-26",5.3388,5.3499,5.2834,5.3277,522000.0],["2000-09-27",5.3166,5.3388,5.2613,5.2723,492800.0],["2000-09-28",5.2613,5.2723,4.9844,5.084,3561600.0],["2000-09-29",5.0619,5.1505,5.0508,5.0951,2000800.0],["2000-10-02",5.0674,5.1837,5.0619,5.1284,1037600.0],["2000-10-03",5.1394,5.4053,5.1394,5.372,364400.0],["2000-10-04",5.3942,5.5825,5.361,5.5271,988000.0],["2000-10-05",5.48,5.5714,5.4717,5.5382,727200.0],["2000-10-06",5.5382,5.5603,5.4828,5.4828,1071200.0],["2000-10-09",5.4717,5.5382,5.3388,5.4496,179600.0],["2000-10-10",5.4053,5.5049,5.4053,5.4274,1687200.0],["2000-10-11",5.4717,5.5271,5.4053,5.4828,1240400.0],["2000-10-12",5.4717,5.4939,5.3388,5.361,236000.0],["2000-10-13",5.361,5.4939,5.3166,5.3499,209200.0],["2000-10-16",5.4274,5.4828,5.2834,5.4717,300800.0],["2000-10-17",5.4385,5.6711,5.4274,5.5936,591200.0],["2000-10-18",5.624,6.1031,5.5714,6.0809,750400.0],["2000-10-19",6.0865,6.1474,6.0698,6.0781,784000.0],["2000-10-20",6.092,6.1031,5.9037,5.9037,768000.0],["2000-10-23",5.948,5.948,5.8372,5.8815,217200.0],["2000-10-24",5.8926,5.9148,5.8372,5.8483,396400.0],["2000-10-25",5.8372,5.9369,5.8151,5.8151,168000.0],["2000-10-26",5.8525,5.9083,5.7076,5.7745,823600.0],["2000-10-27",5.7968,6.0198,5.7216,5.9863,854400.0],["2000-10-30",5.964,6.1981,5.964,6.0532,1018400.0],["2000-10-31",6.0755,6.2009,6.0086,6.0309,1714800.0],["2000-11-01",6.0866,6.1758,6.0532,6.1424,706400.0],["2000-11-02",6.1535,6.1647,6.1312,6.1535,449200.0],["2000-11-03",6.1535,6.265,5.9863,6.0978,510400.0],["2000-11-06",6.095,6.265,6.095,6.2539,369600.0],["2000-11-07",6.2204,6.2539,6.2204,6.2539,206000.0],["2000-11-08",6.187,6.3207,6.1758,6.3207,440000.0],["2000-11-09",6.3207,6.3319,5.5293,6.1758,463600.0],["2000-11-10",6.1535,6.1535,5.964,6.0086,293200.0],["2000-11-13",5.9529,5.9863,5.8748,5.9417,218000.0],["2000-11-14",5.9529,6.0866,5.9529,6.0309,372800.0],["2000-11-15",6.0309,6.2204,6.0309,6.1535,654000.0],["2000-11-16",6.1535,6.1535,5.8414,6.0643,295600.0],["2000-11-17",6.0643,6.2371,6.0643,6.1424,536800.0],["2000-11-20",6.1312,6.1312,5.8302,6.0198,172000.0],["2000-11-21",5.9417,6.1312,5.9417,6.042,167200.0],["2000-11-22",6.042,6.0978,5.7745,6.0978,123200.0],["2000-11-24",6.042,6.0978,5.9919,6.0978,46400.0],["2000-11-27",6.0866,6.0978,6.0643,6.0755,326800.0],["2000-11-28",5.925,6.0755,5.8191,6.0086,265600.0],["2000-11-29",6.0086,6.0978,5.9752,6.0755,311600.0],["2000-11-30",6.0866,6.2204,6.042,6.0866,571600.0],["2000-12-01",6.1535,6.2539,6.0643,6.1981,585600.0],["2000-12-04",6.1591,6.5103,6.1535,6.4211,194800.0],["2000-12-05",6.5103,6.8224,6.4573,6.7778,312800.0],["2000-12-06",6.8447,6.9116,6.5521,6.5521,229200.0],["2000-12-07",6.4211,6.8224,6.4211,6.644,105200.0],["2000-12-08",6.5994,7.1568,6.5994,7.1457,182400.0],["2000-12-11",7.1345,7.246,7.0453,7.2237,532400.0],["2000-12-12",7.1345,7.1345,6.6886,6.6886,146400.0],["2000-12-13",6.7666,6.7778,6.2873,6.4434,474800.0],["2000-12-14",6.4434,6.5214,6.4322,6.4434,659600.0],["2000-12-15",6.3403,6.3653,6.1312,6.1312,800400.0],["2000-12-18",6.1312,6.2984,6.1312,6.2761,300400.0],["2000-12-19",6.2427,6.265,6.1535,6.2539,436400.0],["2000-12-20",6.1535,6.265,5.8525,5.9194,238800.0],["2000-12-21",5.9194,6.343,5.886,6.343,251600.0],["2000-12-22",6.3096,6.9116,6.3096,6.8698,148400.0],["2000-12-26",6.8224,7.0788,6.7555,7.0788,228000.0],["2000-12-27",6.9785,7.1903,6.8558,7.1903,136400.0],["2000-12-28",7.1791,7.5024,7.1234,7.4578,271600.0],["2000-12-29",7.4578,7.5247,6.9562,7.037,392400.0],["2001-01-02",7.0676,7.246,7.023,7.1011,387200.0],["2001-01-03",7.1122,7.4467,7.0899,7.3798,450000.0],["2001-01-04",7.3603,7.4132,7.2237,7.3129,774000.0],["2001-01-05",7.1401,7.3352,7.1122,7.285,398000.0],["2001-01-08",7.2711,7.3352,7.2711,7.3017,714800.0],["2001-01-09",7.3435,7.3463,6.7889,6.9311,214400.0],["2001-01-10",6.8893,7.2683,6.8893,7.2348,364800.0],["2001-01-11",7.2237,7.2683,7.1457,7.2014,323200.0],["2001-01-12",7.1791,7.1791,7.0453,7.1011,151200.0],["2001-01-16",7.1234,7.2126,6.8447,7.1568,411200.0],["2001-01-17",7.1345,7.1345,6.8112,6.9283,241600.0],["2001-01-18",6.9603,6.9603,6.6017,6.7362,174400.0],["2001-01-19",6.7026,6.725,6.3439,6.6577,592400.0],["2001-01-22",6.5933,6.6577,6.5905,6.6577,374000.0],["2001-01-23",6.7026,6.7026,6.5905,6.6801,431600.0],["2001-01-24",6.5905,6.7138,6.4336,6.456,768800.0],["2001-01-25",6.5008,6.6129,6.4336,6.5456,263600.0],["2001-01-26",6.5232,6.5905,6.512,6.5344,668400.0],["2001-01-29",6.5568,6.5905,6.4896,6.5681,629200.0],["2001-01-30",6.5456,6.9603,6.5456,6.8595,236800.0],["2001-01-31",6.7922,6.9716,6.7922,6.9379,375200.0],["2001-02-01",6.9716,6.9828,6.8371,6.8875,268400.0],["2001-02-02",6.9155,6.9267,6.8595,6.8595,162000.0],["2001-02-05",6.9491,7.1509,6.8371,6.9716,123600.0],["2001-02-06",7.036,7.2181,6.9828,7.1621,216400.0],["2001-02-07",7.1733,7.2602,7.0612,7.2069,223200.0],["2001-02-08",7.2574,7.4087,7.1061,7.1285,371200.0],["2001-02-09",7.05,7.5992,7.05,7.3526,478400.0],["2001-02-12",7.3975,7.7449,7.3078,7.7113,247200.0],["2001-02-13",7.7561,7.8906,7.319,7.3274,576400.0],["2001-02-14",7.3526,7.6553,7.3526,7.5544,185600.0],["2001-02-15",7.6328,7.7001,7.5096,7.6441,310800.0],["2001-02-16",7.5768,7.6665,7.532,7.5544,252000.0],["2001-02-20",7.5572,7.6889,7.4647,7.4871,320000.0],["2001-02-21",7.3526,7.5292,7.319,7.4451,284400.0],["2001-02-22",7.4367,7.532,7.1397,7.263,795600.0],["2001-02-23",7.1733,7.3078,7.0948,7.263,164000.0],["2001-02-26",7.3414,7.5544,7.3078,7.5208,434000.0],["2001-02-27",7.4759,7.5656,7.4423,7.4423,151600.0],["2001-02-28",7.4535,7.588,7.3526,7.4199,195200.0],["2001-03-01",7.3526,7.7113,7.3526,7.5544,209200.0],["2001-03-02",7.532,7.6216,7.3638,7.5208,163600.0],["2001-03-05",7.3779,7.8122,7.3779,7.7449,380000.0],["2001-03-06",7.7561,7.9803,7.7561,7.9803,150800.0],["2001-03-07",7.9327,8.1792,7.801,8.0027,129600.0],["2001-03-08",7.9803,8.07,7.8794,7.9018,180000.0],["2001-03-09",7.8682,7.8682,7.6777,7.7001,173600.0],["2001-03-12",7.7337,7.7337,7.588,7.6328,116800.0],["2001-03-13",7.7337,7.7337,7.4983,7.6777,163600.0],["2001-03-14",7.4703,7.6749,7.4647,7.4871,162800.0],["2001-03-15",7.4563,7.4759,7.2518,7.319,157600.0],["2001-03-16",7.319,7.319,7.1285,7.2406,1196400.0],["2001-03-19",7.3302,7.3302,7.1733,7.2518,273600.0],["2001-03-20",7.1957,7.2518,7.0836,7.0836,533600.0],["2001-03-21",7.1509,7.1509,6.9716,7.0388,285200.0],["2001-03-22",7.0052,7.05,6.7362,6.9716,204800.0],["2001-03-23",6.8258,7.0164,6.8258,6.9155,281600.0],["2001-03-26",7.0164,7.1285,6.9716,7.0836,177200.0],["2001-03-27",7.1285,7.3302,7.0164,7.3302,178400.0],["2001-03-28",7.0948,7.263,6.9155,7.2406,370400.0],["2001-03-29",7.0836,7.2069,6.8819,6.8819,260000.0],["2001-03-30",7.0164,7.5992,7.0164,7.5544,397200.0],["2001-04-02",7.3751,7.7337,7.3078,7.3078,218800.0],["2001-04-03",7.3078,7.319,7.0164,7.1201,158400.0],["2001-04-04",7.0948,7.2966,7.0948,7.2378,126000.0],["2001-04-05",7.1957,7.3078,7.1509,7.2966,148400.0],["2001-04-06",7.263,7.2966,7.0164,7.0164,148800.0],["2001-04-09",7.1267,7.3616,7.0334,7.3365,162000.0],["2001-04-10",7.3706,7.5678,7.3706,7.5248,109200.0],["2001-04-11",7.5087,7.5409,7.4871,7.4871,85600.0],["2001-04-12",7.5589,7.5947,7.3508,7.5947,115200.0],["2001-04-16",7.5947,7.5947,7.3114,7.3526,106000.0],["2001-04-17",7.3526,7.5786,7.3526,7.532,160400.0],["2001-04-18",7.5768,7.7794,7.3795,7.3795,410000.0],["2001-04-19",7.5051,7.5122,7.0245,7.2468,369600.0],["2001-04-20",7.2361,7.3293,7.1554,7.3293,95200.0],["2001-04-23",7.2809,7.3257,7.1195,7.1195,147200.0],["2001-04-24",7.1195,7.1912,7.0119,7.0209,126400.0],["2001-04-25",7.0567,7.2899,7.0478,7.2397,206800.0],["2001-04-26",7.3199,7.7346,7.2658,7.7111,334800.0],["2001-04-27",7.6949,7.8319,7.4876,7.5885,180800.0],["2001-04-30",7.4912,7.5434,7.3722,7.4533,210000.0],["2001-05-01",7.4533,7.6264,7.4389,7.6264,197200.0],["2001-05-02",7.6264,7.7923,7.6029,7.7364,98800.0],["2001-05-03",7.7003,7.731,7.6264,7.6516,111200.0],["2001-05-04",7.6156,8.1835,7.6156,8.1835,108400.0],["2001-05-07",8.1492,8.1619,7.8878,7.987,291200.0],["2001-05-08",7.9527,8.0411,7.9419,8.0302,285600.0],["2001-05-09",8.0068,8.0375,7.9419,8.0176,241200.0],["2001-05-10",8.014,8.0266,7.8968,7.9365,76000.0],["2001-05-11",7.9365,8.005,7.9329,7.9798,251600.0],["2001-05-14",7.987,7.987,7.9491,7.9689,135200.0],["2001-05-15",7.978,7.978,7.9491,7.9581,340000.0],["2001-05-16",7.987,8.4377,7.987,8.3746,665600.0],["2001-05-17",8.3566,8.3566,8.2322,8.3223,715200.0],["2001-05-18",8.3259,8.3259,8.1673,8.2754,240800.0],["2001-05-21",8.2484,8.3079,8.2322,8.2935,429600.0],["2001-05-22",8.2484,8.8794,8.2484,8.5098,298000.0],["2001-05-23",8.4738,8.6775,8.2754,8.4593,192800.0],["2001-05-24",8.3674,8.4413,8.3205,8.4413,156400.0],["2001-05-25",8.3566,8.4738,8.2664,8.2845,109200.0],["2001-05-29",8.261,8.3385,8.2069,8.2069,246400.0],["2001-05-30",8.2087,8.3295,8.1943,8.2845,143200.0],["2001-05-31",8.2989,8.7172,8.1853,8.2322,538400.0],["2001-06-01",8.2322,8.4179,8.1781,8.371,315200.0],["2001-06-04",8.3926,8.7442,8.3926,8.6036,140000.0],["2001-06-05",8.6541,8.8506,8.49,8.7622,281200.0],["2001-06-06",8.7532,9.0832,8.7532,8.975,429200.0],["2001-06-07",8.9912,9.0453,8.9624,9.0453,352800.0],["2001-06-08",9.0237,9.0579,8.9479,9.0146,106800.0],["2001-06-11",8.9876,9.0868,8.8704,8.9569,232800.0],["2001-06-12",8.9678,9.0489,8.9425,9.0417,338800.0],["2001-06-13",9.0507,9.2094,9.0056,9.0453,334400.0],["2001-06-14",9.0146,9.0759,8.6541,8.9065,148800.0],["2001-06-15",8.9029,9.0471,8.8956,8.9371,318000.0],["2001-06-18",8.9371,9.011,8.7568,8.9137,125200.0],["2001-06-19",8.9642,8.9678,8.8343,8.8343,255600.0],["2001-06-20",8.8884,9.0345,8.7983,8.8163,382400.0],["2001-06-21",8.8596,9.1156,8.8596,9.0327,84800.0],["2001-06-22",9.0056,9.0056,8.8163,8.865,122800.0],["2001-06-25",8.8271,8.8271,8.7442,8.7622,284800.0],["2001-06-26",8.6522,8.9245,8.3872,8.7983,498400.0],["2001-06-27",8.8163,9.0363,8.8163,8.8614,224800.0],["2001-06-28",8.8668,9.0687,8.8668,9.0507,160000.0],["2001-06-29",9.0759,9.0759,8.9461,8.9966,344800.0],["2001-07-02",9.0038,9.0417,8.9047,9.0327,166000.0],["2001-07-03",9.0507,9.1408,8.9569,9.1048,152800.0],["2001-07-05",8.9317,9.1048,8.8073,9.1048,346800.0],["2001-07-06",9.1048,9.222,9.0507,9.222,475600.0],["2001-07-09",9.231,9.4564,9.1481,9.1481,313600.0],["2001-07-10",9.1949,9.2923,9.0273,9.0958,234800.0],["2001-07-11",9.0795,9.3139,8.9569,9.1967,242000.0],["2001-07-12",9.1931,9.2761,9.0038,9.267,182400.0],["2001-07-13",9.121,9.2923,9.121,9.1661,164000.0],["2001-07-16",9.1607,9.3121,9.0561,9.2039,196000.0],["2001-07-17",9.258,9.3031,9.1823,9.2995,212400.0],["2001-07-18",9.3239,9.5267,9.2696,9.4652,200800.0],["2001-07-19",9.4507,9.8997,9.4054,9.7458,248400.0],["2001-07-20",9.7458,9.8363,9.677,9.7313,502800.0],["2001-07-23",9.6716,9.7422,9.3801,9.4253,262400.0],["2001-07-24",9.3927,9.4507,9.3583,9.4507,126800.0],["2001-07-25",9.4507,9.7548,9.4507,9.686,471600.0],["2001-07-26",9.6679,9.7603,9.5412,9.7241,200800.0],["2001-07-27",9.7585,9.7585,9.5756,9.5756,110800.0],["2001-07-30",9.5756,9.5756,9.199,9.4815,267600.0],["2001-07-31",9.4145,9.6118,9.409,9.5358,192000.0],["2001-08-01",9.4561,9.6227,9.4543,9.5774,423600.0],["2001-08-02",9.5774,9.6227,9.5376,9.5448,114800.0],["2001-08-03",9.3565,9.6136,9.3149,9.5774,186000.0],["2001-08-06",9.5955,9.639,9.4018,9.4561,82800.0],["2001-08-07",9.3801,9.5503,9.2895,9.5412,125200.0],["2001-08-08",9.4145,9.5593,9.1809,9.2244,255200.0],["2001-08-09",9.304,9.3167,9.1972,9.2515,151200.0],["2001-08-10",9.2171,9.6317,9.2171,9.4959,193600.0],["2001-08-13",9.6046,9.6589,9.4905,9.5756,92400.0],["2001-08-14",9.5502,9.686,9.4959,9.686,109200.0],["2001-08-15",9.5865,9.6317,9.5231,9.5665,129600.0],["2001-08-16",9.5285,9.686,9.4959,9.6589,135200.0],["2001-08-17",9.5521,9.7748,9.5521,9.6408,72000.0],["2001-08-20",9.6589,9.6915,9.4996,9.5647,110800.0],["2001-08-21",9.5955,9.6679,9.4923,9.4923,109600.0],["2001-08-22",9.4833,9.4959,9.2244,9.3131,359600.0],["2001-08-23",9.2551,9.4054,9.2551,9.3185,158800.0],["2001-08-24",9.3185,9.6227,9.2914,9.5702,194000.0],["2001-08-27",9.4996,9.677,9.4996,9.5195,154400.0],["2001-08-28",9.5231,9.5647,9.4145,9.4688,292800.0],["2001-08-29",9.3294,9.4054,9.2244,9.3239,259200.0],["2001-08-30",9.2207,9.5865,9.1338,9.4996,287600.0],["2001-08-31",9.4815,9.7168,9.4688,9.7168,202800.0],["2001-09-04",9.7277,9.7766,9.6915,9.7132,293600.0],["2001-09-05",9.7241,9.9486,9.7059,9.8942,399200.0],["2001-09-06",9.8128,9.963,9.7983,9.9142,264400.0],["2001-09-07",9.8236,9.9431,9.5647,9.6516,204800.0],["2001-09-10",9.6064,10.0029,9.6064,9.8598,574000.0],["2001-09-17",9.4869,9.4869,8.808,8.8496,281200.0],["2001-09-18",8.8315,8.8315,8.2214,8.3608,240800.0],["2001-09-19",8.3282,8.3282,7.6945,7.9661,200800.0],["2001-09-20",7.9082,7.9082,6.887,7.1333,318000.0],["2001-09-21",6.7639,6.773,6.2461,6.4073,934800.0],["2001-09-24",6.496,7.336,6.496,7.2419,577600.0],["2001-09-25",7.336,7.6293,7.1351,7.3053,192000.0],["2001-09-26",7.1441,7.613,7.1441,7.4682,291600.0],["2001-09-27",7.6022,7.9896,7.432,7.8937,256400.0],["2001-09-28",7.9661,8.4368,7.8756,8.292,433200.0],["2001-10-01",8.2286,8.2793,7.9136,8.0385,245600.0],["2001-10-02",8.0059,8.4205,8.0059,8.3662,190800.0],["2001-10-03",8.4006,8.5273,8.2431,8.4205,219200.0],["2001-10-04",8.3065,8.3915,8.225,8.2286,348000.0],["2001-10-05",8.1888,8.4422,8.1652,8.2268,580800.0],["2001-10-08",8.2105,8.397,8.1924,8.3191,253600.0],["2001-10-09",8.2377,8.5599,8.2377,8.4911,264000.0],["2001-10-10",8.569,8.8786,8.502,8.6903,272000.0],["2001-10-11",8.779,9.3873,8.779,9.371,523600.0],["2001-10-12",9.2207,9.3891,9.0632,9.3384,136000.0],["2001-10-15",9.2606,9.2606,8.7718,8.9347,264000.0],["2001-10-16",8.9166,9.19,8.9166,9.056,223200.0],["2001-10-17",9.2005,9.2896,9.1024,9.2424,195600.0],["2001-10-18",9.2042,9.2915,9.0842,9.1169,197600.0],["2001-10-19",9.1005,9.3642,9.0914,9.1915,120400.0],["2001-10-22",9.146,9.6551,9.1351,9.6406,204800.0],["2001-10-23",9.6497,9.6497,9.4369,9.5824,253200.0],["2001-10-24",9.6369,9.7497,9.4387,9.4824,97200.0],["2001-10-25",9.4187,9.6478,9.3987,9.4533,241600.0],["2001-10-26",9.4551,9.6478,9.4551,9.5915,151600.0],["2001-10-29",9.6151,9.6315,9.4878,9.526,100400.0],["2001-10-30",9.4569,9.5551,9.3096,9.326,215600.0],["2001-10-31",9.3024,9.4987,9.3006,9.3515,104400.0],["2001-11-01",9.3278,9.6369,9.3187,9.6006,221200.0],["2001-11-02",9.6369,9.8333,9.6097,9.706,363600.0],["2001-11-05",9.4642,9.8824,9.4624,9.8824,219600.0],["2001-11-06",9.6824,9.8406,9.6424,9.7569,224400.0],["2001-11-07",9.706,9.9006,9.606,9.8879,312800.0],["2001-11-08",9.8551,9.9733,9.7315,9.8842,91200.0],["2001-11-09",9.7297,10.1133,9.7297,10.1133,202000.0],["2001-11-12",10.117,10.117,9.7278,10.0606,95200.0],["2001-11-13",10.0642,10.4388,10.0642,10.3333,309600.0],["2001-11-14",10.3188,10.5879,10.3188,10.5097,217600.0],["2001-11-15",10.5097,10.7388,10.3915,10.6697,124400.0],["2001-11-16",10.7461,10.8043,10.4897,10.5097,578400.0],["2001-11-19",10.5388,10.7461,10.2188,10.7461,281600.0],["2001-11-20",10.5461,11.1279,10.4588,10.8588,420000.0],["2001-11-21",10.9061,11.2734,10.837,11.1097,536200.0],["2001-11-23",11.2952,11.3025,11.1498,11.2225,148400.0],["2001-11-26",11.1425,11.2225,10.8043,11.0152,496600.0],["2001-11-27",10.9134,11.2952,10.9134,11.2552,543000.0],["2001-11-28",11.1752,11.1825,10.9461,11.0188,543000.0],["2001-11-29",11.0407,11.3207,11.0079,11.1607,453600.0],["2001-11-30",11.3389,11.3389,10.8406,10.8625,400600.0],["2001-12-03",10.8734,11.0334,10.6952,10.8625,99400.0],["2001-12-04",11.0297,11.0297,10.7425,10.9061,247400.0],["2001-12-05",10.7461,11.0916,10.7461,10.997,342400.0],["2001-12-06",11.0261,11.0261,10.6734,10.9134,354000.0],["2001-12-07",10.7934,10.9097,10.4261,10.5788,425800.0],["2001-12-10",10.5497,10.6188,10.0042,10.0733,247400.0],["2001-12-11",10.0551,10.437,10.0551,10.2152,160400.0],["2001-12-12",10.2006,10.3352,9.8079,9.8188,251800.0],["2001-12-13",9.7169,10.037,9.7169,9.7569,353800.0],["2001-12-14",9.946,10.0006,9.6733,9.9097,160600.0],["2001-12-17",9.7279,10.4733,9.7024,10.2079,297800.0],["2001-12-18",10.2697,10.6552,10.237,10.5279,411600.0],["2001-12-19",10.5279,10.7934,10.197,10.6406,462200.0],["2001-12-20",10.6915,11.0879,10.517,10.6552,455400.0],["2001-12-21",10.7461,11.2007,10.5643,10.9425,1011800.0],["2001-12-24",10.7461,11.0807,10.3643,10.5679,149200.0],["2001-12-26",10.6515,10.837,10.2915,10.5279,191000.0],["2001-12-27",10.5861,10.7352,10.237,10.2915,232800.0],["2001-12-28",10.3206,10.7534,10.0879,10.6843,369000.0],["2001-12-31",10.677,10.7825,10.4333,10.4624,433200.0],["2002-01-02",10.6261,10.6261,9.9824,10.2188,127800.0],["2002-01-03",10.2188,10.7461,10.1824,10.6988,830400.0],["2002-01-04",10.6915,10.9934,10.6661,10.7243,543000.0],["2002-01-07",10.677,10.8297,10.6115,10.6115,389600.0],["2002-01-08",10.6552,11.0661,10.5897,11.0079,243200.0],["2002-01-09",10.7788,11.2879,10.6297,10.717,194200.0],["2002-01-10",10.637,11.077,10.5461,10.7315,191400.0],["2002-01-11",10.757,10.7752,10.437,10.437,80400.0],["2002-01-14",10.5788,10.597,10.0406,10.0406,226200.0],["2002-01-15",10.0006,10.1206,9.3315,9.5824,533600.0],["2002-01-16",9.4515,9.546,9.226,9.3387,279800.0],["2002-01-17",9.3824,9.4842,8.9823,9.4369,220600.0],["2002-01-18",9.3933,9.6951,9.2587,9.4369,167800.0],["2002-01-22",9.4551,9.5533,9.2987,9.4369,138400.0],["2002-01-23",9.4587,9.4915,9.2369,9.3278,225600.0],["2002-01-24",9.3969,9.6915,9.3969,9.5278,254200.0],["2002-01-25",9.5016,9.9178,9.465,9.8813,561200.0],["2002-01-28",9.9178,9.9543,9.6586,9.6951,191400.0],["2002-01-29",9.6622,9.7864,9.5709,9.6768,270600.0],["2002-01-30",9.7499,9.9361,9.6403,9.8338,292600.0],["2002-01-31",9.8484,10.0237,9.6184,9.8886,285600.0],["2002-02-01",9.8521,10.0055,9.6914,9.6987,105400.0],["2002-02-04",9.6805,9.6805,9.5052,9.5125,158200.0],["2002-02-05",9.4979,9.6878,9.3482,9.6768,267600.0],["2002-02-06",9.6038,9.7316,9.465,9.465,125000.0],["2002-02-07",9.6768,9.6768,8.9903,9.2496,153400.0],["2002-02-08",9.3153,9.4249,9.2423,9.3482,71800.0],["2002-02-11",9.403,9.5746,9.3117,9.3117,75000.0],["2002-02-12",9.3299,9.6768,9.1656,9.622,280000.0],["2002-02-13",9.6549,9.6586,9.3664,9.4541,144200.0],["2002-02-14",9.476,9.5673,9.2386,9.3883,293000.0],["2002-02-15",9.4176,9.6221,9.3847,9.5308,328800.0],["2002-02-19",9.476,9.5235,9.3701,9.4103,211400.0],["2002-02-20",9.3883,9.8631,9.381,9.8558,324600.0],["2002-02-21",9.8558,9.9178,9.6403,9.6403,90800.0],["2002-02-22",9.6403,9.7316,9.4942,9.5088,566200.0],["2002-02-25",9.5673,9.5673,9.403,9.5125,321800.0],["2002-02-26",9.5089,10.042,9.4906,10.0164,262200.0],["2002-02-27",9.8959,10.2136,9.801,9.9215,133400.0],["2002-02-28",9.9982,10.1041,9.6695,9.7426,103400.0],["2002-03-01",9.7572,9.969,9.6768,9.969,150400.0],["2002-03-04",9.9397,10.2355,9.9397,10.1661,108600.0],["2002-03-05",10.1698,10.3013,9.9872,10.1004,141200.0],["2002-03-06",10.1296,10.4473,9.9945,10.4437,268400.0],["2002-03-07",10.4875,10.7468,10.4254,10.6518,224800.0],["2002-03-08",10.5897,10.8855,10.4875,10.6189,163400.0],["2002-03-11",10.5021,10.8855,10.5021,10.8344,108000.0],["2002-03-12",10.9001,10.9001,10.5021,10.6591,161200.0],["2002-03-13",10.5751,10.8636,10.4838,10.8271,224000.0],["2002-03-14",10.8563,10.9549,10.8271,10.9549,256000.0],["2002-03-15",10.7614,11.2543,10.7577,11.101,386400.0],["2002-03-18",11.1046,11.2507,11.09,11.2397,89000.0],["2002-03-19",11.2105,11.2434,11.0937,11.2032,63000.0],["2002-03-20",11.1959,11.2397,11.0462,11.2251,161000.0],["2002-03-21",11.1557,11.404,11.0279,11.3748,158200.0],["2002-03-22",11.4114,11.4114,11.1375,11.163,249600.0],["2002-03-25",11.1594,11.1776,10.7541,11.1776,267000.0],["2002-03-26",11.0827,11.6633,11.0827,11.6633,312800.0],["2002-03-27",12.0979,12.1672,11.5793,11.6633,1243400.0],["2002-03-28",11.6889,11.7911,10.8819,10.9366,1088600.0],["2002-04-01",10.9878,11.1703,10.8855,11.1192,285800.0],["2002-04-02",11.1192,11.3128,11.1192,11.1996,191000.0],["2002-04-03",11.2178,11.2908,11.1046,11.1046,140600.0],["2002-04-04",11.0827,11.174,10.6263,11.1375,343000.0],["2002-04-05",11.1922,11.3566,11.1046,11.1229,152800.0],["2002-04-08",11.1338,11.1338,10.8563,10.9512,281200.0],["2002-04-09",10.9403,11.163,10.9403,11.0973,151800.0],["2002-04-10",11.0973,11.6085,11.0973,11.6085,187600.0],["2002-04-11",11.6049,11.6852,11.426,11.4625,118200.0],["2002-04-12",11.4187,11.6816,11.1776,11.6816,408600.0],["2002-04-15",11.6852,11.6852,11.3931,11.3931,114200.0],["2002-04-16",11.4661,11.8678,11.404,11.8678,154000.0],["2002-04-17",12.0394,12.0431,11.4661,11.4734,135800.0],["2002-04-18",11.4771,11.6304,11.1192,11.2945,136400.0],["2002-04-19",11.3201,11.6231,11.3201,11.5392,65200.0],["2002-04-22",11.404,11.404,11.0937,11.2178,188000.0],["2002-04-23",11.3201,11.3347,11.1375,11.258,135200.0],["2002-04-24",11.2142,11.4625,10.9549,11.017,216800.0],["2002-04-25",10.9986,11.2735,10.9327,11.2735,127200.0],["2002-04-26",11.05,11.4238,11.05,11.3248,135800.0],["2002-04-29",11.1782,11.2992,11.05,11.2919,110200.0],["2002-04-30",11.1782,11.4971,11.0939,11.4018,245600.0],["2002-05-01",11.4275,11.4275,10.7934,11.3615,291400.0],["2002-05-02",11.4055,11.9442,11.3871,11.6913,242800.0],["2002-05-03",11.5667,11.629,10.9693,11.2076,442600.0],["2002-05-06",11.2515,11.7756,11.0243,11.0243,286400.0],["2002-05-07",11.0793,11.6144,11.0316,11.4641,249000.0],["2002-05-08",11.5118,11.6767,11.2332,11.5557,197200.0],["2002-05-09",11.5924,11.728,11.4055,11.4201,173000.0],["2002-05-10",11.5447,11.6144,11.0206,11.4531,182200.0],["2002-05-13",11.4531,11.5411,11.1049,11.3285,175600.0],["2002-05-14",11.3248,11.8929,11.3248,11.8709,196600.0],["2002-05-15",11.8563,12.0872,11.618,11.7683,246600.0],["2002-05-16",11.6547,11.9845,11.3615,11.6144,131400.0],["2002-05-17",11.629,12.0578,11.5777,11.739,173200.0],["2002-05-20",11.585,11.6327,11.4898,11.5301,81400.0],["2002-05-21",11.6144,11.6144,11.2332,11.3835,138400.0],["2002-05-22",11.3725,11.5447,11.2002,11.3248,173400.0],["2002-05-23",11.3615,11.5521,11.0353,11.3468,149800.0],["2002-05-24",11.2919,11.4165,10.962,11.1086,190000.0],["2002-05-28",11.1599,11.3615,10.874,11.0316,177400.0],["2002-05-29",10.9767,11.0683,10.8301,10.8484,232000.0],["2002-05-30",10.8117,10.863,10.4013,10.5955,328200.0],["2002-05-31",10.7384,10.8301,10.1704,10.5735,265600.0],["2002-06-03",10.5185,10.9217,10.2253,10.4269,249000.0],["2002-06-04",10.4269,10.7201,10.2547,10.5662,170200.0],["2002-06-05",10.5918,10.8924,10.2876,10.7787,241400.0],["2002-06-06",10.7201,10.973,10.207,10.207,262200.0],["2002-06-07",10.1924,10.5772,9.6756,10.5772,175600.0],["2002-06-10",10.5698,10.7128,10.1154,10.5992,133800.0],["2002-06-11",10.6285,11.0536,10.3206,10.4599,167200.0],["2002-06-12",10.4452,11.05,10.1704,10.6578,195400.0],["2002-06-13",10.7568,10.8667,10.4232,10.4342,132000.0],["2002-06-14",10.3939,10.6285,9.7342,10.4856,195800.0],["2002-06-17",10.5185,10.995,10.3976,10.9913,173600.0],["2002-06-18",10.6102,10.951,10.4526,10.7714,146000.0],["2002-06-19",10.7934,11.0939,10.3939,10.6212,219200.0],["2002-06-20",10.6981,10.9877,10.5442,10.6248,234400.0],["2002-06-21",10.8117,11.0316,10.4562,10.6248,473000.0],["2002-06-24",10.6358,10.9144,10.5735,10.7201,215400.0],["2002-06-25",10.8227,10.863,10.4819,10.5002,179800.0],["2002-06-26",10.4452,11.1672,10.3719,11.017,365000.0],["2002-06-27",10.984,11.2259,10.6871,11.2259,205600.0],["2002-06-28",11.2222,11.4055,10.7311,10.7348,559000.0],["2002-07-01",10.8117,10.8411,10.4746,10.7897,380600.0],["2002-07-02",10.6285,11.0976,10.4965,10.9034,379400.0],["2002-07-03",10.885,10.9913,10.5698,10.8484,184200.0],["2002-07-05",10.7568,11.0903,10.7018,11.0133,118200.0],["2002-07-08",10.8887,11.0866,10.8374,10.8374,272800.0],["2002-07-09",10.8301,11.2259,10.7714,10.8227,118000.0],["2002-07-10",10.8227,10.9657,10.4892,10.5845,152400.0],["2002-07-11",10.6395,10.6945,10.317,10.5955,240200.0],["2002-07-12",10.5955,10.9363,10.3609,10.3609,161200.0],["2002-07-15",10.328,10.4086,9.8845,10.306,287000.0],["2002-07-16",10.2253,10.5405,10.0824,10.229,438400.0],["2002-07-17",10.4461,10.5418,10.0671,10.2842,156200.0],["2002-07-18",10.2106,10.6632,9.8758,9.8758,232400.0],["2002-07-19",9.8427,9.9089,9.3938,9.4269,280400.0],["2002-07-22",9.4232,9.9751,9.3018,9.357,296800.0],["2002-07-23",9.2907,9.6697,8.9633,9.0295,194600.0],["2002-07-24",8.9412,9.8647,8.886,9.8647,323400.0],["2002-07-25",9.7323,10.413,9.655,10.1554,304400.0],["2002-07-26",10.137,10.3394,9.5446,9.6403,245000.0],["2002-07-29",9.7543,10.3026,9.6403,10.2327,236400.0],["2002-07-30",10.1039,10.4093,9.7507,10.2106,411400.0],["2002-07-31",10.2069,10.2106,9.8132,9.9567,223000.0],["2002-08-01",10.2069,10.2437,9.861,9.8647,377200.0],["2002-08-02",9.9236,10.0965,9.3128,9.3349,274000.0],["2002-08-05",9.3386,9.7507,9.2024,9.2907,109000.0],["2002-08-06",9.4158,9.9162,9.4158,9.8022,133600.0],["2002-08-07",9.9494,10.1149,9.7764,10.0892,105000.0],["2002-08-08",10.1333,10.1333,9.7139,10.1223,78600.0],["2002-08-09",9.8905,10.0965,9.8095,9.8574,195600.0],["2002-08-12",9.8537,9.9162,9.6145,9.8095,71800.0],["2002-08-13",9.7507,9.8978,9.4784,9.4784,98200.0],["2002-08-14",9.4784,9.6403,9.3275,9.6403,246600.0],["2002-08-15",9.5704,9.8427,9.471,9.7507,151800.0],["2002-08-16",9.747,9.861,9.5704,9.5704,136600.0],["2002-08-19",9.5704,9.8427,9.4673,9.6108,251600.0],["2002-08-20",9.5704,9.8022,9.5704,9.7543,295000.0],["2002-08-21",9.7286,10.0009,9.7286,9.9604,170000.0],["2002-08-22",10.0009,10.1664,9.9346,10.1223,102200.0],["2002-08-23",9.9641,10.1701,9.7838,9.8095,172200.0],["2002-08-26",9.9751,10.0781,9.7507,10.0745,78600.0],["2002-08-27",10.0818,10.1885,9.861,9.9089,96400.0],["2002-08-28",9.861,9.9273,9.5961,9.5961,119200.0],["2002-08-29",9.5814,10.1959,9.5814,10.0524,235800.0],["2002-08-30",10.0708,10.1628,9.9162,9.9162,159600.0],["2002-09-03",9.8978,9.8978,9.6476,9.7102,299400.0],["2002-09-04",9.7838,10.4498,9.7801,10.424,498000.0],["2002-09-05",10.137,10.3026,9.8279,9.8316,277000.0],["2002-09-06",9.9346,10.3762,9.8574,10.2805,149200.0],["2002-09-09",10.0634,10.3541,9.942,10.3136,175200.0],["2002-09-10",10.3688,10.4424,10.2584,10.424,100800.0],["2002-09-11",10.2474,10.6043,10.2474,10.5749,132400.0],["2002-09-12",10.4682,10.6669,10.3909,10.4939,182800.0],["2002-09-13",10.321,10.5528,10.137,10.5197,98000.0],["2002-09-16",10.5749,10.6705,10.424,10.4902,183200.0],["2002-09-17",10.4351,10.4645,10.2768,10.2805,345800.0],["2002-09-18",10.2584,10.3283,9.9898,10.2695,116400.0],["2002-09-19",10.1186,10.2437,9.8537,9.8537,212600.0],["2002-09-20",10.2032,10.2032,9.6771,9.9604,500800.0],["2002-09-23",9.9346,10.045,9.4195,9.5299,213800.0],["2002-09-24",9.4379,9.4894,9.2392,9.4011,282400.0],["2002-09-25",9.3717,9.7543,9.2576,9.6844,344600.0],["2002-09-26",9.7396,9.9862,9.5557,9.9825,193600.0],["2002-09-27",9.7139,10.2695,9.7139,9.9273,227800.0],["2002-09-30",9.8611,9.931,9.5741,9.7875,241000.0],["2002-10-01",9.6587,10.2695,9.4453,10.2621,387400.0],["2002-10-02",10.1444,10.2032,9.8132,9.8794,295400.0],["2002-10-03",10.0892,10.2032,9.9162,10.045,163000.0],["2002-10-04",10.0929,10.126,9.4526,9.6955,216400.0],["2002-10-07",9.5704,9.8942,9.5704,9.6881,170800.0],["2002-10-08",9.8794,10.0193,9.6182,9.9788,181200.0],["2002-10-09",10.0082,10.0266,9.5667,9.5704,304000.0],["2002-10-10",9.5373,9.9751,9.4637,9.931,157000.0],["2002-10-11",10.0266,10.2989,9.8831,10.2915,130200.0],["2002-10-14",10.0892,10.2879,10.0266,10.2106,118200.0],["2002-10-15",10.2474,10.7662,10.0745,10.5933,210200.0],["2002-10-16",10.6671,10.8149,10.1981,10.3384,108400.0],["2002-10-17",10.4049,10.7225,10.4049,10.7225,170400.0],["2002-10-18",10.6967,10.7669,10.3421,10.5009,140600.0],["2002-10-21",10.4677,10.8038,10.3089,10.8001,167000.0],["2002-10-22",10.6745,10.6782,10.3606,10.4566,114600.0],["2002-10-23",10.3827,10.8038,10.3827,10.7632,176400.0],["2002-10-24",10.5046,10.5933,10.3089,10.379,130000.0],["2002-10-25",10.4455,10.6007,10.283,10.597,126800.0],["2002-10-28",10.6154,10.6154,10.2128,10.379,149000.0],["2002-10-29",10.379,10.4123,9.9432,10.331,161800.0],["2002-10-30",10.1316,10.645,10.1316,10.6376,155000.0],["2002-10-31",10.6745,10.6819,10.3864,10.5157,162400.0],["2002-11-01",10.6339,11.0476,10.5305,11.0476,212400.0],["2002-11-04",10.8481,11.0808,10.5563,10.5896,153400.0],["2002-11-05",10.5822,10.8961,10.5379,10.8555,146000.0],["2002-11-06",10.8371,11.2655,10.5305,11.1916,194600.0],["2002-11-07",11.0328,11.0771,10.7632,10.9885,178600.0],["2002-11-08",10.9885,11.0771,10.6671,10.7225,177400.0],["2002-11-11",10.8592,10.8592,10.5083,10.6154,119400.0],["2002-11-12",10.5083,10.9589,10.5083,10.7262,171400.0],["2002-11-13",10.7115,10.8961,10.4898,10.8961,208400.0],["2002-11-14",10.8961,10.9885,10.8112,10.9885,244200.0],["2002-11-15",10.8925,11.0624,10.8925,11.0106,325600.0],["2002-11-18",11.0291,11.0808,10.6634,10.6634,321000.0],["2002-11-19",10.7299,10.9885,10.6634,10.741,113400.0],["2002-11-20",10.6376,10.8038,10.5453,10.7632,175400.0],["2002-11-21",10.4751,10.6191,10.3827,10.5748,255400.0],["2002-11-22",10.5083,10.6782,10.3864,10.5822,155600.0],["2002-11-25",10.4862,10.7189,10.4234,10.5896,107200.0],["2002-11-26",10.5859,10.5859,10.0429,10.4234,210600.0],["2002-11-27",10.4898,10.8703,10.4234,10.8629,280200.0],["2002-11-29",10.6044,10.8961,10.6044,10.7004,106200.0],["2002-12-02",10.7115,10.8592,10.7115,10.8592,174800.0],["2002-12-03",10.8407,10.8777,10.7115,10.7115,127400.0],["2002-12-04",10.693,10.97,10.6487,10.8961,258600.0],["2002-12-05",10.8962,10.8962,10.5046,10.5637,374600.0],["2002-12-06",10.5453,10.6413,10.4344,10.4529,228600.0],["2002-12-09",10.4714,10.4714,10.2682,10.3052,152600.0],["2002-12-10",10.3236,10.3606,10.2498,10.2498,178400.0],["2002-12-11",10.2128,10.3052,10.139,10.2128,165000.0],["2002-12-12",10.1944,10.1944,10.0281,10.1353,172400.0],["2002-12-13",10.1353,10.139,9.921,9.969,220200.0],["2002-12-16",9.9654,10.1944,9.9654,10.1944,126000.0],["2002-12-17",10.1944,10.1944,9.9543,9.9617,121000.0],["2002-12-18",9.9358,9.9543,9.5664,9.7068,252000.0],["2002-12-19",9.6957,9.7918,9.6477,9.7364,218600.0],["2002-12-20",9.7142,9.7474,9.5628,9.6034,273800.0],["2002-12-23",9.6034,9.7142,9.5738,9.5997,126400.0],["2002-12-24",9.6219,9.6219,9.5665,9.596,30800.0],["2002-12-26",9.6034,9.6773,9.6034,9.6477,172400.0],["2002-12-27",9.6403,9.6662,9.5221,9.5664,90600.0],["2002-12-30",9.5628,9.6255,9.4519,9.5554,175600.0],["2002-12-31",9.548,9.6957,9.5037,9.5591,189000.0],["2003-01-02",9.5591,9.5591,9.3374,9.4187,281000.0],["2003-01-03",9.271,9.5628,9.271,9.5591,176200.0],["2003-01-06",9.5295,9.9727,9.5295,9.9727,217000.0],["2003-01-07",9.8989,9.8989,9.6957,9.7511,290000.0],["2003-01-08",9.7511,9.7511,9.3079,9.3818,146600.0],["2003-01-09",9.4002,9.6551,9.3707,9.4372,319600.0],["2003-01-10",9.4556,9.4556,9.1158,9.1158,268800.0],["2003-01-13",9.1195,9.1232,8.8425,8.9385,527000.0],["2003-01-14",8.9348,8.9681,8.7982,8.8277,333800.0],["2003-01-15",8.9755,9.9136,8.9201,9.8841,1180800.0],["2003-01-16",9.8693,10.0688,9.7142,9.9321,628400.0],["2003-01-17",9.9247,9.9358,9.7511,9.825,285600.0],["2003-01-21",9.8435,9.8435,9.6699,9.6699,129800.0],["2003-01-22",9.6736,9.7437,9.6182,9.6588,192600.0],["2003-01-23",9.6551,9.8693,9.6108,9.7696,203400.0],["2003-01-24",9.7696,9.7807,9.5849,9.644,230600.0],["2003-01-27",9.6034,9.6071,9.2377,9.2525,278200.0],["2003-01-28",9.2525,9.3116,9.1565,9.2894,202000.0],["2003-01-29",9.2525,9.3448,9.0567,9.3301,225800.0],["2003-01-30",9.2377,9.2746,8.9755,9.005,163800.0],["2003-01-31",8.9755,9.4926,8.9755,9.3633,222800.0],["2003-02-03",9.3633,9.4002,9.2229,9.234,108400.0],["2003-02-04",9.2156,9.2156,9.0937,9.1602,154800.0],["2003-02-05",9.1824,9.1824,9.0117,9.0266,142400.0],["2003-02-06",9.0155,9.1379,9.0155,9.0971,152800.0],["2003-02-07",9.0971,9.0971,8.8782,8.8782,380600.0],["2003-02-10",8.83,8.919,8.7891,8.8633,201200.0],["2003-02-11",8.8633,8.8633,8.3105,8.3105,395200.0],["2003-02-12",8.4033,8.6704,8.4033,8.5591,552800.0],["2003-02-13",8.5702,8.5777,8.4478,8.496,219800.0],["2003-02-14",8.4589,8.6445,8.2549,8.5331,2911600.0],["2003-02-18",8.5517,8.7483,8.5406,8.7187,648600.0],["2003-02-19",8.7001,8.7149,8.5703,8.5703,243400.0],["2003-02-20",8.5331,8.5628,8.2549,8.3031,432600.0],["2003-02-21",8.292,8.4552,8.1844,8.3439,485400.0],["2003-02-24",8.3476,8.3476,8.1028,8.1992,286000.0],["2003-02-25",8.1621,8.3105,7.9766,8.3105,256600.0],["2003-02-26",8.3105,8.3625,8.1807,8.2438,131000.0],["2003-02-27",8.2363,8.3551,8.0991,8.2475,171000.0],["2003-02-28",8.2475,8.3105,8.1621,8.1807,202400.0],["2003-03-03",8.1621,8.3439,8.0879,8.1325,188600.0],["2003-03-04",8.1288,8.2067,7.9952,8.0583,156000.0],["2003-03-05",8.0323,8.1176,7.7726,7.9024,294000.0],["2003-03-06",7.9099,7.9173,7.5129,7.7021,229400.0],["2003-03-07",7.4758,7.6835,7.4758,7.5982,312800.0],["2003-03-10",7.5871,7.6242,7.3459,7.4201,198200.0],["2003-03-11",7.4201,7.5129,7.4164,7.4535,142400.0],["2003-03-12",7.4387,7.5463,7.3571,7.5426,231200.0],["2003-03-13",7.5426,7.7355,7.5426,7.7318,164800.0],["2003-03-14",7.754,7.8653,7.6798,7.8282,256000.0],["2003-03-17",7.8282,8.1139,7.7726,8.1139,276800.0],["2003-03-18",8.1325,8.1659,8.0063,8.1621,222200.0],["2003-03-19",8.1621,8.2549,8.0768,8.2549,138200.0],["2003-03-20",8.2363,8.318,8.177,8.292,182000.0],["2003-03-21",8.2957,8.9709,8.2957,8.9227,481000.0],["2003-03-24",8.8856,8.8856,8.4552,8.5035,338000.0],["2003-03-25",8.5072,8.574,8.3105,8.4218,428600.0],["2003-03-26",8.5146,8.9487,8.4664,8.6074,588200.0],["2003-03-27",8.5332,8.83,8.292,8.8188,435400.0],["2003-03-28",8.7558,8.8337,8.6445,8.7075,245200.0],["2003-03-31",8.6704,8.7001,8.4961,8.5777,183200.0],["2003-04-01",8.5702,8.7187,8.4589,8.7187,228000.0],["2003-04-02",8.7112,8.8856,8.7112,8.8856,165800.0],["2003-04-03",8.9042,9.0526,8.8114,8.9487,220800.0],["2003-04-04",8.9413,9.0377,8.7743,8.8559,126200.0],["2003-04-07",8.7743,8.919,8.7187,8.7706,158600.0],["2003-04-08",8.7558,8.8114,8.6704,8.7001,226600.0],["2003-04-09",8.6778,8.7372,8.522,8.5331,183400.0],["2003-04-10",8.5072,8.7001,8.5072,8.5851,96800.0],["2003-04-11",8.5777,8.6816,8.5035,8.5406,95600.0],["2003-04-14",8.6259,8.6556,8.4627,8.6556,120200.0],["2003-04-15",8.7372,8.8856,8.6445,8.8856,166200.0],["2003-04-16",8.9042,8.9116,8.6853,8.7112,91600.0],["2003-04-17",8.6816,8.7187,8.5925,8.7187,100600.0],["2003-04-21",8.7149,8.7632,8.6741,8.7409,72800.0],["2003-04-22",8.7187,9.008,8.6816,8.9784,115800.0],["2003-04-23",8.9413,8.9413,8.7558,8.8633,129400.0],["2003-04-24",8.83,8.8596,8.7632,8.8077,83600.0],["2003-04-25",8.83,8.8374,8.7038,8.7075,89200.0],["2003-04-28",8.7187,8.9413,8.7187,8.9042,104800.0],["2003-04-29",8.9227,8.9784,8.8485,8.9784,133600.0],["2003-04-30",8.9459,9.2404,8.8527,9.1435,119800.0],["2003-05-01",9.1435,9.1435,8.9534,9.0391,200800.0],["2003-05-02",9.0391,9.3112,9.0205,9.3112,247600.0],["2003-05-05",9.2814,9.3783,8.9795,9.0764,205000.0],["2003-05-06",9.0391,9.0578,8.931,9.0391,211400.0],["2003-05-07",9.0391,9.0652,8.9347,9.0205,140000.0],["2003-05-08",8.9832,9.0018,8.7745,8.7968,84600.0],["2003-05-09",8.8155,9.0428,8.7968,8.9832,134000.0],["2003-05-12",9.0018,9.0317,8.9087,8.9981,79600.0],["2003-05-13",8.9832,8.9832,8.8602,8.931,92200.0],["2003-05-14",9.0205,9.0205,8.8937,8.9087,240800.0],["2003-05-15",8.9385,8.9459,8.7931,8.8341,183400.0],["2003-05-16",8.7968,8.8043,8.5769,8.5769,163200.0],["2003-05-19",8.5918,8.6067,8.4092,8.4092,177800.0],["2003-05-20",8.4166,8.4166,8.2563,8.3197,127600.0],["2003-05-21",8.3011,8.3495,8.2042,8.3048,80600.0],["2003-05-22",8.3048,8.3048,8.0215,8.1035,376600.0],["2003-05-23",8.1073,8.2974,8.0327,8.2936,151000.0],["2003-05-27",8.2899,8.4986,8.2713,8.3868,272200.0],["2003-05-28",8.3905,8.4315,8.2414,8.3495,166400.0],["2003-05-29",8.4241,8.5732,8.4241,8.5359,163400.0],["2003-05-30",8.5732,8.9459,8.5732,8.8788,390800.0],["2003-06-02",8.9273,9.1137,8.9273,9.095,219400.0],["2003-06-03",9.0018,9.0391,8.9459,9.0391,151600.0],["2003-06-04",9.0578,9.218,9.0578,9.1919,96000.0],["2003-06-05",9.1323,9.1658,9.0018,9.1137,288600.0],["2003-06-06",9.0578,9.1509,8.972,9.0578,179200.0],["2003-06-09",9.0205,9.0205,8.7521,8.7596,111600.0],["2003-06-10",8.8341,9.054,8.8043,8.9422,159400.0],["2003-06-11",8.9459,8.9459,8.808,8.9385,92000.0],["2003-06-12",8.9385,9.0242,8.8192,9.0242,113400.0],["2003-06-13",9.0242,9.0317,8.685,8.7857,243400.0],["2003-06-16",8.8341,9.0764,8.8155,9.0391,103000.0],["2003-06-17",9.0578,9.1398,8.8751,9.1398,214400.0],["2003-06-18",9.1137,9.1137,8.89,8.9236,104400.0],["2003-06-19",8.9087,9.0018,8.8937,8.9459,264000.0],["2003-06-20",8.8527,8.8565,8.6664,8.7819,284000.0],["2003-06-23",8.6887,8.7968,8.6775,8.7297,205600.0],["2003-06-24",8.7595,8.89,8.685,8.8341,171800.0],["2003-06-25",8.7596,8.8155,8.3943,8.7446,400400.0],["2003-06-26",8.7223,8.8826,8.685,8.8341,253800.0],["2003-06-27",8.7931,8.7931,8.5434,8.5471,244000.0],["2003-06-30",8.5732,8.5732,8.2079,8.2079,379800.0],["2003-07-01",8.2936,8.6067,8.2265,8.5918,358800.0],["2003-07-02",8.4986,8.7186,8.4502,8.6477,196600.0],["2003-07-03",8.7223,8.7223,8.521,8.5359,118000.0],["2003-07-07",8.6105,8.7596,8.6105,8.685,153800.0],["2003-07-08",8.7223,8.7558,8.5918,8.7521,239000.0],["2003-07-09",8.7036,8.8527,8.5657,8.8527,215400.0],["2003-07-10",8.7595,8.7595,8.5359,8.5545,409400.0],["2003-07-11",8.5545,8.726,8.5061,8.5434,109800.0],["2003-07-14",8.5732,8.5844,8.4054,8.4986,241000.0],["2003-07-15",8.5359,8.6142,8.4614,8.4725,122800.0],["2003-07-16",8.6105,8.6291,8.4241,8.5024,183600.0],["2003-07-17",8.5024,8.5918,8.3682,8.3682,369000.0],["2003-07-18",8.4054,8.5173,8.3533,8.4763,132000.0],["2003-07-21",8.48,8.4986,8.4054,8.4092,156000.0],["2003-07-22",8.4241,8.4763,8.4054,8.4614,271600.0],["2003-07-23",8.4427,8.5173,8.398,8.5173,141000.0],["2003-07-24",8.5173,8.6105,8.398,8.4241,139600.0],["2003-07-25",8.4427,8.562,8.3495,8.5359,123400.0],["2003-07-28",8.5918,8.8006,8.5918,8.7596,291800.0],["2003-07-29",8.7968,8.9161,8.7782,8.8863,354200.0],["2003-07-30",8.8863,8.9571,8.7633,8.9534,230800.0],["2003-07-31",8.9646,9.1696,8.9459,9.0428,233400.0],["2003-08-01",9.0402,9.0402,8.8717,8.9354,145600.0],["2003-08-04",8.9503,9.0589,8.8754,8.9878,156800.0],["2003-08-05",8.9878,9.014,8.9129,8.9166,254400.0],["2003-08-06",8.8942,9.0252,8.8867,8.9166,183200.0],["2003-08-07",8.9616,9.0065,8.8567,9.0065,135400.0],["2003-08-08",9.0252,9.1301,8.9503,9.0814,162000.0],["2003-08-11",9.0852,9.1713,9.0852,9.1675,118200.0],["2003-08-12",9.1675,9.2537,9.1001,9.2275,201000.0],["2003-08-13",9.2237,9.3997,9.2125,9.3997,236200.0],["2003-08-14",9.381,9.4447,9.3361,9.4372,108600.0],["2003-08-15",9.4372,9.6806,9.4185,9.6806,168800.0],["2003-08-18",9.7742,9.8491,9.6132,9.6619,190600.0],["2003-08-19",9.7181,10.1113,9.7181,10.1038,231800.0],["2003-08-20",10.0401,10.1075,9.9989,10.0663,257000.0],["2003-08-21",10.0925,10.1113,9.9615,10.0176,190400.0],["2003-08-22",10.0176,10.0176,9.6319,9.6619,208800.0],["2003-08-25",9.6619,9.6619,9.5458,9.5757,145800.0],["2003-08-26",9.6057,9.8491,9.4859,9.7742,216000.0],["2003-08-27",9.7742,9.9053,9.6993,9.7742,81200.0],["2003-08-28",9.718,9.9577,9.6694,9.9577,128000.0],["2003-08-29",9.924,9.9802,9.8866,9.9203,50600.0],["2003-09-02",9.9427,10.0663,9.9053,10.0364,155400.0],["2003-09-03",9.9989,10.1113,9.9802,10.0176,149800.0],["2003-09-04",10.0176,10.1337,9.9615,10.0738,134400.0],["2003-09-05",10.0364,10.1113,9.9427,9.9652,102800.0],["2003-09-08",9.9053,10.13,9.9053,10.0551,149400.0],["2003-09-09",10.0176,10.0364,9.8229,9.8678,174000.0],["2003-09-10",9.793,9.9165,9.6993,9.7368,205400.0],["2003-09-11",9.6993,9.8678,9.6357,9.8304,61400.0],["2003-09-12",9.7929,9.924,9.6169,9.8678,143000.0],["2003-09-15",9.8491,9.9315,9.7742,9.8491,156600.0],["2003-09-16",9.7555,9.9615,9.7368,9.9615,107800.0],["2003-09-17",9.924,9.924,9.778,9.8416,102600.0],["2003-09-18",9.8117,10.0326,9.7555,10.0176,195000.0],["2003-09-19",9.9615,10.1375,9.8866,9.8866,235200.0],["2003-09-22",9.793,9.793,9.4634,9.587,457600.0],["2003-09-23",9.587,9.602,9.2874,9.3698,440600.0],["2003-09-24",9.3623,9.3623,8.8567,8.8754,699400.0],["2003-09-25",9.175,9.587,9.0065,9.2986,801200.0],["2003-09-26",9.2687,9.3398,8.9354,8.9354,267600.0],["2003-09-29",8.9503,9.3099,8.9129,9.0589,494400.0],["2003-09-30",9.1376,9.19,8.9653,9.0889,298200.0],["2003-10-01",9.0627,9.1938,9.029,9.1563,367400.0],["2003-10-02",9.1563,9.3398,9.0927,9.2762,241400.0],["2003-10-03",9.2762,9.6169,9.2762,9.4222,166600.0],["2003-10-06",9.2687,9.3136,9.175,9.22,341400.0],["2003-10-07",9.2125,9.2125,9.1114,9.1638,211400.0],["2003-10-08",9.1638,9.4821,9.1638,9.3623,199000.0],["2003-10-09",9.3623,9.6094,9.22,9.3885,250600.0],["2003-10-10",9.3623,9.3623,9.2312,9.2649,164800.0],["2003-10-13",9.2499,9.4185,9.2087,9.2499,307600.0],["2003-10-14",9.3061,9.5495,9.3061,9.4484,186400.0],["2003-10-15",9.4984,9.4984,9.3442,9.3442,240200.0],["2003-10-16",9.3442,9.5812,9.3442,9.427,187800.0],["2003-10-17",9.4044,9.4571,9.3141,9.348,330200.0],["2003-10-20",9.3668,9.4796,9.3028,9.348,213800.0],["2003-10-21",9.3668,9.4608,9.3329,9.348,240200.0],["2003-10-22",9.3292,9.3292,9.0282,9.0621,205200.0],["2003-10-23",9.0658,9.0847,8.8702,9.0057,248600.0],["2003-10-24",8.9906,9.0019,8.7724,8.9379,209200.0],["2003-10-27",9.1035,9.1411,9.0132,9.0658,196200.0],["2003-10-28",9.0734,9.1336,8.8966,9.1336,181600.0],["2003-10-29",9.1035,9.1223,8.9605,8.9718,838800.0],["2003-10-30",9.0282,9.4984,9.0282,9.427,273600.0],["2003-10-31",9.427,9.4495,9.2878,9.3216,186200.0],["2003-11-03",9.3593,9.5511,9.348,9.4721,163600.0],["2003-11-04",9.5662,9.7768,9.5549,9.5925,235200.0],["2003-11-05",9.5887,9.5887,9.3818,9.4796,134600.0],["2003-11-06",9.4796,9.6865,9.4232,9.6865,122800.0],["2003-11-07",9.7806,10.0401,9.7618,9.8709,276200.0],["2003-11-10",9.8746,9.8746,9.6677,9.743,219400.0],["2003-11-11",9.7994,9.8558,9.7242,9.7843,123200.0],["2003-11-12",9.743,9.9912,9.7392,9.9912,239800.0],["2003-11-13",9.9499,9.9837,9.7806,9.9122,112000.0],["2003-11-14",9.9875,10.1003,9.8709,9.8859,170400.0],["2003-11-17",9.837,9.9499,9.5511,9.9198,166400.0],["2003-11-18",9.8746,10.0289,9.8671,9.8934,142800.0],["2003-11-19",9.8746,9.9122,9.7016,9.7242,219400.0],["2003-11-20",9.6677,9.7053,9.4947,9.5549,146000.0],["2003-11-21",9.743,9.8107,9.4985,9.585,269200.0],["2003-11-24",9.5737,9.7806,9.5737,9.7806,232200.0],["2003-11-25",9.8182,10.1304,9.7843,10.0853,142200.0],["2003-11-26",10.1191,10.1793,9.9649,10.1003,125000.0],["2003-11-28",10.1041,10.1191,10.0326,10.0326,31000.0],["2003-12-01",10.0627,10.2771,10.0627,10.2658,104800.0],["2003-12-02",10.3072,10.3448,10.2583,10.326,134800.0],["2003-12-03",10.3448,10.5329,10.2696,10.2696,121400.0],["2003-12-04",10.2696,10.4013,10.1718,10.3825,131600.0],["2003-12-05",10.3448,10.4013,10.2433,10.3373,104200.0],["2003-12-08",10.3072,10.4013,10.2433,10.3975,130200.0],["2003-12-09",10.4013,10.5329,10.3637,10.3825,105400.0],["2003-12-10",10.3448,10.3637,10.2282,10.3336,84600.0],["2003-12-11",10.3336,10.5329,10.2922,10.5329,103200.0],["2003-12-12",10.4577,10.8715,10.4577,10.8715,158800.0],["2003-12-15",10.9091,11.022,10.721,10.9091,246800.0],["2003-12-16",10.8339,10.8452,10.5668,10.7963,176600.0],["2003-12-17",10.8339,10.8677,10.6533,10.8151,120200.0],["2003-12-18",10.8151,10.9467,10.706,10.7586,127400.0],["2003-12-19",10.8414,10.8452,10.6119,10.8,118800.0],["2003-12-22",10.8151,11.0972,10.8151,11.0972,95600.0],["2003-12-23",11.0972,11.2477,11.0521,11.2101,151600.0],["2003-12-24",11.1912,11.1912,11.0596,11.0596,40800.0],["2003-12-26",11.022,11.1273,11.022,11.116,38200.0],["2003-12-29",11.0972,11.2853,11.0972,11.274,84200.0],["2003-12-30",11.274,11.2815,11.2326,11.2627,74400.0],["2003-12-31",11.2627,11.3568,11.0746,11.1875,152800.0],["2004-01-02",11.1912,11.3718,11.1348,11.2778,172400.0],["2004-01-05",11.3417,11.4207,11.2665,11.3568,167600.0],["2004-01-06",11.3229,11.4132,11.0032,11.1235,268000.0],["2004-01-07",11.1235,11.1687,11.0332,11.116,161000.0],["2004-01-08",11.1348,11.2289,11.0972,11.0972,136600.0],["2004-01-09",11.0032,11.116,10.7398,10.7398,167400.0],["2004-01-12",10.7774,11.1235,10.7398,11.1235,129200.0],["2004-01-13",11.0408,11.0558,10.6646,10.879,256200.0],["2004-01-14",10.785,10.9091,10.5743,10.7586,477800.0],["2004-01-15",10.721,10.721,10.4013,10.5743,681800.0],["2004-01-16",10.6646,10.7173,10.6458,10.6947,184400.0],["2004-01-20",10.6985,10.7173,10.4652,10.5517,303200.0],["2004-01-21",10.721,10.7285,10.5555,10.7022,523800.0],["2004-01-22",10.7022,10.8151,10.6834,10.7398,321600.0],["2004-01-23",10.7774,10.9166,10.7624,10.8677,470000.0],["2004-01-26",10.8339,10.9806,10.8075,10.9731,194600.0],["2004-01-27",10.9655,11.0445,10.9129,10.9655,290600.0],["2004-01-28",10.9655,11.0408,10.9091,10.9919,300200.0],["2004-01-29",10.9467,10.9731,10.8151,10.9129,268800.0],["2004-01-30",10.8527,10.8527,10.4163,10.5329,702600.0],["2004-02-02",10.5517,10.5856,10.3448,10.4201,213600.0],["2004-02-03",10.3825,10.3975,10.0627,10.1492,642000.0],["2004-02-04",10.1568,10.1568,9.9348,9.9611,375000.0],["2004-02-05",10.0251,10.153,9.9988,10.1116,218800.0],["2004-02-06",10.1492,10.3599,10.1003,10.3599,130400.0],["2004-02-09",10.548,10.5781,10.39,10.4351,117400.0],["2004-02-10",10.4325,10.4816,10.4098,10.4816,249800.0],["2004-02-11",10.406,10.4627,10.3267,10.4249,150800.0],["2004-02-12",10.4816,10.5005,10.2965,10.3683,145600.0],["2004-02-13",10.4627,10.4627,10.2172,10.255,123200.0],["2004-02-17",10.2927,10.5534,10.2927,10.508,139800.0],["2004-02-18",10.5194,10.5382,10.2927,10.3041,92400.0],["2004-02-19",10.255,10.4627,10.1303,10.1341,212800.0],["2004-02-20",10.1341,10.2701,10.0661,10.1416,161000.0],["2004-02-23",10.1039,10.2361,10.0812,10.085,178400.0],["2004-02-24",10.1228,10.3116,10.0699,10.1454,123200.0],["2004-02-25",10.051,10.3872,10.0472,10.3834,246000.0],["2004-02-26",10.3834,10.4665,10.2927,10.3872,228400.0],["2004-02-27",10.3985,10.4816,10.3116,10.3116,154000.0],["2004-03-01",10.3305,10.5458,10.2927,10.4854,122400.0],["2004-03-02",10.4891,10.5382,10.3985,10.4287,112600.0],["2004-03-03",10.3872,10.5798,10.3494,10.5798,264200.0],["2004-03-04",10.5382,10.5836,10.406,10.5836,176400.0],["2004-03-05",10.5949,10.6289,10.5005,10.5118,156200.0],["2004-03-08",10.5382,10.5949,10.3116,10.3154,164200.0],["2004-03-09",10.2738,10.289,10.0548,10.0925,164600.0],["2004-03-10",10.0888,10.1907,9.8206,9.8432,144800.0],["2004-03-11",9.7828,9.9679,9.7526,9.7828,130000.0],["2004-03-12",9.8206,10.1039,9.7262,10.1039,137800.0],["2004-03-15",10.1228,10.1379,9.6166,9.6166,170400.0],["2004-03-16",9.6544,9.8772,9.5826,9.6431,212600.0],["2004-03-17",9.6468,10.017,9.6468,9.9603,165000.0],["2004-03-18",9.915,9.9717,9.7299,9.8508,127400.0],["2004-03-19",9.8508,9.8546,9.6733,9.6733,149400.0],["2004-03-22",9.6771,9.6771,9.3824,9.3824,282800.0],["2004-03-23",9.3824,9.6128,9.3333,9.5637,488200.0],["2004-03-24",9.594,10.1039,9.594,10.0661,628200.0],["2004-03-25",10.0661,10.3607,9.9679,10.2361,263200.0],["2004-03-26",10.255,10.2738,10.0699,10.1114,120600.0],["2004-03-29",10.2059,10.5571,10.2059,10.5571,233400.0],["2004-03-30",10.5005,10.6629,10.4551,10.6629,137400.0],["2004-03-31",10.6138,10.7498,10.4287,10.7422,238000.0],["2004-04-01",10.6516,10.8593,10.6516,10.7724,189600.0],["2004-04-02",10.7838,10.9537,10.6516,10.9462,257600.0],["2004-04-05",10.9462,10.9537,10.8291,10.9537,155600.0],["2004-04-06",10.8782,10.9537,10.7762,10.95,120000.0],["2004-04-07",10.9537,10.9537,10.678,10.8971,124400.0],["2004-04-08",10.916,10.9348,10.7498,10.8026,128800.0],["2004-04-12",10.7649,10.9802,10.7649,10.9802,164400.0],["2004-04-13",11.0293,11.0293,10.5647,10.7082,214800.0],["2004-04-14",10.7347,10.9197,10.5382,10.7233,176400.0],["2004-04-15",10.6893,10.7989,10.6251,10.6327,216000.0],["2004-04-16",10.5949,10.678,10.5118,10.61,132800.0],["2004-04-19",10.61,10.644,10.3872,10.5005,292600.0],["2004-04-20",10.5382,10.7271,10.4438,10.4438,125600.0],["2004-04-21",10.576,10.6138,10.3381,10.6138,166000.0],["2004-04-22",10.6327,10.9537,10.6138,10.9046,186600.0],["2004-04-23",10.9537,10.9537,10.7309,10.7686,127800.0],["2004-04-26",10.7082,10.8215,10.6553,10.712,80200.0],["2004-04-27",10.7518,10.9452,10.7253,10.9225,189000.0],["2004-04-28",10.9225,10.9225,10.547,10.6039,201400.0],["2004-04-29",10.6191,10.7708,10.3726,10.4029,149400.0],["2004-04-30",10.4408,10.5584,10.3081,10.3915,150200.0],["2004-05-03",10.3536,10.3839,10.2019,10.2284,210400.0],["2004-05-04",10.2209,10.5925,10.2209,10.4181,149800.0],["2004-05-05",10.3915,10.4598,10.3422,10.4295,97200.0],["2004-05-06",10.4295,10.4332,10.1678,10.3915,253400.0],["2004-05-07",10.3536,10.4484,10.0237,10.054,159000.0],["2004-05-10",10.0312,10.0312,9.7999,9.7999,132200.0],["2004-05-11",9.8757,9.9592,9.8682,9.9592,152200.0],["2004-05-12",9.9175,10.3498,9.7582,10.3498,365600.0],["2004-05-13",10.3498,10.5811,10.2967,10.3346,369600.0],["2004-05-14",10.2967,10.3043,10.0388,10.0616,204800.0],["2004-05-17",10.0236,10.0426,9.8757,9.8757,221800.0],["2004-05-18",9.8985,10.0274,9.8606,9.9819,249600.0],["2004-05-19",10.0123,10.1223,9.8757,9.9402,342600.0],["2004-05-20",9.9364,10.0085,9.8682,9.9516,165600.0],["2004-05-21",9.8568,10.0426,9.7089,9.9743,245600.0],["2004-05-24",10.0123,10.035,9.7961,9.8871,270000.0],["2004-05-25",9.8871,10.0312,9.8075,9.9364,343800.0],["2004-05-26",9.9516,10.1033,9.8226,10.1033,196600.0],["2004-05-27",10.1033,10.2095,10.0692,10.2095,166200.0],["2004-05-28",10.1829,10.2778,10.1261,10.1602,137000.0],["2004-06-01",10.126,10.2967,10.0464,10.274,160400.0],["2004-06-02",10.255,10.3195,10.0388,10.3157,211400.0],["2004-06-03",10.4105,10.4105,10.0199,10.0616,287800.0],["2004-06-04",10.0502,10.2588,9.9857,10.0767,140000.0],["2004-06-07",10.126,10.437,10.0995,10.4295,174600.0],["2004-06-08",10.3536,10.456,10.2588,10.4522,134600.0],["2004-06-09",10.4295,10.4636,10.2095,10.2209,152600.0],["2004-06-10",10.2588,10.4067,10.2284,10.2967,189800.0],["2004-06-14",10.2664,10.2664,9.9212,10.0692,237600.0],["2004-06-15",10.0995,10.2247,10.0995,10.2247,205400.0],["2004-06-16",10.2777,10.2891,10.0805,10.2664,127000.0],["2004-06-17",10.2778,10.2891,10.164,10.2778,86800.0],["2004-06-18",10.2777,10.4067,10.2777,10.3991,230200.0],["2004-06-21",10.4105,10.4863,10.3271,10.4712,207800.0],["2004-06-22",10.4294,10.4408,10.1943,10.4408,223200.0],["2004-06-23",10.4788,10.5811,10.2929,10.5774,480400.0],["2004-06-24",10.5584,10.5584,10.3498,10.3612,256000.0],["2004-06-25",10.2398,10.638,10.236,10.638,390000.0],["2004-06-28",10.5812,10.6267,10.5053,10.5053,255800.0],["2004-06-29",10.4674,10.7746,10.4674,10.7746,268000.0],["2004-06-30",10.7404,10.7746,10.5432,10.7708,224200.0],["2004-07-01",10.8087,10.8087,10.5584,10.6115,255000.0],["2004-07-02",10.6115,10.6608,10.566,10.6115,146000.0],["2004-07-06",10.6077,10.6342,10.4939,10.5053,338200.0],["2004-07-07",10.5432,10.6342,10.5432,10.6342,178000.0],["2004-07-08",10.6115,10.6229,10.4105,10.4408,260000.0],["2004-07-09",10.4863,10.657,10.4446,10.6077,155800.0],["2004-07-12",10.6267,10.657,10.5205,10.5925,235400.0],["2004-07-13",10.5812,10.6684,10.5812,10.6456,104600.0],["2004-07-14",10.6115,10.8087,10.6001,10.6039,88600.0],["2004-07-15",10.657,10.6911,10.5432,10.5698,183000.0],["2004-07-16",10.566,10.6873,10.4522,10.4863,247200.0],["2004-07-19",10.5129,10.6153,10.3915,10.5167,117800.0],["2004-07-20",10.549,10.6519,10.4919,10.6519,106200.0],["2004-07-21",10.728,10.728,10.3396,10.3586,139800.0],["2004-07-22",10.3662,10.5452,10.3205,10.3967,217400.0],["2004-07-23",10.4005,10.4005,10.0654,10.0654,327800.0],["2004-07-26",10.1111,10.1682,9.9702,10.0045,449200.0],["2004-07-27",9.9968,10.2177,9.9968,10.1225,199200.0],["2004-07-28",10.054,10.1454,10.0007,10.0882,162600.0],["2004-07-29",10.1644,10.2368,10.1301,10.233,181200.0],["2004-07-30",10.2063,10.2368,10.1492,10.1796,153600.0],["2004-08-02",10.1796,10.3967,10.172,10.3586,142400.0],["2004-08-03",10.3205,10.3205,10.1301,10.1301,181800.0],["2004-08-04",10.1111,10.3205,9.9778,10.233,121600.0],["2004-08-05",10.2139,10.2672,9.9283,9.9588,151200.0],["2004-08-06",9.8826,9.9093,9.6389,9.6922,207200.0],["2004-08-09",9.7303,9.8102,9.6693,9.6922,99200.0],["2004-08-10",9.6922,9.9511,9.6922,9.9435,128000.0],["2004-08-11",9.894,9.9245,9.7455,9.9054,239800.0],["2004-08-12",9.8445,9.8674,9.7036,9.7683,135600.0],["2004-08-13",9.7874,9.8255,9.6084,9.6503,86400.0],["2004-08-16",9.6808,9.8293,9.6808,9.8293,246200.0],["2004-08-17",9.8293,9.8369,9.7303,9.795,131000.0],["2004-08-18",9.7683,9.8597,9.7455,9.8483,139600.0],["2004-08-19",9.8331,9.8407,9.7188,9.795,125000.0],["2004-08-20",9.7988,10.054,9.7988,10.054,139000.0],["2004-08-23",10.0159,10.054,9.8064,9.8635,149800.0],["2004-08-24",9.9207,10.0197,9.9054,10.0197,144600.0],["2004-08-25",10.0197,10.1796,9.8788,10.172,194800.0],["2004-08-26",10.1682,10.2063,10.1187,10.2025,176000.0],["2004-08-27",10.2025,10.2368,10.1911,10.2291,134400.0],["2004-08-30",10.1873,10.2253,9.9968,10.0006,90600.0],["2004-08-31",10.0159,10.092,9.9207,10.0273,182800.0],["2004-09-01",9.9511,10.1758,9.9435,10.1416,171200.0],["2004-09-02",10.073,10.3739,10.073,10.3739,138600.0],["2004-09-03",10.3586,10.4767,10.3053,10.3244,134600.0],["2004-09-07",10.3396,10.4767,10.3396,10.4272,150600.0],["2004-09-08",10.4729,10.5186,10.3015,10.3358,114200.0],["2004-09-09",10.3358,10.6404,10.3358,10.5757,227200.0],["2004-09-10",10.5376,10.6328,10.4424,10.6328,82400.0],["2004-09-13",10.5795,10.6404,10.4729,10.5148,168200.0],["2004-09-14",10.1873,10.3967,10.092,10.3396,785000.0],["2004-09-15",10.2825,10.332,10.1492,10.1682,200400.0],["2004-09-16",10.2063,10.4005,10.2063,10.3396,193000.0],["2004-09-17",10.351,10.3701,10.1301,10.2177,317200.0],["2004-09-20",10.1873,10.1873,10.073,10.0997,284800.0],["2004-09-21",10.1035,10.3053,10.1035,10.3053,195600.0],["2004-09-22",10.2634,10.2634,10.0502,10.073,234400.0],["2004-09-23",10.1111,10.1606,10.1111,10.1111,240200.0],["2004-09-24",10.1111,10.1949,10.0921,10.1187,164400.0],["2004-09-27",10.0921,10.1644,10.0273,10.0502,208800.0],["2004-09-28",10.0654,10.2748,10.054,10.271,113600.0],["2004-09-29",10.2063,10.3663,10.1911,10.3663,224200.0],["2004-09-30",10.3967,10.4691,10.3739,10.4348,299600.0],["2004-10-01",10.4729,10.7166,10.45,10.6861,199200.0],["2004-10-04",10.69,10.7395,10.4767,10.53,349800.0],["2004-10-05",10.5681,10.5681,10.3777,10.4043,212400.0],["2004-10-06",10.4043,10.6633,10.3853,10.6252,285800.0],["2004-10-07",10.5871,10.5947,10.3205,10.351,164200.0],["2004-10-08",10.3358,10.5947,10.3244,10.3358,162600.0],["2004-10-11",10.3205,10.4615,10.3091,10.4576,153000.0],["2004-10-12",10.364,10.4672,10.2875,10.4213,181600.0],["2004-10-13",10.4596,10.4634,10.1039,10.1115,169000.0],["2004-10-14",10.0962,10.2492,10.0274,10.0504,205200.0],["2004-10-15",10.0351,10.2645,9.9203,10.1727,218800.0],["2004-10-18",10.1727,10.2492,10.0962,10.146,178600.0],["2004-10-19",10.1727,10.2569,9.9089,9.9471,134000.0],["2004-10-20",9.9433,10.0389,9.7559,10.0236,226200.0],["2004-10-21",10.0236,10.1192,9.9662,10.0312,268000.0],["2004-10-22",10.0389,10.1536,9.9127,9.9127,199600.0],["2004-10-25",9.9127,10.1154,9.8553,10.0121,163600.0],["2004-10-26",10.0121,10.0657,9.7903,10.0618,391200.0],["2004-10-27",10.0962,10.3219,10.0657,10.3219,359400.0],["2004-10-28",10.2875,10.2875,10.1154,10.1421,172000.0],["2004-10-29",10.1727,10.3257,10.1727,10.2875,111800.0],["2004-11-01",10.2492,10.253,10.0771,10.2301,266800.0],["2004-11-02",10.2492,10.3219,10.0771,10.1345,153400.0],["2004-11-03",10.2951,10.4251,10.2836,10.4137,135000.0],["2004-11-04",10.3831,10.6852,10.3257,10.6814,225400.0],["2004-11-05",10.7081,10.8076,10.6775,10.777,269000.0],["2004-11-08",10.7655,10.7655,10.6469,10.6508,204400.0],["2004-11-09",10.6699,10.8496,10.6699,10.8343,118200.0],["2004-11-10",10.8611,11.037,10.7464,10.8152,140800.0],["2004-11-11",10.7081,10.8611,10.6699,10.8038,125600.0],["2004-11-12",10.6699,10.8267,10.6699,10.7808,216800.0],["2004-11-15",10.7196,10.7808,10.689,10.7349,185800.0],["2004-11-16",10.7005,10.777,10.6737,10.6737,198000.0],["2004-11-17",10.7081,10.9108,10.6087,10.689,424600.0],["2004-11-18",10.6699,10.7655,10.6087,10.7349,108000.0],["2004-11-19",10.6699,10.7081,10.6087,10.6928,129200.0],["2004-11-22",10.6699,10.8038,10.6546,10.7999,178200.0],["2004-11-23",10.7043,10.8152,10.647,10.7732,218800.0],["2004-11-24",10.7732,10.8879,10.7387,10.8764,160000.0],["2004-11-26",10.8802,10.8994,10.8458,10.8458,26200.0],["2004-11-29",10.8496,11.1479,10.712,11.06,404000.0],["2004-11-30",11.0141,11.0141,10.8994,10.9453,306000.0],["2004-12-01",10.8496,11.2053,10.8496,11.1288,242800.0],["2004-12-02",11.0562,11.1135,10.7884,11.0829,304800.0],["2004-12-03",11.0447,11.0447,10.8649,11.0256,327200.0],["2004-12-06",10.995,11.0179,10.7808,10.8611,249200.0],["2004-12-07",10.8382,10.8382,10.5322,10.5628,286600.0],["2004-12-08",10.5628,10.6699,10.5322,10.6125,205400.0],["2004-12-09",10.5743,10.7502,10.4596,10.7043,187000.0],["2004-12-10",10.6393,10.7081,10.5819,10.6661,158600.0],["2004-12-13",10.689,10.777,10.6355,10.7464,274400.0],["2004-12-14",10.7273,10.7273,10.6431,10.7005,260200.0],["2004-12-15",10.689,10.8611,10.6852,10.8611,334200.0],["2004-12-16",10.8229,10.8229,10.6622,10.712,346600.0],["2004-12-17",10.7273,10.7502,10.6355,10.7081,266200.0],["2004-12-20",10.7081,10.8037,10.6431,10.6431,246200.0],["2004-12-21",10.5552,10.7808,10.5552,10.7808,233400.0],["2004-12-22",10.7464,10.8994,10.7464,10.8994,55600.0],["2004-12-23",10.8994,11.0103,10.8649,10.9682,136200.0],["2004-12-27",10.9797,10.9988,10.8114,10.8152,72600.0],["2004-12-28",10.8152,11.0906,10.8152,10.9185,219600.0],["2004-12-29",10.8611,10.9376,10.7961,10.9376,147600.0],["2004-12-30",10.8802,10.93,10.8038,10.8802,88000.0],["2004-12-31",10.8611,10.9147,10.7732,10.9032,103600.0],["2005-01-03",10.9032,10.9911,10.8037,10.8611,267800.0],["2005-01-04",10.8611,10.8611,10.5552,10.6317,281600.0],["2005-01-05",10.6317,10.647,10.3257,10.3601,212400.0],["2005-01-06",10.364,10.6278,10.364,10.4175,376000.0],["2005-01-07",10.471,10.5169,10.1995,10.1995,219000.0],["2005-01-10",10.1345,10.4175,10.1345,10.364,327000.0],["2005-01-11",10.211,10.3142,10.0351,10.3142,416400.0],["2005-01-12",10.2492,10.2492,9.9815,10.1957,215600.0],["2005-01-13",10.1727,10.2186,10.0695,10.123,250200.0],["2005-01-14",10.1345,10.2416,10.0962,10.2416,149800.0],["2005-01-18",10.2454,10.4825,10.188,10.4404,251800.0],["2005-01-19",10.4022,10.4902,10.3372,10.3525,180800.0],["2005-01-20",10.2683,10.364,10.1995,10.2607,161000.0],["2005-01-21",10.2875,10.3257,10.1039,10.2683,196400.0],["2005-01-24",10.211,10.2378,10.0504,10.081,163200.0],["2005-01-25",10.0427,10.2492,10.0427,10.1536,165000.0],["2005-01-26",10.1613,10.2072,10.058,10.2072,187400.0],["2005-01-27",10.1115,10.253,10.0886,10.1766,223200.0],["2005-01-28",10.0006,10.211,9.9892,10.0198,182800.0],["2005-01-31",10.0771,10.2836,10.0771,10.1995,231000.0],["2005-02-01",10.2186,10.2492,10.1268,10.2225,402800.0],["2005-02-02",10.211,10.2875,10.1919,10.2798,398000.0],["2005-02-03",10.0198,10.2148,9.9815,10.1383,277400.0],["2005-02-04",9.9892,10.1613,9.9892,10.1421,224800.0],["2005-02-07",10.1804,10.3028,10.1766,10.2683,312600.0],["2005-02-08",10.2683,10.341,10.1804,10.2569,372800.0],["2005-02-09",10.2588,10.2626,10.0667,10.1013,218400.0],["2005-02-10",10.1013,10.1589,9.9899,10.0898,137600.0],["2005-02-11",10.0898,10.0898,9.7211,10.0053,526800.0],["2005-02-14",10.0053,10.0053,9.7979,9.8709,200000.0],["2005-02-15",9.8709,10.1628,9.8478,10.109,301400.0],["2005-02-16",10.0821,10.1013,10.0015,10.0245,359000.0],["2005-02-17",10.0245,10.2089,10.0245,10.1205,246000.0],["2005-02-18",10.1397,10.1589,9.9093,9.9131,342400.0],["2005-02-22",9.9131,9.9554,9.7556,9.7902,289400.0],["2005-02-23",9.7556,9.7941,9.7019,9.7748,213800.0],["2005-02-24",9.7748,9.9822,9.698,9.9515,149200.0],["2005-02-25",9.9669,10.1397,9.8901,10.1397,127400.0],["2005-02-28",10.1397,10.2473,10.1244,10.2319,350200.0],["2005-03-01",10.2281,10.3817,10.2165,10.2742,230200.0],["2005-03-02",10.1781,10.374,10.1167,10.1551,270200.0],["2005-03-03",10.1397,10.3702,10.1397,10.3126,162200.0],["2005-03-04",10.3356,10.543,10.3356,10.5238,173600.0],["2005-03-07",10.5315,10.5584,10.2818,10.3126,242200.0],["2005-03-08",10.3894,10.5046,10.3894,10.4163,181800.0],["2005-03-09",10.4163,10.6198,10.3971,10.5353,164000.0],["2005-03-10",10.5238,10.5929,10.4547,10.5238,339800.0],["2005-03-11",10.5238,10.6006,10.4355,10.5392,163400.0],["2005-03-14",10.5238,10.639,10.5238,10.5737,178400.0],["2005-03-15",10.6198,10.7504,10.4278,10.4355,236400.0],["2005-03-16",10.4086,10.4739,10.2473,10.2934,181800.0],["2005-03-17",10.3126,10.4393,10.205,10.2358,221400.0],["2005-03-18",10.351,10.447,10.2972,10.4047,453200.0],["2005-03-21",10.4585,10.4585,10.2972,10.4009,121600.0],["2005-03-22",10.4009,10.52,10.2357,10.255,218200.0],["2005-03-23",10.6198,11.1383,10.5622,10.8503,1221400.0],["2005-03-24",10.8887,10.9386,10.7811,10.8195,377200.0],["2005-03-28",10.8464,11.0654,10.8464,11.0423,341600.0],["2005-03-29",10.9962,11.2151,10.954,10.9693,623400.0],["2005-03-30",10.9732,11.1614,10.9732,11.1153,571200.0],["2005-03-31",11.0846,11.1652,11.0231,11.1383,384600.0],["2005-04-01",11.1191,11.1959,10.9578,11.0001,414400.0],["2005-04-04",11.0231,11.0999,10.9233,11.0769,304200.0],["2005-04-05",11.0654,11.1959,11.0654,11.0807,215400.0],["2005-04-06",11.1307,11.1767,11.0462,11.0462,401000.0],["2005-04-07",11.0462,11.1191,10.9271,11.0769,464000.0],["2005-04-08",11.0999,11.1191,11.05,11.0615,428600.0],["2005-04-11",11.0999,11.1345,10.9809,10.9809,275400.0],["2005-04-12",10.9809,11.0077,10.7389,10.9885,511200.0],["2005-04-13",11.0308,11.0846,10.7543,10.8272,629400.0],["2005-04-14",10.858,10.8964,10.5622,10.6006,562000.0],["2005-04-15",10.6006,10.6045,10.3433,10.4355,443600.0],["2005-04-18",10.5046,10.7082,10.4508,10.6659,579600.0],["2005-04-19",10.712,11.0039,10.6966,10.9693,706200.0],["2005-04-20",10.954,10.954,10.7658,10.7965,670000.0],["2005-04-21",10.8772,11.1345,10.8772,11.1153,447000.0],["2005-04-22",11.0807,11.0999,10.8311,10.977,326000.0],["2005-04-25",11.0039,11.1691,10.9463,11.0769,326800.0],["2005-04-26",11.3789,11.8148,11.3558,11.6643,1334600.0],["2005-04-27",11.6682,11.8456,11.5756,11.6103,646800.0],["2005-04-28",11.6142,11.8032,11.6142,11.6643,859600.0],["2005-04-29",11.7029,11.7222,11.5332,11.6952,778800.0],["2005-05-02",11.7646,11.9575,11.6913,11.8456,503800.0],["2005-05-03",11.8225,12.1156,11.8186,11.9768,705600.0],["2005-05-04",11.9768,12.4049,11.9536,12.3432,758800.0],["2005-05-05",12.3509,12.4821,12.3201,12.3625,670400.0],["2005-05-06",12.4011,12.4551,12.2275,12.2854,411200.0],["2005-05-09",12.2931,12.3316,12.2584,12.3162,354800.0],["2005-05-10",12.2275,12.2622,11.9999,12.1118,412600.0],["2005-05-11",12.1156,12.1581,11.9691,12.1002,276800.0],["2005-05-12",11.9575,12.2391,11.8919,11.9575,387200.0],["2005-05-13",11.9961,12.0154,11.5486,11.7222,362400.0],["2005-05-16",11.6836,11.8726,11.6296,11.8726,502600.0],["2005-05-17",11.8225,11.8919,11.7261,11.8919,363000.0],["2005-05-18",11.9498,12.3394,11.9498,12.3046,313000.0],["2005-05-19",12.3046,12.4512,12.0848,12.2236,356400.0],["2005-05-20",12.2275,12.2275,12.0462,12.0732,189400.0],["2005-05-23",12.0655,12.2352,12.0616,12.0964,284600.0],["2005-05-24",12.0192,12.2044,11.8996,12.0886,149600.0],["2005-05-25",12.0539,12.0732,11.8688,12.0038,242000.0],["2005-05-26",12.0192,12.2545,12.0153,12.2506,148600.0],["2005-05-27",12.2314,12.3162,12.1851,12.2661,163000.0],["2005-05-31",12.2545,12.5592,12.2506,12.4975,363600.0],["2005-06-01",12.4589,12.6518,12.4088,12.6402,394400.0],["2005-06-02",12.6441,12.9912,12.5245,12.8832,503400.0],["2005-06-03",12.8678,12.9565,12.7868,12.8987,483600.0],["2005-06-06",12.7289,12.7405,12.5592,12.6518,270400.0],["2005-06-07",12.6557,12.9411,12.6557,12.7907,266200.0],["2005-06-08",12.7907,12.7907,12.5399,12.5862,162800.0],["2005-06-09",12.5824,12.6402,12.4396,12.5438,225000.0],["2005-06-10",12.5284,12.6132,12.4937,12.5129,162000.0],["2005-06-13",12.4011,12.5901,12.3702,12.5747,269000.0],["2005-06-14",12.5361,12.7097,12.5361,12.6634,282800.0],["2005-06-15",12.6788,12.7868,12.4821,12.7829,292200.0],["2005-06-16",12.7829,12.9797,12.6904,12.9025,295600.0],["2005-06-17",12.9488,12.9681,12.7328,12.7328,364200.0],["2005-06-20",12.6827,12.7482,12.5515,12.5515,229600.0],["2005-06-21",12.4782,12.4898,12.2314,12.2661,555800.0],["2005-06-22",13.1147,13.4233,12.6364,12.999,2636400.0],["2005-06-23",13.0028,13.0259,12.4666,12.6325,563600.0],["2005-06-24",12.6364,12.7289,12.5399,12.7174,874800.0],["2005-06-27",12.5554,12.7289,12.5014,12.6518,564800.0],["2005-06-28",12.6518,13.1031,12.6518,13.0568,1166800.0],["2005-06-29",13.0877,13.2304,13.053,13.188,999400.0],["2005-06-30",13.2535,13.2882,13.134,13.1378,693600.0],["2005-07-01",13.134,13.215,13.0028,13.1417,347000.0],["2005-07-05",13.1031,13.215,13.1031,13.1802,577000.0],["2005-07-06",13.1725,13.4387,13.1532,13.404,591800.0],["2005-07-07",13.269,13.4541,13.2497,13.4194,423400.0],["2005-07-08",13.4387,13.8475,13.4232,13.7897,520600.0],["2005-07-11",13.8475,13.9247,13.6585,13.7858,392600.0],["2005-07-12",13.7018,13.9805,13.6709,13.8838,539400.0],["2005-07-13",13.8644,13.9186,13.6941,13.7018,308800.0],["2005-07-14",13.547,13.7522,13.547,13.6322,470400.0],["2005-07-15",13.5818,13.5935,13.3922,13.4773,279600.0],["2005-07-18",13.458,13.6051,13.4115,13.5199,324200.0],["2005-07-19",13.6167,13.7212,13.5122,13.5741,388400.0],["2005-07-20",13.489,13.7405,13.489,13.698,282000.0],["2005-07-21",13.7096,13.7096,13.3419,13.3535,350600.0],["2005-07-22",13.3728,13.7405,13.3728,13.7405,279800.0],["2005-07-25",13.7212,13.7212,13.3883,13.3883,257000.0],["2005-07-26",13.3767,13.458,13.2451,13.3728,266400.0],["2005-07-27",13.3922,13.5277,13.1909,13.4696,432200.0],["2005-07-28",13.4657,13.667,13.4657,13.5741,206000.0],["2005-07-29",13.5199,13.6825,13.3651,13.3651,228400.0],["2005-08-01",13.3767,13.6593,13.3651,13.5586,266400.0],["2005-08-02",13.5857,13.7831,13.5161,13.7599,432000.0],["2005-08-03",13.6631,13.7444,13.489,13.5857,266200.0],["2005-08-04",13.4309,13.4928,13.2141,13.2374,331000.0],["2005-08-05",13.2141,13.2761,13.0516,13.1484,237400.0],["2005-08-08",13.1716,13.2954,13.16,13.2683,260400.0],["2005-08-09",13.2683,13.3225,13.1948,13.2993,305600.0],["2005-08-10",13.2606,13.3883,13.2529,13.3883,514600.0],["2005-08-11",13.3148,13.5431,13.218,13.5161,413800.0],["2005-08-12",13.4503,13.4503,12.9703,13.0477,289000.0],["2005-08-15",13.3187,13.4309,13.0942,13.249,314400.0],["2005-08-16",13.2064,13.2258,12.8697,12.8813,275200.0],["2005-08-17",12.889,13.1174,12.7845,12.9897,165600.0],["2005-08-18",12.9277,12.9277,12.649,12.6877,191000.0],["2005-08-19",12.6181,12.7148,12.5639,12.591,135800.0],["2005-08-22",12.6297,12.8,12.5639,12.7923,241000.0],["2005-08-23",12.7768,12.7768,12.502,12.5368,209200.0],["2005-08-24",12.5136,12.6374,12.4052,12.5407,213600.0],["2005-08-25",12.5407,12.6839,12.502,12.6645,179200.0],["2005-08-26",12.6645,12.6645,12.4168,12.4245,257600.0],["2005-08-29",12.3471,12.591,12.2504,12.5871,230800.0],["2005-08-30",12.5639,12.5639,12.32,12.4323,159400.0],["2005-08-31",12.4594,12.7303,12.4516,12.6994,308200.0],["2005-09-01",12.6955,12.7574,12.4129,12.4787,240200.0],["2005-09-02",12.5175,12.5987,12.471,12.5175,264600.0],["2005-09-06",12.5407,12.7845,12.5291,12.6568,298800.0],["2005-09-07",12.6142,12.7574,12.5755,12.7381,245400.0],["2005-09-08",12.7265,12.8464,12.6684,12.8464,331400.0],["2005-09-09",12.8232,13.2296,12.8155,13.0748,389000.0],["2005-09-12",13.0438,13.1213,12.9858,13.0129,236800.0],["2005-09-13",12.889,12.889,12.6723,12.7497,246200.0],["2005-09-14",12.7458,12.7458,12.5561,12.6026,182000.0],["2005-09-15",12.6568,12.7806,12.5291,12.56,285400.0],["2005-09-16",12.4439,12.4439,10.9886,11.1279,2324600.0],["2005-09-19",11.2247,11.2247,10.8454,10.9692,882400.0],["2005-09-20",10.9886,11.0118,10.5667,10.7989,835800.0],["2005-09-21",11.5343,11.7666,11.1705,11.4492,1505800.0],["2005-09-22",11.3795,11.4376,11.1589,11.2285,554200.0],["2005-09-23",11.2285,11.6891,11.2247,11.5962,388000.0],["2005-09-26",11.5421,11.693,11.4066,11.4956,320000.0],["2005-09-27",11.5537,11.8053,11.5498,11.635,395400.0],["2005-09-28",11.5537,11.8633,11.5421,11.7395,486600.0],["2005-09-29",11.8053,11.9794,11.6272,11.9562,264200.0],["2005-09-30",11.9291,12.0723,11.7898,12.0297,271600.0],["2005-10-03",12.0298,12.2388,12.0181,12.1923,372600.0],["2005-10-04",12.2697,12.2697,11.9717,12.0027,400000.0],["2005-10-05",11.8517,11.8556,11.5266,11.5769,436000.0],["2005-10-06",11.5537,11.6543,11.3563,11.515,400200.0],["2005-10-07",11.5343,11.6504,11.4646,11.4917,469200.0],["2005-10-10",11.4956,11.515,11.2827,11.3524,463000.0],["2005-10-11",11.3886,11.4507,11.2331,11.2797,480200.0],["2005-10-12",11.2719,11.4158,11.0504,11.1825,398000.0],["2005-10-13",11.1359,11.303,11.0776,11.2214,395000.0],["2005-10-14",11.2642,11.2836,11.1165,11.2292,310000.0],["2005-10-17",11.1553,11.2525,11.0776,11.1748,263400.0],["2005-10-18",11.1748,11.3108,11.1204,11.2059,463600.0],["2005-10-19",11.1553,11.1553,10.9105,11.132,608400.0],["2005-10-20",11.132,11.5829,11.1242,11.3264,635200.0],["2005-10-21",11.338,11.4702,11.2292,11.2447,275400.0],["2005-10-24",11.2719,11.6062,11.2719,11.5946,267800.0],["2005-10-25",11.5635,11.7112,11.5207,11.6995,417600.0],["2005-10-26",11.6606,11.7539,11.4974,11.544,360800.0],["2005-10-27",11.4857,11.509,11.2214,11.2214,334600.0],["2005-10-28",11.3108,11.5246,11.167,11.4857,184800.0],["2005-10-31",11.5052,11.7384,11.4663,11.649,252600.0],["2005-11-01",11.6023,11.7228,11.5557,11.6451,183600.0],["2005-11-02",11.649,11.8744,11.649,11.8161,253800.0],["2005-11-03",11.855,11.8783,11.6334,11.6995,449600.0],["2005-11-04",11.7306,11.8744,11.7228,11.8666,140000.0],["2005-11-07",11.9521,11.9521,11.7034,11.8278,363000.0],["2005-11-08",11.4585,11.8278,11.4585,11.7928,267400.0],["2005-11-09",11.8355,12.0221,11.7656,11.8822,368000.0],["2005-11-10",11.855,12.096,11.7578,12.0726,238000.0],["2005-11-11",12.0493,12.0688,11.9055,11.991,102800.0],["2005-11-14",12.026,12.0493,11.8006,11.89,98600.0],["2005-11-15",11.8627,11.8783,11.7073,11.7578,412200.0],["2005-11-16",11.7967,11.8161,11.6723,11.7811,209400.0],["2005-11-17",11.82,12.0804,11.7967,12.0804,187200.0],["2005-11-18",12.2709,12.2709,12.0338,12.1737,195200.0],["2005-11-21",12.0493,12.4263,12.0493,12.3797,293200.0],["2005-11-22",12.3331,12.4302,12.2398,12.403,229800.0],["2005-11-23",12.3214,12.3797,12.1659,12.2087,160000.0],["2005-11-25",12.2048,12.2048,12.0338,12.1348,98000.0],["2005-11-28",12.1271,12.1271,11.9016,11.9016,194400.0],["2005-11-29",11.9444,12.1193,11.9444,12.0182,202600.0],["2005-11-30",12.026,12.1309,11.9794,12.0415,234200.0],["2005-12-01",12.0104,12.4535,12.0104,12.4497,236800.0],["2005-12-02",12.2437,12.4302,12.232,12.3914,236200.0],["2005-12-05",12.3525,12.4885,12.2126,12.4147,219800.0],["2005-12-06",12.3719,12.5974,12.3719,12.5002,342800.0],["2005-12-07",12.5352,12.574,12.3564,12.5157,332600.0],["2005-12-08",12.5352,12.5896,12.267,12.4302,253600.0],["2005-12-09",12.3914,12.4846,12.3175,12.4302,141400.0],["2005-12-12",12.4263,12.4302,12.1892,12.2553,243000.0],["2005-12-13",12.2825,12.3447,12.1659,12.302,305600.0],["2005-12-14",12.2631,12.4808,12.2631,12.4458,243200.0],["2005-12-15",12.3991,12.438,12.2437,12.4302,398000.0],["2005-12-16",12.4302,12.4458,12.3059,12.3175,607200.0],["2005-12-19",12.3175,12.3253,12.1698,12.1698,231000.0],["2005-12-20",12.1698,12.2748,12.1271,12.2087,201000.0],["2005-12-21",12.2437,12.3797,12.2359,12.368,136400.0],["2005-12-22",12.3214,12.5818,12.3214,12.508,281600.0],["2005-12-23",12.5274,12.8811,12.4924,12.8228,246600.0],["2005-12-27",12.8422,12.9239,12.6207,12.6285,185400.0],["2005-12-28",12.749,12.85,12.6518,12.7295,294800.0],["2005-12-29",12.6907,12.8539,12.6518,12.7373,188400.0],["2005-12-30",12.6518,12.6518,12.4574,12.4652,260400.0],["2006-01-03",12.574,12.7528,12.267,12.7179,343200.0],["2006-01-04",12.6906,12.6984,12.5468,12.6323,278000.0],["2006-01-05",12.6518,12.7839,12.6013,12.714,262800.0],["2006-01-06",12.7295,12.9511,12.6168,12.8967,221000.0],["2006-01-09",13.021,13.1065,13.021,13.0677,229800.0],["2006-01-10",13.2154,13.5807,13.2154,13.4408,371000.0],["2006-01-11",13.3709,13.3709,13.1882,13.2776,282800.0],["2006-01-12",13.2076,13.3281,13.0638,13.0677,267800.0],["2006-01-13",13.0599,13.297,13.0599,13.1998,155000.0],["2006-01-17",13.1998,13.2154,12.9744,13.1221,259200.0],["2006-01-18",14.0316,14.5564,13.6896,13.8373,1654000.0],["2006-01-19",14.0316,14.0316,13.5652,13.674,683800.0],["2006-01-20",13.7673,13.7673,13.402,13.4175,356600.0],["2006-01-23",13.4564,13.6818,13.4019,13.6468,437800.0],["2006-01-24",13.6041,14.1793,13.5691,14.1132,895600.0],["2006-01-25",14.1521,14.3387,14.1055,14.292,414800.0],["2006-01-26",14.3154,14.7468,14.2765,14.7157,427600.0],["2006-01-27",14.6924,14.7662,14.5175,14.5641,394200.0],["2006-01-30",14.533,14.533,14.2648,14.2882,337000.0],["2006-01-31",14.5758,14.7002,14.4708,14.6885,522000.0],["2006-02-01",14.6574,15.256,14.6185,15.0889,435000.0],["2006-02-02",15.0305,15.2443,14.8012,14.9528,416400.0],["2006-02-03",14.8556,15.0966,14.7507,14.9373,627000.0],["2006-02-06",14.9723,15.2832,14.9723,15.2521,386000.0],["2006-02-07",15.2249,15.5125,15.2171,15.4814,744600.0],["2006-02-08",15.4397,15.6931,15.3539,15.6541,531000.0],["2006-02-09",15.4007,15.853,15.4007,15.5957,609000.0],["2006-02-10",15.5879,15.6619,15.4943,15.6386,425200.0],["2006-02-13",15.5645,15.6346,15.5021,15.5489,368400.0],["2006-02-14",15.5333,15.7906,15.5138,15.7672,335600.0],["2006-02-15",15.7282,15.8374,15.5411,15.7672,330400.0],["2006-02-16",15.8101,15.8881,15.7282,15.8491,308800.0],["2006-02-17",15.8491,15.8491,15.5996,15.7477,669800.0],["2006-02-21",15.7711,15.8569,15.6581,15.7594,379400.0],["2006-02-22",15.7711,15.9193,15.7438,15.8725,422600.0],["2006-02-23",15.8101,15.8881,15.697,15.7438,464600.0],["2006-02-24",15.8296,15.9037,15.7321,15.8491,533200.0],["2006-02-27",15.8959,16.083,15.8959,16.0245,495400.0],["2006-02-28",15.9778,16.0401,15.775,15.8296,445000.0],["2006-03-01",15.8296,16.0323,15.7984,16.0167,352200.0],["2006-03-02",15.9661,16.2351,15.8842,16.2117,534000.0],["2006-03-03",16.1415,16.3443,16.0635,16.2273,334200.0],["2006-03-06",15.8569,16.2156,15.8569,16.161,409800.0],["2006-03-07",16.1025,16.1844,15.9037,16.0012,180200.0],["2006-03-08",15.9544,15.9661,15.5489,15.7867,266800.0],["2006-03-09",15.7867,15.9271,15.6502,15.7438,216600.0],["2006-03-10",15.7282,16.0713,15.7126,16.0713,222000.0],["2006-03-13",16.1025,16.2702,16.0051,16.0323,249200.0],["2006-03-14",15.9856,16.3482,15.8959,16.3053,222600.0],["2006-03-15",16.3209,16.6874,16.3014,16.6718,307400.0],["2006-03-16",16.6484,16.9486,16.5626,16.5704,254600.0],["2006-03-17",16.6211,16.7497,16.3754,16.3871,969600.0],["2006-03-20",16.4105,16.7342,16.2975,16.6484,452400.0],["2006-03-21",16.6094,16.7887,16.3754,16.391,250600.0],["2006-03-22",16.3794,16.9408,16.3404,16.9018,395800.0],["2006-03-23",16.8433,17.0149,16.7224,16.9096,338400.0],["2006-03-24",16.9447,17.1279,16.8667,16.9213,376400.0],["2006-03-27",16.9408,17.0032,16.8316,16.8706,447200.0],["2006-03-28",16.9213,16.9876,16.7926,16.8355,476000.0],["2006-03-29",17.7401,19.2256,17.6816,19.1437,2178200.0],["2006-03-30",19.1437,19.904,19.1086,19.6856,1127600.0],["2006-03-31",19.7753,20.3134,19.6934,20.017,1167200.0],["2006-04-03",19.9001,20.7968,19.8884,20.6877,938200.0],["2006-04-04",20.5278,21.1243,20.442,20.8826,759800.0],["2006-04-05",20.6643,20.75,20.1379,20.2744,792600.0],["2006-04-06",20.1964,20.3212,19.9274,19.9625,1037000.0],["2006-04-07",20.0326,20.6019,19.943,20.5668,617200.0],["2006-04-10",20.5278,20.6954,20.3173,20.6721,612600.0],["2006-04-11",20.711,20.8475,20.5278,20.6565,771400.0],["2006-04-12",20.6838,20.7812,20.4732,20.7111,645200.0],["2006-04-13",20.6643,20.984,20.5629,20.7344,495600.0],["2006-04-17",20.6643,20.984,20.5512,20.9411,552000.0],["2006-04-18",20.9391,21.498,20.8844,21.4784,582400.0],["2006-04-19",21.3417,21.8262,21.1853,21.3104,1033000.0],["2006-04-20",21.3338,21.5175,20.8922,21.1697,654600.0],["2006-04-21",21.201,21.4237,21.0955,21.2635,629000.0],["2006-04-24",21.2322,21.4784,21.1775,21.3847,528200.0],["2006-04-25",21.4081,21.5839,21.2791,21.5253,960800.0],["2006-04-26",21.8849,21.8849,21.2557,21.283,731800.0],["2006-04-27",21.1931,21.2479,20.5718,20.6929,1116600.0],["2006-04-28",20.3217,20.7164,20.3217,20.4389,440400.0],["2006-05-01",20.5132,20.6929,20.3998,20.5092,651800.0],["2006-05-02",20.5327,20.6226,20.3725,20.6226,485200.0],["2006-05-03",20.5561,21.1892,20.5561,21.1267,616400.0],["2006-05-04",21.1658,21.3534,20.9509,21.1384,371400.0],["2006-05-05",21.1814,21.2674,20.9,21.0095,258800.0],["2006-05-08",20.8336,21.0681,20.7359,20.9118,346400.0],["2006-05-09",20.8492,20.8532,20.7203,20.775,247000.0],["2006-05-10",20.7125,20.7125,20.138,20.3295,483800.0],["2006-05-11",20.2552,20.4389,19.9348,19.9621,352200.0],["2006-05-12",19.9309,19.9309,19.4502,19.544,417800.0],["2006-05-15",19.3837,19.8683,19.3603,19.7003,674000.0],["2006-05-16",19.6847,19.9699,19.6847,19.9035,610000.0],["2006-05-17",19.7745,19.7745,19.4033,19.6221,544000.0],["2006-05-18",19.626,19.8019,19.0437,19.118,443200.0],["2006-05-19",18.9539,19.075,18.5357,18.8952,534000.0],["2006-05-22",18.7585,18.7585,18.1136,18.3716,682400.0],["2006-05-23",18.6217,19.3329,18.5787,18.8796,760800.0],["2006-05-24",18.8796,19.1258,18.4888,18.9187,569200.0],["2006-05-25",19.1063,19.3329,18.9187,19.1493,439000.0],["2006-05-26",19.1883,19.2196,18.9929,19.1102,510800.0],["2006-05-30",19.032,19.0555,18.7233,18.7272,675600.0],["2006-05-31",18.778,18.9578,18.6099,18.8562,791000.0],["2006-06-01",18.8562,19.1024,18.7936,19.0789,585200.0],["2006-06-02",19.1493,19.3994,18.9539,19.1414,546400.0],["2006-06-05",19.1102,19.2548,18.5591,18.5631,398400.0],["2006-06-06",18.3677,19.0711,18.3677,18.8952,962400.0],["2006-06-07",18.8562,19.3642,18.7311,19.0242,980000.0],["2006-06-08",18.8288,19.0437,18.3364,18.9304,651000.0],["2006-06-09",18.9382,19.2118,18.7585,18.8562,428000.0],["2006-06-12",18.7624,18.8054,18.3794,18.4849,425000.0],["2006-06-13",18.2504,18.5279,18.141,18.2465,547800.0],["2006-06-14",18.1879,18.3559,18.0706,18.2817,511200.0],["2006-06-15",18.3755,19.4932,18.3559,19.3955,785200.0],["2006-06-16",19.3251,19.4775,18.9773,19.0672,1410600.0],["2006-06-19",19.1024,19.1102,18.5904,18.6959,710600.0],["2006-06-20",18.5982,18.9226,18.4927,18.5982,458800.0],["2006-06-21",18.5631,19.075,18.5631,18.8913,618200.0],["2006-06-22",18.8718,19.4306,18.7858,19.0711,582800.0],["2006-06-23",19.032,19.3681,18.8757,19.0672,549400.0],["2006-06-26",19.1336,19.5987,19.0711,19.4814,615000.0],["2006-06-27",19.5362,19.5479,18.6217,18.7116,768600.0],["2006-06-28",17.5861,17.7111,15.6946,15.7845,2906000.0],["2006-06-29",15.5734,16.3316,15.3858,16.0815,1859800.0],["2006-06-30",16.6872,17.2539,16.4996,17.0272,1414000.0],["2006-07-03",16.9412,16.9999,16.6481,16.8709,449800.0],["2006-07-05",16.7966,16.8201,16.2456,16.5348,946400.0],["2006-07-06",16.5895,16.6794,16.2769,16.4605,679600.0],["2006-07-07",16.2886,16.57,16.0189,16.0776,948800.0],["2006-07-10",16.1088,16.3316,16.0502,16.1987,609200.0],["2006-07-11",16.1206,16.3746,15.8704,16.3238,794600.0],["2006-07-12",16.2847,16.2847,15.8274,15.8587,771000.0],["2006-07-13",15.7845,15.933,15.4484,15.55,735200.0],["2006-07-14",15.6321,15.9681,15.4757,15.8939,912000.0],["2006-07-17",15.8274,15.9916,15.5265,15.5695,777400.0],["2006-07-18",15.6907,15.8157,15.3819,15.7884,606200.0],["2006-07-19",15.8118,16.6677,15.8118,16.4136,781800.0],["2006-07-20",16.4137,16.5582,15.8079,15.8275,510400.0],["2006-07-21",15.7337,15.7493,15.3233,15.5031,498600.0],["2006-07-24",15.5422,16.0228,15.5422,15.9681,503200.0],["2006-07-25",15.9505,16.2484,15.2684,15.5193,1609200.0],["2006-07-26",15.4448,15.6016,15.1547,15.3743,733200.0],["2006-07-27",15.3978,15.5154,15.0332,15.1469,352800.0],["2006-07-28",15.2175,15.7114,15.2135,15.6643,497400.0],["2006-07-31",15.6369,15.7231,15.5271,15.6722,316200.0],["2006-08-01",15.6134,15.6291,15.2645,15.3939,687000.0],["2006-08-02",15.4135,15.6957,15.2567,15.5193,526600.0],["2006-08-03",15.4566,15.5663,15.3194,15.4448,571000.0],["2006-08-04",15.6526,15.8603,15.092,15.2606,584800.0],["2006-08-07",14.896,15.0058,14.7079,14.896,559000.0],["2006-08-08",14.896,15.0058,14.5824,14.6059,654200.0],["2006-08-09",14.6922,14.8725,14.6216,14.6295,542600.0],["2006-08-10",14.9744,15.0528,14.7627,14.896,804300.0],["2006-08-11",14.7784,14.8254,14.1982,14.308,753300.0],["2006-08-14",14.3629,14.8333,14.2845,14.6373,724200.0],["2006-08-15",14.9352,14.9509,14.6295,14.9039,301600.0],["2006-08-16",14.9352,15.3037,14.8411,15.2959,295800.0],["2006-08-17",15.2175,15.3743,15.0528,15.2802,302300.0],["2006-08-18",15.3429,15.3429,15.0685,15.1939,245100.0],["2006-08-21",15.1312,15.2096,14.9117,14.9744,462500.0],["2006-08-22",14.9744,15.0215,14.7627,14.896,261400.0],["2006-08-23",14.8176,15.045,14.3551,14.4805,337300.0],["2006-08-24",14.5432,14.6922,14.3315,14.6138,414800.0],["2006-08-25",14.6138,14.7941,14.5275,14.6608,538500.0],["2006-08-28",14.6059,15.0058,14.5981,14.9352,415200.0],["2006-08-29",14.9744,15.0371,14.7784,14.896,611800.0],["2006-08-30",14.9117,15.1391,14.7706,14.7784,667600.0],["2006-08-31",14.849,15.1155,14.7627,15.0763,833100.0],["2006-09-01",15.1077,15.4056,15.0136,15.1704,523000.0],["2006-09-05",15.1704,15.6487,15.1704,15.6251,689400.0],["2006-09-06",15.5938,15.5938,15.2958,15.3978,399600.0],["2006-09-07",15.241,15.241,14.896,14.9509,515700.0],["2006-09-08",14.9352,15.2096,14.896,15.1547,540400.0],["2006-09-11",15.1312,15.1391,14.504,14.5903,444200.0],["2006-09-12",14.5981,15.1391,14.5589,15.045,322100.0],["2006-09-13",15.0685,15.3194,15.0371,15.2959,356100.0],["2006-09-14",15.2331,15.4448,15.0999,15.3586,416500.0],["2006-09-15",15.437,15.5075,15.1469,15.2175,546400.0],["2006-09-18",15.1077,15.6486,15.0058,15.3978,394300.0],["2006-09-19",15.3664,15.4919,14.6765,15.2331,701200.0],["2006-09-20",15.3115,15.9309,15.2723,15.6016,408000.0],["2006-09-21",15.6565,15.9544,15.6251,15.7506,512900.0],["2006-09-22",15.7427,15.9779,15.7192,15.9074,863800.0],["2006-09-25",15.9936,16.3543,15.8447,16.1975,970100.0],["2006-09-26",16.2759,16.4327,15.7741,15.9544,826700.0],["2006-09-27",18.032,20.0704,17.6792,19.6941,3686400.0],["2006-09-28",19.2002,19.6471,18.1575,18.4789,1824300.0],["2006-09-29",18.5808,18.6592,18.1888,18.377,971600.0],["2006-10-02",18.3535,18.4946,17.9928,18.1261,697700.0],["2006-10-03",18.1339,18.2829,17.9536,17.9928,555000.0],["2006-10-04",17.9301,18.2986,17.7027,18.2672,473300.0],["2006-10-05",18.3535,18.62,18.0791,18.1575,561700.0],["2006-10-06",18.1653,18.4475,17.8752,18.2829,518700.0],["2006-10-09",18.3143,18.3613,17.9771,18.2594,275200.0],["2006-10-10",18.2123,18.6749,18.1888,18.377,305300.0],["2006-10-11",18.3691,18.424,18.1026,18.3143,268200.0],["2006-10-12",18.3535,18.7925,18.3535,18.7768,321600.0],["2006-10-13",18.9336,19.1218,18.6671,19.0042,302100.0],["2006-10-16",19.0434,19.8117,19.012,19.5452,633300.0],["2006-10-17",19.406,19.5396,19.0209,19.2095,344000.0],["2006-10-18",19.2567,19.5947,19.1938,19.4296,589300.0],["2006-10-19",19.3824,19.689,19.2488,19.5711,562700.0],["2006-10-20",19.5711,19.5711,19.0759,19.3667,285800.0],["2006-10-23",19.2645,19.6182,19.1624,19.4768,255200.0],["2006-10-24",19.4846,19.4925,19.1781,19.2331,243800.0],["2006-10-25",19.1781,19.5554,19.1781,19.5082,394800.0],["2006-10-26",19.5868,19.7833,19.2724,19.6654,366700.0],["2006-10-27",19.6025,19.7126,19.1073,19.1073,237100.0],["2006-10-30",18.958,20.53,18.9266,20.4828,633800.0],["2006-10-31",20.4828,20.4828,19.4217,19.4846,621500.0],["2006-11-01",19.5318,20.3806,19.4689,19.8462,610200.0],["2006-11-02",19.6497,19.9169,19.5318,19.6654,358900.0],["2006-11-03",19.689,19.7519,19.2567,19.5554,237000.0],["2006-11-06",19.689,20.0663,19.6418,19.9798,266100.0],["2006-11-07",20.0427,20.4514,20.0191,20.1999,514500.0],["2006-11-08",20.082,20.082,18.6908,19.351,984600.0],["2006-11-09",19.5082,19.689,19.1545,19.2803,334600.0],["2006-11-10",19.2645,19.5789,19.1781,19.5396,253400.0],["2006-11-13",19.461,19.7676,19.2881,19.6182,371700.0],["2006-11-14",19.5789,20.0663,19.4139,20.0427,375700.0],["2006-11-15",20.0505,20.1527,19.8855,19.9562,249400.0],["2006-11-16",20.0662,20.0662,19.6497,19.8698,248800.0],["2006-11-17",21.3553,22.2041,20.978,21.2688,720000.0],["2006-11-20",21.1902,21.2688,20.4592,20.6164,577100.0],["2006-11-21",20.6715,20.7501,20.4435,20.585,276800.0],["2006-11-22",20.6636,20.9701,20.6322,20.8208,270900.0],["2006-11-24",20.6793,20.923,20.6715,20.8601,87000.0],["2006-11-27",20.8129,20.8601,19.6733,19.9248,638400.0],["2006-11-28",19.9169,20.5143,19.5868,20.3335,512900.0],["2006-11-29",20.4357,20.4985,19.8698,20.4278,456700.0],["2006-11-30",20.4357,20.6164,20.0898,20.4907,522600.0],["2006-12-01",20.5536,20.6007,19.8226,20.3649,492600.0],["2006-12-04",20.4435,21.143,20.4042,21.0566,530100.0],["2006-12-05",21.2138,21.4417,21.0094,21.2767,527100.0],["2006-12-06",21.1981,21.2531,20.7343,20.7972,321400.0],["2006-12-07",20.8915,21.1116,20.53,20.8444,292900.0],["2006-12-08",20.7894,20.7894,20.4121,20.585,444600.0],["2006-12-11",20.6793,21.0959,20.6007,20.8994,331400.0],["2006-12-12",20.9387,21.0252,20.7501,20.9544,371200.0],["2006-12-13",21.0252,21.088,20.7579,21.0252,469200.0],["2006-12-14",21.0252,21.2845,20.7972,20.9701,337800.0],["2006-12-15",20.8287,21.0173,20.5771,20.7108,488700.0],["2006-12-18",20.9073,20.9937,20.5457,20.7894,398700.0],["2006-12-19",20.3964,20.7658,20.0977,20.5143,387700.0],["2006-12-20",20.5536,21.1824,20.3964,20.9544,416300.0],["2006-12-21",20.9073,21.2609,20.6715,20.9073,432800.0],["2006-12-22",20.8287,20.9937,20.6322,20.7265,234900.0],["2006-12-26",20.8287,20.9701,20.5378,20.8129,286800.0],["2006-12-27",20.868,21.0566,20.7108,20.8915,279100.0],["2006-12-28",20.8758,20.9073,20.6557,20.7108,231700.0],["2006-12-29",20.7108,20.8208,20.2942,20.2942,266500.0],["2007-01-03",20.4357,21.5753,20.4121,20.9151,738100.0],["2007-01-04",20.8994,21.0802,20.5693,20.9073,536900.0],["2007-01-05",20.8287,20.9466,20.475,20.7501,574000.0],["2007-01-08",20.7894,20.9859,20.0191,20.7972,440800.0],["2007-01-09",20.9151,21.143,20.6479,21.1038,517500.0],["2007-01-10",20.9859,20.9859,20.6715,20.8444,401000.0],["2007-01-11",20.9073,22.4557,20.868,22.3928,1572300.0],["2007-01-12",22.3142,23.4539,21.9841,23.1473,1570200.0],["2007-01-16",23.2652,23.4853,22.2513,22.5028,1475500.0],["2007-01-17",21.9762,22.212,21.0645,21.5203,1298000.0],["2007-01-18",21.4339,21.8269,21.2688,21.6225,751500.0],["2007-01-19",21.4496,21.4496,20.2156,20.8522,645500.0],["2007-01-22",20.868,21.0094,20.2863,20.5614,574900.0],["2007-01-23",20.4357,20.7422,20.2313,20.6715,612400.0],["2007-01-24",20.7501,20.8129,20.3571,20.695,585500.0],["2007-01-25",20.6322,20.7501,19.8855,20.082,708800.0],["2007-01-26",20.0112,20.0112,19.2174,19.7204,873900.0],["2007-01-29",19.6418,19.7204,19.1466,19.4139,810700.0],["2007-01-30",19.4217,20.0348,19.3196,19.9719,716500.0],["2007-01-31",19.8697,20.5221,19.7125,20.3335,1051100.0],["2007-02-01",20.3178,20.3178,19.7361,19.7833,579400.0],["2007-02-02",19.8619,20.1527,19.3903,19.9484,578500.0],["2007-02-05",19.8956,19.8956,19.1155,19.1864,514400.0],["2007-02-06",19.2258,19.6828,19.0682,19.5331,415400.0],["2007-02-07",19.5567,19.6986,19.3361,19.4937,397500.0],["2007-02-08",19.4937,19.6277,19.3598,19.5961,482100.0],["2007-02-09",19.6277,19.6513,19.0997,19.3519,236600.0],["2007-02-12",19.3519,19.4307,19.2022,19.3834,277500.0],["2007-02-13",19.4622,19.738,19.3834,19.6749,322800.0],["2007-02-14",19.7065,19.8719,19.3676,19.4543,290900.0],["2007-02-15",19.4622,19.4701,19.1076,19.2652,424100.0],["2007-02-16",19.2416,19.2416,18.753,19.1076,547900.0],["2007-02-20",18.8318,20.0059,18.7215,19.6513,765000.0],["2007-02-21",19.604,20.0847,19.4386,20.0847,775600.0],["2007-02-22",20.0847,20.1319,19.5095,19.6828,591700.0],["2007-02-23",19.6828,20.4865,19.6513,20.4235,652200.0],["2007-02-26",20.5732,20.9199,20.1477,20.3683,758500.0],["2007-02-27",19.6592,20.3526,16.2789,19.9822,894000.0],["2007-02-28",19.9744,20.1083,19.541,19.6749,550000.0],["2007-03-01",19.4149,20.1319,19.1943,19.8562,1154400.0],["2007-03-02",19.7459,20.0453,19.541,19.7065,917900.0],["2007-03-05",19.7459,20.0768,18.9973,18.9973,621300.0],["2007-03-06",19.1313,19.5961,18.9894,19.4464,567100.0],["2007-03-07",19.4149,19.604,19.084,19.1234,635200.0],["2007-03-08",19.3676,19.6513,19.2337,19.4307,260000.0],["2007-03-09",19.6513,19.6592,19.2967,19.5804,266400.0],["2007-03-12",19.5489,20.3604,19.5489,20.195,576200.0],["2007-03-13",20.0295,20.2265,19.4543,19.5095,497100.0],["2007-03-14",19.3598,19.5725,18.9027,19.541,591000.0],["2007-03-15",19.5804,20.4156,19.5804,20.0295,624700.0],["2007-03-16",19.998,20.0925,19.4937,19.6592,794100.0],["2007-03-19",19.6828,19.9822,19.5961,19.7931,571000.0],["2007-03-20",19.7537,20.2501,19.6277,20.2344,475300.0],["2007-03-21",20.2265,20.8411,20.1477,20.8411,677300.0],["2007-03-22",20.9435,21.0144,20.3211,20.6047,730400.0],["2007-03-23",20.6362,20.849,20.5259,20.6914,512500.0],["2007-03-26",20.7308,20.7702,19.8246,20.3132,932900.0],["2007-03-27",20.3132,20.4786,19.9113,20.1162,437400.0],["2007-03-28",21.0775,22.6297,20.3683,22.3776,2720300.0],["2007-03-29",22.5982,22.8267,21.3139,21.4715,1165100.0],["2007-03-30",21.4242,21.7787,21.1169,21.4872,849600.0],["2007-04-02",21.6133,22.4564,21.5896,22.4249,799300.0],["2007-04-03",22.4643,22.4643,21.9048,22.0073,658800.0],["2007-04-04",21.9678,22.0624,21.7709,21.9757,604100.0],["2007-04-05",22.0073,22.3382,21.9127,22.2752,532300.0],["2007-04-09",22.3618,22.7243,21.9994,22.0624,421600.0],["2007-04-10",22.0072,22.2436,21.6684,21.7866,559700.0],["2007-04-11",21.8339,21.8969,21.3533,21.5896,635100.0],["2007-04-12",21.5108,21.6763,21.1878,21.4163,573800.0],["2007-04-13",21.5108,21.7078,21.1326,21.4321,937400.0],["2007-04-16",21.503,21.8181,21.4793,21.8024,437400.0],["2007-04-17",21.8379,21.8458,21.1587,21.3246,727300.0],["2007-04-18",21.3167,21.4114,20.9455,21.2851,483200.0],["2007-04-19",21.0639,21.4588,20.8744,21.1587,469500.0],["2007-04-20",21.4904,21.8537,21.4746,21.8537,825300.0],["2007-04-23",21.7747,21.7747,21.4272,21.601,567200.0],["2007-04-24",21.9169,22.0433,21.4035,21.5536,756900.0],["2007-04-25",21.601,21.6326,21.2219,21.3325,413900.0],["2007-04-26",21.293,21.7195,21.293,21.6405,384000.0],["2007-04-27",21.5536,21.5536,21.0955,21.2535,499100.0],["2007-04-30",21.2377,21.2614,20.1635,20.1951,567900.0],["2007-05-01",20.203,20.4005,19.9503,20.2583,472800.0],["2007-05-02",20.3136,20.6216,20.1478,20.4558,326400.0],["2007-05-03",20.3847,20.4242,20.1636,20.3531,297000.0],["2007-05-04",20.361,20.4163,19.8397,20.1083,401400.0],["2007-05-07",19.9819,20.0293,19.6107,19.745,607600.0],["2007-05-08",19.587,19.7055,19.2869,19.7055,654100.0],["2007-05-09",19.6107,20.3847,19.4764,20.282,654100.0],["2007-05-10",20.2346,20.2662,19.9582,20.0688,523400.0],["2007-05-11",20.2188,20.2899,19.7923,20.2899,435000.0],["2007-05-14",20.2978,20.3294,19.8634,19.9345,369100.0],["2007-05-15",19.8871,20.3768,19.6423,20.0767,495900.0],["2007-05-16",20.1004,20.2188,19.7845,20.132,476800.0],["2007-05-17",20.0372,20.0372,19.666,19.8476,414700.0],["2007-05-18",19.9345,21.2693,19.8476,21.1113,1131000.0],["2007-05-21",21.0244,21.3009,20.6611,21.0244,745100.0],["2007-05-22",21.0955,21.4114,20.9849,21.2377,481400.0],["2007-05-23",21.2377,21.2377,20.748,20.8191,462000.0],["2007-05-24",20.7322,20.9297,20.1635,20.2267,658500.0],["2007-05-25",20.3847,20.7559,20.1399,20.7006,451600.0],["2007-05-29",20.8191,21.3325,20.6848,21.2614,803300.0],["2007-05-30",21.0718,21.364,20.6137,21.3246,1237300.0],["2007-05-31",21.3325,21.6168,21.3325,21.522,903900.0],["2007-06-01",21.5141,21.7589,21.3877,21.5299,1297100.0],["2007-06-04",21.4114,21.5062,20.9613,21.4667,694500.0],["2007-06-05",21.3088,21.9485,21.2456,21.443,648200.0],["2007-06-06",21.1745,21.4272,20.9376,21.2693,573700.0],["2007-06-07",21.0481,21.214,20.7717,20.7875,704000.0],["2007-06-08",20.7796,21.3009,20.7796,21.1508,497900.0],["2007-06-11",21.135,21.3956,21.056,21.135,508600.0],["2007-06-12",21.0876,21.4351,20.7243,20.8507,532500.0],["2007-06-13",20.9376,21.2535,20.7401,21.1824,468300.0],["2007-06-14",21.3246,21.8063,21.1429,21.4193,527600.0],["2007-06-15",21.68,22.7699,21.68,22.6988,1309200.0],["2007-06-18",22.7067,23.0147,21.8221,22.0591,932800.0],["2007-06-19",21.9169,22.1933,21.68,22.1459,359100.0],["2007-06-20",22.2486,22.3039,21.7431,21.8142,349500.0],["2007-06-21",21.7195,22.1538,21.5852,22.1538,444400.0],["2007-06-22",22.1538,22.4619,22.1143,22.2407,846400.0],["2007-06-25",22.1617,22.1617,21.522,21.7195,630700.0],["2007-06-26",21.9169,22.3039,21.4667,21.6326,803900.0],["2007-06-27",22.5171,24.389,22.0038,24.2231,1684400.0],["2007-06-28",24.081,24.4759,23.5439,23.5518,1028400.0],["2007-06-29",23.6939,24.0099,23.5123,23.6071,855100.0],["2007-07-02",23.6861,24.1994,23.6545,23.8993,417100.0],["2007-07-03",23.9704,24.1599,23.8282,23.923,154800.0],["2007-07-05",23.8993,23.9072,23.1885,23.5518,489900.0],["2007-07-06",23.6308,23.6939,23.2754,23.4965,456400.0],["2007-07-09",23.5834,23.7966,23.228,23.7334,443600.0],["2007-07-10",23.2201,23.5123,23.0384,23.457,666400.0],["2007-07-11",23.4333,23.4333,22.9041,23.0068,406200.0],["2007-07-12",23.5044,24.2468,23.378,24.1915,570400.0],["2007-07-13",24.1678,24.3653,23.8282,24.1836,421300.0],["2007-07-16",24.0257,24.081,23.3306,23.4886,476600.0],["2007-07-17",23.5913,23.9151,23.0779,23.2596,336000.0],["2007-07-18",22.9831,23.3306,22.6277,23.0226,354100.0],["2007-07-19",23.2359,23.615,22.6277,22.7146,691800.0],["2007-07-20",22.525,22.762,21.8853,22.3829,681000.0],["2007-07-23",22.5171,24.9023,22.5171,24.1836,1228300.0],["2007-07-24",23.8473,23.8473,22.1931,22.2801,987800.0],["2007-07-25",22.4938,22.85,21.457,21.9081,746800.0],["2007-07-26",21.2037,21.9081,20.8396,21.7973,955600.0],["2007-07-27",21.7498,22.3197,21.1404,21.1404,738600.0],["2007-07-30",21.2354,21.7103,20.9029,21.4886,482800.0],["2007-07-31",21.7657,22.1772,21.734,21.8686,735400.0],["2007-08-01",21.7657,22.7629,21.7657,22.4938,900900.0],["2007-08-02",22.5809,22.7471,22.0981,22.2326,747100.0],["2007-08-03",22.1851,22.3988,21.3937,21.4491,657800.0],["2007-08-06",22.106,22.2564,20.7367,22.1535,780700.0],["2007-08-07",22.0031,22.0031,21.1246,21.7261,723500.0],["2007-08-08",21.924,22.7154,21.2275,21.4412,1249800.0],["2007-08-09",20.7842,20.8555,19.9453,20.1906,1421000.0],["2007-08-10",20.5864,22.5967,19.8424,22.573,1165100.0],["2007-08-13",22.4384,23.2695,21.4491,21.5836,536800.0],["2007-08-14",21.5836,22.201,21.4886,21.5678,738600.0],["2007-08-15",21.5282,22.1693,20.99,21.0454,417700.0],["2007-08-16",20.9425,22.296,20.2698,21.9952,646400.0],["2007-08-17",23.0479,23.5069,21.8131,22.5097,809500.0],["2007-08-20",22.5651,22.9291,22.2485,22.7154,474100.0],["2007-08-21",22.7154,23.3249,22.0664,22.4068,410900.0],["2007-08-22",22.4305,22.9529,22.1931,22.3593,378700.0],["2007-08-23",22.5017,22.5413,21.4649,21.7182,483500.0],["2007-08-24",21.6944,22.0427,21.1008,21.5678,553600.0],["2007-08-27",21.4728,22.1139,21.2116,21.8527,364600.0],["2007-08-28",21.7419,21.8765,20.8475,20.8713,264900.0],["2007-08-29",20.9742,21.8844,20.9742,21.7973,264700.0],["2007-08-30",21.4966,21.7894,21.2749,21.544,403100.0],["2007-08-31",21.9002,21.9002,21.172,21.2987,376000.0],["2007-09-04",21.1721,21.5757,21.0613,21.2433,301100.0],["2007-09-05",21.1721,21.9952,21.0533,21.9952,759800.0],["2007-09-06",22.0427,22.1456,21.5678,21.7182,278500.0],["2007-09-07",21.3224,21.5836,20.8713,21.0533,380900.0],["2007-09-10",21.2195,21.6628,20.7367,21.3066,406800.0],["2007-09-11",21.4491,21.6865,21.362,21.6549,274500.0],["2007-09-12",21.6153,21.6865,21.0375,21.4886,358600.0],["2007-09-13",21.552,21.5836,21.0375,21.1404,319700.0],["2007-09-14",20.9267,21.8448,20.7763,21.829,379800.0],["2007-09-17",21.8131,21.9794,21.1641,21.3383,621400.0],["2007-09-18",21.4253,23.2853,21.4016,22.9845,568100.0],["2007-09-19",23.2932,23.9185,23.2774,23.7839,1272200.0],["2007-09-20",23.7998,24.2509,23.6415,24.1718,747500.0],["2007-09-21",24.5358,24.9316,24.4963,24.8128,781900.0],["2007-09-24",24.9078,24.9078,23.3486,23.6177,813900.0],["2007-09-25",23.5861,24.0135,23.0083,23.7602,573600.0],["2007-09-26",24.4488,24.8366,22.7708,24.0372,896600.0],["2007-09-27",24.2034,24.3459,23.7918,24.1005,695500.0],["2007-09-28",24.0293,24.0847,23.309,23.4911,494200.0],["2007-10-01",23.5781,24.7891,23.5781,24.2746,630100.0],["2007-10-02",24.2034,24.4409,23.9976,24.1797,276400.0],["2007-10-03",23.9501,24.0847,23.404,23.6177,356400.0],["2007-10-04",23.7523,23.8473,23.1508,23.4832,412300.0],["2007-10-05",23.871,24.6783,23.7444,24.52,449700.0],["2007-10-08",24.4171,24.425,23.4673,23.5623,437100.0],["2007-10-09",23.5781,23.9343,22.5492,23.7127,581800.0],["2007-10-10",23.6256,23.9581,23.5465,23.6652,318000.0],["2007-10-11",23.8077,24.4567,23.6652,23.681,521300.0],["2007-10-12",23.5861,24.1322,23.5861,23.8235,201900.0],["2007-10-15",23.7918,23.9027,23.2378,23.3724,465400.0],["2007-10-16",23.2177,23.5826,22.9956,23.3684,501100.0],["2007-10-17",23.6698,23.9633,23.1542,23.6143,612600.0],["2007-10-18",23.5667,23.8047,22.9163,22.9559,528700.0],["2007-10-19",22.9321,23.1384,21.7423,21.7661,858600.0],["2007-10-22",21.3933,22.9559,21.3377,22.6148,703200.0],["2007-10-23",22.8845,22.9401,21.8454,22.6307,589300.0],["2007-10-24",22.4879,23.0273,22.1548,22.8845,503200.0],["2007-10-25",22.9638,23.3208,22.5831,23.0194,453800.0],["2007-10-26",23.297,23.4556,22.9876,23.1463,237000.0],["2007-10-29",23.2177,23.3129,23.0114,23.2256,236000.0],["2007-10-30",23.0828,23.3129,22.6069,22.7893,456600.0],["2007-10-31",22.8766,23.7016,22.8449,23.3446,467700.0],["2007-11-01",22.9163,22.9639,21.7819,21.8692,610900.0],["2007-11-02",22.123,22.242,21.5678,22.1151,618500.0],["2007-11-05",21.5995,22.8369,21.5995,22.5831,694200.0],["2007-11-06",22.6148,22.6942,21.9327,22.361,548200.0],["2007-11-07",22.0437,22.3531,21.7344,21.7344,453900.0],["2007-11-08",21.9644,22.6069,21.9565,22.5593,660700.0],["2007-11-09",22.2103,22.4958,21.7185,21.7661,621000.0],["2007-11-12",21.7899,22.4007,21.6233,22.0278,565500.0],["2007-11-13",22.2182,22.6307,22.0834,22.5831,316200.0],["2007-11-14",22.7497,22.7497,22.131,22.242,458400.0],["2007-11-15",22.0913,22.48,21.5519,21.7661,533100.0],["2007-11-16",21.8216,22.2103,21.306,22.0358,445500.0],["2007-11-19",21.782,21.782,20.2272,20.2748,652400.0],["2007-11-20",20.2748,20.4493,19.3547,19.902,716800.0],["2007-11-21",19.7434,20.0448,19.4023,19.7513,478300.0],["2007-11-23",19.9813,20.7746,19.8623,20.6556,142600.0],["2007-11-26",20.6476,20.6873,19.3547,19.3626,432100.0],["2007-11-27",19.4499,19.9417,19.0612,19.4816,432600.0],["2007-11-28",19.8227,20.6159,19.7751,20.4493,534200.0],["2007-11-29",20.4097,20.481,19.7909,19.9892,311800.0],["2007-11-30",20.3779,20.7349,19.8544,20.0606,405900.0],["2007-12-03",19.9099,20.14,19.0215,19.0453,739100.0],["2007-12-04",19.0295,19.1167,18.2521,18.5773,813400.0],["2007-12-05",19.2278,19.6878,18.7042,18.9739,862200.0],["2007-12-06",19.7196,21.2267,19.7196,21.1394,913500.0],["2007-12-07",21.4726,21.4726,20.6238,20.8459,457200.0],["2007-12-10",20.9332,21.0839,20.6794,20.9411,323200.0],["2007-12-11",21.0046,21.0839,20.1479,20.2748,408800.0],["2007-12-12",20.8063,21.0205,20.132,20.3066,411000.0],["2007-12-13",20.0686,20.2193,19.7037,19.8782,291200.0],["2007-12-14",19.8465,20.251,19.2992,19.8306,439000.0],["2007-12-17",19.6561,19.8623,19.4975,19.4975,500500.0],["2007-12-18",19.7592,19.7592,18.6884,19.3785,631900.0],["2007-12-19",19.2754,19.4181,18.9263,19.2119,404500.0],["2007-12-20",19.3943,19.5768,18.9581,19.5451,454900.0],["2007-12-21",19.9099,20.2748,19.5768,19.7275,669000.0],["2007-12-24",19.8465,20.4811,19.8306,20.4335,91900.0],["2007-12-26",20.1955,20.1955,19.3071,19.3071,547100.0],["2007-12-27",19.2992,19.5768,18.7122,19.0215,702600.0],["2007-12-28",19.0215,19.3388,18.5535,18.6011,597200.0],["2007-12-31",18.4107,18.6804,17.8079,17.8079,844100.0],["2008-01-02",17.7524,17.8872,17.1971,17.2368,1173500.0],["2008-01-03",17.3002,17.6968,16.745,16.745,873300.0],["2008-01-04",16.5467,16.9591,16.3087,16.745,823700.0],["2008-01-07",16.8719,17.0464,16.4435,16.8481,1004400.0],["2008-01-08",16.9909,17.2764,16.7608,16.8957,868000.0],["2008-01-09",16.8481,17.4985,16.7926,17.443,744900.0],["2008-01-10",17.2447,18.0934,17.0464,17.8079,564900.0],["2008-01-11",17.4509,18.1886,17.332,18.0776,1085400.0],["2008-01-14",18.26,18.7598,18.0934,18.26,1123000.0],["2008-01-15",17.9269,18.0062,17.2526,17.5065,588200.0],["2008-01-16",16.0231,16.4198,14.6905,15.5234,2579700.0],["2008-01-17",15.6107,16.0945,14.9364,15.0395,1063200.0],["2008-01-18",14.8968,15.4441,14.6112,14.8174,1336400.0],["2008-01-22",14.286,15.2696,13.818,14.3336,936300.0],["2008-01-23",13.9608,14.4446,13.5007,14.278,1207600.0],["2008-01-24",14.3256,14.5239,14.048,14.2701,1054500.0],["2008-01-25",14.6985,15.8883,14.4922,15.452,1080700.0],["2008-01-28",14.7857,15.2141,14.397,15.0951,1062100.0],["2008-01-29",15.3013,15.8248,14.754,15.7852,964900.0],["2008-01-30",15.6424,16.3404,15.5393,15.6344,1167500.0],["2008-01-31",15.3806,16.7846,15.3568,16.4673,1153500.0],["2008-02-01",16.626,17.2685,16.4673,17.1336,816400.0],["2008-02-04",17.0464,17.1733,16.6815,16.7767,488000.0],["2008-02-05",16.542,17.0194,16.4226,16.4704,724400.0],["2008-02-06",16.6852,16.9876,16.2555,16.3112,793100.0],["2008-02-07",16.2396,16.9716,16.1123,16.7329,822200.0],["2008-02-08",16.7091,16.9955,16.5101,16.8364,487700.0],["2008-02-11",16.8443,17.457,16.6534,16.8682,833100.0],["2008-02-12",16.9478,17.6161,16.6693,17.3536,676800.0],["2008-02-13",17.5604,17.7991,17.4649,17.632,548800.0],["2008-02-14",17.7514,17.8469,17.465,17.5923,528000.0],["2008-02-15",17.4968,17.9264,17.3138,17.8628,468600.0],["2008-02-19",18.0617,18.3004,17.7753,17.9344,546000.0],["2008-02-20",17.8389,18.4436,17.7991,18.3641,475600.0],["2008-02-21",18.5312,18.8017,18.0299,18.1174,490100.0],["2008-02-22",18.1094,18.2686,17.5843,18.2288,647800.0],["2008-02-25",18.197,18.7778,17.9583,18.7062,513700.0],["2008-02-26",18.563,18.9767,18.3004,18.6982,378100.0],["2008-02-27",18.555,19.2393,18.4436,18.9688,573200.0],["2008-02-28",18.8574,18.8574,18.2924,18.3959,414500.0],["2008-02-29",18.1413,18.5391,18.014,18.1015,737900.0],["2008-03-03",18.0697,18.1731,17.1944,17.6957,1029300.0],["2008-03-04",17.4729,18.0378,17.3138,17.4729,795400.0],["2008-03-05",17.7593,18.0697,17.4649,17.6877,657600.0],["2008-03-06",17.3615,17.8628,17.1865,17.2979,596100.0],["2008-03-07",16.7568,17.091,15.9771,15.993,1313300.0],["2008-03-10",15.8895,16.4306,15.794,16.0327,1197300.0],["2008-03-11",16.5181,16.8841,16.3033,16.8045,935100.0],["2008-03-12",16.8602,17.4093,16.7966,16.9637,846200.0],["2008-03-13",16.5022,17.4252,16.5022,17.3854,822300.0],["2008-03-14",17.5047,17.632,16.6613,16.9637,668100.0],["2008-03-17",16.4147,17.0353,16.0487,16.6693,985600.0],["2008-03-18",17.0353,18.014,16.9319,17.9424,717500.0],["2008-03-19",18.0458,18.2765,16.8841,16.8841,815300.0],["2008-03-20",17.274,17.4809,16.8125,17.3456,1462300.0],["2008-03-24",17.449,17.9185,17.4252,17.8071,538000.0],["2008-03-25",17.9344,18.8017,17.8389,18.6982,1200400.0],["2008-03-26",18.4834,18.6107,18.0537,18.2606,730000.0],["2008-03-27",18.2925,18.2925,17.2263,17.2263,1012300.0],["2008-03-28",17.2263,17.6002,16.908,16.9398,990900.0],["2008-03-31",16.9478,17.083,16.1998,16.2396,1517600.0],["2008-04-01",15.9054,16.4624,14.879,16.2794,1946800.0],["2008-04-02",16.2794,16.7011,15.9611,16.6534,1049000.0],["2008-04-03",14.9109,16.4545,14.9109,15.9611,868100.0],["2008-04-04",15.9532,16.3431,15.8259,16.2476,997700.0],["2008-04-07",16.4624,17.4013,16.2874,17.0353,1021400.0],["2008-04-08",16.9319,17.1387,16.7807,16.9557,707300.0],["2008-04-09",16.8443,17.2819,16.8443,16.8762,623700.0],["2008-04-10",16.908,17.3456,16.5499,17.1865,789000.0],["2008-04-11",16.9478,17.3456,16.9159,16.9796,633300.0],["2008-04-14",16.908,17.1785,16.6454,17.0592,609300.0],["2008-04-15",17.0719,17.2954,16.8963,17.1517,676200.0],["2008-04-16",17.3752,18.4367,17.2555,18.333,840700.0],["2008-04-17",18.1654,18.325,17.9658,18.2133,559000.0],["2008-04-18",18.5165,18.8039,18.3489,18.7719,618000.0],["2008-04-21",18.8757,18.9635,18.3489,18.8518,593200.0],["2008-04-22",18.7959,18.7959,17.8621,18.1095,504900.0],["2008-04-23",18.1494,18.1494,17.471,17.7503,762800.0],["2008-04-24",17.7264,18.3011,17.1996,18.0536,681000.0],["2008-04-25",18.1654,18.5964,17.8541,18.4687,416500.0],["2008-04-28",18.4048,18.8039,18.1334,18.5963,496100.0],["2008-04-29",18.4686,18.5564,18.1574,18.4447,560500.0],["2008-04-30",18.5165,18.7001,18.301,18.4208,782800.0],["2008-05-01",18.4447,18.6283,18.1095,18.1654,1048000.0],["2008-05-02",18.3489,18.8278,18.2133,18.6522,493400.0],["2008-05-05",18.5724,18.7081,18.2133,18.4048,395400.0],["2008-05-06",18.3569,19.2748,18.2611,19.0752,642100.0],["2008-05-07",19.2189,19.4903,18.8358,18.9156,407500.0],["2008-05-08",19.0274,19.4025,18.8198,19.3546,356200.0],["2008-05-09",19.0992,19.4982,18.9475,19.3705,450300.0],["2008-05-12",19.4424,19.6898,19.2907,19.6339,292100.0],["2008-05-13",19.7057,19.7057,19.2029,19.6978,264000.0],["2008-05-14",19.7776,20.3363,19.618,20.0489,338300.0],["2008-05-15",20.0729,20.1128,19.8574,20.0809,322100.0],["2008-05-16",20.1048,20.1128,19.5461,19.9691,365200.0],["2008-05-19",19.8654,20.2565,19.6419,19.7856,232000.0],["2008-05-20",19.7137,19.8813,19.3466,19.4743,351200.0],["2008-05-21",19.602,19.9053,19.3147,19.5461,390700.0],["2008-05-22",19.578,19.7696,19.3306,19.6978,551000.0],["2008-05-23",19.5621,19.7297,19.0752,19.4823,424200.0],["2008-05-27",19.5302,19.6738,19.2189,19.6259,464700.0],["2008-05-28",19.7457,20.1766,19.586,20.1128,247300.0],["2008-05-29",20.0649,20.5518,19.8893,20.3123,326500.0],["2008-05-30",20.3762,20.3762,19.6978,19.8494,878200.0],["2008-06-02",19.8255,19.8414,19.0353,19.7297,470800.0],["2008-06-03",19.9053,19.9931,19.0912,19.3306,504000.0],["2008-06-04",19.2827,19.4264,18.756,19.155,494400.0],["2008-06-05",19.1311,19.6818,19.1072,19.6818,319100.0],["2008-06-06",19.5142,19.6658,19.0593,19.1391,367900.0],["2008-06-09",19.3466,19.3705,18.4926,18.9635,402400.0],["2008-06-10",18.7879,19.179,18.74,19.0992,410900.0],["2008-06-11",19.0034,19.2189,18.5804,18.6363,296400.0],["2008-06-12",18.764,19.187,18.5884,18.8518,190500.0],["2008-06-13",19.0832,19.4264,19.0034,19.3546,212100.0],["2008-06-16",19.2349,19.7457,19.1949,19.4743,317800.0],["2008-06-17",19.594,19.7536,19.0672,19.5701,298200.0],["2008-06-18",19.4903,19.4903,19.1151,19.1151,490500.0],["2008-06-19",19.179,19.4184,18.8917,19.0114,576700.0],["2008-06-20",18.8996,19.1072,18.2691,18.8837,792100.0],["2008-06-23",18.9555,19.2907,18.7959,18.8677,611500.0],["2008-06-24",18.7719,18.7719,17.7583,17.8701,684300.0],["2008-06-25",17.9579,19.6259,17.9579,18.8118,1211100.0],["2008-06-26",18.5405,18.8278,18.0616,18.6203,705200.0],["2008-06-27",18.6123,18.6842,18.0935,18.3569,1304800.0],["2008-06-30",18.2931,18.4367,17.7663,17.91,775900.0],["2008-07-01",17.7184,17.878,17.056,17.6386,886300.0],["2008-07-02",17.6546,17.6945,16.8165,16.9283,714400.0],["2008-07-03",17.1039,17.3752,16.6649,17.1517,358800.0],["2008-07-07",17.3832,17.8621,16.9043,17.5109,1061500.0],["2008-07-08",17.5109,18.0536,17.1039,18.0137,1154000.0],["2008-07-09",16.6489,18.2611,16.3616,16.5053,1859400.0],["2008-07-10",16.4893,17.3832,16.3057,16.8884,955500.0],["2008-07-11",16.7607,17.8541,16.601,17.6945,867400.0],["2008-07-14",17.7823,18.0377,17.2555,17.5827,1050000.0],["2008-07-15",17.3513,18.2452,16.8724,17.9978,940400.0],["2008-07-16",17.9259,18.5644,17.6386,18.5086,453200.0],["2008-07-17",18.5724,18.8917,18.1973,18.6921,429900.0],["2008-07-18",18.748,19.4344,18.6762,19.1072,479800.0],["2008-07-21",19.2428,19.3306,18.8518,19.1391,450100.0],["2008-07-22",19.1919,20.0242,19.1119,19.9682,425000.0],["2008-07-23",19.9762,20.1363,19.0158,19.2719,973900.0],["2008-07-24",19.2879,19.6961,18.9678,19.2079,525900.0],["2008-07-25",19.456,19.8642,19.2159,19.368,470100.0],["2008-07-28",19.1759,19.528,18.9678,19.456,415500.0],["2008-07-29",19.504,20.1603,19.416,19.6961,445100.0],["2008-07-30",19.8322,20.5124,19.7921,20.3524,495300.0],["2008-07-31",20.1043,20.4564,19.9202,20.0082,747500.0],["2008-08-01",20.0082,20.1043,19.6081,19.7041,384600.0],["2008-08-04",19.6561,19.6561,18.6557,18.9598,457900.0],["2008-08-05",19.1999,19.528,18.8158,19.1919,579800.0],["2008-08-06",19.1759,19.1759,18.3916,19.0398,871100.0],["2008-08-07",18.8878,19.1439,18.6877,18.9038,348200.0],["2008-08-08",18.8878,19.8882,18.8878,19.7281,289900.0],["2008-08-11",19.6801,20.8246,19.6001,20.7285,482600.0],["2008-08-12",20.6965,21.0247,20.3764,20.5685,340900.0],["2008-08-13",20.5765,21.0247,20.3604,20.9606,282900.0],["2008-08-14",20.8566,21.2568,20.6565,20.7205,417700.0],["2008-08-15",20.8086,21.2327,20.5445,20.8006,269100.0],["2008-08-18",21.0727,21.0727,20.3524,20.4964,253800.0],["2008-08-19",20.4244,20.7846,20.3204,20.5445,223800.0],["2008-08-20",20.7045,20.9286,20.3364,20.5284,277800.0],["2008-08-21",20.4724,20.4724,19.8722,19.9762,369800.0],["2008-08-22",20.0963,20.5925,20.0162,20.3524,248800.0],["2008-08-25",20.2483,20.3204,19.7281,20.1203,275800.0],["2008-08-26",20.1443,20.3044,19.8482,20.1203,182900.0],["2008-08-27",20.0803,20.5205,20.0723,20.3124,290700.0],["2008-08-28",20.4004,21.3208,20.3364,21.1607,295700.0],["2008-08-29",21.0967,21.1847,20.5685,20.8646,324100.0],["2008-09-02",20.8886,22.2492,20.7525,21.1687,354900.0],["2008-09-03",21.1767,21.5449,20.8966,21.4408,586600.0],["2008-09-04",21.2567,21.3768,20.8166,20.8166,454400.0],["2008-09-05",20.6565,21.2167,20.2163,21.1127,287200.0],["2008-09-08",21.6409,22.2812,21.6249,21.937,747000.0],["2008-09-09",18.6317,20.0002,18.6077,19.0959,1425500.0],["2008-09-10",18.9358,19.2399,18.4396,18.6317,1146900.0],["2008-09-11",17.9114,18.0234,17.4152,17.7273,832400.0],["2008-09-12",17.6713,17.8954,17.4952,17.6393,720600.0],["2008-09-15",17.1191,17.7833,16.8469,16.911,554200.0],["2008-09-16",16.5988,17.4952,16.5588,17.4952,882100.0],["2008-09-17",17.2551,17.2551,16.1987,16.1987,807500.0],["2008-09-18",16.6228,18.8878,16.5028,18.5196,1088900.0],["2008-09-19",19.6881,20.7125,18.7117,19.2959,1379800.0],["2008-09-22",19.352,19.6561,18.9198,18.9678,462800.0],["2008-09-23",18.9678,19.1679,18.3916,18.3996,443200.0],["2008-09-24",18.4076,18.4076,17.6953,17.7913,763300.0],["2008-09-25",17.9034,18.4716,17.7673,18.2315,754700.0],["2008-09-26",17.9594,18.3676,17.7993,18.2635,514900.0],["2008-09-29",17.7593,18.1515,16.951,17.1431,1095700.0],["2008-09-30",17.4312,17.7033,16.6388,16.7029,742700.0],["2008-10-01",16.7989,16.7989,16.0706,16.2707,693700.0],["2008-10-02",16.3347,16.3347,15.1742,15.2303,586700.0],["2008-10-03",15.4864,15.9586,15.1102,15.2063,603600.0],["2008-10-06",14.8701,15.1422,13.7737,14.2058,1189100.0],["2008-10-07",14.3179,14.574,12.9733,13.0214,1036500.0],["2008-10-08",12.6852,13.4775,12.0049,12.6692,1520300.0],["2008-10-09",12.8053,13.2935,11.5087,11.5087,926800.0],["2008-10-10",10.9645,12.0049,10.4683,11.6048,1086000.0],["2008-10-13",12.197,13.3575,11.6448,13.3575,711300.0],["2008-10-14",14.0533,14.0533,12.3499,12.9124,607900.0],["2008-10-15",12.6231,12.8159,11.3536,11.3616,490000.0],["2008-10-16",11.4259,12.607,10.8232,12.5749,888000.0],["2008-10-17",12.1169,13.1293,10.9839,12.1249,689800.0],["2008-10-20",12.3097,12.8079,12.2374,12.8079,441300.0],["2008-10-21",12.599,12.9686,12.1571,12.3419,389400.0],["2008-10-22",11.9803,12.3258,11.3777,11.6508,443500.0],["2008-10-23",11.7312,12.2615,10.6706,11.5705,525200.0],["2008-10-24",10.7911,11.7392,10.7107,11.1527,520700.0],["2008-10-27",10.5822,11.3214,10.3974,10.3974,383100.0],["2008-10-28",10.7268,11.9401,10.317,11.8999,574500.0],["2008-10-29",11.8919,12.607,11.691,12.0847,609800.0],["2008-10-30",12.4785,13.1213,12.4222,12.9847,350500.0],["2008-10-31",12.8722,14.6078,12.5026,14.198,432800.0],["2008-11-03",14.198,14.672,14.0373,14.1578,352900.0],["2008-11-04",14.4631,14.8568,14.0614,14.4953,280800.0],["2008-11-05",14.3105,14.7765,13.748,13.8284,426900.0],["2008-11-06",13.7319,14.0373,13.1695,13.1695,375500.0],["2008-11-07",13.2418,13.8766,12.9686,13.6194,344100.0],["2008-11-10",14.1015,14.1015,12.7999,13.1052,208900.0],["2008-11-11",12.9204,13.4346,12.4785,12.7677,258400.0],["2008-11-12",12.5829,12.6713,11.5866,11.5866,315400.0],["2008-11-13",11.683,13.3302,11.0241,13.3141,621300.0],["2008-11-14",13.8043,14.2622,12.9043,12.9445,698300.0],["2008-11-17",12.7436,13.2579,12.2294,12.6552,387900.0],["2008-11-18",12.5668,13.4989,12.1731,12.9525,447100.0],["2008-11-19",12.9606,13.3463,11.6107,11.6348,385400.0],["2008-11-20",11.4741,12.141,10.2929,10.4858,619300.0],["2008-11-21",11.4178,11.4178,9.8269,11.2732,998100.0],["2008-11-24",11.466,12.0687,10.6786,11.9481,584900.0],["2008-11-25",12.1088,12.3579,11.3696,12.2213,574500.0],["2008-11-26",12.0124,13.7641,11.9321,13.6596,333000.0],["2008-11-28",13.523,14.2783,13.2418,14.2542,194600.0],["2008-12-01",13.756,13.8284,11.4741,11.5625,550300.0],["2008-12-02",11.8276,12.5749,11.2973,12.5267,582000.0],["2008-12-03",12.1571,13.1293,11.8116,12.1008,1000600.0],["2008-12-04",11.9401,12.1651,11.0723,11.3696,715700.0],["2008-12-05",11.217,11.4098,10.8554,11.233,1722200.0],["2008-12-08",11.4821,11.9883,11.2652,11.8116,695600.0],["2008-12-09",11.6348,12.5026,11.3134,11.3777,659200.0],["2008-12-10",11.466,12.149,11.3294,11.9321,383700.0],["2008-12-11",11.7633,12.2615,11.0884,11.2893,362300.0],["2008-12-12",11.0884,11.4741,10.7188,11.225,766200.0],["2008-12-15",11.3616,11.3616,10.4777,10.8875,649100.0],["2008-12-16",11.0804,12.1651,11.0563,12.133,600000.0],["2008-12-17",11.8839,12.1571,11.5303,11.5464,848000.0],["2008-12-18",11.6428,12.149,11.3696,11.466,606300.0],["2008-12-19",11.6509,12.3419,11.5303,11.9481,625000.0],["2008-12-22",12.0285,12.0285,11.2089,11.7071,432800.0],["2008-12-23",12.1088,12.1088,11.6107,11.7071,371700.0],["2008-12-24",11.7553,11.7955,11.5062,11.683,66600.0],["2008-12-26",11.7392,11.9964,11.6348,11.9481,96400.0],["2008-12-29",11.916,12.1008,11.5143,11.7232,209000.0],["2008-12-30",11.908,12.5588,11.8357,12.5186,216300.0],["2008-12-31",12.824,13.1936,12.2776,12.9445,326500.0],["2009-01-02",13.0168,13.4186,12.8159,13.3302,201400.0],["2009-01-05",13.2739,13.4989,13.0489,13.298,314900.0],["2009-01-06",13.3141,13.5712,12.7999,13.2257,1116200.0],["2009-01-07",12.9445,13.2097,12.591,12.7677,451600.0],["2009-01-08",12.7195,13.049,12.6552,12.84,466900.0],["2009-01-09",12.9043,12.9043,12.3258,12.4704,283900.0],["2009-01-12",11.8919,11.9642,11.3616,11.458,508400.0],["2009-01-13",11.3616,11.683,11.2812,11.6589,541800.0],["2009-01-14",11.4339,11.5303,10.9598,10.9839,437000.0],["2009-01-15",11.0161,11.6026,10.5259,11.4018,432200.0],["2009-01-16",11.6107,11.6107,10.9036,11.2652,396100.0],["2009-01-20",11.1045,11.3134,10.5902,10.7027,522600.0],["2009-01-21",10.6947,11.0964,10.6143,11.0482,582400.0],["2009-01-22",10.7509,11.3455,10.6384,11.0482,396100.0],["2009-01-23",10.5099,11.5946,10.5099,11.4178,586000.0],["2009-01-26",11.2411,11.9481,11.2411,11.5866,458400.0],["2009-01-27",11.6509,12.0928,11.5464,11.916,415800.0],["2009-01-28",12.2615,12.6793,12.0928,12.5668,594600.0],["2009-01-29",12.4222,12.5749,11.8839,11.9562,429900.0],["2009-01-30",12.0526,12.1731,11.1125,11.225,491100.0],["2009-02-02",11.0804,11.5303,11.0,11.2893,328400.0],["2009-02-03",11.3991,11.5525,11.0277,11.391,298800.0],["2009-02-04",11.4556,11.9077,11.3183,11.609,316900.0],["2009-02-05",11.504,12.1579,11.3103,11.8512,338000.0],["2009-02-06",11.8027,12.5616,11.8027,12.4163,259200.0],["2009-02-09",12.4647,12.5293,11.7624,12.0045,416700.0],["2009-02-10",11.94,12.1256,11.1084,11.2134,566600.0],["2009-02-11",11.3022,11.504,11.2053,11.3103,424400.0],["2009-02-12",11.0842,11.2618,10.7452,11.2457,301300.0],["2009-02-13",11.0842,11.3506,10.9147,10.9712,218500.0],["2009-02-17",10.5595,10.842,10.4787,10.4949,312400.0],["2009-02-18",10.5918,10.7371,10.0993,10.1397,324900.0],["2009-02-19",10.1316,10.4222,10.0993,10.1397,419800.0],["2009-02-20",9.9379,10.067,9.4858,9.7199,441100.0],["2009-02-23",9.8491,9.9379,9.0902,9.1306,307100.0],["2009-02-24",9.3162,9.6069,9.2355,9.4535,468200.0],["2009-02-25",9.3889,9.3889,8.9045,9.1225,537000.0],["2009-02-26",9.3808,9.5261,9.0821,9.1386,319200.0],["2009-02-27",9.4212,9.8652,9.1467,9.2032,821000.0],["2009-03-02",8.9933,9.1548,8.1941,8.2102,953100.0],["2009-03-03",8.4524,8.4928,7.8308,7.8792,938900.0],["2009-03-04",8.073,9.0337,8.0649,8.7915,693200.0],["2009-03-05",8.4363,8.5574,8.0407,8.1134,513000.0],["2009-03-06",8.2425,8.4201,8.073,8.3071,354400.0],["2009-03-09",8.1779,8.7269,8.0972,8.1779,445200.0],["2009-03-10",8.4201,9.0498,8.4201,8.7592,437200.0],["2009-03-11",8.7592,9.0902,8.7027,8.9449,380000.0],["2009-03-12",8.9207,9.7037,8.5493,9.6553,331800.0],["2009-03-13",9.6714,9.8652,9.405,9.6876,306700.0],["2009-03-16",9.841,10.1478,9.6634,9.7441,339400.0],["2009-03-17",9.7683,10.0186,9.5584,10.0186,336500.0],["2009-03-18",9.8087,10.8985,9.8087,10.7855,461400.0],["2009-03-19",10.9551,11.1569,10.6644,10.7209,367500.0],["2009-03-20",10.8178,10.8824,10.067,10.1639,405300.0],["2009-03-23",10.7209,11.4556,10.398,11.4556,481400.0],["2009-03-24",11.2618,11.4314,10.4707,10.503,560900.0],["2009-03-25",10.503,11.0923,10.2043,10.842,404800.0],["2009-03-26",11.0277,11.5444,11.0277,11.5282,381400.0],["2009-03-27",11.278,11.4475,10.9066,10.9228,397500.0],["2009-03-30",10.7774,10.7774,10.1316,10.4707,347200.0],["2009-03-31",10.6563,10.9147,10.3334,10.4949,332100.0],["2009-04-01",9.9056,11.3587,9.6069,11.2618,744600.0],["2009-04-02",11.5202,12.4728,11.5121,12.1821,754600.0],["2009-04-03",12.2306,12.7795,11.8996,12.7634,420700.0],["2009-04-06",12.5535,12.6504,11.617,12.0933,1271800.0],["2009-04-07",11.8673,12.2467,11.7301,11.7462,742400.0],["2009-04-08",11.9157,12.1983,11.8108,12.1983,298200.0],["2009-04-09",12.5212,13.6999,12.3355,13.6756,513900.0],["2009-04-13",13.385,13.385,12.5212,12.8926,550600.0],["2009-04-14",12.6423,12.828,12.2387,12.3517,378200.0],["2009-04-15",12.3032,12.9329,12.1176,12.8522,340900.0],["2009-04-16",13.046,13.9743,12.9006,13.7564,777100.0],["2009-04-17",13.7322,14.0712,13.5949,13.7564,646600.0],["2009-04-20",13.4173,13.4658,12.8764,12.8845,603900.0],["2009-04-21",12.828,13.7079,12.6423,13.6837,436500.0],["2009-04-22",13.4415,13.8856,13.0944,13.1509,684000.0],["2009-04-23",13.2074,13.603,12.9491,13.4738,655500.0],["2009-04-24",13.6353,13.9986,13.4496,13.7241,484100.0],["2009-04-27",13.4254,13.5142,13.0379,13.3366,468800.0],["2009-04-28",13.2053,13.8376,13.0269,13.5052,437300.0],["2009-04-29",13.6106,14.5185,13.5619,14.2834,507400.0],["2009-04-30",14.1132,14.9806,14.1132,14.3158,643400.0],["2009-05-01",14.3401,14.5752,14.0483,14.2672,382100.0],["2009-05-04",14.4131,15.2237,14.4131,15.1184,502500.0],["2009-05-05",15.0454,15.3534,14.5347,14.7617,528000.0],["2009-05-06",14.9562,15.0454,14.4861,14.713,313600.0],["2009-05-07",14.9968,15.1346,14.0645,14.3483,282900.0],["2009-05-08",14.5914,15.3048,14.4536,15.2724,258800.0],["2009-05-11",14.9319,15.0049,14.5266,14.786,174300.0],["2009-05-12",14.859,14.9887,14.2348,14.5996,233500.0],["2009-05-13",14.3402,14.4699,13.4403,13.4728,313400.0],["2009-05-14",13.5133,14.405,13.4241,14.1861,253300.0],["2009-05-15",14.1861,14.5428,13.9267,14.1537,209200.0],["2009-05-18",14.405,14.5509,13.9835,14.0726,527200.0],["2009-05-19",14.1618,14.6401,13.951,14.3726,643100.0],["2009-05-20",14.559,14.9643,14.3726,14.4131,325300.0],["2009-05-21",14.2429,14.2996,13.6106,13.9267,213800.0],["2009-05-22",13.9916,14.1618,13.7565,13.8132,136600.0],["2009-05-26",13.6997,14.5266,13.6592,14.4131,228100.0],["2009-05-27",14.3402,14.5023,13.8213,13.8295,227100.0],["2009-05-28",13.9997,14.0321,13.3755,13.7565,196200.0],["2009-05-29",13.7727,13.8213,13.5052,13.797,241500.0],["2009-06-01",14.1051,15.4669,14.0321,15.4345,483700.0],["2009-06-02",15.702,15.7507,15.2075,15.321,526200.0],["2009-06-03",15.1913,15.4183,15.0454,15.3048,244000.0],["2009-06-04",15.3453,15.475,15.2156,15.4426,210300.0],["2009-06-05",15.6615,15.9614,15.475,15.8398,259600.0],["2009-06-08",15.7263,15.8723,15.4426,15.5804,274200.0],["2009-06-09",15.7344,15.9614,15.6128,15.8317,153000.0],["2009-06-10",15.9614,16.1073,15.4021,15.6939,230300.0],["2009-06-11",15.4669,16.2614,15.4669,15.7344,226600.0],["2009-06-12",15.621,15.8641,15.2724,15.5075,300600.0],["2009-06-15",15.1589,15.3129,14.5915,14.8752,222200.0],["2009-06-16",15.0697,15.1427,14.4131,14.4455,216000.0],["2009-06-17",14.3807,14.9805,14.1456,14.5185,304300.0],["2009-06-18",14.4699,14.9481,14.2186,14.6644,149000.0],["2009-06-19",14.8995,15.0535,14.332,14.5671,323700.0],["2009-06-22",14.405,14.4293,13.5782,13.5863,253900.0],["2009-06-23",13.6754,13.9186,13.3512,13.5376,213200.0],["2009-06-24",14.9076,15.0535,13.8781,13.9591,723700.0],["2009-06-25",13.9592,15.0616,13.8457,15.0616,568900.0],["2009-06-26",14.9968,15.1589,14.6725,14.8833,537600.0],["2009-06-29",14.9238,15.3372,14.8346,15.094,249400.0],["2009-06-30",15.1508,15.4183,15.0292,15.2156,302400.0],["2009-07-01",15.3129,15.7425,15.24,15.6777,266000.0],["2009-07-02",15.3616,15.5075,14.5266,14.6968,387300.0],["2009-07-06",14.5671,14.5833,13.7403,14.5104,538600.0],["2009-07-07",14.5833,14.632,13.7484,13.7808,362700.0],["2009-07-08",13.9024,13.9754,13.4079,13.797,316600.0],["2009-07-09",13.951,14.2267,13.7322,13.9105,247000.0],["2009-07-10",13.7322,14.3483,13.7322,14.2753,391800.0],["2009-07-13",14.3969,15.0049,14.0321,15.0049,337100.0],["2009-07-14",15.0765,15.2392,14.8487,15.166,230100.0],["2009-07-15",15.3938,16.3051,15.2392,16.2562,419200.0],["2009-07-16",16.0691,16.4678,15.9308,16.3213,350000.0],["2009-07-17",16.362,16.5166,16.1911,16.4027,204200.0],["2009-07-20",16.541,16.7363,16.24,16.5329,188400.0],["2009-07-21",16.7037,16.8583,15.9226,16.2725,294500.0],["2009-07-22",16.1179,16.3132,15.8901,16.1749,254100.0],["2009-07-23",16.1179,16.9966,15.9796,16.777,307800.0],["2009-07-24",16.6386,16.7525,16.1911,16.7281,179900.0],["2009-07-27",16.6793,16.6956,15.9552,16.0854,328000.0],["2009-07-28",15.8982,16.4922,15.7518,16.4352,312700.0],["2009-07-29",16.24,16.362,15.882,15.9715,213500.0],["2009-07-30",16.0447,16.7607,16.0447,16.4596,401200.0],["2009-07-31",16.3539,16.777,16.2725,16.4027,232100.0],["2009-08-03",16.6468,16.8095,16.4759,16.8014,155100.0],["2009-08-04",16.598,16.842,16.484,16.7281,185800.0],["2009-08-05",16.6956,16.8583,16.2888,16.4352,146700.0],["2009-08-06",16.4759,16.6712,16.1667,16.3864,158700.0],["2009-08-07",16.7037,17.257,16.5003,17.0292,427200.0],["2009-08-10",16.9397,16.9804,16.419,16.6305,144100.0],["2009-08-11",16.5084,16.5573,16.1911,16.4515,110100.0],["2009-08-12",16.5166,17.4929,16.4027,17.2895,316600.0],["2009-08-13",17.4116,17.4116,16.8827,17.1268,160700.0],["2009-08-14",17.021,17.021,15.9145,16.1261,302700.0],["2009-08-17",15.5484,15.7518,15.4182,15.6053,232800.0],["2009-08-18",15.7681,16.2562,15.5484,16.1342,210000.0],["2009-08-19",15.8657,16.1342,15.7274,16.0203,184200.0],["2009-08-20",16.0121,16.1098,15.768,16.0203,122200.0],["2009-08-21",16.2237,16.9315,16.183,16.8583,355800.0],["2009-08-24",16.9559,17.0048,16.4434,16.5573,142900.0],["2009-08-25",16.6142,16.9641,16.541,16.6956,121100.0],["2009-08-26",16.6224,16.9722,16.4678,16.5979,165600.0],["2009-08-27",16.419,16.6793,16.2237,16.5898,96200.0],["2009-08-28",16.7607,16.8339,16.2725,16.362,148900.0],["2009-08-31",16.2237,16.2237,15.9308,16.061,706200.0],["2009-09-01",15.9796,16.5003,15.7762,15.8657,445400.0],["2009-09-02",15.6623,16.0121,15.646,15.882,310800.0],["2009-09-03",15.8494,16.2318,15.7925,16.2237,219900.0],["2009-09-04",16.0366,16.4596,15.9796,16.419,108500.0],["2009-09-08",16.663,16.7525,16.1423,16.2644,371000.0],["2009-09-09",17.4767,17.4767,16.2074,16.3132,364400.0],["2009-09-10",16.3213,16.4759,15.8738,16.2155,227000.0],["2009-09-11",16.2888,16.3457,16.1016,16.24,122200.0],["2009-09-14",16.2237,16.3945,16.004,16.3945,154200.0],["2009-09-15",16.3945,16.541,16.2155,16.3783,254100.0],["2009-09-16",16.3945,16.899,16.3295,16.777,822600.0],["2009-09-17",16.7932,17.1268,16.6061,16.9478,382000.0],["2009-09-18",17.0292,17.1838,16.8014,17.078,530600.0],["2009-09-21",16.9234,17.3383,16.8176,17.2082,422000.0],["2009-09-22",17.3302,17.436,17.2977,17.3139,304000.0],["2009-09-23",18.3798,18.3798,17.021,17.3953,1215200.0],["2009-09-24",17.436,17.6394,16.362,16.4922,968400.0],["2009-09-25",16.4515,16.5329,16.2155,16.3945,367900.0],["2009-09-28",16.3457,16.9071,16.3457,16.8502,375400.0],["2009-09-29",16.7607,17.0861,16.7607,16.9559,400200.0],["2009-09-30",17.021,17.4604,16.7932,17.0048,299900.0],["2009-10-01",16.9722,17.0943,16.1505,16.1505,394700.0],["2009-10-02",15.9877,16.2725,15.8006,16.0854,282100.0],["2009-10-05",16.1505,16.3783,16.0365,16.2237,308800.0],["2009-10-06",16.3783,16.6468,16.1911,16.5003,269000.0],["2009-10-07",16.3864,16.663,16.3864,16.6386,143400.0],["2009-10-08",16.8258,17.0292,16.6061,16.899,212600.0],["2009-10-09",16.8339,17.0861,16.7444,16.9885,200300.0],["2009-10-12",17.1675,17.4034,17.0536,17.2977,328800.0],["2009-10-13",17.2471,17.7531,17.2471,17.7286,368800.0],["2009-10-14",18.047,18.5775,17.9572,18.5775,481700.0],["2009-10-15",18.3816,18.6102,18.2429,18.553,355300.0],["2009-10-16",18.4143,18.5285,18.0878,18.1857,336600.0],["2009-10-19",18.2919,18.8224,18.0796,18.6755,224000.0],["2009-10-20",18.7653,18.7653,18.1041,18.2265,257100.0],["2009-10-21",18.0959,18.5938,17.6225,17.6225,477300.0],["2009-10-22",17.5899,17.8184,17.1491,17.7531,327400.0],["2009-10-23",17.8919,17.9001,17.0757,17.296,238300.0],["2009-10-26",17.3858,17.7286,16.7165,16.9042,297500.0],["2009-10-27",17.0104,17.5572,16.7736,17.1981,334500.0],["2009-10-28",17.1083,17.3124,16.7328,16.8389,313800.0],["2009-10-29",17.0838,17.2797,16.9206,17.0104,230500.0],["2009-10-30",16.9042,16.9369,15.5819,15.5983,651200.0],["2009-11-02",15.6636,15.9003,15.1901,15.5085,577800.0],["2009-11-03",15.3697,15.737,15.2636,15.7125,468800.0],["2009-11-04",15.8595,16.0635,15.6391,15.6717,320800.0],["2009-11-05",15.8105,16.6512,15.7533,16.6104,330600.0],["2009-11-06",16.4308,16.8145,16.3574,16.7083,191000.0],["2009-11-09",16.9042,17.2144,16.8308,17.0756,241800.0],["2009-11-10",17.1246,17.2471,16.5696,16.8308,215100.0],["2009-11-11",16.9859,17.2389,16.7818,16.9859,152700.0],["2009-11-12",16.9042,17.1328,16.4553,16.4716,171500.0],["2009-11-13",16.5043,17.0267,16.3574,16.8308,180100.0],["2009-11-16",16.9532,17.4674,16.8961,17.3532,223100.0],["2009-11-17",17.2144,17.5246,17.1165,17.394,130100.0],["2009-11-18",17.345,17.4511,17.2226,17.4103,136400.0],["2009-11-19",17.2797,17.3205,16.9614,17.1246,256600.0],["2009-11-20",17.0185,17.1083,16.8308,17.0512,125400.0],["2009-11-23",17.4103,17.696,17.2226,17.4021,182900.0],["2009-11-24",17.3287,17.3287,16.8389,17.092,171400.0],["2009-11-25",17.1736,17.3042,16.9859,17.0022,86800.0],["2009-11-27",16.3492,16.8226,16.3492,16.4798,116500.0],["2009-11-30",16.488,16.6675,16.1043,16.6186,258900.0],["2009-12-01",16.8308,16.8961,16.4798,16.7083,304500.0],["2009-12-02",16.7002,17.2716,16.7002,17.1899,297800.0],["2009-12-03",17.3042,17.3858,16.7655,16.79,163200.0],["2009-12-04",17.1328,17.5409,16.6839,17.2552,228400.0],["2009-12-07",17.2226,17.3777,16.994,17.1654,67500.0],["2009-12-08",17.0675,17.3124,16.8716,17.0756,108500.0],["2009-12-09",17.0757,17.4919,16.8798,17.4674,192900.0],["2009-12-10",17.4919,17.7613,17.3613,17.5001,326600.0],["2009-12-11",17.5572,17.8919,17.1573,17.2879,264100.0],["2009-12-14",17.4919,17.9817,17.4919,17.949,227600.0],["2009-12-15",17.8347,18.349,17.8347,17.8511,219500.0],["2009-12-16",18.0633,18.5449,18.0633,18.349,196000.0],["2009-12-17",18.2184,18.2837,17.8429,18.096,208000.0],["2009-12-18",18.2918,18.2918,17.6307,18.2184,709600.0],["2009-12-21",18.3,18.5694,18.1776,18.398,148300.0],["2009-12-22",18.5612,18.5694,18.3408,18.4796,154900.0],["2009-12-23",18.553,18.7734,18.3816,18.6836,124100.0],["2009-12-24",18.7163,19.0264,18.6428,18.7081,156200.0],["2009-12-28",18.7489,18.8142,18.398,18.6102,93900.0],["2009-12-29",18.7,18.7897,18.602,18.7163,71800.0],["2009-12-30",18.6836,19.0346,18.5612,18.9856,159300.0],["2009-12-31",19.0183,19.1407,18.5694,18.5694,151600.0],["2010-01-04",18.7571,19.3856,18.7571,19.3285,243400.0],["2010-01-05",19.353,19.3611,18.9693,19.1489,176100.0],["2010-01-06",18.9612,19.4672,18.9612,19.4427,213300.0],["2010-01-07",19.3611,19.5897,19.2795,19.4917,187400.0],["2010-01-08",19.3856,19.4836,19.1897,19.4836,377600.0],["2010-01-11",19.7856,19.7856,19.3285,19.4427,266600.0],["2010-01-12",19.2142,19.2387,18.6183,18.8061,335600.0],["2010-01-13",19.4999,20.1284,18.5775,18.7571,587900.0],["2010-01-14",18.8224,18.9367,18.4877,18.5122,316700.0],["2010-01-15",18.5694,18.6836,17.9327,18.349,422400.0],["2010-01-19",18.3408,18.7734,18.2918,18.7489,227300.0],["2010-01-20",18.5612,18.5694,18.1286,18.4143,236600.0],["2010-01-21",18.3,18.5122,17.7695,17.7858,291100.0],["2010-01-22",17.7939,17.7939,17.1491,17.1736,328400.0],["2010-01-25",17.4021,17.6633,17.345,17.5246,235200.0],["2010-01-26",17.4511,17.6062,17.2062,17.2226,255000.0],["2010-01-27",17.2062,17.5001,16.9695,17.3613,411600.0],["2010-01-28",17.4185,17.4185,16.5043,16.7736,338100.0],["2010-01-29",16.8226,17.0348,16.3166,16.341,354000.0],["2010-02-01",16.4716,16.9369,16.2676,16.8471,410400.0],["2010-02-02",16.911,17.0584,16.5425,17.0093,379500.0],["2010-02-03",16.9683,17.083,16.3869,16.7308,196300.0],["2010-02-04",16.5343,16.5834,16.1248,16.1494,245600.0],["2010-02-05",16.1412,16.4278,15.9365,16.3951,314500.0],["2010-02-08",16.3459,16.3459,15.7645,15.9283,320100.0],["2010-02-09",16.2067,16.2558,15.7972,16.1576,408500.0],["2010-02-10",16.0593,16.1985,15.8628,16.1739,242900.0],["2010-02-11",16.0593,16.5179,15.9283,16.4933,255000.0],["2010-02-12",16.2395,16.8537,16.1821,16.8455,290700.0],["2010-02-16",17.0256,17.1239,16.608,16.8373,428500.0],["2010-02-17",16.87,17.386,16.7554,17.3614,657200.0],["2010-02-18",17.3696,17.6972,17.3368,17.689,340400.0],["2010-02-19",17.6808,18.123,17.648,18.0493,342700.0],["2010-02-22",18.0247,18.0329,17.7299,17.7791,217000.0],["2010-02-23",17.7627,17.8364,17.2631,17.345,541800.0],["2010-02-24",17.4597,17.8528,17.3942,17.5498,157800.0],["2010-02-25",17.2386,17.3778,17.042,17.3041,159200.0],["2010-02-26",17.3532,17.3532,16.9929,17.1894,233300.0],["2010-03-01",17.2549,17.7463,17.2386,17.7299,299100.0],["2010-03-02",17.7709,18.123,17.7381,17.9101,487600.0],["2010-03-03",18.0411,18.2295,17.7627,17.8118,286800.0],["2010-03-04",17.9346,18.1967,17.8528,17.951,159400.0],["2010-03-05",18.164,18.5161,18.0165,18.4915,273800.0],["2010-03-08",18.5407,18.5734,18.1967,18.3114,157300.0],["2010-03-09",18.295,18.6471,18.2213,18.5243,218700.0],["2010-03-10",18.5079,18.9665,18.426,18.7536,243000.0],["2010-03-11",18.5734,18.8109,18.3932,18.7536,133900.0],["2010-03-12",18.8109,18.9665,18.5898,18.9665,133200.0],["2010-03-15",18.8764,19.335,18.8355,18.9501,325400.0],["2010-03-16",18.9829,19.3842,18.8764,19.376,196400.0],["2010-03-17",19.3923,19.5807,19.2122,19.2859,159400.0],["2010-03-18",19.3186,19.3432,18.9665,19.032,126600.0],["2010-03-19",18.5489,19.1303,18.4096,18.5489,419900.0],["2010-03-22",18.426,18.8273,18.2377,18.6635,228200.0],["2010-03-23",18.7372,18.9829,18.4588,18.9501,189900.0],["2010-03-24",18.8764,18.9583,18.6307,18.6471,208100.0],["2010-03-25",18.7945,19.2204,18.6471,18.6471,229200.0],["2010-03-26",18.77,18.9829,18.7126,18.8764,214800.0],["2010-03-29",18.9993,19.2449,18.8682,19.1712,296800.0],["2010-03-30",19.2449,19.4579,19.0075,19.0975,391200.0],["2010-03-31",19.507,19.507,18.6717,19.0075,623900.0],["2010-04-01",19.3268,19.5234,19.073,19.3842,356900.0],["2010-04-05",19.5152,19.5643,19.1631,19.4497,291600.0],["2010-04-06",19.2859,19.7117,19.1303,19.7036,180300.0],["2010-04-07",19.5889,19.6462,19.3678,19.5152,202300.0],["2010-04-08",19.3514,19.4333,19.1139,19.3596,161400.0],["2010-04-09",19.4087,19.5561,19.1467,19.4906,167000.0],["2010-04-12",19.4742,19.548,19.0238,19.1139,506500.0],["2010-04-13",18.9993,19.2777,18.7126,19.2368,237800.0],["2010-04-14",19.3105,19.4005,19.0812,19.3924,221500.0],["2010-04-15",19.3924,19.8018,19.3268,19.6298,228400.0],["2010-04-16",19.6135,19.679,18.9829,19.2531,236100.0],["2010-04-19",19.0975,19.4415,18.7945,19.2941,253000.0],["2010-04-20",19.4005,19.5807,19.0566,19.5561,191500.0],["2010-04-21",19.5152,19.5807,19.1549,19.335,230600.0],["2010-04-22",19.1057,19.5807,18.901,19.5561,228300.0],["2010-04-23",19.5234,19.6708,19.3023,19.6462,193200.0],["2010-04-26",19.5643,20.0066,19.4743,19.8755,538300.0],["2010-04-27",19.7687,19.9823,19.3581,19.6948,540800.0],["2010-04-28",19.7605,19.818,19.4402,19.6456,377500.0],["2010-04-29",19.8509,20.1712,19.6045,20.1712,367700.0],["2010-04-30",20.1137,20.1219,19.2431,19.2595,396700.0],["2010-05-03",19.432,19.777,19.3088,19.7113,353400.0],["2010-05-04",19.3417,19.3499,18.816,18.931,364200.0],["2010-05-05",18.7914,19.0131,18.545,18.8078,438400.0],["2010-05-06",18.6107,18.9557,17.0256,18.0358,363900.0],["2010-05-07",17.9783,18.0933,17.1734,17.2966,407600.0],["2010-05-10",18.044,18.5614,17.8551,18.3972,524900.0],["2010-05-11",18.1754,18.6518,18.0769,18.4711,295100.0],["2010-05-12",18.5943,19.0049,18.3315,18.9803,165600.0],["2010-05-13",18.8489,19.1446,18.504,18.6846,202400.0],["2010-05-14",18.545,18.545,17.7894,18.1097,234400.0],["2010-05-17",18.315,18.5286,17.888,18.2411,341200.0],["2010-05-18",18.5614,18.6354,17.8798,17.9044,317300.0],["2010-05-19",17.7894,18.003,17.3706,17.8716,440200.0],["2010-05-20",17.3705,17.4855,16.9681,16.9681,363100.0],["2010-05-21",16.6396,17.5841,16.5657,17.3131,401400.0],["2010-05-24",17.3131,17.428,16.9517,16.9681,370300.0],["2010-05-25",16.426,17.0584,16.3029,17.0092,269500.0],["2010-05-26",17.0831,17.3295,16.8696,16.9435,288400.0],["2010-05-27",17.4034,17.9208,17.1899,17.9044,265000.0],["2010-05-28",17.8058,17.8962,17.387,17.5184,173400.0],["2010-06-01",17.3623,17.4691,16.9517,16.9681,421000.0],["2010-06-02",17.042,17.6909,16.8367,17.6909,416800.0],["2010-06-03",17.6991,17.8469,17.2966,17.7155,463400.0],["2010-06-04",17.1981,17.428,16.9188,16.9928,523100.0],["2010-06-07",17.0502,17.2063,16.5492,16.5739,260000.0],["2010-06-08",16.6149,16.6478,16.1632,16.5328,294000.0],["2010-06-09",16.7381,16.9599,16.4425,16.5739,429700.0],["2010-06-10",16.9106,17.1406,16.6724,17.1077,335900.0],["2010-06-11",16.8367,17.3788,16.8367,17.3541,165600.0],["2010-06-14",17.5348,17.7976,17.2802,17.3213,165500.0],["2010-06-15",17.4363,17.8962,17.4034,17.8716,308600.0],["2010-06-16",17.6662,18.3479,17.6498,18.0604,245900.0],["2010-06-17",18.1836,18.2329,17.8141,17.9947,150700.0],["2010-06-18",17.929,18.66,17.929,18.4547,481900.0],["2010-06-21",18.7339,18.8407,18.2083,18.43,264900.0],["2010-06-22",18.4629,18.7339,17.8387,17.8469,296600.0],["2010-06-23",18.0769,18.0769,16.2618,16.6478,836400.0],["2010-06-24",16.5821,16.8778,16.27,16.3111,483000.0],["2010-06-25",16.4178,16.8449,16.2618,16.615,506400.0],["2010-06-28",16.6478,16.7546,16.3111,16.385,260600.0],["2010-06-29",16.1386,16.385,15.769,15.8594,544600.0],["2010-06-30",15.9004,16.1386,15.5555,15.5965,408700.0],["2010-07-01",15.7526,16.27,15.4323,15.7033,578200.0],["2010-07-02",15.769,15.8183,15.5308,15.6376,311800.0],["2010-07-06",15.8429,16.1057,15.1695,15.3501,542700.0],["2010-07-07",15.4733,16.155,15.4405,16.1468,381800.0],["2010-07-08",16.3193,16.4014,16.04,16.3768,261000.0],["2010-07-09",16.3193,16.6396,16.2536,16.5657,151200.0],["2010-07-12",16.5328,16.6396,16.0236,16.1797,217400.0],["2010-07-13",16.426,16.8038,16.2536,16.7464,315400.0],["2010-07-14",16.6314,16.6971,16.3111,16.4753,254500.0],["2010-07-15",16.4753,16.5328,16.0154,16.4178,254400.0],["2010-07-16",16.2782,16.2782,15.7526,15.8019,398700.0],["2010-07-19",15.8922,15.9908,15.5719,15.8511,146700.0],["2010-07-20",15.6039,16.2633,15.5956,16.255,238800.0],["2010-07-21",16.3622,16.4364,16.0242,16.1067,188100.0],["2010-07-22",16.4117,16.7908,16.255,16.6919,252600.0],["2010-07-23",16.5765,17.2772,16.5188,17.2442,243100.0],["2010-07-26",17.3101,17.4997,17.1288,17.2277,333300.0],["2010-07-27",17.4173,17.7305,17.2442,17.2772,269600.0],["2010-07-28",17.1782,17.4091,16.9145,16.9392,224000.0],["2010-07-29",17.0629,17.3596,16.5435,16.9227,271900.0],["2010-07-30",16.6177,17.0793,16.5848,16.8485,143600.0],["2010-08-02",17.1618,17.5327,16.9887,17.4832,284800.0],["2010-08-03",17.3349,17.6893,17.1947,17.3266,220500.0],["2010-08-04",17.3926,17.5739,17.3678,17.5327,180700.0],["2010-08-05",17.3926,17.7635,17.3266,17.3349,90300.0],["2010-08-06",17.0711,17.4173,17.0216,17.3843,233800.0],["2010-08-09",17.5245,17.6811,17.3184,17.6646,115700.0],["2010-08-10",17.3926,17.4173,16.8156,17.0464,182400.0],["2010-08-11",16.6095,16.7661,16.255,16.3952,288700.0],["2010-08-12",16.016,16.593,15.9913,16.4529,300100.0],["2010-08-13",16.3292,16.4117,16.0737,16.0984,168000.0],["2010-08-16",16.0655,16.354,15.983,16.1067,182600.0],["2010-08-17",16.3704,16.7496,16.288,16.5188,188300.0],["2010-08-18",16.4529,16.7908,16.2963,16.56,143700.0],["2010-08-19",16.4611,16.5188,15.7687,15.8511,318300.0],["2010-08-20",15.7275,15.983,15.6286,15.9501,186200.0],["2010-08-23",16.1067,16.1891,15.7605,15.7687,262500.0],["2010-08-24",15.5791,15.983,15.472,15.6616,289600.0],["2010-08-25",15.4472,15.9253,15.3648,15.8676,211100.0],["2010-08-26",15.9501,16.1479,15.6203,15.6945,150100.0],["2010-08-27",15.8676,16.1809,15.5132,16.1644,208400.0],["2010-08-30",16.1149,16.1314,15.6616,15.6698,187500.0],["2010-08-31",15.6615,15.95,15.5544,15.6533,241600.0],["2010-09-01",15.983,16.5023,15.6451,16.4941,373100.0],["2010-09-02",16.4117,16.5765,16.1479,16.5106,167200.0],["2010-09-03",16.7826,17.0134,16.6919,16.9887,183000.0],["2010-09-07",16.9392,16.9474,16.6177,16.6754,167300.0],["2010-09-08",16.7414,17.1041,16.7331,16.898,121600.0],["2010-09-09",17.137,17.2112,16.593,16.8073,123900.0],["2010-09-10",16.832,17.0793,16.6754,16.898,140300.0],["2010-09-13",17.0958,17.4832,16.931,17.3101,394200.0],["2010-09-14",16.3045,16.5848,15.744,15.8841,826200.0],["2010-09-15",15.8017,15.8841,15.472,15.8099,426500.0],["2010-09-16",15.8182,15.9501,15.6615,15.9336,302700.0],["2010-09-17",16.0737,16.0902,15.6616,15.9253,314000.0],["2010-09-20",15.9665,16.6177,15.7852,16.5518,345300.0],["2010-09-21",16.4858,16.5271,16.2056,16.255,411600.0],["2010-09-22",16.1726,16.3127,16.0737,16.2468,239900.0],["2010-09-23",16.049,16.4529,16.0078,16.0655,292000.0],["2010-09-24",16.321,16.6589,16.1726,16.626,249700.0],["2010-09-27",16.5765,16.5765,16.1973,16.4611,339600.0],["2010-09-28",16.4694,16.593,16.0902,16.4858,305100.0],["2010-09-29",16.4529,16.4858,16.321,16.4858,249500.0],["2010-09-30",16.4858,16.5435,16.1891,16.3787,634400.0],["2010-10-01",16.6342,16.6837,16.4117,16.6507,316400.0],["2010-10-04",16.6095,16.6342,16.1808,16.2386,393200.0],["2010-10-05",16.4529,16.8238,16.2798,16.7991,292200.0],["2010-10-06",16.7331,16.8815,16.5765,16.6672,243600.0],["2010-10-07",16.7826,16.832,16.4858,16.527,224500.0],["2010-10-08",16.5765,16.8073,16.5106,16.7414,274400.0],["2010-10-11",16.7167,16.8156,16.5683,16.6012,188400.0],["2010-10-12",16.6012,17.0314,16.411,16.9321,271500.0],["2010-10-13",17.0066,17.3622,16.8246,17.2299,241900.0],["2010-10-14",17.1968,17.2712,16.8577,17.0645,246400.0],["2010-10-15",17.2547,17.2961,16.808,17.0066,259800.0],["2010-10-18",17.0314,17.1968,16.8908,16.99,225600.0],["2010-10-19",16.7005,17.0396,16.5103,16.8329,219600.0],["2010-10-20",16.9404,17.1554,16.808,16.9735,223100.0],["2010-10-21",17.1141,17.3374,16.7501,17.0396,257200.0],["2010-10-22",17.0645,17.0645,16.808,16.9156,141800.0],["2010-10-25",17.0975,17.3457,16.9817,17.1472,132800.0],["2010-10-26",16.99,17.4532,16.8742,17.354,281500.0],["2010-10-27",17.1885,17.1968,16.684,16.9652,307100.0],["2010-10-28",17.1637,17.2216,16.8411,17.0396,199800.0],["2010-10-29",17.0066,17.1968,16.899,17.0727,133200.0],["2010-11-01",17.1885,17.3209,16.6012,16.7915,258100.0],["2010-11-02",17.0314,17.2051,16.8494,17.2051,170800.0],["2010-11-03",17.2051,17.2547,16.9156,17.2464,129300.0],["2010-11-04",17.5194,17.842,17.5194,17.6848,281500.0],["2010-11-05",17.7262,17.9247,17.6352,17.8999,187000.0],["2010-11-08",17.7924,17.8668,17.5442,17.569,309500.0],["2010-11-09",17.6269,17.7262,17.2547,17.3622,199900.0],["2010-11-10",17.4119,17.6435,17.1968,17.6435,237700.0],["2010-11-11",17.3871,17.8172,17.3209,17.7758,268700.0],["2010-11-12",17.5608,17.6931,17.4119,17.4532,236800.0],["2010-11-15",17.5608,17.7758,17.4863,17.4946,217300.0],["2010-11-16",17.2961,17.445,16.9817,17.1224,369700.0],["2010-11-17",17.1224,17.1306,16.6757,16.808,241800.0],["2010-11-18",17.0314,17.3126,17.0314,17.1554,178600.0],["2010-11-19",17.0148,17.2464,16.9735,17.1885,143500.0],["2010-11-22",17.081,17.1885,16.7667,17.1058,217300.0],["2010-11-23",16.8411,17.0396,16.7501,17.0231,156300.0],["2010-11-24",17.1637,17.5111,17.1141,17.445,165400.0],["2010-11-26",17.3126,17.5111,17.2299,17.4284,62800.0],["2010-11-29",17.3209,17.4532,17.1637,17.387,355300.0],["2010-11-30",17.1389,17.478,17.1389,17.3457,265900.0],["2010-12-01",17.7262,17.9247,17.6517,17.8668,165300.0],["2010-12-02",17.9164,18.0571,17.7924,17.9743,145000.0],["2010-12-03",17.8503,18.0322,17.751,17.9578,188600.0],["2010-12-06",17.9082,17.9578,17.7841,17.8006,155000.0],["2010-12-07",18.024,18.0322,17.6931,17.7262,243600.0],["2010-12-08",17.7593,17.8585,17.5856,17.5856,217300.0],["2010-12-09",17.7593,17.7924,17.5773,17.6766,204400.0],["2010-12-10",17.7427,17.8585,17.6435,17.8089,153700.0],["2010-12-13",17.8751,17.933,17.6435,17.6518,174800.0],["2010-12-14",17.7427,17.8172,17.6683,17.7345,221200.0],["2010-12-15",17.7262,17.8751,17.4698,17.5111,265100.0],["2010-12-16",17.5359,17.7014,17.478,17.6187,224300.0],["2010-12-17",17.4036,17.4532,17.0893,17.2051,765400.0],["2010-12-20",17.3043,17.3043,17.0562,17.0975,211300.0],["2010-12-21",17.172,17.3292,17.1637,17.2878,134600.0],["2010-12-22",17.3043,17.3622,17.1224,17.2795,107800.0],["2010-12-23",17.3043,17.3953,17.2299,17.2382,75800.0],["2010-12-27",17.172,17.354,17.1058,17.2961,92700.0],["2010-12-28",17.2878,17.2878,17.1306,17.2299,113300.0],["2010-12-29",17.2961,17.3705,17.2299,17.2547,88500.0],["2010-12-30",17.2134,17.3209,17.1472,17.1637,113000.0],["2010-12-31",17.1554,17.172,16.9569,16.9735,128000.0],["2011-01-03",17.1224,17.354,16.9652,16.99,347700.0],["2011-01-04",17.0314,17.0893,16.4275,16.5351,294500.0],["2011-01-05",16.4937,16.899,16.4689,16.899,390400.0],["2011-01-06",16.9404,17.1306,16.8246,16.8329,498000.0],["2011-01-07",16.8908,16.9735,16.3117,16.4937,336800.0],["2011-01-10",16.3945,16.5599,16.2704,16.4772,346900.0],["2011-01-11",16.5351,16.7667,16.4358,16.5268,269600.0],["2011-01-12",17.7097,19.091,17.6352,19.0249,1386600.0],["2011-01-13",19.0414,19.1572,18.4789,18.6113,437300.0],["2011-01-14",18.603,18.6609,18.421,18.5285,261200.0],["2011-01-18",18.9918,19.1903,18.7353,19.1324,568900.0],["2011-01-19",19.0662,19.1158,18.8098,18.8842,372300.0],["2011-01-20",18.7436,18.9256,18.3962,18.421,324000.0],["2011-01-21",18.4872,18.8181,18.4872,18.6195,619600.0],["2011-01-24",18.6195,19.1324,18.6195,18.9504,443700.0],["2011-01-25",18.9008,19.0497,18.7353,19.0414,318500.0],["2011-01-26",19.1241,19.6452,19.0497,19.5046,525300.0],["2011-01-27",19.5212,19.5708,19.2565,19.3888,249300.0],["2011-01-28",19.3474,19.3971,18.7767,18.7932,384200.0],["2011-01-31",18.6857,19.091,18.6609,18.8511,337700.0],["2011-02-01",18.9922,19.3158,18.9258,19.2411,235400.0],["2011-02-02",19.1581,19.2743,18.9756,19.0171,262700.0],["2011-02-03",19.0503,19.0503,18.7599,18.8428,292100.0],["2011-02-04",18.8594,18.9839,18.6852,18.8594,311800.0],["2011-02-07",18.876,19.2162,18.876,18.9756,247800.0],["2011-02-08",18.9756,19.1166,18.8097,19.1166,351800.0],["2011-02-09",19.0005,19.0337,18.652,18.7516,217000.0],["2011-02-10",18.6271,18.8428,18.5939,18.7516,260200.0],["2011-02-11",18.6437,18.9424,18.5939,18.9092,243700.0],["2011-02-14",18.876,19.1249,18.7516,18.9341,220300.0],["2011-02-15",18.818,19.042,18.8014,18.9424,262300.0],["2011-02-16",19.0337,19.1084,18.8345,18.9175,160700.0],["2011-02-17",18.876,18.9258,18.7433,18.7433,354600.0],["2011-02-18",18.8096,18.8428,18.5773,18.5773,432800.0],["2011-02-22",18.4695,18.4695,18.0546,18.1127,365300.0],["2011-02-23",18.121,18.1542,17.4489,17.6812,286000.0],["2011-02-24",17.7061,17.8638,17.4489,17.7144,251000.0],["2011-02-25",17.7559,17.8555,17.5817,17.6397,346900.0],["2011-02-28",17.6895,17.9799,17.6315,17.8804,379700.0],["2011-03-01",17.9799,18.038,17.3742,17.424,414600.0],["2011-03-02",17.4074,17.4821,17.283,17.4157,308700.0],["2011-03-03",17.6315,17.7891,17.4904,17.7061,531400.0],["2011-03-04",17.7061,17.7393,17.5402,17.6895,427600.0],["2011-03-07",17.7642,17.8057,17.2415,17.3411,337000.0],["2011-03-08",17.3908,17.8555,17.3079,17.7559,281100.0],["2011-03-09",17.6646,17.9136,17.5651,17.7559,294100.0],["2011-03-10",17.3577,17.6729,17.1834,17.4655,378100.0],["2011-03-11",17.3908,17.8472,17.3079,17.7642,266700.0],["2011-03-14",17.5734,17.8555,17.4489,17.4821,344300.0],["2011-03-15",16.9594,17.4738,16.9594,17.3328,260800.0],["2011-03-16",17.2996,17.2996,16.8266,16.9013,339300.0],["2011-03-17",17.2,17.2332,17.0175,17.0921,212100.0],["2011-03-18",17.2913,17.3576,16.9345,17.117,633400.0],["2011-03-21",17.3411,17.4323,17.2913,17.3908,281700.0],["2011-03-22",17.4904,17.5485,17.117,17.1336,342900.0],["2011-03-23",17.1004,17.5153,16.9345,17.4406,449200.0],["2011-03-24",16.4118,17.2913,16.2707,17.0175,1220700.0],["2011-03-25",17.0507,17.5319,17.0507,17.3494,477600.0],["2011-03-28",17.3743,17.5236,17.2498,17.2498,332000.0],["2011-03-29",17.2581,17.5236,17.2083,17.4904,422900.0],["2011-03-30",17.5236,17.7476,17.4904,17.6895,341900.0],["2011-03-31",17.7061,17.8721,17.6564,17.8223,251900.0],["2011-04-01",17.9467,18.0712,17.8389,17.955,326600.0],["2011-04-04",18.0297,18.1293,17.897,17.9799,246800.0],["2011-04-05",17.9219,18.1957,17.8306,18.0463,284300.0],["2011-04-06",18.1791,18.2123,17.8223,17.9468,257600.0],["2011-04-07",18.0131,18.1044,17.7891,17.9385,222200.0],["2011-04-08",18.0795,18.0795,17.7227,17.7808,242900.0],["2011-04-11",17.7642,17.8887,17.6315,17.8057,301500.0],["2011-04-12",17.6315,17.6895,17.1751,17.2581,319700.0],["2011-04-13",17.424,17.4655,17.1253,17.2913,324500.0],["2011-04-14",17.1419,17.5568,17.1087,17.4821,318300.0],["2011-04-15",17.4489,17.8472,17.4489,17.7808,330300.0],["2011-04-18",17.5485,17.6398,17.3991,17.5734,275400.0],["2011-04-19",17.673,17.7725,17.424,17.4572,373100.0],["2011-04-20",17.7808,18.038,17.7227,17.8638,240900.0],["2011-04-21",17.9716,17.9965,17.6812,17.9385,221800.0],["2011-04-25",17.8721,17.8721,17.5319,17.731,220200.0],["2011-04-26",17.8518,17.9017,17.552,17.8351,224800.0],["2011-04-27",17.8601,18.1682,17.7518,18.0599,244400.0],["2011-04-28",18.0682,18.2015,18.0016,18.1598,195000.0],["2011-04-29",18.2348,18.3014,18.0932,18.1931,180000.0],["2011-05-02",18.3264,18.3264,17.7935,17.8767,257000.0],["2011-05-03",17.8018,18.1099,17.8018,18.0433,284000.0],["2011-05-04",18.0682,18.0682,17.6103,17.8434,232000.0],["2011-05-05",17.7102,18.1015,17.6769,17.8434,245900.0],["2011-05-06",18.1432,18.2015,17.7518,17.9184,202300.0],["2011-05-09",17.8518,18.1099,17.8018,18.0599,145000.0],["2011-05-10",18.1182,18.4096,18.1099,18.3846,165000.0],["2011-05-11",18.2764,18.2764,17.7185,17.9017,243900.0],["2011-05-12",17.8268,18.1765,17.6519,18.0349,190000.0],["2011-05-13",18.0682,18.2514,17.7518,17.7602,212300.0],["2011-05-16",17.6519,17.8851,17.5104,17.6186,241900.0],["2011-05-17",17.5187,17.5687,17.2939,17.3355,310400.0],["2011-05-18",17.3438,17.7102,17.3272,17.6935,169400.0],["2011-05-19",17.8351,17.8518,17.3522,17.6852,175800.0],["2011-05-20",17.5936,17.9184,17.3772,17.8518,381600.0],["2011-05-23",17.4521,17.8351,17.4521,17.7185,450100.0],["2011-05-24",17.8101,17.8101,17.3688,17.577,256800.0],["2011-05-25",17.4937,17.9017,17.4937,17.8018,218100.0],["2011-05-26",17.7685,17.935,17.5853,17.9017,159700.0],["2011-05-27",18.0183,18.1848,17.935,18.0849,110900.0],["2011-05-31",19.0091,19.134,18.368,18.5595,755200.0],["2011-06-01",18.5012,18.5845,18.0932,18.1099,509800.0],["2011-06-02",18.1349,18.1931,17.9434,18.0266,182800.0],["2011-06-03",17.6852,17.7685,17.4438,17.5603,247300.0],["2011-06-06",17.5021,17.6269,16.9442,17.169,449200.0],["2011-06-07",17.3189,17.5354,17.1856,17.4188,497600.0],["2011-06-08",17.3189,17.5187,17.1523,17.4021,520100.0],["2011-06-09",17.4937,17.7269,17.3355,17.6103,369300.0],["2011-06-10",17.4854,17.6519,17.3189,17.4937,662800.0],["2011-06-13",17.5853,17.7768,17.3355,17.4687,266700.0],["2011-06-14",17.6602,17.8434,17.602,17.7602,335300.0],["2011-06-15",17.577,18.2348,17.502,18.1432,605000.0],["2011-06-16",18.1349,18.2931,17.8185,18.0266,308400.0],["2011-06-17",18.1765,18.3014,17.8434,17.9184,382600.0],["2011-06-20",17.8434,18.1515,17.7435,18.0266,429900.0],["2011-06-21",18.1515,18.5761,18.0682,18.5262,652700.0],["2011-06-22",18.3597,18.5845,18.2514,18.2764,451000.0],["2011-06-23",19.2173,19.925,18.5512,19.6836,1065200.0],["2011-06-24",19.7502,19.8834,19.2756,19.5087,797200.0],["2011-06-27",19.5503,20.1249,19.4671,20.0749,729200.0],["2011-06-28",20.1998,20.383,20.0582,20.1665,349400.0],["2011-06-29",20.2747,20.3913,20.0416,20.1082,358500.0],["2011-06-30",20.1831,20.358,20.0832,20.333,516400.0],["2011-07-01",20.3164,20.6244,20.1665,20.5745,324900.0],["2011-07-05",20.5662,20.7826,20.4746,20.6411,308600.0],["2011-07-06",20.5745,20.8159,20.4496,20.691,204200.0],["2011-07-07",20.8493,21.1573,20.7826,20.9742,318200.0],["2011-07-08",20.6577,20.8326,20.5245,20.7826,178100.0],["2011-07-11",20.4829,20.5995,20.2581,20.3746,244900.0],["2011-07-12",20.2997,20.5079,20.1915,20.2164,280200.0],["2011-07-13",20.383,20.6244,20.333,20.4579,330500.0],["2011-07-14",20.9075,20.9492,20.2581,20.3663,440900.0],["2011-07-15",20.4829,20.6411,20.0083,20.308,454300.0],["2011-07-18",20.2498,20.3747,19.7169,19.7668,383600.0],["2011-07-19",19.9046,20.1886,19.8462,20.0049,477900.0],["2011-07-20",20.0634,20.0801,19.6207,19.7543,387400.0],["2011-07-21",19.8462,20.1135,19.7877,20.1051,467500.0],["2011-07-22",20.1385,20.3557,19.9297,20.1636,348800.0],["2011-07-25",19.8879,20.1803,19.8629,19.9548,284800.0],["2011-07-26",19.9213,19.9464,19.6374,19.7209,255000.0],["2011-07-27",19.6708,19.6708,19.1529,19.2281,331800.0],["2011-07-28",19.2782,19.5204,19.1278,19.1863,210300.0],["2011-07-29",18.9775,19.2448,18.894,19.0944,297000.0],["2011-08-01",19.3617,19.4118,19.0192,19.2364,397000.0],["2011-08-02",19.0694,19.2197,18.4429,18.4596,389800.0],["2011-08-03",18.4262,18.7269,17.7663,18.7269,720400.0],["2011-08-04",18.4596,18.5933,17.925,17.9417,1085400.0],["2011-08-05",18.1673,18.326,17.19,17.5826,606500.0],["2011-08-08",17.0731,17.7162,16.2127,16.2294,917900.0],["2011-08-09",16.622,17.8499,16.2712,17.8332,1105400.0],["2011-08-10",17.1816,17.4823,16.7055,16.7389,635300.0],["2011-08-11",16.8392,18.0837,16.8225,17.8081,499800.0],["2011-08-12",17.9585,18.042,17.5325,17.9835,279000.0],["2011-08-15",18.1088,18.3928,17.9167,18.2508,245200.0],["2011-08-16",17.9,18.1255,17.6494,17.7079,311000.0],["2011-08-17",17.8248,17.9835,17.5074,17.5993,136700.0],["2011-08-18",17.0229,17.0313,16.5886,16.7222,711800.0],["2011-08-19",16.4132,16.9394,16.2962,16.3798,268300.0],["2011-08-22",16.8225,16.8225,16.2211,16.3213,188200.0],["2011-08-23",16.4132,16.8893,16.2545,16.8893,272900.0],["2011-08-24",16.8475,17.2318,16.7724,17.2234,171100.0],["2011-08-25",17.3654,17.4072,16.5719,16.8642,343500.0],["2011-08-26",16.7222,17.1983,16.3631,17.1649,185700.0],["2011-08-29",17.3905,18.2424,17.3738,18.2341,321100.0],["2011-08-30",18.0754,18.3761,17.9167,18.2926,338400.0],["2011-08-31",18.4179,18.752,18.3594,18.5181,363700.0],["2011-09-01",18.4847,18.7603,17.8833,17.9919,336300.0],["2011-09-02",17.5241,17.6828,17.048,17.0563,326400.0],["2011-09-06",16.5301,16.9895,16.4633,16.9394,312200.0],["2011-09-07",17.2485,17.4907,17.1566,17.474,233000.0],["2011-09-08",17.332,17.5158,16.9895,17.0229,322800.0],["2011-09-09",16.8392,17.0814,16.5468,16.6554,429800.0],["2011-09-12",16.3965,16.8475,16.3464,16.8392,422800.0],["2011-09-13",16.8308,17.0981,16.6638,17.0146,504700.0],["2011-09-14",17.2067,17.5492,16.9478,17.3988,631900.0],["2011-09-15",17.5408,17.6912,17.4072,17.5659,403200.0],["2011-09-16",17.6076,17.7998,17.3654,17.4489,305500.0],["2011-09-19",17.0647,17.2067,16.8392,17.0647,539400.0],["2011-09-20",17.1733,17.3654,16.9561,16.9645,399000.0],["2011-09-21",16.8976,17.0898,16.5719,16.5886,888900.0],["2011-09-22",15.628,16.0373,14.4586,14.8262,976000.0],["2011-09-23",14.8262,15.3524,14.6925,15.1018,524000.0],["2011-09-26",15.2438,15.5779,14.8763,15.5612,413900.0],["2011-09-27",15.9371,16.7139,15.912,16.1208,634400.0],["2011-09-28",16.1125,16.1208,15.2605,15.2939,571700.0],["2011-09-29",15.6698,15.8368,15.1436,15.5612,327900.0],["2011-09-30",15.2856,15.5779,15.177,15.2187,351300.0],["2011-10-03",15.06,15.3607,14.2415,14.2498,666500.0],["2011-10-04",14.1329,15.2187,14.1329,15.1603,674400.0],["2011-10-05",15.2522,15.4777,14.9431,15.3273,481000.0],["2011-10-06",15.2939,15.6949,15.2104,15.5194,472700.0],["2011-10-07",15.628,15.628,14.9932,15.0934,357000.0],["2011-10-10",15.4526,15.745,15.2772,15.7366,460800.0],["2011-10-11",15.5982,15.833,15.4892,15.6569,427600.0],["2011-10-12",15.8331,16.3446,15.7073,16.2104,423600.0],["2011-10-13",16.0427,16.2859,15.8498,16.1517,207600.0],["2011-10-14",16.3614,16.6801,16.2691,16.6297,181200.0],["2011-10-17",16.462,16.5459,15.9588,16.0175,376000.0],["2011-10-18",16.1182,16.7388,15.875,16.6381,325500.0],["2011-10-19",16.5543,16.5543,16.2188,16.3362,483300.0],["2011-10-20",16.3194,16.613,16.0763,16.5626,330400.0],["2011-10-21",16.9065,17.1832,16.6633,17.1748,272300.0],["2011-10-24",17.2335,17.829,17.1161,17.8122,246500.0],["2011-10-25",17.6948,17.7535,17.049,17.091,413500.0],["2011-10-26",17.4264,17.6025,16.9568,17.4851,418800.0],["2011-10-27",17.9715,19.6907,17.9715,19.5649,672000.0],["2011-10-28",19.3972,19.7075,18.6508,18.785,598900.0],["2011-10-31",18.4663,18.5753,18.0218,18.0218,361000.0],["2011-11-01",17.2335,17.9715,17.1413,17.4851,442300.0],["2011-11-02",17.829,18.0554,17.569,17.9631,332300.0],["2011-11-03",18.2734,18.6256,17.7451,18.5753,258300.0],["2011-11-04",18.3657,18.6508,18.1309,18.5418,208500.0],["2011-11-07",18.4579,18.676,18.1309,18.634,213800.0],["2011-11-08",18.7431,18.9275,18.2399,18.8856,267200.0],["2011-11-09",18.2986,18.3405,17.678,17.6864,291400.0],["2011-11-10",18.0218,18.3489,17.7535,18.1392,250100.0],["2011-11-11",18.4076,18.7598,18.4076,18.676,166300.0],["2011-11-14",18.525,18.7095,18.1979,18.3237,167600.0],["2011-11-15",18.2399,18.8185,18.198,18.6927,204100.0],["2011-11-16",18.4244,18.8772,18.3154,18.3237,208400.0],["2011-11-17",18.2734,18.5585,17.9044,18.0386,264000.0],["2011-11-18",18.0554,18.6005,18.0135,18.5418,349500.0],["2011-11-21",18.1812,18.2315,17.8038,18.047,256000.0],["2011-11-22",18.0722,18.156,17.6109,17.8206,180900.0],["2011-11-23",17.6025,17.6612,17.2084,17.3761,315500.0],["2011-11-25",17.2503,17.6948,17.2503,17.2922,98500.0],["2011-11-28",17.7199,18.2231,17.678,18.1812,303600.0],["2011-11-29",18.1644,18.4411,17.9799,18.2231,209000.0],["2011-11-30",19.0953,19.3636,18.9946,19.3385,797500.0],["2011-12-01",19.3888,19.7075,18.8688,18.9192,354800.0],["2011-12-02",19.2378,19.4559,18.7095,18.7598,277600.0],["2011-12-05",19.1204,19.3552,18.9024,19.1959,270200.0],["2011-12-06",19.1456,19.2714,18.8437,19.1037,274000.0],["2011-12-07",19.003,19.2714,18.7095,19.1288,246400.0],["2011-12-08",18.8605,18.8772,18.0722,18.1476,358000.0],["2011-12-09",18.1812,18.7347,17.9296,18.6676,539400.0],["2011-12-12",18.3741,18.3741,18.0051,18.2399,214000.0],["2011-12-13",18.4244,18.6424,17.7703,18.0218,349300.0],["2011-12-14",17.8038,18.1812,17.6948,17.896,345200.0],["2011-12-15",18.2063,18.8353,18.0973,18.7766,371800.0],["2011-12-16",19.0114,19.3217,18.7011,18.8437,779600.0],["2011-12-19",18.9779,19.4056,18.4663,18.6592,399400.0],["2011-12-20",19.1037,19.7494,19.1037,19.6991,385200.0],["2011-12-21",19.5649,19.8836,19.2965,19.8249,268100.0],["2011-12-22",20.0848,20.2022,19.0282,19.0869,639400.0],["2011-12-23",19.2378,19.3385,19.1624,19.2378,318700.0],["2011-12-27",19.2294,19.4978,19.2294,19.2714,230100.0],["2011-12-28",19.3469,19.372,18.9946,19.0366,371800.0],["2011-12-29",19.1624,19.4559,19.1624,19.3888,214600.0],["2011-12-30",19.3385,19.6152,19.3385,19.3804,195400.0],["2012-01-03",19.7745,20.2358,19.7075,19.7662,483900.0],["2012-01-04",19.5984,19.8249,19.5733,19.6991,453400.0],["2012-01-05",19.5146,19.8416,19.2798,19.7997,788900.0],["2012-01-06",19.7913,20.1687,19.6655,19.8752,896400.0],["2012-01-09",19.9674,20.2022,19.6991,20.0177,643300.0],["2012-01-10",20.3532,20.6467,20.2945,20.3448,603200.0],["2012-01-11",20.1855,20.4622,20.1771,20.3616,385900.0],["2012-01-12",20.3783,20.9067,20.1519,20.8564,230300.0],["2012-01-13",20.588,20.8899,20.4035,20.8564,350600.0],["2012-01-17",21.3595,21.7201,21.1331,21.3511,410700.0],["2012-01-18",21.4602,22.0388,21.4098,21.9466,1048900.0],["2012-01-19",21.1834,22.0975,20.3029,22.0723,1227300.0],["2012-01-20",21.9633,22.869,21.9046,22.8271,660200.0],["2012-01-23",22.8607,23.0451,22.6091,22.7768,493400.0],["2012-01-24",22.5839,22.8607,22.4246,22.8187,395800.0],["2012-01-25",22.7013,23.6909,22.4413,23.6573,782400.0],["2012-01-26",23.867,23.867,23.3974,23.8167,495500.0],["2012-01-27",23.6154,24.2276,23.5651,23.9257,919500.0],["2012-01-30",23.6322,23.9928,23.5399,23.7831,490500.0],["2012-01-31",23.9005,24.1521,23.5399,24.0012,438100.0],["2012-02-01",24.236,24.714,24.0347,24.6888,674100.0],["2012-02-02",24.7056,24.8733,24.4792,24.6301,303100.0],["2012-02-03",25.1752,25.5107,24.974,25.1333,417200.0],["2012-02-06",25.0494,25.2255,24.823,25.0075,236500.0],["2012-02-07",25.0117,25.163,24.7931,24.8352,336200.0],["2012-02-08",24.8604,25.2219,24.8268,24.9949,281800.0],["2012-02-09",25.0874,25.2807,24.7175,24.9949,195500.0],["2012-02-10",24.7175,24.7343,24.171,24.4064,539700.0],["2012-02-13",24.6166,25.0958,24.6166,25.0033,353500.0],["2012-02-14",24.8099,25.2555,24.5073,24.8099,336100.0],["2012-02-15",24.8688,25.2555,24.7679,25.2135,534500.0],["2012-02-16",25.1462,25.9029,25.0033,25.8356,465800.0],["2012-02-17",25.9113,26.0206,25.76,25.9449,329400.0],["2012-02-21",26.0458,26.0458,25.5582,25.6675,463700.0],["2012-02-22",25.5498,25.8356,25.4909,25.617,433500.0],["2012-02-23",25.5834,25.9029,25.3816,25.8104,421900.0],["2012-02-24",25.7347,25.9701,25.617,25.7011,257700.0],["2012-02-27",25.4573,25.9197,25.0201,25.8356,411400.0],["2012-02-28",25.8693,26.5839,25.8104,25.8356,588300.0],["2012-02-29",25.9365,26.0794,25.306,25.3312,328900.0],["2012-03-01",25.4909,25.8861,25.1546,25.533,327900.0],["2012-03-02",25.5666,25.7179,24.6166,24.6754,486700.0],["2012-03-05",24.5745,24.8772,24.3475,24.6922,683100.0],["2012-03-06",24.8015,25.3396,24.4316,24.5998,683500.0],["2012-03-07",24.7427,25.2555,24.625,25.2051,554000.0],["2012-03-08",25.4573,25.6002,25.0706,25.5245,192300.0],["2012-03-09",25.4825,26.1131,25.3564,25.8861,333100.0],["2012-03-12",25.9785,26.0122,25.6675,25.7431,225300.0],["2012-03-13",25.9281,26.2812,25.9197,25.9785,586200.0],["2012-03-14",25.9029,26.1719,25.9029,26.1047,373200.0],["2012-03-15",26.1299,26.4157,26.0038,26.298,452600.0],["2012-03-16",26.4073,26.5334,26.1131,26.1971,456800.0],["2012-03-19",26.2224,26.5923,26.029,26.3148,340100.0],["2012-03-20",26.0122,26.2055,25.7684,26.029,241900.0],["2012-03-21",26.0122,26.2224,25.9113,25.9785,276500.0],["2012-03-22",25.7095,25.9113,25.4657,25.8272,389400.0],["2012-03-23",25.844,26.2896,25.6086,26.1803,194900.0],["2012-03-26",26.483,26.7016,26.3317,26.7016,514200.0],["2012-03-27",26.7688,26.8613,26.5166,26.5671,344200.0],["2012-03-28",26.4998,26.8025,26.1887,26.6175,546400.0],["2012-03-29",26.6175,28.0804,26.2308,27.6768,1035500.0],["2012-03-30",28.0131,28.1476,27.3153,27.6012,432200.0],["2012-04-02",27.702,27.9122,27.0295,27.8113,732500.0],["2012-04-03",27.8113,27.9375,27.5423,27.7861,310000.0],["2012-04-04",27.4498,27.5255,27.1135,27.3489,247400.0],["2012-04-05",27.1724,27.4582,27.0463,27.1892,301900.0],["2012-04-09",26.6932,26.9874,26.5923,26.9622,437100.0],["2012-04-10",26.9202,27.0295,26.1551,26.3232,366300.0],["2012-04-11",26.6427,26.7604,26.3569,26.7604,347900.0],["2012-04-12",26.8445,27.3153,26.7184,27.1724,415200.0],["2012-04-13",27.1976,27.4078,26.9538,27.0295,446300.0],["2012-04-16",27.0883,27.1556,26.6679,27.0295,318900.0],["2012-04-17",27.3153,27.5087,27.2312,27.2312,247500.0],["2012-04-18",27.0463,27.248,26.9033,27.1051,286400.0],["2012-04-19",27.1135,27.2649,26.7268,27.2396,360300.0],["2012-04-20",27.5339,27.7777,27.3489,27.5339,315100.0],["2012-04-23",26.9706,27.0547,26.5166,26.9286,283400.0],["2012-04-24",26.8738,27.3121,26.7305,27.1098,218200.0],["2012-04-25",27.3964,27.7336,27.2784,27.6409,295700.0],["2012-04-26",27.5987,27.7758,27.2953,27.6072,197700.0],["2012-04-27",27.7083,28.0202,27.4301,27.8348,288300.0],["2012-04-30",27.86,27.86,27.3121,27.7336,427100.0],["2012-05-01",27.7252,28.0624,27.4891,27.506,459500.0],["2012-05-02",27.27,27.7758,27.1351,27.7758,376200.0],["2012-05-03",27.6493,27.7252,26.9749,27.0002,369700.0],["2012-05-04",26.8401,26.8401,26.3259,26.5872,420100.0],["2012-05-07",26.4354,27.0339,26.2668,26.9328,319100.0],["2012-05-08",26.663,27.4301,26.5872,27.3627,579900.0],["2012-05-09",26.9412,27.211,26.7305,26.9075,376400.0],["2012-05-10",27.1014,27.2363,26.7473,27.0087,236700.0],["2012-05-11",26.7726,26.9665,26.6377,26.8569,259000.0],["2012-05-14",26.604,26.8148,26.3764,26.5787,245200.0],["2012-05-15",26.545,27.0677,26.4017,26.6377,508000.0],["2012-05-16",26.7558,26.9581,26.3849,26.604,356000.0],["2012-05-17",26.5872,26.5872,25.407,25.4492,374200.0],["2012-05-18",25.407,25.6178,25.1626,25.2721,451200.0],["2012-05-21",25.3564,26.2416,25.289,26.1657,250600.0],["2012-05-22",26.0477,26.2584,25.5756,25.7273,245000.0],["2012-05-23",25.4323,26.0814,25.2637,26.0392,185000.0],["2012-05-24",26.1067,26.2584,25.7695,26.2584,152900.0],["2012-05-25",26.1994,26.2247,25.9381,26.0645,127700.0],["2012-05-29",26.3849,26.7473,26.2078,26.6293,104100.0],["2012-05-30",26.2837,26.3764,25.8538,25.8875,180900.0],["2012-05-31",25.8116,26.1826,25.3649,25.6262,277400.0],["2012-06-01",25.0024,25.3227,24.4798,25.2721,557200.0],["2012-06-04",25.2721,25.3311,24.7326,25.0951,350600.0],["2012-06-05",24.9012,25.1878,24.6231,25.1204,229100.0],["2012-06-06",25.3312,25.8538,25.3312,25.8454,254300.0],["2012-06-07",26.1741,26.3849,25.9718,26.0983,328400.0],["2012-06-08",25.9971,26.427,25.4913,26.427,168700.0],["2012-06-11",26.7558,26.9244,25.9297,25.9381,281200.0],["2012-06-12",26.1404,26.2078,25.5925,25.9549,411800.0],["2012-06-13",25.9297,26.1151,25.6599,25.6768,368000.0],["2012-06-14",25.643,25.9044,25.3986,25.407,323600.0],["2012-06-15",25.4829,25.584,25.2469,25.3312,606100.0],["2012-06-18",25.1541,25.4407,25.1035,25.3143,346600.0],["2012-06-19",25.4997,25.9465,25.3817,25.8622,546000.0],["2012-06-20",25.7021,26.4101,25.6599,25.9044,337100.0],["2012-06-21",25.7611,25.8201,24.8169,24.8169,299200.0],["2012-06-22",25.0108,25.1457,24.5219,24.6483,1969200.0],["2012-06-25",24.269,24.6484,24.151,24.2184,484700.0],["2012-06-26",24.9518,26.3764,24.6905,26.1825,1036000.0],["2012-06-27",25.8622,26.1657,25.7526,25.9128,347500.0],["2012-06-28",25.6852,25.8116,25.1373,25.5419,328200.0],["2012-06-29",26.1235,26.1235,25.6768,25.8791,360000.0],["2012-07-02",25.9044,26.0308,25.4407,25.8116,318800.0],["2012-07-03",25.7695,26.368,25.6852,26.368,232100.0],["2012-07-05",26.2078,26.427,25.9549,26.1825,228100.0],["2012-07-06",25.9887,26.1404,25.7105,25.9044,288700.0],["2012-07-09",25.8538,25.9044,25.4997,25.7779,349100.0],["2012-07-10",25.8751,26.1964,25.4525,25.5708,381800.0],["2012-07-11",25.5116,25.6131,25.182,25.4356,480200.0],["2012-07-12",25.1651,25.4356,24.9115,25.2581,299700.0],["2012-07-13",25.2834,25.7314,25.1735,25.2327,234500.0],["2012-07-16",25.1313,25.2834,24.455,24.5649,437700.0],["2012-07-17",24.6917,24.8269,24.3789,24.5818,372100.0],["2012-07-18",24.4381,24.8269,24.4381,24.7931,200100.0],["2012-07-19",24.8016,24.9537,24.5818,24.8354,239900.0],["2012-07-20",24.5987,25.1313,24.4888,24.5311,300200.0],["2012-07-23",24.0915,24.3958,23.9478,24.1676,225000.0],["2012-07-24",24.1507,24.1591,23.7872,24.0577,434100.0],["2012-07-25",24.2268,24.2268,23.7618,23.9647,242800.0],["2012-07-26",24.3367,24.4804,23.8126,23.9563,336800.0],["2012-07-27",24.0323,24.8016,24.0323,24.7424,227600.0],["2012-07-30",24.7171,24.9707,24.6494,24.7847,237400.0],["2012-07-31",24.6748,24.9368,24.6241,24.7001,361500.0],["2012-08-01",24.7847,24.9284,24.2521,24.2521,411100.0],["2012-08-02",24.0323,24.2775,23.8802,24.0662,686200.0],["2012-08-03",24.5226,24.9368,24.4043,24.8016,245600.0],["2012-08-06",24.7593,25.182,24.7255,25.0298,230500.0],["2012-08-07",25.1059,25.5286,25.1059,25.3595,276800.0],["2012-08-08",25.3088,25.5286,25.2919,25.4102,208900.0],["2012-08-09",25.4187,25.5708,25.3088,25.3764,147400.0],["2012-08-10",25.3595,25.4694,25.1904,25.4102,185400.0],["2012-08-13",25.3426,25.3933,24.7086,24.9453,166700.0],["2012-08-14",25.0383,25.1989,24.5903,24.6241,240400.0],["2012-08-15",24.5226,24.8777,24.4973,24.8608,182400.0],["2012-08-16",24.7847,25.3257,24.5987,25.3003,163200.0],["2012-08-17",25.3088,25.5708,25.3088,25.5624,135700.0],["2012-08-20",25.4102,25.5455,25.2665,25.4863,137400.0],["2012-08-21",25.5539,25.7652,25.2242,25.3003,177300.0],["2012-08-22",25.275,25.3848,25.0636,25.351,122200.0],["2012-08-23",25.351,25.4271,25.0805,25.1735,185200.0],["2012-08-24",25.0383,25.351,24.9875,25.1651,115800.0],["2012-08-27",25.2242,25.2411,24.903,25.0298,143700.0],["2012-08-28",24.9537,25.275,24.9115,25.2158,155200.0],["2012-08-29",25.1989,25.7061,25.0974,25.6469,170400.0],["2012-08-30",25.5624,25.6723,25.4525,25.5624,188700.0],["2012-08-31",25.7314,25.7822,25.4525,25.7061,128900.0],["2012-09-04",25.7568,26.0611,25.4609,26.0611,216800.0],["2012-09-05",25.9766,26.3231,25.8075,26.1203,262400.0],["2012-09-06",26.3231,27.346,26.2893,27.346,277600.0],["2012-09-07",27.4812,27.8447,27.2699,27.7264,293300.0],["2012-09-10",27.6757,28.0899,27.6165,27.9715,239100.0],["2012-09-11",27.8701,28.335,27.701,28.2927,218600.0],["2012-09-12",28.3096,28.3688,27.7433,28.1998,415200.0],["2012-09-13",28.1744,28.6393,27.9715,28.4364,302200.0],["2012-09-14",28.5632,28.9267,28.5294,28.6985,217900.0],["2012-09-17",28.521,28.521,28.242,28.3688,184900.0],["2012-09-18",28.3266,28.521,28.0983,28.5125,162300.0],["2012-09-19",28.5294,28.8253,28.4364,28.6309,151400.0],["2012-09-20",28.4703,28.7577,28.1406,28.7069,197900.0],["2012-09-21",29.1127,29.1803,28.5548,28.7408,261900.0],["2012-09-24",28.5379,28.8422,28.2336,28.7069,190200.0],["2012-09-25",28.7408,28.8337,28.0391,28.0645,344200.0],["2012-09-26",28.2251,28.2927,27.7517,28.2167,366600.0],["2012-09-27",26.1118,27.0417,25.2581,25.5455,2302500.0],["2012-09-28",25.444,25.9428,25.0636,25.9343,688200.0],["2012-10-01",25.985,26.3232,25.6976,25.9512,512700.0],["2012-10-02",26.0865,26.0865,25.3172,25.3341,482200.0],["2012-10-03",25.4356,25.5708,25.1143,25.2411,265200.0],["2012-10-04",25.4187,25.5624,25.182,25.5624,292900.0],["2012-10-05",25.7483,26.1118,25.7483,26.0104,316000.0],["2012-10-08",25.8413,25.985,25.5877,25.5962,227900.0],["2012-10-09",25.4309,25.6682,25.0579,25.1088,600300.0],["2012-10-10",25.1766,25.3376,25.0325,25.2698,241000.0],["2012-10-11",25.6937,26.109,25.2444,25.3631,235900.0],["2012-10-12",25.3122,25.4224,25.185,25.2529,212300.0],["2012-10-15",25.3122,25.6428,25.1935,25.6428,173400.0],["2012-10-16",25.7954,26.1345,25.753,26.109,291000.0],["2012-10-17",26.1684,26.499,26.1175,26.4651,270100.0],["2012-10-18",26.3803,26.9143,26.3294,26.6092,195500.0],["2012-10-19",26.4227,26.4566,25.7784,25.931,208000.0],["2012-10-22",26.0243,26.2786,25.8293,26.0582,154200.0],["2012-10-23",25.77,25.9734,25.3885,25.6767,304900.0],["2012-10-24",25.9225,26.1345,25.6089,25.7106,169400.0],["2012-10-25",25.8378,26.1938,25.6174,25.736,144900.0],["2012-10-26",25.7869,25.8717,25.5072,25.8547,139600.0],["2012-10-31",25.8886,25.948,25.4902,25.77,166700.0],["2012-11-01",25.9141,26.5583,25.9141,26.3972,195300.0],["2012-11-02",26.5922,26.5922,25.8123,25.8123,211900.0],["2012-11-05",25.8462,26.5075,25.7954,26.321,161700.0],["2012-11-06",26.3125,26.8804,26.1175,26.8465,147700.0],["2012-11-07",26.4651,26.5583,26.1175,26.4651,213700.0],["2012-11-08",26.482,26.5244,25.9565,26.1175,205500.0],["2012-11-09",25.9395,26.4905,25.5156,25.5241,453000.0],["2012-11-12",25.5919,25.7106,25.3461,25.4394,156900.0],["2012-11-13",25.3546,25.5411,25.219,25.4309,458700.0],["2012-11-14",25.5072,26.1006,25.3037,25.3885,252600.0],["2012-11-15",25.3291,25.3546,24.9477,25.1511,209900.0],["2012-11-16",25.2359,25.8886,25.1088,25.7869,569400.0],["2012-11-19",26.109,26.7448,26.0073,26.7363,247100.0],["2012-11-20",26.6261,26.9906,26.4651,26.9906,323900.0],["2012-11-21",27.1263,27.1263,26.7702,27.0924,153900.0],["2012-11-23",27.1263,27.584,26.872,27.584,92600.0],["2012-11-26",27.5247,27.6773,27.2958,27.6773,230300.0],["2012-11-27",27.584,27.7536,27.3721,27.3975,308500.0],["2012-11-28",27.1856,27.6434,26.9313,27.6349,152200.0],["2012-11-29",27.8299,27.974,27.4653,27.8807,252400.0],["2012-11-30",27.8892,28.0587,27.5247,27.8468,915900.0],["2012-12-03",28.0757,28.1011,27.5925,27.8383,192100.0],["2012-12-04",27.8214,28.0672,27.5671,28.0418,106400.0],["2012-12-05",27.974,28.2198,27.7112,28.0757,150800.0],["2012-12-06",28.0164,28.152,27.8129,28.1011,74200.0],["2012-12-07",28.2707,28.33,27.8722,28.1774,153000.0],["2012-12-10",28.2113,28.2368,27.957,28.2198,220100.0],["2012-12-11",28.4656,28.5334,27.8129,28.0079,223900.0],["2012-12-12",28.152,28.152,27.6688,27.7705,128900.0],["2012-12-13",27.779,27.8722,27.2365,27.5925,189900.0],["2012-12-14",30.1356,30.1356,27.4738,27.8553,225600.0],["2012-12-17",27.8892,28.4402,27.8892,28.4148,141500.0],["2012-12-18",28.4317,29.0336,28.2283,29.0336,238100.0],["2012-12-19",29.076,29.3896,28.8301,28.9997,297700.0],["2012-12-20",29.0082,29.237,28.7793,29.1947,257600.0],["2012-12-21",28.9319,29.3642,28.9319,29.076,643500.0],["2012-12-24",29.2031,29.5083,28.9743,29.1184,76300.0],["2012-12-26",29.1777,29.3049,28.9403,29.1438,169300.0],["2012-12-27",28.9403,29.0675,28.3385,28.8556,243300.0],["2012-12-28",28.525,28.9827,28.4826,28.7284,140800.0],["2012-12-31",28.7623,29.5761,28.6606,29.5168,190900.0],["2013-01-02",30.1356,30.4069,29.8135,30.178,297200.0],["2013-01-03",30.1356,30.5171,29.9576,30.0508,252300.0],["2013-01-04",30.2204,30.4577,30.0678,30.339,322600.0],["2013-01-07",30.1017,30.6612,30.0084,30.4662,290500.0],["2013-01-08",30.4153,30.8816,30.2119,30.8307,311600.0],["2013-01-09",30.8138,31.1867,30.8138,30.9324,203600.0],["2013-01-10",31.1528,31.1528,30.712,30.9833,246200.0],["2013-01-11",31.0426,31.1359,30.8307,30.8561,248400.0],["2013-01-14",30.7968,31.085,30.6696,30.8137,173200.0],["2013-01-15",30.6866,31.3648,30.6866,31.2376,241900.0],["2013-01-16",31.1104,31.2546,31.0002,31.0596,375200.0],["2013-01-17",31.0511,33.467,31.0511,33.1619,993400.0],["2013-01-18",33.0008,33.5433,32.9584,33.5009,458000.0],["2013-01-22",33.4925,34.0604,33.4586,33.484,281100.0],["2013-01-23",33.484,33.6111,33.0347,33.1958,275100.0],["2013-01-24",33.3314,33.9078,33.0686,33.6027,213000.0],["2013-01-25",33.7722,33.9078,33.3568,33.8655,142800.0],["2013-01-28",33.8061,33.8655,33.2043,33.5433,208200.0],["2013-01-29",33.4246,33.9163,33.1958,33.8909,272300.0],["2013-01-30",33.7637,33.7637,33.0601,33.2127,212800.0],["2013-01-31",33.3399,33.5433,33.094,33.128,300800.0],["2013-02-01",33.3992,33.9078,33.111,33.8316,289100.0],["2013-02-04",33.5772,33.6959,33.2297,33.2975,154100.0],["2013-02-05",33.4632,33.752,33.1488,33.4547,173200.0],["2013-02-06",33.3527,33.5821,33.2083,33.4632,198000.0],["2013-02-07",33.4717,33.6161,33.2678,33.3017,233200.0],["2013-02-08",33.3952,33.684,33.3782,33.4632,607300.0],["2013-02-11",33.9304,35.2047,33.9304,35.0433,793000.0],["2013-02-12",35.0518,35.2132,34.627,34.7969,217700.0],["2013-02-13",34.7799,35.3661,34.7799,35.3576,195200.0],["2013-02-14",35.2387,35.5615,35.1622,35.3576,190400.0],["2013-02-15",35.4681,35.6804,35.1877,35.4766,258000.0],["2013-02-19",35.4595,35.6549,35.2302,35.6125,275100.0],["2013-02-20",35.5445,35.5445,34.3382,34.3807,166200.0],["2013-02-21",34.2362,34.3637,33.5566,33.9899,167800.0],["2013-02-22",34.2447,34.3722,33.9899,34.3552,175300.0],["2013-02-25",34.4571,34.4571,33.5481,33.5566,255100.0],["2013-02-26",33.6925,34.3807,33.3187,34.3552,372900.0],["2013-02-27",34.2702,34.9583,34.2447,34.4911,404200.0],["2013-02-28",34.4996,35.0178,34.4996,34.7205,198700.0],["2013-03-01",34.4486,34.8989,33.8879,34.7459,223600.0],["2013-03-04",34.7459,34.7799,34.2617,34.6695,158800.0],["2013-03-05",34.8989,35.3406,34.8734,35.2982,222900.0],["2013-03-06",35.4086,35.4681,34.9498,35.2302,85000.0],["2013-03-07",35.2557,35.4086,35.0008,35.1622,68000.0],["2013-03-08",35.5445,35.7314,35.1622,35.7229,129500.0],["2013-03-11",35.587,35.587,35.1962,35.4596,135600.0],["2013-03-12",35.3491,35.502,35.2557,35.468,86000.0],["2013-03-13",35.4086,35.57,35.1877,35.5275,86800.0],["2013-03-14",35.6125,35.9523,35.4001,35.9438,112600.0],["2013-03-15",35.7059,35.9608,35.4341,35.7059,265400.0],["2013-03-18",35.1962,35.4596,35.1792,35.3576,82500.0],["2013-03-19",35.4086,35.553,34.8309,35.3916,94900.0],["2013-03-20",35.6635,35.9438,35.4256,35.6804,59100.0],["2013-03-21",35.604,36.0033,34.9498,35.2217,171700.0],["2013-03-22",35.2897,35.4086,35.0093,35.1028,137000.0],["2013-03-25",35.1028,35.1707,34.1088,34.3977,307900.0],["2013-03-26",34.4316,34.5336,33.8454,33.9984,606700.0],["2013-03-27",33.7095,33.803,33.2848,33.4462,572600.0],["2013-03-28",33.4462,33.752,32.4352,33.1998,580100.0],["2013-04-01",33.1828,33.1998,32.4777,32.86,436400.0],["2013-04-02",33.0554,33.0639,32.4352,32.4607,298300.0],["2013-04-03",32.5627,32.5627,31.7301,31.8321,369100.0],["2013-04-04",31.8915,32.4012,31.8915,32.2143,215800.0],["2013-04-05",31.5772,31.8575,31.4838,31.6367,190700.0],["2013-04-08",31.6451,31.8575,31.3393,31.8405,168100.0],["2013-04-09",31.985,31.985,31.4073,31.5007,346900.0],["2013-04-10",31.6112,32.5542,31.5177,32.5457,330100.0],["2013-04-11",32.4097,32.4437,31.9765,32.2823,315200.0],["2013-04-12",32.0189,32.6221,31.7131,32.5032,354800.0],["2013-04-15",32.2398,32.6136,31.5772,31.6537,440500.0],["2013-04-16",31.8405,32.3503,31.6452,32.2823,235800.0],["2013-04-17",32.1039,32.3333,31.8151,32.1039,311600.0],["2013-04-18",32.1039,32.2738,31.8575,31.951,261900.0],["2013-04-19",31.985,32.894,31.968,32.6306,176200.0],["2013-04-22",32.6391,32.911,32.2228,32.7326,222300.0],["2013-04-23",32.8944,33.2351,32.5196,33.2266,127400.0],["2013-04-24",33.2095,33.431,33.0562,33.3117,128000.0],["2013-04-25",33.4991,33.5843,33.2266,33.3373,158000.0],["2013-04-26",33.1925,33.2777,32.3578,32.3919,299100.0],["2013-04-29",32.5367,32.5367,32.1448,32.4685,175500.0],["2013-04-30",32.46,32.46,31.9149,32.2811,309400.0],["2013-05-01",32.0512,32.23,31.0376,31.0461,433000.0],["2013-05-02",31.242,32.0852,31.0461,31.9915,298700.0],["2013-05-03",32.2982,32.954,32.23,32.6559,140700.0],["2013-05-06",32.7751,33.0392,32.5537,32.8603,73500.0],["2013-05-07",32.9796,33.6099,32.7922,33.5928,210700.0],["2013-05-08",33.5247,33.5247,32.5622,33.2862,377700.0],["2013-05-09",33.2606,33.2606,33.0051,33.0903,110200.0],["2013-05-10",33.2521,33.3714,32.9796,33.201,99300.0],["2013-05-13",33.0903,33.2266,32.8774,33.1925,146700.0],["2013-05-14",33.2436,33.9506,33.1584,33.9506,167300.0],["2013-05-15",33.7802,34.0272,33.5247,33.9591,180400.0],["2013-05-16",33.9506,34.2487,33.6865,33.942,192600.0],["2013-05-17",34.2231,34.5042,33.9506,34.4872,229700.0],["2013-05-20",34.3594,34.6575,34.1465,34.419,113800.0],["2013-05-21",34.3424,34.879,34.0442,34.2913,75600.0],["2013-05-22",34.2487,34.666,33.9676,34.1124,199800.0],["2013-05-23",33.7291,34.5553,33.6865,34.3679,180000.0],["2013-05-24",34.2146,34.4616,33.9676,34.4616,111900.0],["2013-05-28",34.8023,35.2537,34.7682,35.16,219800.0],["2013-05-29",34.879,35.4411,34.7512,35.1771,169700.0],["2013-05-30",35.2111,35.2878,34.9982,35.1856,211400.0],["2013-05-31",34.913,35.603,34.7342,35.4071,222700.0],["2013-06-03",35.5007,36.0629,35.1856,35.9266,383300.0],["2013-06-04",35.8925,36.097,35.6115,35.7733,447100.0],["2013-06-05",35.6626,35.867,35.2963,35.3474,181000.0],["2013-06-06",35.2963,35.7051,35.2622,35.6966,137600.0],["2013-06-07",36.0033,36.0033,35.7222,35.867,177600.0],["2013-06-10",35.9522,36.1992,35.7478,36.1821,68600.0],["2013-06-11",35.9436,35.9436,35.0663,35.2537,144000.0],["2013-06-12",35.5774,35.6881,34.8875,34.9897,83300.0],["2013-06-13",34.9045,35.7051,34.7597,35.6029,81500.0],["2013-06-14",35.5348,35.637,34.9982,35.2026,94000.0],["2013-06-17",35.4752,35.5944,34.7938,35.0748,159800.0],["2013-06-18",35.1685,35.7137,35.0493,35.5092,161700.0],["2013-06-19",35.407,35.7137,34.7086,34.7597,283400.0],["2013-06-20",34.4275,34.5212,33.2691,33.4225,237500.0],["2013-06-21",33.3969,33.5673,32.6985,33.3629,428300.0],["2013-06-24",33.0222,33.1755,32.0426,32.3152,309900.0],["2013-06-25",32.6474,32.7837,32.2215,32.5452,292300.0],["2013-06-26",32.937,33.6439,32.6218,33.4395,238300.0],["2013-06-27",33.0221,33.6269,32.0767,33.1755,458300.0],["2013-06-28",32.9796,33.448,32.1534,32.2045,476800.0],["2013-07-01",32.0682,33.8739,31.0461,33.4736,504100.0],["2013-07-02",33.4054,33.7035,33.1329,33.5076,229400.0],["2013-07-03",33.2521,33.5843,33.1499,33.3629,89300.0],["2013-07-05",33.8057,33.8483,33.2777,33.7206,207600.0],["2013-07-08",33.9591,34.189,33.661,34.0017,247000.0],["2013-07-09",34.2572,34.436,33.9676,34.3338,318800.0],["2013-07-10",34.2827,34.436,33.9506,34.2998,150100.0],["2013-07-11",34.8364,34.8364,34.4446,34.4957,202000.0],["2013-07-12",34.4531,34.6405,34.3083,34.419,123800.0],["2013-07-15",34.6575,34.7853,34.3338,34.5894,270900.0],["2013-07-16",34.5212,34.8449,34.402,34.8023,260700.0],["2013-07-17",34.9301,35.2452,34.8789,35.0834,108700.0],["2013-07-18",35.143,35.5774,34.9386,35.16,104100.0],["2013-07-19",35.0323,35.2793,34.7427,35.1004,202000.0],["2013-07-22",35.0834,35.4922,34.9386,35.1345,252000.0],["2013-07-23",35.254,35.365,35.0491,35.2199,182300.0],["2013-07-24",35.3394,35.3565,34.4941,34.7503,125300.0],["2013-07-25",34.7332,35.2113,34.6905,35.1772,178700.0],["2013-07-26",34.8356,34.8783,34.255,34.4429,135500.0],["2013-07-29",34.3063,34.5368,33.9904,34.3916,110900.0],["2013-07-30",34.4856,34.793,34.1782,34.7588,153700.0],["2013-07-31",34.8783,34.8783,34.2721,34.2807,98200.0],["2013-08-01",34.7759,35.2199,34.6563,34.8186,200400.0],["2013-08-02",34.7503,34.7673,34.46,34.7076,83800.0],["2013-08-05",34.6136,34.9381,34.6136,34.8015,125700.0],["2013-08-06",34.7161,34.8356,34.2294,34.699,71300.0],["2013-08-07",34.4856,34.6819,34.016,34.0501,106500.0],["2013-08-08",34.2465,34.4429,34.0757,34.3233,114500.0],["2013-08-09",34.1611,34.6905,34.016,34.255,82600.0],["2013-08-12",33.8793,34.3063,33.8793,34.2379,101500.0],["2013-08-13",34.2892,34.7076,34.0672,34.6478,217200.0],["2013-08-14",34.699,34.8527,33.9306,33.9647,139200.0],["2013-08-15",33.4354,33.4781,32.9402,32.9402,154700.0],["2013-08-16",32.7438,33.1536,32.4962,32.8463,118500.0],["2013-08-19",32.795,33.7172,32.5987,33.0768,180800.0],["2013-08-20",33.1195,33.3073,32.8804,33.1109,98700.0],["2013-08-21",32.9999,33.2475,32.7523,32.8377,89500.0],["2013-08-22",32.2059,32.8206,31.9156,32.0181,291300.0],["2013-08-23",31.9754,32.0607,31.668,31.9327,188100.0],["2013-08-26",31.9327,32.1205,31.6168,31.9583,246600.0],["2013-08-27",31.5911,31.8814,31.5484,31.7363,424500.0],["2013-08-28",31.6338,31.9412,31.6082,31.7021,201100.0],["2013-08-29",31.5911,32.5047,31.5911,32.3425,213500.0],["2013-08-30",32.2657,32.4279,31.6936,31.8388,149500.0],["2013-09-03",32.2742,32.6413,32.2144,32.4279,257400.0],["2013-09-04",32.5218,32.7609,32.4108,32.7096,125200.0],["2013-09-05",32.6499,33.4952,32.6499,33.4439,342900.0],["2013-09-06",33.5805,33.6659,32.8206,33.5208,225900.0],["2013-09-09",33.5891,33.9221,33.2049,33.8879,143100.0],["2013-09-10",33.9477,34.3575,33.794,34.2124,225000.0],["2013-09-11",34.2124,34.5539,33.8281,34.2294,390700.0],["2013-09-12",34.1014,34.5795,33.0853,33.1878,324500.0],["2013-09-13",33.239,33.5464,32.9914,33.2646,220100.0],["2013-09-16",33.6488,33.8964,33.5464,33.7086,391900.0],["2013-09-17",33.683,33.8196,33.4695,33.7257,374800.0],["2013-09-18",33.6488,34.1099,33.5464,33.7769,290300.0],["2013-09-19",33.794,34.2465,33.794,34.1611,135800.0],["2013-09-20",34.349,35.143,34.2892,34.682,503600.0],["2013-09-23",34.7332,35.2882,34.6649,35.1772,538900.0],["2013-09-24",35.254,35.254,34.5966,34.6734,504700.0],["2013-09-25",34.7076,34.7844,34.1611,34.5112,546300.0],["2013-09-26",35.6126,37.7813,35.6126,36.9531,1057900.0],["2013-09-27",36.7055,37.6447,36.5347,37.2434,519300.0],["2013-09-30",36.7055,38.9169,36.6713,38.5839,591000.0],["2013-10-01",38.5839,39.3182,38.5241,39.2328,506900.0],["2013-10-02",39.0279,39.0279,38.157,38.7547,226100.0],["2013-10-03",38.5668,38.9596,38.1911,38.7973,257100.0],["2013-10-04",38.4558,38.7717,38.1314,38.4046,398100.0],["2013-10-07",38.1741,38.2936,37.5849,37.602,319500.0],["2013-10-08",37.6361,37.7813,37.1068,37.1324,262500.0],["2013-10-09",37.3715,37.9862,37.2348,37.7898,250700.0],["2013-10-10",38.1911,38.5327,38.0289,38.4217,209700.0],["2013-10-11",38.3448,39.0791,38.3448,39.0706,208400.0],["2013-10-14",39.0108,39.395,38.8998,39.1303,282300.0],["2013-10-15",39.0704,39.6181,38.6597,38.7624,122100.0],["2013-10-16",39.0362,39.6266,38.7282,39.4384,190100.0],["2013-10-17",39.1988,40.5165,39.1132,40.5165,298700.0],["2013-10-18",40.9101,41.3209,40.1229,40.3026,1444600.0],["2013-10-21",40.4823,40.6534,40.2513,40.6278,219900.0],["2013-10-22",40.7133,41.7573,40.6534,41.2096,414300.0],["2013-10-23",41.1155,41.492,40.739,41.492,215200.0],["2013-10-24",41.492,41.6632,41.2353,41.3123,166000.0],["2013-10-25",41.5177,41.5177,40.7133,41.0556,140500.0],["2013-10-28",40.9872,41.2011,40.5679,40.97,181100.0],["2013-10-29",41.0043,41.2781,40.6706,41.2695,152100.0],["2013-10-30",41.3893,41.3893,40.2769,40.7219,174500.0],["2013-10-31",40.585,41.3551,40.4909,40.9615,169600.0],["2013-11-01",40.8503,41.2353,40.508,41.0471,317000.0],["2013-11-04",41.261,42.0739,41.0128,41.86,298700.0],["2013-11-05",41.5862,41.937,41.1669,41.569,184400.0],["2013-11-06",41.7059,41.8172,41.2781,41.5177,149200.0],["2013-11-07",41.6375,42.0824,40.9871,41.0556,193100.0],["2013-11-08",40.9529,41.3979,40.9529,41.2866,201200.0],["2013-11-11",41.2695,41.646,40.8331,41.338,227500.0],["2013-11-12",41.2011,41.7402,41.0898,41.7145,161200.0],["2013-11-13",41.4663,42.322,41.3123,42.3135,152700.0],["2013-11-14",42.3562,42.4589,41.8685,42.3562,171200.0],["2013-11-15",42.3391,42.6728,42.0995,42.6386,240300.0],["2013-11-18",42.7156,43.1092,42.2621,42.7156,211700.0],["2013-11-19",42.7242,43.0151,42.091,42.2279,147300.0],["2013-11-20",42.2621,42.3477,41.5348,41.7487,165400.0],["2013-11-21",41.937,42.5531,41.783,42.4418,144100.0],["2013-11-22",42.5274,42.6643,42.1338,42.5188,140300.0],["2013-11-25",42.6215,43.2975,42.5958,43.0322,150100.0],["2013-11-26",42.9723,43.597,42.8953,43.5456,151700.0],["2013-11-27",43.5628,44.0248,43.3403,43.9136,146500.0],["2013-11-29",44.119,44.2045,43.7681,43.8366,78300.0],["2013-12-02",43.7253,44.1275,43.3574,43.4515,172100.0],["2013-12-03",43.2547,43.4515,41.8428,42.2878,339100.0],["2013-12-04",42.1423,43.0921,41.7658,42.921,252100.0],["2013-12-05",42.9039,43.2804,42.6386,42.9381,126700.0],["2013-12-06",43.3488,43.9992,43.0066,43.8023,109900.0],["2013-12-09",43.8023,44.2216,43.5628,44.0248,92500.0],["2013-12-10",44.0334,44.119,42.9296,43.2975,210700.0],["2013-12-11",43.1863,43.4173,42.5873,42.7413,150500.0],["2013-12-12",42.7328,43.0322,42.4589,42.8782,125500.0],["2013-12-13",43.0151,43.1178,42.5787,42.7841,111100.0],["2013-12-16",42.8697,43.4601,42.6985,42.8782,130800.0],["2013-12-17",42.8012,42.9381,42.5103,42.69,175500.0],["2013-12-18",42.7841,42.998,42.1423,42.7926,201200.0],["2013-12-19",42.6985,43.0836,42.2792,42.3391,154400.0],["2013-12-20",42.3562,43.6826,42.1338,43.3574,412200.0],["2013-12-23",43.4258,43.8366,43.2804,43.4173,214400.0],["2013-12-24",43.3146,44.1788,43.3146,43.6569,96200.0],["2013-12-26",43.8708,44.4783,43.2034,43.3745,207200.0],["2013-12-27",43.3916,44.1018,43.1264,43.905,194500.0],["2013-12-30",43.7596,44.4184,43.4515,43.6483,168000.0],["2013-12-31",43.7339,44.6324,43.6398,44.5297,237700.0],["2014-01-02",44.3158,44.6666,43.5456,44.3757,327800.0],["2014-01-03",44.3329,45.0944,43.9221,44.812,570400.0],["2014-01-06",44.8976,45.0687,43.4087,43.9564,727100.0],["2014-01-07",44.0334,44.3842,43.6826,43.9992,655400.0],["2014-01-08",44.0847,44.4783,43.674,44.4612,643700.0],["2014-01-09",44.4955,44.8976,43.8623,44.3072,440200.0],["2014-01-10",44.3842,44.8634,44.2644,44.7949,397300.0],["2014-01-13",44.8891,45.334,43.905,44.1361,463200.0],["2014-01-14",44.4527,45.2228,44.4527,45.1287,453100.0],["2014-01-15",45.1287,45.6164,44.4184,44.9661,626100.0],["2014-01-16",40.8588,43.52,40.1486,43.4857,1340200.0],["2014-01-17",43.3061,43.3403,41.937,42.3648,2716700.0],["2014-01-21",42.5103,42.5616,42.014,42.2964,533200.0],["2014-01-22",42.2022,42.2964,41.9541,42.091,410500.0],["2014-01-23",41.8771,42.1338,41.7145,41.86,378000.0],["2014-01-24",41.4835,41.8257,40.6877,40.7818,355300.0],["2014-01-27",40.9358,41.0642,40.2513,40.508,280500.0],["2014-01-28",40.4738,41.0385,40.2598,40.5165,318800.0],["2014-01-29",40.1058,40.6192,39.9261,40.0117,237400.0],["2014-01-30",40.1999,40.4481,39.909,40.217,331000.0],["2014-01-31",39.5154,40.0801,39.4213,39.8577,290800.0],["2014-02-03",39.7036,39.9175,38.9421,39.0875,502400.0],["2014-02-04",39.2591,39.4134,38.6159,38.8046,338300.0],["2014-02-05",38.5902,38.8217,38.2043,38.6502,354400.0],["2014-02-06",38.8217,39.199,38.7188,39.139,159300.0],["2014-02-07",39.3877,39.7993,39.1304,39.7736,230600.0],["2014-02-10",39.6021,39.7136,39.1304,39.1647,305000.0],["2014-02-11",39.2162,39.6878,38.8045,39.6021,349700.0],["2014-02-12",39.6192,40.0051,39.4306,39.9537,233300.0],["2014-02-13",39.7136,41.866,39.705,41.6859,689100.0],["2014-02-14",41.6945,41.8746,41.3515,41.6002,202000.0],["2014-02-18",41.7288,42.0547,41.5144,41.6088,217800.0],["2014-02-19",41.4887,41.8232,40.9227,41.0857,356200.0],["2014-02-20",41.0428,41.2743,40.5197,40.9227,265200.0],["2014-02-21",41.1285,41.746,40.7855,41.4544,279900.0],["2014-02-24",41.5745,41.7203,41.3858,41.403,145200.0],["2014-02-25",41.3258,41.7374,41.1285,41.463,245500.0],["2014-02-26",41.5573,42.0547,41.3429,41.8832,147600.0],["2014-02-27",41.7117,42.0547,41.6174,42.0204,142300.0],["2014-02-28",42.0204,42.0204,41.4973,41.5745,260900.0],["2014-03-03",41.3601,41.5145,41.0514,41.2829,546600.0],["2014-03-04",41.9175,42.1062,41.5659,41.9347,656900.0],["2014-03-05",41.8146,41.8575,41.0342,41.12,402400.0],["2014-03-06",41.1371,41.6688,41.0171,41.1543,298400.0],["2014-03-07",41.24,41.4801,40.9656,41.1714,307400.0],["2014-03-10",41.1628,41.4716,40.7426,41.1543,420600.0],["2014-03-11",41.2743,41.6516,40.5368,40.614,192900.0],["2014-03-12",40.4082,40.554,39.9451,40.2796,134300.0],["2014-03-13",40.5197,40.5883,39.5078,39.5592,211500.0],["2014-03-14",39.4392,39.7993,39.0447,39.3705,366200.0],["2014-03-17",39.705,40.1166,39.3448,39.705,457000.0],["2014-03-18",39.8422,40.9227,39.8422,40.9142,290900.0],["2014-03-19",40.7341,40.897,40.2881,40.3139,355000.0],["2014-03-20",40.2367,40.8455,40.1938,40.8027,267400.0],["2014-03-21",40.9056,41.4115,40.7769,41.1285,394500.0],["2014-03-24",41.2915,41.3515,40.391,40.391,434600.0],["2014-03-25",40.674,40.9742,40.4253,40.7426,203700.0],["2014-03-26",41.0685,41.2915,40.3996,40.4253,280000.0],["2014-03-27",40.3053,42.1147,39.6535,42.0118,580700.0],["2014-03-28",42.0033,42.1319,40.6312,40.7341,305700.0],["2014-03-31",41.0599,41.746,40.6998,41.403,373400.0],["2014-04-01",41.4287,42.1147,41.2657,42.0718,316500.0],["2014-04-02",42.0633,42.4063,41.9003,42.3377,200600.0],["2014-04-03",42.4578,42.7236,42.2691,42.4578,300600.0],["2014-04-04",42.5949,42.5949,40.8541,41.0428,413800.0],["2014-04-07",40.8798,40.9656,40.1852,40.3482,360600.0],["2014-04-08",40.4082,41.0599,40.2795,40.5111,233800.0],["2014-04-09",40.5711,40.7083,40.2195,40.6311,454900.0],["2014-04-10",40.554,40.5797,39.4563,39.6021,287000.0],["2014-04-11",39.2419,39.7907,38.6759,38.7359,298200.0],["2014-04-14",39.1905,39.2248,38.5387,38.7874,267300.0],["2014-04-15",38.9332,39.1218,38.17,38.7359,396800.0],["2014-04-16",39.0618,39.2762,38.8903,39.1133,507000.0],["2014-04-17",39.1133,40.1338,38.8389,39.928,617000.0],["2014-04-21",39.9365,40.391,39.9365,40.2195,234600.0],["2014-04-22",40.1679,40.9847,39.9358,40.9675,304800.0],["2014-04-23",40.9675,41.1911,40.572,40.572,199400.0],["2014-04-24",40.873,40.873,40.0132,40.2367,238700.0],["2014-04-25",40.0562,40.2711,39.2308,39.2566,325300.0],["2014-04-28",39.4629,39.6865,38.9557,39.4371,278000.0],["2014-04-29",39.6693,39.7123,39.3168,39.5575,223500.0],["2014-04-30",39.5317,39.8412,39.1104,39.8326,162600.0],["2014-05-01",39.8068,40.2195,39.4887,39.5919,245800.0],["2014-05-02",39.6865,40.2367,39.6607,40.0734,167300.0],["2014-05-05",39.781,40.2453,39.5489,40.0906,160900.0],["2014-05-06",40.2883,40.9503,40.1851,40.4946,321400.0],["2014-05-07",40.5032,40.8729,40.1163,40.8214,328100.0],["2014-05-08",40.787,41.4748,40.6322,41.0707,371000.0],["2014-05-09",40.8987,41.2426,40.7784,41.0535,246800.0],["2014-05-12",41.1739,42.0594,41.1137,41.9047,206900.0],["2014-05-13",41.9476,42.0508,41.234,41.2598,220800.0],["2014-05-14",41.1825,41.3028,40.658,40.8987,277200.0],["2014-05-15",40.6408,40.8214,39.6521,40.3055,366300.0],["2014-05-16",40.2539,40.6838,39.996,40.6752,185900.0],["2014-05-19",40.6322,41.2684,40.3485,40.9245,191700.0],["2014-05-20",40.7784,40.9503,39.7897,39.8584,356700.0],["2014-05-21",40.0648,40.2023,39.6177,39.9358,173000.0],["2014-05-22",39.9788,40.1851,39.6263,39.9702,114600.0],["2014-05-23",40.0476,40.5033,39.7896,40.5033,172300.0],["2014-05-27",40.7956,41.0019,40.5978,40.6666,262900.0],["2014-05-28",40.6408,40.8386,40.3055,40.658,216700.0],["2014-05-29",40.8042,41.1739,40.3399,41.1395,189500.0],["2014-05-30",41.234,41.2512,40.8558,41.1223,90600.0],["2014-06-02",41.191,41.191,40.6752,40.8815,113000.0],["2014-06-03",40.658,41.1051,40.6236,40.8386,138100.0],["2014-06-04",40.6236,41.2168,40.3485,41.2082,143000.0],["2014-06-05",41.2684,41.9648,40.8557,41.939,146100.0],["2014-06-06",42.1798,42.6097,41.8101,42.6011,160900.0],["2014-06-09",42.5667,43.0567,42.3603,42.9106,211400.0],["2014-06-10",42.7902,43.2373,42.6268,43.1771,193400.0],["2014-06-11",42.9879,43.1513,42.7386,42.9106,184500.0],["2014-06-12",42.7902,42.9536,42.2657,42.4807,198800.0],["2014-06-13",42.6183,43.0567,42.2572,43.0052,213900.0],["2014-06-16",42.859,43.3061,42.73,43.0052,379100.0],["2014-06-17",42.9621,43.8305,42.8934,43.6929,252800.0],["2014-06-18",43.5382,43.7101,42.8504,43.1341,409500.0],["2014-06-19",43.1685,43.7101,43.0997,43.4866,266700.0],["2014-06-20",43.5984,43.6414,43.1857,43.607,312200.0],["2014-06-23",43.7101,43.8391,43.4264,43.6156,336500.0],["2014-06-24",43.478,44.0798,43.0223,43.0653,258600.0],["2014-06-25",42.8762,43.2975,42.8074,43.2029,256700.0],["2014-06-26",42.1454,42.3001,40.0906,40.787,969900.0],["2014-06-27",40.615,42.3087,40.615,42.0164,1037300.0],["2014-06-30",42.0336,42.197,41.2082,41.3544,412500.0],["2014-07-01",41.5521,41.8788,41.4662,41.5779,355100.0],["2014-07-02",41.4146,41.5264,40.8128,41.1051,317300.0],["2014-07-03",41.1825,41.5951,41.1051,41.234,166800.0],["2014-07-07",41.0363,41.1309,40.4087,40.7096,312400.0],["2014-07-08",40.744,41.3286,40.4259,41.2168,365000.0],["2014-07-09",41.4662,41.6725,41.2082,41.5865,397600.0],["2014-07-10",40.787,41.4662,40.6408,41.2254,438900.0],["2014-07-11",41.0621,41.3974,40.8128,41.1996,254900.0],["2014-07-14",41.5865,41.6123,40.9933,41.1395,220200.0],["2014-07-15",41.234,41.5092,40.701,41.0449,194900.0],["2014-07-16",41.0707,41.2512,40.6408,40.9245,280300.0],["2014-07-17",40.7526,40.8901,40.0562,40.1507,246900.0],["2014-07-18",40.0992,40.5548,40.082,40.1593,690100.0],["2014-07-21",40.0562,40.0992,39.6349,39.996,230300.0],["2014-07-22",40.0994,40.427,40.0046,40.4097,289600.0],["2014-07-23",40.3839,40.7632,40.0994,40.4184,218100.0],["2014-07-24",40.3149,40.608,39.8925,40.0046,295100.0],["2014-07-25",39.7202,40.3149,39.7202,40.0132,210200.0],["2014-07-28",39.9788,40.427,39.7115,40.3322,249200.0],["2014-07-29",40.3322,40.3753,40.0391,40.0391,227600.0],["2014-07-30",40.2546,40.3235,39.7891,39.7977,163000.0],["2014-07-31",39.4012,39.6512,38.4875,38.4875,234700.0],["2014-08-01",38.4013,38.4875,37.7117,38.2375,301400.0],["2014-08-04",38.3669,38.9702,37.8152,38.9099,152300.0],["2014-08-05",38.5996,39.3409,38.4617,38.6341,111200.0],["2014-08-06",38.5479,38.9013,38.4186,38.5651,167000.0],["2014-08-07",38.591,38.591,37.729,37.9789,241700.0],["2014-08-08",38.091,38.4358,37.9789,38.1944,222300.0],["2014-08-11",38.4272,38.9271,38.0307,38.4186,233900.0],["2014-08-12",38.4875,38.6513,38.1427,38.4272,103600.0],["2014-08-13",38.453,38.9875,38.3324,38.9185,185800.0],["2014-08-14",38.9271,39.1512,38.7461,39.134,132600.0],["2014-08-15",39.4702,39.815,38.7116,38.9616,242000.0],["2014-08-18",39.3926,39.5047,39.134,39.3064,154900.0],["2014-08-19",39.3667,39.5391,39.2116,39.496,140300.0],["2014-08-20",39.2978,39.4012,38.9185,39.1685,209800.0],["2014-08-21",39.1254,39.3926,38.8926,39.1943,136500.0],["2014-08-22",39.1771,39.7891,38.9271,39.4184,246600.0],["2014-08-25",39.7374,39.7374,39.2547,39.4184,169700.0],["2014-08-26",39.6167,40.3839,39.4098,40.2891,224300.0],["2014-08-27",40.2632,40.4615,40.1942,40.3408,191800.0],["2014-08-28",40.2891,40.4442,40.0305,40.3408,107500.0],["2014-08-29",40.3753,40.7718,40.2891,40.5477,167100.0],["2014-09-02",40.7545,41.22,40.5218,41.0993,186900.0],["2014-09-03",41.3148,41.3752,40.4701,40.539,186600.0],["2014-09-04",40.7114,40.9356,40.1684,40.2029,100800.0],["2014-09-05",40.0822,40.3839,39.5391,39.7288,261400.0],["2014-09-08",39.7288,39.8839,39.4271,39.5391,104200.0],["2014-09-09",39.4788,39.4788,38.8495,38.8754,200300.0],["2014-09-10",38.953,39.0564,38.5737,39.0133,249100.0],["2014-09-11",38.7634,39.0306,38.591,38.9357,128100.0],["2014-09-12",38.9875,39.0478,38.4444,38.703,171100.0],["2014-09-15",38.5479,38.9013,38.2375,38.7375,139100.0],["2014-09-16",38.591,38.884,38.2806,38.2806,374300.0],["2014-09-17",38.3927,38.5393,37.8583,37.9703,176700.0],["2014-09-18",38.022,38.7375,38.022,38.4186,298200.0],["2014-09-19",38.4617,38.8495,38.1082,38.1944,330300.0],["2014-09-22",38.0996,38.453,37.9703,38.3668,274700.0],["2014-09-23",38.2031,38.4961,37.7204,37.7721,278100.0],["2014-09-24",37.66,38.2117,37.3756,37.91,605100.0],["2014-09-25",31.8244,33.4794,31.8244,32.4795,2944200.0],["2014-09-26",32.0916,33.3415,31.8934,33.3329,953700.0],["2014-09-29",32.876,34.7982,32.6347,34.7638,1551400.0],["2014-09-30",34.6775,34.7034,33.9276,34.2207,1425600.0],["2014-10-01",34.0828,34.2638,33.6173,33.9018,1019800.0],["2014-10-02",33.8845,34.1604,33.5053,33.9363,490800.0],["2014-10-03",34.2983,34.2983,33.8932,33.9707,400000.0],["2014-10-06",34.1173,34.3241,33.8931,34.2293,398800.0],["2014-10-07",33.988,34.4276,33.7897,33.7897,673900.0],["2014-10-08",33.669,33.9794,33.4708,33.9018,970300.0],["2014-10-09",33.8069,34.0569,32.7812,32.8588,426000.0],["2014-10-10",32.7036,33.2036,32.2899,32.2899,421800.0],["2014-10-13",32.3933,32.7984,31.8416,32.3157,589800.0],["2014-10-14",32.5492,33.1718,32.3849,32.4714,635200.0],["2014-10-15",32.039,33.7685,31.9871,33.5004,683200.0],["2014-10-16",32.9816,33.976,32.9816,33.5955,578300.0],["2014-10-17",33.9328,34.149,33.1199,33.8982,1785700.0],["2014-10-20",33.829,34.7889,33.829,34.7889,337600.0],["2014-10-21",34.9878,35.8698,34.8494,35.792,337300.0],["2014-10-22",35.8699,36.1812,34.7543,34.8581,423100.0],["2014-10-23",35.2386,35.5585,34.7111,35.0656,302600.0],["2014-10-24",35.204,35.4375,34.737,35.2991,297100.0],["2014-10-27",35.0829,35.3856,34.5468,35.0483,272300.0],["2014-10-28",35.2645,36.1379,35.1694,36.1379,440000.0],["2014-10-29",36.0774,36.1379,35.1348,35.3769,295500.0],["2014-10-30",35.1867,35.5845,34.8494,35.3078,426000.0],["2014-10-31",35.8872,36.3195,35.7834,36.2936,498600.0],["2014-11-03",36.3195,36.9681,36.112,36.4406,305700.0],["2014-11-04",36.3973,36.9248,36.3195,36.4233,220900.0],["2014-11-05",36.6135,37.2016,36.3887,36.7,260300.0],["2014-11-06",36.7865,37.1756,36.5357,37.0459,191200.0],["2014-11-07",37.1064,37.1064,36.1379,36.3195,546000.0],["2014-11-10",36.3022,36.5271,35.9304,36.2936,291600.0],["2014-11-11",36.3628,36.5703,36.1379,36.553,379500.0],["2014-11-12",36.4492,37.2534,36.4492,37.1843,219800.0],["2014-11-13",37.3053,37.4783,36.9508,37.2621,321200.0],["2014-11-14",37.1843,37.2967,36.7346,37.2621,285700.0],["2014-11-17",37.2535,37.5734,36.994,37.1929,321300.0],["2014-11-18",37.2967,37.5907,36.9681,37.1843,226500.0],["2014-11-19",37.1151,37.3053,36.6222,37.1843,206600.0],["2014-11-20",36.9335,37.4264,36.9335,37.3659,131400.0],["2014-11-21",37.9798,38.0577,37.0718,37.2361,385900.0],["2014-11-24",37.2448,37.461,37.0027,37.2707,496500.0],["2014-11-25",37.314,37.4783,36.7865,36.8297,354300.0],["2014-11-26",36.8124,37.3659,36.4838,36.7432,243100.0],["2014-11-28",36.8903,38.2393,36.8124,37.3486,305600.0],["2014-12-01",37.314,37.4523,36.8816,37.1583,261800.0],["2014-12-02",37.1324,38.0663,37.1324,38.049,278900.0],["2014-12-03",38.075,38.8706,37.8847,38.0923,340100.0],["2014-12-04",37.9885,38.5506,37.8674,38.2133,277800.0],["2014-12-05",38.222,38.8359,38.0922,38.5506,163900.0],["2014-12-08",38.3949,38.8619,38.2739,38.5333,363600.0],["2014-12-09",37.9539,38.5333,37.2707,37.8847,683500.0],["2014-12-10",37.7723,37.7723,36.6741,36.8211,371900.0],["2014-12-11",37.0459,37.2535,36.2849,36.3368,240500.0],["2014-12-12",35.792,35.965,35.4548,35.7315,389300.0],["2014-12-15",35.8958,36.0601,35.3856,35.5585,258800.0],["2014-12-16",35.4202,35.9909,35.1262,35.2818,405400.0],["2014-12-17",35.3078,36.9594,35.1694,36.7951,297900.0],["2014-12-18",37.435,37.6772,36.9075,37.608,243100.0],["2014-12-19",37.6599,38.196,37.2707,38.0577,711100.0],["2014-12-22",38.0404,38.7754,37.6685,38.7581,166200.0],["2014-12-23",38.9224,39.1905,38.369,39.0867,239600.0],["2014-12-24",39.2424,39.4845,39.0089,39.2337,58300.0],["2014-12-26",39.4672,39.545,39.251,39.3548,127500.0],["2014-12-29",39.3807,39.7699,39.1645,39.5537,99500.0],["2014-12-30",39.3548,39.6229,39.1472,39.2251,180700.0],["2014-12-31",39.2337,39.2337,38.3776,38.5073,287900.0],["2015-01-02",38.5419,38.6457,37.2102,37.7723,368900.0],["2015-01-05",37.4437,37.4437,36.7,37.02,386000.0],["2015-01-06",36.406,36.5357,35.5845,35.7401,572200.0],["2015-01-07",35.9131,35.9217,35.1694,35.4548,499900.0],["2015-01-08",35.8093,36.3887,35.6969,36.1898,528800.0],["2015-01-09",36.3022,36.3022,35.792,35.939,298500.0],["2015-01-12",35.9304,36.1725,35.4894,35.8093,253500.0],["2015-01-13",36.1725,36.4925,35.2645,35.8007,534800.0],["2015-01-14",35.377,35.6537,34.6506,35.1175,541200.0],["2015-01-15",33.7166,38.343,32.9989,34.9186,1115700.0],["2015-01-16",34.6333,35.3423,34.1749,35.2818,367200.0],["2015-01-20",35.2991,35.3683,34.0971,34.5122,433800.0],["2015-01-21",34.3392,34.6505,33.9674,34.3306,275500.0],["2015-01-22",34.6505,35.6277,34.3306,35.4548,367900.0],["2015-01-23",35.4548,35.5239,34.9013,35.1607,207600.0],["2015-01-26",35.0397,35.6104,34.7716,35.5931,273600.0],["2015-01-27",35.2213,35.8612,35.031,35.5931,205900.0],["2015-01-28",35.818,36.0169,35.1953,35.3856,360100.0],["2015-01-29",35.3769,35.8785,34.8321,35.8612,265200.0],["2015-01-30",35.5066,36.0168,35.3683,35.5845,783700.0],["2015-02-02",35.6277,36.1552,35.0829,36.1466,363200.0],["2015-02-03",36.3287,37.1959,36.3287,37.1439,281400.0],["2015-02-04",37.0745,37.0832,36.2593,36.7623,289200.0],["2015-02-05",36.8317,37.9938,36.745,37.777,228800.0],["2015-02-06",37.8984,38.1759,37.6989,37.9678,284200.0],["2015-02-09",37.8204,38.1065,37.5081,37.5342,197500.0],["2015-02-10",37.7943,37.7943,36.6062,37.3954,246900.0],["2015-02-11",37.2913,37.3867,36.5715,37.1179,175800.0],["2015-02-12",37.352,37.7683,37.2046,37.6035,209400.0],["2015-02-13",37.6989,38.5055,37.4995,38.4274,283500.0],["2015-02-17",38.2279,38.7483,38.1759,38.3667,192300.0],["2015-02-18",38.2019,38.8697,38.0718,38.4534,336800.0],["2015-02-19",38.254,38.8263,38.1239,38.4014,278200.0],["2015-02-20",38.4101,38.6529,37.5775,38.4101,241400.0],["2015-02-23",38.254,38.8524,38.1846,38.809,216700.0],["2015-02-24",38.861,39.2079,38.6529,39.1299,275900.0],["2015-02-25",39.0518,39.5201,38.9217,39.1125,182800.0],["2015-02-26",39.0085,39.1906,38.5922,38.757,185000.0],["2015-02-27",38.6876,39.0692,38.6876,38.7656,172000.0],["2015-03-02",38.9998,39.4941,38.809,39.2166,215300.0],["2015-03-03",39.1212,39.1819,38.5055,38.6876,172300.0],["2015-03-04",38.4621,38.8003,38.1499,38.5922,203500.0],["2015-03-05",38.6095,38.6095,37.9157,38.2366,161400.0],["2015-03-06",37.9851,38.2453,37.2046,37.3,327400.0],["2015-03-09",37.4214,37.6382,37.2393,37.5168,252600.0],["2015-03-10",37.2827,37.3954,36.5802,36.5802,288200.0],["2015-03-11",36.5975,36.875,36.346,36.6669,328400.0],["2015-03-12",36.849,37.4387,36.7536,37.4214,383900.0],["2015-03-13",37.4214,37.5949,36.5368,36.9271,165500.0],["2015-03-16",37.0398,37.0485,36.745,36.9444,179100.0],["2015-03-17",36.5715,37.0572,36.5715,37.0051,331700.0],["2015-03-18",36.849,37.4648,36.4761,37.3434,234000.0],["2015-03-19",37.326,37.881,37.274,37.5688,170900.0],["2015-03-20",37.8117,38.2713,37.6035,37.9938,289100.0],["2015-03-23",38.0285,38.6616,38.0111,38.0111,343800.0],["2015-03-24",38.0111,38.0458,37.1612,37.2046,479400.0],["2015-03-25",37.2913,37.5081,36.7623,36.9097,376000.0],["2015-03-26",36.0945,38.5922,36.0945,37.9157,810700.0],["2015-03-27",37.881,37.8897,36.5542,37.4474,401700.0],["2015-03-30",37.6729,38.2713,37.4995,37.9418,287900.0],["2015-03-31",37.6902,37.8637,37.0745,37.1786,403300.0],["2015-04-01",37.1959,37.5081,36.823,37.274,346700.0],["2015-04-02",37.2219,37.4474,36.8664,37.0919,208100.0],["2015-04-06",36.9618,37.6989,36.8924,37.3087,218500.0],["2015-04-07",37.2566,37.4127,36.7276,37.0398,192800.0],["2015-04-08",37.1179,37.274,36.7536,36.797,180000.0],["2015-04-09",36.7883,37.3954,36.7189,37.326,181200.0],["2015-04-10",37.3173,38.3407,37.3173,37.829,224600.0],["2015-04-13",37.8464,38.1672,37.7336,37.7683,112600.0],["2015-04-14",37.7856,37.9244,37.4995,37.8897,134800.0],["2015-04-15",37.9504,38.306,37.9071,38.1499,200000.0],["2015-04-16",38.1239,38.1239,37.7683,37.829,136600.0],["2015-04-17",37.0832,37.248,36.4848,36.849,429900.0],["2015-04-20",37.0398,37.2653,36.8143,36.9965,250800.0],["2015-04-21",37.0225,37.2226,36.6224,36.7964,174400.0],["2015-04-22",36.7529,36.8834,36.3528,36.5093,178500.0],["2015-04-23",36.4223,36.9008,36.3788,36.7616,199800.0],["2015-04-24",36.7703,37.1617,36.5267,37.1095,175000.0],["2015-04-27",37.2835,37.6228,36.9356,37.0486,171600.0],["2015-04-28",37.0747,37.4662,36.953,37.3966,165000.0],["2015-04-29",37.1878,37.3705,36.7877,36.8921,92000.0],["2015-04-30",36.7268,37.0139,36.1788,36.3353,336100.0],["2015-05-01",36.4658,36.8573,36.2918,36.2918,196100.0],["2015-05-04",36.3093,37.0052,36.3093,36.7355,222500.0],["2015-05-05",36.6224,37.1965,36.5441,36.692,318400.0],["2015-05-06",36.8834,36.8921,36.518,36.8051,164600.0],["2015-05-07",36.7094,37.2139,36.6485,36.866,148500.0],["2015-05-08",37.3879,37.3879,35.2567,36.1614,812800.0],["2015-05-11",36.2483,37.2226,36.1875,37.066,365600.0],["2015-05-12",36.8573,36.8747,35.97,36.3005,172700.0],["2015-05-13",36.3527,36.4397,35.8743,36.0831,185700.0],["2015-05-14",36.3266,36.8225,36.0222,36.7442,150900.0],["2015-05-15",36.7877,36.7964,36.3701,36.6137,113500.0],["2015-05-18",36.5876,36.9704,36.4049,36.866,115300.0],["2015-05-19",36.8225,37.327,36.6398,37.2574,180500.0],["2015-05-20",37.3357,37.7011,37.0835,37.4923,176200.0],["2015-05-21",37.4488,37.5097,37.0139,37.2661,102800.0],["2015-05-22",37.24,37.3096,36.7877,36.866,81400.0],["2015-05-26",36.6659,36.6659,36.1266,36.3527,119800.0],["2015-05-27",36.3614,36.7094,36.1614,36.605,131400.0],["2015-05-28",36.4049,36.7355,36.3614,36.6224,120500.0],["2015-05-29",36.5702,36.7529,36.431,36.6311,147800.0],["2015-06-01",36.9095,36.9704,36.2397,36.5615,149600.0],["2015-06-02",36.431,36.7007,36.3701,36.6137,137300.0],["2015-06-03",36.7268,37.04,36.5615,36.6311,350100.0],["2015-06-04",36.4049,36.4832,35.8134,35.8656,114000.0],["2015-06-05",35.9004,35.9787,35.4394,35.9526,134100.0],["2015-06-08",35.8134,36.0135,35.796,35.8569,112400.0],["2015-06-09",35.883,36.1962,35.7612,36.0744,134400.0],["2015-06-10",36.2049,36.7007,36.0396,36.6224,157800.0],["2015-06-11",36.6224,36.7703,36.4745,36.6224,136200.0],["2015-06-12",36.5963,36.7355,36.2136,36.4658,99800.0],["2015-06-15",35.9961,36.144,35.5786,35.8482,146400.0],["2015-06-16",35.7873,36.5006,35.6394,36.3179,167900.0],["2015-06-17",36.4484,36.6746,35.9961,36.2136,126200.0],["2015-06-18",36.3701,36.8312,36.3092,36.7442,197800.0],["2015-06-19",36.7268,36.9878,36.5528,36.6746,242600.0],["2015-06-22",36.9791,37.24,36.8399,37.2313,138500.0],["2015-06-23",37.2313,37.3183,36.8747,37.2835,178100.0],["2015-06-24",37.24,37.3966,36.431,36.5963,202300.0],["2015-06-25",36.4484,37.3357,35.9091,36.7877,290700.0],["2015-06-26",37.3531,37.6837,36.8573,36.9965,357000.0],["2015-06-29",36.7442,36.9095,35.7351,35.796,308000.0],["2015-06-30",36.1527,36.1527,35.2741,35.335,246400.0],["2015-07-01",35.5872,35.8047,35.1697,35.5176,237100.0],["2015-07-02",35.6568,35.6568,35.0479,35.3524,170000.0],["2015-07-06",34.9957,35.4481,34.9261,35.3959,191700.0],["2015-07-07",35.3437,35.5524,34.6651,35.248,307000.0],["2015-07-08",35.0218,35.1088,34.4216,34.7869,269100.0],["2015-07-09",35.1697,35.3437,34.6825,34.7869,329300.0],["2015-07-10",35.1958,35.5785,35.0305,35.4307,224900.0],["2015-07-13",35.6742,36.0135,35.6307,35.8656,171100.0],["2015-07-14",35.8743,36.2832,35.7786,36.0657,255900.0],["2015-07-15",36.0483,36.1179,35.7003,35.8134,211700.0],["2015-07-16",36.1353,36.1701,35.5872,35.7786,233200.0],["2015-07-17",35.6742,35.8656,35.2915,35.4133,237300.0],["2015-07-20",35.422,35.5698,34.9,35.0131,226500.0],["2015-07-21",35.0131,35.4582,34.7862,34.8997,208500.0],["2015-07-22",34.7251,34.952,34.5506,34.7077,140200.0],["2015-07-23",34.8211,34.9957,34.3935,34.5331,191000.0],["2015-07-24",34.3848,34.7251,33.6429,33.8873,233500.0],["2015-07-27",33.6517,33.7128,33.2764,33.6604,291600.0],["2015-07-28",33.7739,34.3411,33.259,34.2451,266600.0],["2015-07-29",34.2364,34.5942,34.0619,34.3498,261400.0],["2015-07-30",34.1404,34.7688,34.0008,34.6815,366700.0],["2015-07-31",34.8037,35.1266,34.5942,34.9608,502700.0],["2015-08-03",34.9782,35.1178,34.5506,34.8822,261000.0],["2015-08-04",34.9607,35.3709,34.9433,35.144,193600.0],["2015-08-05",35.3709,35.8073,34.9171,35.048,231900.0],["2015-08-06",35.0393,35.1353,34.7862,35.0393,226800.0],["2015-08-07",34.8037,35.0829,34.3411,34.5069,192400.0],["2015-08-10",34.664,34.7687,34.3848,34.568,372700.0],["2015-08-11",34.2539,34.5855,33.9833,34.3411,206800.0],["2015-08-12",34.0531,34.2102,33.3375,33.5208,921100.0],["2015-08-13",33.4771,33.9571,33.0932,33.8175,360900.0],["2015-08-14",33.8175,34.184,33.643,34.0968,381600.0],["2015-08-17",34.0269,34.5157,33.8175,34.4458,180700.0],["2015-08-18",34.3586,34.472,34.1317,34.1753,190000.0],["2015-08-19",33.9571,34.1055,33.3375,33.6866,175800.0],["2015-08-20",33.3026,33.3637,32.6481,32.6481,186900.0],["2015-08-21",31.6881,32.5433,31.5659,31.8888,300500.0],["2015-08-24",30.6496,32.0721,30.1696,30.9986,374800.0],["2015-08-25",31.915,31.915,30.2481,30.2656,215700.0],["2015-08-26",30.9376,30.9725,30.3005,30.9376,223900.0],["2015-08-27",31.2692,31.7492,30.9201,31.4874,238100.0],["2015-08-28",31.4001,32.0372,31.2953,31.8102,210800.0],["2015-08-31",31.6445,31.8975,31.3477,31.627,106800.0],["2015-09-01",30.9463,31.5397,30.4139,30.475,205000.0],["2015-09-02",30.7281,31.1034,30.2394,30.4227,208900.0],["2015-09-03",30.4663,30.763,30.4663,30.5797,312000.0],["2015-09-04",30.0823,30.6408,30.0038,30.3092,330400.0],["2015-09-08",30.5623,30.8328,30.4925,30.7717,254600.0],["2015-09-09",31.0946,31.1819,30.6757,30.7106,161700.0],["2015-09-10",30.667,31.051,30.5361,30.6321,112700.0],["2015-09-11",30.4314,30.763,30.2219,30.7368,157800.0],["2015-09-14",30.6932,30.7456,30.0823,30.1347,224300.0],["2015-09-15",30.0998,30.1608,29.8118,30.0998,567400.0],["2015-09-16",30.2219,30.7892,30.187,30.667,379600.0],["2015-09-17",30.7194,31.1994,30.5448,30.763,432100.0],["2015-09-18",30.4314,30.8852,30.4314,30.5972,563200.0],["2015-09-21",30.8677,31.4612,30.7805,31.0336,351900.0],["2015-09-22",30.7368,30.7368,30.0648,30.1696,305400.0],["2015-09-23",30.283,31.2517,29.5674,29.7245,487400.0],["2015-09-24",27.1849,29.9514,26.8096,29.2794,1220600.0],["2015-09-25",29.419,29.6896,28.782,29.1572,603600.0],["2015-09-28",29.0001,29.1572,28.5376,28.5638,568600.0],["2015-09-29",28.6074,29.2271,28.6074,29.0787,1169700.0],["2015-09-30",29.4278,29.7681,29.4278,29.6198,658500.0],["2015-10-01",29.7158,30.0998,29.4016,30.0474,535400.0],["2015-10-02",29.7768,31.243,29.5587,31.2343,465600.0],["2015-10-05",31.4699,32.203,31.4525,32.1506,360600.0],["2015-10-06",32.203,32.9361,31.6794,31.7317,601200.0],["2015-10-07",31.9674,32.299,31.8452,32.2379,507500.0],["2015-10-08",32.2117,32.9361,32.2117,32.7528,411900.0],["2015-10-09",32.8313,33.1281,32.6219,32.7528,275300.0],["2015-10-12",32.7964,32.9012,32.4823,32.7528,188800.0],["2015-10-13",32.5426,32.9805,32.3499,32.709,179700.0],["2015-10-14",32.6652,32.8754,32.5163,32.6039,184400.0],["2015-10-15",32.674,32.7265,31.9646,32.7178,218800.0],["2015-10-16",32.8491,32.9104,32.455,32.7265,158500.0],["2015-10-19",32.4901,32.7178,32.455,32.6302,141100.0],["2015-10-20",32.5426,33.1381,32.4025,32.8228,207000.0],["2015-10-21",32.8754,32.9104,32.3587,32.3675,188900.0],["2015-10-22",32.6127,33.287,32.455,32.8141,275300.0],["2015-10-23",33.0068,33.1731,32.6039,33.1206,275800.0],["2015-10-26",33.1556,33.322,32.8316,33.0243,247300.0],["2015-10-27",32.8053,32.9279,32.3675,32.5864,349400.0],["2015-10-28",32.6127,33.4184,32.5864,33.3833,335800.0],["2015-10-29",33.3921,33.576,33.0505,33.1556,226200.0],["2015-10-30",33.2082,33.5059,33.0068,33.2695,1401200.0],["2015-11-02",33.2345,34.4255,33.0155,34.1627,286400.0],["2015-11-03",34.1014,34.732,34.1014,34.5043,428200.0],["2015-11-04",34.5043,34.7933,34.2853,34.4167,253200.0],["2015-11-05",34.4342,35.021,34.0051,34.443,200500.0],["2015-11-06",34.2328,34.837,34.0051,34.8283,277200.0],["2015-11-09",34.8195,34.8983,33.8475,34.2065,191100.0],["2015-11-10",34.0401,34.2678,33.6461,34.1627,201600.0],["2015-11-11",34.1627,34.6094,33.9351,34.4517,241000.0],["2015-11-12",34.1014,34.6532,33.2432,33.2695,149500.0],["2015-11-13",33.0068,33.7336,33.0068,33.4884,143800.0],["2015-11-16",33.4709,33.8387,33.252,33.7862,136300.0],["2015-11-17",33.8387,33.935,33.1644,33.4534,205200.0],["2015-11-18",33.5672,34.3729,33.4359,34.3379,189300.0],["2015-11-19",34.2503,34.6532,34.1978,34.4868,168100.0],["2015-11-20",34.6794,34.9509,34.6094,34.7495,180500.0],["2015-11-23",34.6444,35.3362,34.5218,35.1261,204000.0],["2015-11-24",34.9421,35.1436,34.6531,34.8546,341700.0],["2015-11-25",34.802,35.021,34.6619,34.767,274900.0],["2015-11-27",34.732,34.9859,33.8475,34.8283,90500.0],["2015-11-30",34.8633,35.0035,34.6794,34.8633,218800.0],["2015-12-01",35.0035,35.1436,34.6619,34.7495,260400.0],["2015-12-02",34.732,34.9509,34.6707,34.8546,274100.0],["2015-12-03",35.0034,35.3713,34.2941,34.4079,289900.0],["2015-12-04",34.3904,34.6094,33.7161,34.4079,373800.0],["2015-12-07",34.2591,34.2591,33.8212,34.0839,291800.0],["2015-12-08",33.6898,33.9701,33.1294,33.1644,172000.0],["2015-12-09",33.2082,33.646,32.4901,32.5514,513100.0],["2015-12-10",32.5076,32.7002,31.9471,32.096,435600.0],["2015-12-11",31.2815,31.8945,31.2815,31.7194,278500.0],["2015-12-14",31.7194,31.807,31.2027,31.4917,476600.0],["2015-12-15",31.7457,31.9121,31.3253,31.7632,349700.0],["2015-12-16",31.9121,32.2186,31.5881,32.1836,217100.0],["2015-12-17",32.2011,32.2711,31.6318,31.6318,123400.0],["2015-12-18",31.4304,32.2536,31.2378,31.2465,912900.0],["2015-12-21",31.4654,32.2536,31.2115,31.4479,249100.0],["2015-12-22",31.553,32.1573,31.553,32.061,160200.0],["2015-12-23",32.2711,32.7265,32.2711,32.6302,135300.0],["2015-12-24",32.6477,32.9542,32.4813,32.5339,70600.0],["2015-12-28",32.35,32.6565,31.9909,32.455,258900.0],["2015-12-29",32.6039,32.9542,32.166,32.4638,183000.0],["2015-12-30",32.385,32.6214,32.2361,32.2624,123900.0],["2015-12-31",32.0785,32.4725,31.7895,31.9383,150700.0],["2016-01-04",31.2816,31.3779,30.4846,31.1414,310200.0],["2016-01-05",31.194,31.264,30.8787,31.0889,186100.0],["2016-01-06",30.651,30.7473,30.3533,30.4759,221100.0],["2016-01-07",29.8804,30.1256,29.5038,29.5476,152100.0],["2016-01-08",29.6965,29.8015,28.882,28.9521,331300.0],["2016-01-11",29.136,29.1622,28.4529,28.8032,380000.0],["2016-01-12",29.1097,29.4337,28.6631,29.4075,371700.0],["2016-01-13",29.4075,29.819,28.6368,28.6456,555500.0],["2016-01-14",29.4512,31.5793,29.0659,30.5459,993800.0],["2016-01-15",29.5826,29.9767,29.1885,29.8803,666100.0],["2016-01-19",30.2744,30.3357,28.8908,29.2323,473200.0],["2016-01-20",28.917,30.4058,28.7069,30.1956,557200.0],["2016-01-21",30.1694,30.5459,29.7227,29.749,423500.0],["2016-01-22",30.4583,30.8787,30.1869,30.4058,337500.0],["2016-01-25",30.1606,30.4321,29.8015,30.0205,400500.0],["2016-01-26",30.2219,31.2115,30.073,30.8174,337400.0],["2016-01-27",30.6773,31.1589,30.327,30.5196,263900.0],["2016-01-28",30.8875,31.229,30.6335,30.9575,296400.0],["2016-01-29",31.1327,32.5952,30.9926,32.5952,758600.0],["2016-02-01",32.3237,33.2607,32.1398,32.6039,406300.0],["2016-02-02",32.2085,32.2085,31.5318,31.7954,206600.0],["2016-02-03",32.1909,32.6127,31.3999,32.5073,349300.0],["2016-02-04",32.5336,33.0082,31.8657,32.3315,370300.0],["2016-02-05",32.2085,32.2085,31.5318,31.5669,569700.0],["2016-02-08",31.189,31.2242,30.609,31.0221,561600.0],["2016-02-09",30.6354,32.0063,30.4684,31.7427,303100.0],["2016-02-10",32.0327,32.5775,31.5933,31.6548,265800.0],["2016-02-11",30.9429,31.7954,30.1696,31.5933,303200.0],["2016-02-12",31.9536,32.4018,31.4703,31.6372,352300.0],["2016-02-16",32.103,32.226,31.6548,32.0415,389800.0],["2016-02-17",32.3666,32.9467,32.2085,32.683,236100.0],["2016-02-18",32.7973,32.9467,32.3315,32.8851,292100.0],["2016-02-19",32.7182,33.1312,32.516,32.9642,280500.0],["2016-02-22",33.4739,34.0012,32.973,33.3861,288600.0],["2016-02-23",33.1751,33.2454,32.3051,32.5424,260200.0],["2016-02-24",32.1294,33.4651,31.2505,33.3421,325000.0],["2016-02-25",33.3773,33.553,32.9554,33.5355,182900.0],["2016-02-26",33.7727,34.133,33.6761,33.7903,252800.0],["2016-02-29",33.8255,34.4055,33.2542,33.8255,287300.0],["2016-03-01",34.1418,34.3264,33.4915,34.2737,441500.0],["2016-03-02",34.1858,34.4846,33.9221,34.0891,322600.0],["2016-03-03",34.1155,34.7131,34.0627,34.6164,226900.0],["2016-03-04",34.6955,35.0646,34.4846,34.8624,203600.0],["2016-03-07",34.7834,35.3985,34.5988,35.1876,615300.0],["2016-03-08",34.9152,35.047,34.0715,34.5197,205600.0],["2016-03-09",34.6955,35.0558,34.634,34.7922,153000.0],["2016-03-10",34.9416,34.9679,34.344,34.6779,179700.0],["2016-03-11",34.9152,35.627,34.9152,35.5304,162200.0],["2016-03-14",35.337,35.337,34.9064,34.9064,154100.0],["2016-03-15",34.7219,35.047,34.5373,34.6076,200100.0],["2016-03-16",34.5461,35.2667,34.4933,35.0206,181600.0],["2016-03-17",35.0734,36.1104,34.8449,35.7413,292600.0],["2016-03-18",35.9961,36.6201,35.5304,35.6885,519600.0],["2016-03-21",35.7325,36.0137,35.4688,35.8555,181200.0],["2016-03-22",35.6622,36.831,34.88,36.0928,427000.0],["2016-03-23",35.8204,36.0313,35.2755,35.2755,311900.0],["2016-03-24",35.2755,36.3652,34.5461,35.8467,399600.0],["2016-03-28",36.2949,36.9101,36.0664,36.4707,498800.0],["2016-03-29",36.3652,37.4549,36.084,37.2177,454000.0],["2016-03-30",37.288,37.6922,37.0858,37.5604,323100.0],["2016-03-31",37.4638,37.6307,37.121,37.3056,210500.0],["2016-04-01",37.0068,38.0174,36.7519,38.0174,417800.0],["2016-04-04",38.0086,38.0262,37.5956,37.6219,318200.0],["2016-04-05",37.3231,37.9119,37.288,37.6307,338700.0],["2016-04-06",37.5956,38.0262,37.3319,37.9295,360500.0],["2016-04-07",37.6131,37.8241,37.244,37.5692,275700.0],["2016-04-08",37.9471,38.3689,37.411,37.4901,200300.0],["2016-04-11",37.8065,38.2019,37.5428,37.745,230900.0],["2016-04-12",37.701,38.492,37.5604,38.3601,233900.0],["2016-04-13",38.6677,39.1686,38.4216,39.1686,245400.0],["2016-04-14",39.1511,39.318,38.7907,39.1686,405800.0],["2016-04-15",39.1599,39.5377,39.028,39.2214,495100.0],["2016-04-18",39.1335,39.8805,39.1335,39.8541,297700.0],["2016-04-19",40.0128,40.5153,39.8806,40.0833,372900.0],["2016-04-20",40.0833,40.3125,39.7924,40.1891,386400.0],["2016-04-21",39.6954,40.0657,39.4839,39.5544,311600.0],["2016-04-22",39.5808,40.1626,39.4398,39.7483,346500.0],["2016-04-25",39.6073,39.7307,39.096,39.1577,347700.0],["2016-04-26",39.2723,39.6866,39.0431,39.5985,363600.0],["2016-04-27",39.528,39.8453,39.3164,39.6073,262500.0],["2016-04-28",39.5191,39.6778,39.0695,39.2547,295800.0],["2016-04-29",39.0872,39.6249,38.7522,39.4222,921000.0],["2016-05-02",39.4045,39.7043,39.0872,39.6778,264400.0],["2016-05-03",39.2018,39.3428,38.6023,39.2459,222600.0],["2016-05-04",38.9109,39.6425,38.523,38.5494,344200.0],["2016-05-05",38.858,39.1841,38.5935,38.9726,313000.0],["2016-05-06",38.8668,39.237,38.7346,39.237,187900.0],["2016-05-09",39.0343,39.3164,38.7169,38.7522,203100.0],["2016-05-10",38.8315,39.5015,38.5583,39.4574,161100.0],["2016-05-11",39.5368,39.5985,38.9197,38.9373,162400.0],["2016-05-12",39.2018,39.5808,38.6552,38.9549,177000.0],["2016-05-13",38.9285,39.0343,38.4348,38.4437,185800.0],["2016-05-16",38.7081,39.0872,38.5759,38.8756,293400.0],["2016-05-17",38.7434,39.0872,38.1263,38.3291,177800.0],["2016-05-18",38.1528,38.7522,38.0293,38.3731,163200.0],["2016-05-19",38.2497,38.7081,37.8001,38.1351,155700.0],["2016-05-20",38.3203,38.5847,38.0117,38.2585,264400.0],["2016-05-23",38.1616,38.6993,38.091,38.4348,165600.0],["2016-05-24",38.6905,39.334,38.382,39.2723,442700.0],["2016-05-25",39.4839,39.7924,39.1753,39.4927,311600.0],["2016-05-26",39.5279,39.7131,39.3164,39.6425,229400.0],["2016-05-27",39.6866,40.0745,39.528,39.9775,155500.0],["2016-05-31",39.9599,40.2684,39.907,40.2508,306100.0],["2016-06-01",40.0392,40.6651,39.81,40.6034,269000.0],["2016-06-02",40.4712,40.7357,40.1803,40.7268,226400.0],["2016-06-03",40.8591,41.0794,40.48,41.0177,167200.0],["2016-06-06",41.1323,41.8199,41.1323,41.7935,188500.0],["2016-06-07",41.8728,42.5163,41.4144,42.3224,363100.0],["2016-06-08",42.4282,42.7455,42.0756,42.6309,520400.0],["2016-06-09",42.3224,42.6398,42.1637,42.6045,308300.0],["2016-06-10",42.5516,42.5516,41.8728,42.3841,293100.0],["2016-06-13",42.3489,42.3665,41.4232,41.4938,371400.0],["2016-06-14",41.3175,41.6965,41.0706,41.4144,212000.0],["2016-06-15",41.5996,41.7759,40.9913,41.0177,277800.0],["2016-06-16",40.7268,41.3703,40.48,41.2822,287700.0],["2016-06-17",40.9825,41.3615,40.6387,41.1235,415700.0],["2016-06-20",41.723,42.1725,41.6436,41.6701,247800.0],["2016-06-21",41.7758,41.9081,41.2734,41.5907,553300.0],["2016-06-22",41.6965,42.296,41.3439,41.4056,253600.0],["2016-06-23",41.4056,41.864,40.5505,41.2381,448200.0],["2016-06-24",39.5368,40.0392,38.2145,38.4172,689300.0],["2016-06-27",37.9588,37.9588,36.7599,36.9274,426200.0],["2016-06-28",37.4299,37.6238,36.8216,37.1214,302300.0],["2016-06-29",37.7032,38.0117,37.5092,37.8001,241000.0],["2016-06-30",37.8971,38.7786,37.7649,38.7786,336100.0],["2016-07-01",38.761,39.3428,38.4789,38.7346,190100.0],["2016-07-05",38.5583,38.5583,37.5445,37.9059,177800.0],["2016-07-06",37.7825,38.1616,37.5445,38.0646,211300.0],["2016-07-07",38.2056,38.5583,38.0382,38.1439,116500.0],["2016-07-08",38.5759,39.431,38.5759,39.3076,223000.0],["2016-07-11",39.4574,39.6249,39.2194,39.3605,167800.0],["2016-07-12",39.7849,40.5543,39.7407,40.2624,207000.0],["2016-07-13",40.5189,40.6073,40.2182,40.5719,193700.0],["2016-07-14",40.6781,41.1998,40.6073,40.8372,199800.0],["2016-07-15",40.9522,41.1114,40.7223,41.0141,160500.0],["2016-07-18",40.8461,41.2617,40.6869,41.1202,170000.0],["2016-07-19",40.961,41.2263,40.8196,41.0406,201800.0],["2016-07-20",41.1821,41.7658,40.7577,41.3501,271700.0],["2016-07-21",41.244,41.3943,40.8549,41.2617,340800.0],["2016-07-22",41.2175,41.5712,40.8107,41.5093,164300.0],["2016-07-25",41.4209,41.4209,40.7665,41.0583,116500.0],["2016-07-26",41.1821,41.4563,40.8461,41.0229,187900.0],["2016-07-27",41.076,41.076,40.6781,40.9257,131900.0],["2016-07-28",40.8196,41.3944,40.74,41.3325,187100.0],["2016-07-29",41.3325,41.3678,40.8019,41.1733,517800.0],["2016-08-01",41.1114,41.3855,40.7577,41.2971,176200.0],["2016-08-02",41.2794,41.2794,40.5985,40.6073,177900.0],["2016-08-03",40.4924,40.7842,40.289,40.7753,181300.0],["2016-08-04",40.6781,41.1467,40.5985,40.9876,83100.0],["2016-08-05",41.2706,41.3678,41.0141,41.3059,174600.0],["2016-08-08",41.412,41.6066,41.076,41.359,139400.0],["2016-08-09",41.4386,41.4386,40.8549,41.0849,134700.0],["2016-08-10",41.0848,41.2882,40.74,41.244,170000.0],["2016-08-11",41.2971,41.5359,40.9434,41.0937,236900.0],["2016-08-12",40.9964,41.076,40.5189,40.7223,163800.0],["2016-08-15",40.7842,41.0583,40.6869,40.8284,129400.0],["2016-08-16",40.8638,40.8638,40.4835,40.5454,129900.0],["2016-08-17",40.4658,40.7488,40.2978,40.5454,131000.0],["2016-08-18",40.5896,40.8284,40.5101,40.74,149000.0],["2016-08-19",40.5631,41.1821,40.5631,41.1467,149200.0],["2016-08-22",41.023,41.5005,40.7753,41.4828,91900.0],["2016-08-23",41.5977,42.0311,41.5801,41.9161,114200.0],["2016-08-24",41.8365,41.8365,41.6773,41.7746,115600.0],["2016-08-25",41.7481,42.1018,41.7304,41.8719,358200.0],["2016-08-26",41.9426,42.2344,41.4032,41.5889,184300.0],["2016-08-29",41.5712,42.0664,41.5712,41.9868,118700.0],["2016-08-30",42.0664,42.3052,41.9515,42.1991,146000.0],["2016-08-31",41.9426,42.0841,41.6243,41.9868,152600.0],["2016-09-01",42.0841,42.2079,41.6243,42.146,118800.0],["2016-09-02",42.4467,42.88,42.2256,42.88,152700.0],["2016-09-06",43.0038,43.0038,42.5705,42.8623,210700.0],["2016-09-07",42.8446,43.1807,42.4909,43.1718,144600.0],["2016-09-08",43.1099,43.1541,42.8269,42.8446,143000.0],["2016-09-09",42.4997,42.4997,41.1644,41.1733,139400.0],["2016-09-12",40.9964,41.7658,40.6781,41.7658,122000.0],["2016-09-13",41.3325,41.4916,40.457,40.5101,193900.0],["2016-09-14",40.6073,40.8461,40.2448,40.6516,176800.0],["2016-09-15",40.6958,41.359,40.4216,41.3148,153400.0],["2016-09-16",41.3502,41.4297,40.7665,41.4032,265100.0],["2016-09-19",41.5358,42.1372,41.5182,42.0311,134800.0],["2016-09-20",42.2787,42.3936,41.9692,42.0222,188000.0],["2016-09-21",42.314,42.6589,41.9957,42.5086,270600.0],["2016-09-22",41.0318,41.2794,38.9625,39.0686,1312500.0],["2016-09-23",38.6176,39.0421,38.2109,38.3966,543200.0],["2016-09-26",38.6972,40.2359,38.5734,40.1121,510800.0],["2016-09-27",40.006,40.6427,40.006,40.5012,367500.0],["2016-09-28",40.5543,41.1202,40.5543,41.1114,258100.0],["2016-09-29",41.8277,41.8277,40.6692,40.7134,276000.0],["2016-09-30",41.1733,41.3413,40.7488,41.0937,259400.0],["2016-10-03",41.0318,41.2706,40.6692,40.793,215200.0],["2016-10-04",40.908,41.1202,40.2536,40.2801,165600.0],["2016-10-05",40.4924,40.8107,40.0591,40.7046,163400.0],["2016-10-06",40.5366,41.2175,40.457,41.2087,158400.0],["2016-10-07",41.1025,41.1025,40.1917,40.2359,225900.0],["2016-10-10",40.4747,40.8284,40.3951,40.5366,128800.0],["2016-10-11",40.3951,40.6427,39.4047,39.723,190000.0],["2016-10-12",39.7584,39.9529,39.4312,39.6346,123400.0],["2016-10-13",39.1924,39.4135,38.4761,39.0686,187600.0],["2016-10-14",39.3516,39.4843,38.8387,38.9006,320300.0],["2016-10-17",38.8652,38.9714,38.6972,38.7503,147900.0],["2016-10-18",39.3074,39.3074,38.8476,38.936,177000.0],["2016-10-19",39.0686,39.44,38.8033,39.0244,168200.0],["2016-10-20",38.8299,39.4224,38.6707,38.768,205000.0],["2016-10-21",38.317,38.9625,38.2551,38.7326,130700.0],["2016-10-24",39.1217,39.4754,38.7768,38.8299,160300.0],["2016-10-25",38.8387,38.8387,38.0314,38.0847,149200.0],["2016-10-26",37.8895,38.0847,37.5169,37.6855,200700.0],["2016-10-27",37.7476,37.925,37.233,37.4637,263300.0],["2016-10-28",37.508,38.0403,36.8338,37.0911,235100.0],["2016-10-31",37.304,37.579,36.9137,37.3217,338200.0],["2016-11-01",37.5258,37.5435,37.0112,37.2064,190300.0],["2016-11-02",37.0911,37.4193,36.8427,37.1177,119000.0],["2016-11-03",37.2153,37.2951,36.9048,37.1798,162000.0],["2016-11-04",37.1266,38.1024,37.1266,37.8185,172200.0],["2016-11-07",38.5815,38.5815,38.2089,38.4218,145400.0],["2016-11-08",38.4218,38.7145,38.2177,38.5815,108800.0],["2016-11-09",38.2177,40.1428,38.0758,40.0186,257400.0],["2016-11-10",40.4711,41.4292,40.0985,41.3848,323900.0],["2016-11-11",41.6953,42.6446,41.4558,42.405,425200.0],["2016-11-14",42.6179,43.0349,42.0502,42.547,239800.0],["2016-11-15",42.3607,42.7066,41.8284,42.6445,165500.0],["2016-11-16",42.6357,42.9639,42.3607,42.9639,167500.0],["2016-11-17",42.9639,43.3365,42.7421,42.955,123800.0],["2016-11-18",42.9373,43.1768,42.2631,42.7954,321700.0],["2016-11-21",42.7155,42.9018,41.9082,42.4494,322400.0],["2016-11-22",42.5825,42.9107,42.4494,42.8752,193900.0],["2016-11-23",42.6002,42.8486,42.4583,42.8397,213900.0],["2016-11-25",42.8663,43.1857,42.405,43.1857,97200.0],["2016-11-28",43.1591,43.1591,42.751,42.8308,185700.0],["2016-11-29",42.6445,43.5583,42.4583,43.026,546700.0],["2016-11-30",42.1655,42.476,41.4203,41.6865,434000.0],["2016-12-01",41.7308,41.9082,40.6485,41.0033,424800.0],["2016-12-02",41.1187,41.4469,40.888,41.1985,310400.0],["2016-12-05",41.5889,41.8195,41.3227,41.7752,307600.0],["2016-12-06",41.855,42.1921,41.4026,42.13,268700.0],["2016-12-07",42.0413,43.4962,41.9881,43.3897,316600.0],["2016-12-08",43.4696,44.6495,43.2212,44.6317,323200.0],["2016-12-09",44.7293,45.1729,44.2591,44.6761,297100.0],["2016-12-12",43.6027,44.2503,43.4873,43.8865,309200.0],["2016-12-13",44.1793,44.4809,43.6115,43.9132,448500.0],["2016-12-14",43.9043,43.9664,43.1236,43.4696,324100.0],["2016-12-15",43.3542,43.9131,43.1413,43.8067,250500.0],["2016-12-16",43.5849,44.0019,43.1236,43.2212,614300.0],["2016-12-19",43.1591,43.576,42.9196,43.1413,185600.0],["2016-12-20",43.4163,43.4696,43.0704,43.3897,127700.0],["2016-12-21",43.2123,43.6204,43.1325,43.1413,141500.0],["2016-12-22",43.1857,43.2744,42.4494,42.4494,185700.0],["2016-12-23",42.3962,42.9018,42.3163,42.8486,94800.0],["2016-12-27",42.8841,43.2478,42.5558,43.1768,112700.0],["2016-12-28",43.3188,43.5672,42.7155,42.7865,123000.0],["2016-12-29",42.8575,43.1325,42.7155,43.026,98400.0],["2016-12-30",43.168,43.2301,42.6091,42.8575,214300.0],["2017-01-03",43.3986,43.5317,42.9817,43.443,200800.0],["2017-01-04",43.4696,44.4987,43.4607,44.4454,272400.0],["2017-01-05",44.2148,44.685,44.064,44.268,281800.0],["2017-01-06",44.2769,44.3035,43.7978,44.1616,118200.0],["2017-01-09",44.0551,44.4632,43.851,44.197,231200.0],["2017-01-10",44.3567,44.4809,43.9486,44.268,441100.0],["2017-01-11",44.3567,44.4632,43.9753,44.1704,560800.0],["2017-01-12",44.2414,44.2414,43.6825,44.1704,253600.0],["2017-01-13",44.3567,44.889,43.4873,44.5341,136500.0],["2017-01-17",44.614,44.614,44.0551,44.3035,186800.0],["2017-01-18",44.4454,44.8358,44.0728,44.7382,429900.0],["2017-01-19",43.301,43.8954,41.7485,42.5558,1268300.0],["2017-01-20",42.5736,43.1147,42.4139,42.8486,336300.0],["2017-01-23",42.6179,42.6179,41.6332,42.1211,365700.0],["2017-01-24",42.3962,43.6648,42.3429,43.576,361200.0],["2017-01-25",43.8067,44.5785,43.5938,44.5253,301400.0],["2017-01-26",44.4188,44.7825,44.3479,44.4454,331400.0],["2017-01-27",44.3212,44.543,43.8156,43.922,244300.0],["2017-01-30",43.6381,43.7889,43.0171,43.7623,325300.0],["2017-01-31",43.8422,44.0817,43.5051,43.7978,534000.0],["2017-02-01",43.9752,44.6051,43.7091,43.9309,256900.0],["2017-02-02",44.0728,44.1793,43.5849,43.7978,181100.0],["2017-02-03",43.9132,44.4454,43.9043,44.3656,147900.0],["2017-02-06",44.2059,44.3833,43.7268,43.7623,149700.0],["2017-02-07",43.6467,43.9047,43.0773,43.4065,216200.0],["2017-02-08",43.3442,43.4954,42.9439,43.2285,162800.0],["2017-02-09",43.2285,43.5399,42.8816,43.4154,247500.0],["2017-02-10",43.7267,44.3495,43.2641,44.2516,149600.0],["2017-02-13",44.4474,44.5363,44.0203,44.1538,201400.0],["2017-02-14",43.709,43.7712,43.1307,43.4243,196100.0],["2017-02-15",43.2552,43.6734,43.2552,43.6022,182900.0],["2017-02-16",43.62,44.3851,43.4154,44.3139,431200.0],["2017-02-17",44.0826,44.1538,43.6467,43.967,416600.0],["2017-02-21",43.9581,44.5185,43.8335,44.4652,192000.0],["2017-02-22",44.2517,44.563,44.0381,44.4296,236000.0],["2017-02-23",44.5541,44.6253,43.7534,44.216,139500.0],["2017-02-24",43.7179,44.3673,43.5577,44.2339,104300.0],["2017-02-27",44.2428,44.483,43.8691,44.1894,286700.0],["2017-02-28",43.9047,44.3139,43.6289,43.9581,177900.0],["2017-03-01",44.6253,44.9278,44.3406,44.4741,348100.0],["2017-03-02",44.6342,44.6609,43.8958,43.9136,161700.0],["2017-03-03",43.6912,44.2428,43.6912,43.9136,130300.0],["2017-03-06",43.4865,43.878,43.3353,43.4154,153900.0],["2017-03-07",43.1574,43.4599,43.0773,43.104,129200.0],["2017-03-08",43.1841,43.531,42.9794,43.0951,163000.0],["2017-03-09",43.0328,43.8424,43.0328,43.4065,246500.0],["2017-03-10",43.709,44.0025,43.4688,43.9759,271100.0],["2017-03-13",44.0381,44.6876,44.0381,44.6075,226000.0],["2017-03-14",44.2961,44.7854,44.0203,44.5719,202200.0],["2017-03-15",44.8566,45.4972,44.5452,45.4349,414400.0],["2017-03-16",45.7018,46.0843,45.4349,45.7997,311300.0],["2017-03-17",45.9242,46.6982,45.7908,46.5737,645600.0],["2017-03-20",46.5915,47.1964,46.4491,47.0808,473200.0],["2017-03-21",47.2943,47.321,46.4224,46.4224,354900.0],["2017-03-22",46.3423,46.4313,45.5683,45.7018,351200.0],["2017-03-23",45.7018,46.2979,45.6039,46.0132,201800.0],["2017-03-24",46.1733,46.3957,45.4349,45.5506,212800.0],["2017-03-27",45.0257,46.031,44.5274,45.8619,187800.0],["2017-03-28",45.6751,46.974,45.5506,46.7071,245500.0],["2017-03-29",46.6715,46.6715,46.2267,46.4224,251300.0],["2017-03-30",47.3477,48.3263,46.5914,47.1252,808600.0],["2017-03-31",46.7071,47.1608,45.8352,45.8708,647400.0],["2017-04-03",45.8797,46.2267,44.5185,44.8477,428300.0],["2017-04-04",44.9278,45.1947,44.2783,44.7676,422400.0],["2017-04-05",44.8299,45.0346,44.2872,44.3139,446300.0],["2017-04-06",44.3317,44.6609,44.0915,44.4385,339500.0],["2017-04-07",44.6609,45.2392,44.4207,45.0701,363400.0],["2017-04-10",45.1591,45.8263,44.5897,45.3815,405500.0],["2017-04-11",45.3014,46.0132,44.9723,45.853,304600.0],["2017-04-12",45.5861,45.6662,44.8655,45.1502,263000.0],["2017-04-13",44.999,45.1769,44.1271,44.2872,313600.0],["2017-04-17",44.5008,44.7499,44.1894,44.7143,210100.0],["2017-04-18",44.4376,44.7767,43.8844,44.6786,221100.0],["2017-04-19",44.7678,45.1069,44.634,44.6697,230500.0],["2017-04-20",44.9463,45.3211,44.7589,45.2675,268800.0],["2017-04-21",45.1515,45.4192,44.982,45.1694,204200.0],["2017-04-24",45.9635,46.2937,45.7404,46.1509,220300.0],["2017-04-25",46.4008,47.0789,46.3115,46.8201,290600.0],["2017-04-26",46.6417,47.4715,46.5346,47.0432,250400.0],["2017-04-27",47.1414,47.7125,46.722,47.5608,219300.0],["2017-04-28",47.4715,47.7392,46.722,47.1414,447300.0],["2017-05-01",47.3556,47.3556,46.9986,47.07,289300.0],["2017-05-02",47.0878,47.3466,46.954,47.186,248900.0],["2017-05-03",46.9719,47.6946,45.9903,47.1949,340500.0],["2017-05-04",47.0789,47.418,46.8826,47.3288,142300.0],["2017-05-05",47.4537,47.9177,47.4537,47.65,270100.0],["2017-05-08",47.4805,47.7035,46.7398,46.9094,156300.0],["2017-05-09",46.9629,47.0075,46.3204,46.5346,196300.0],["2017-05-10",46.49,46.6952,46.1777,46.6684,126200.0],["2017-05-11",46.5614,46.5614,45.6601,46.2312,161200.0],["2017-05-12",46.0617,46.3115,45.9546,46.1509,132600.0],["2017-05-15",46.3472,46.8112,46.1955,46.3918,249100.0],["2017-05-16",46.5257,46.5257,45.9992,46.1777,186400.0],["2017-05-17",46.1777,46.1777,44.8927,44.9106,197400.0],["2017-05-18",44.8838,44.8838,44.2681,44.4644,260600.0],["2017-05-19",44.518,45.1158,44.4198,44.6786,435500.0],["2017-05-22",44.9284,45.3924,44.634,45.2943,343100.0],["2017-05-23",45.3478,45.9189,45.1783,45.7137,213100.0],["2017-05-24",45.8029,46.0617,45.1426,45.2229,197700.0],["2017-05-25",45.4906,45.6958,45.2586,45.5263,183800.0],["2017-05-26",45.4728,45.6869,45.3032,45.4906,112100.0],["2017-05-30",45.4103,45.7048,45.1783,45.4727,144100.0],["2017-05-31",45.5084,45.5084,44.741,45.2854,151700.0],["2017-06-01",45.4549,46.2758,45.214,46.2402,220500.0],["2017-06-02",46.3115,47.1682,46.2669,46.6149,199500.0],["2017-06-05",46.5614,46.7666,45.9278,45.9635,136200.0],["2017-06-06",45.7761,46.0438,45.2854,45.9189,229500.0],["2017-06-07",45.9546,46.3829,45.8118,46.3383,339100.0],["2017-06-08",46.3383,47.2217,45.9903,47.0789,187700.0],["2017-06-09",47.0611,48.0694,46.9629,47.7036,288100.0],["2017-06-12",47.65,47.9177,46.7041,46.9361,185800.0],["2017-06-13",47.0432,47.2128,46.7041,47.1414,169300.0],["2017-06-14",47.0878,47.3198,46.7309,46.9451,236600.0],["2017-06-15",46.5257,46.9897,46.0349,46.258,158900.0],["2017-06-16",45.8743,46.6863,45.7047,46.6506,341500.0],["2017-06-19",46.9718,47.3466,46.7666,46.9094,171900.0],["2017-06-20",46.606,46.8023,45.7672,45.9457,156900.0],["2017-06-21",46.0528,46.1598,45.4549,45.5798,188000.0],["2017-06-22",45.6512,46.0527,45.5352,45.91,255000.0],["2017-06-23",45.9635,46.6952,45.7672,46.258,591100.0],["2017-06-26",46.4543,46.6952,45.8029,46.2134,122500.0],["2017-06-27",46.2044,46.722,46.0081,46.4721,227000.0],["2017-06-28",47.0075,47.998,46.5078,47.8909,632000.0],["2017-06-29",43.3669,46.1152,43.3669,45.6244,1044500.0],["2017-06-30",45.7137,46.3115,45.5174,45.6066,578100.0],["2017-07-03",45.6958,46.4543,45.4906,46.1152,311100.0],["2017-07-05",46.142,46.142,45.1515,45.7048,382500.0],["2017-07-06",45.4549,45.7672,45.3032,45.5084,417100.0],["2017-07-07",45.678,46.3651,45.5263,46.3115,302600.0],["2017-07-10",46.0171,46.1241,45.3121,45.3478,312700.0],["2017-07-11",45.4281,45.5084,44.857,45.1337,237100.0],["2017-07-12",45.33,45.8832,45.33,45.8564,167300.0],["2017-07-13",45.7761,45.7761,45.098,45.6423,147800.0],["2017-07-14",45.6423,46.1241,45.5352,45.8921,189200.0],["2017-07-17",45.91,46.2669,45.8208,45.9635,195900.0],["2017-07-18",45.6423,46.0349,45.5174,45.8118,149100.0],["2017-07-19",45.8564,46.2669,45.8564,46.258,160900.0],["2017-07-20",46.1241,46.3918,45.9368,46.3204,173500.0],["2017-07-21",46.4632,46.4632,45.8654,45.9546,243300.0],["2017-07-24",45.7672,45.7761,45.3567,45.562,178800.0],["2017-07-25",45.8484,46.4301,45.7499,46.3764,288400.0],["2017-07-26",46.3943,46.6091,46.1705,46.269,160400.0],["2017-07-27",46.4569,46.4569,45.8573,46.1168,214300.0],["2017-07-28",45.9468,46.2332,45.7768,46.1974,172400.0],["2017-07-31",46.2511,46.3853,46.0273,46.1079,290700.0],["2017-08-01",46.1884,46.1884,45.7857,45.9557,125200.0],["2017-08-02",45.9647,46.1705,45.6604,46.0095,125700.0],["2017-08-03",46.0005,46.081,45.5083,45.6604,100300.0],["2017-08-04",45.7231,45.9379,45.4456,45.8126,106700.0],["2017-08-07",45.8036,45.9468,45.553,45.6962,134900.0],["2017-08-08",45.5083,46.0631,45.3561,45.6336,171100.0],["2017-08-09",45.4098,45.9468,45.1861,45.5351,168400.0],["2017-08-10",45.383,45.5351,44.846,44.8639,140600.0],["2017-08-11",43.5573,45.1771,43.3156,45.0518,267100.0],["2017-08-14",45.4456,45.7231,45.1413,45.553,234100.0],["2017-08-15",45.6783,45.7141,44.9624,45.4904,272000.0],["2017-08-16",45.5888,45.8484,45.0966,45.2577,193400.0],["2017-08-17",45.1682,45.4188,44.139,44.1569,196200.0],["2017-08-18",43.781,44.1748,43.3962,44.0048,362900.0],["2017-08-21",43.9511,44.148,43.7989,43.9511,155400.0],["2017-08-22",44.13,45.2219,44.13,45.2129,126400.0],["2017-08-23",44.8013,45.6067,44.8013,45.3024,247500.0],["2017-08-24",45.374,45.374,45.0071,45.1503,175500.0],["2017-08-25",44.7476,45.9021,44.5328,45.5978,322000.0],["2017-08-28",45.7589,45.7589,45.1145,45.383,147200.0],["2017-08-29",45.1235,45.6336,44.9355,45.4814,164400.0],["2017-08-30",45.2577,45.2577,44.6223,44.7297,437900.0],["2017-08-31",45.016,45.1234,44.7207,44.9176,533900.0],["2017-09-01",44.9266,45.3561,44.9176,45.3561,366400.0],["2017-09-05",46.5554,49.4103,45.8663,46.4748,2157800.0],["2017-09-06",46.8507,48.569,46.1974,48.1752,1109700.0],["2017-09-07",48.2826,48.2826,47.4772,48.041,703100.0],["2017-09-08",47.9694,48.8196,47.7457,48.5064,499200.0],["2017-09-11",48.7748,49.1686,48.3811,48.8017,562800.0],["2017-09-12",49.0344,49.5624,48.8107,49.3834,427500.0],["2017-09-13",49.4371,49.6698,49.1776,49.5266,900900.0],["2017-09-14",49.5445,49.8488,49.3566,49.5356,668200.0],["2017-09-15",49.6519,49.992,49.0612,49.8488,749300.0],["2017-09-18",50.1352,50.4305,49.7414,50.1173,536400.0],["2017-09-19",50.1978,50.3858,49.7056,50.0815,533400.0],["2017-09-20",50.0278,50.4305,49.5266,49.6251,441500.0],["2017-09-21",49.8577,50.4484,49.5714,49.6609,303100.0],["2017-09-22",49.643,50.0904,49.5445,49.7414,269600.0],["2017-09-25",49.7593,49.9472,49.3476,49.5893,357800.0],["2017-09-26",49.7235,50.1083,49.5445,49.9562,399000.0],["2017-09-27",50.2336,51.0301,49.9025,50.8064,507400.0],["2017-09-28",50.1173,52.2562,49.1686,52.1399,687500.0],["2017-09-29",51.9519,52.0951,51.6118,51.9609,403800.0],["2017-10-02",52.0056,52.5068,51.764,52.48,358000.0],["2017-10-03",52.4978,52.5694,51.6208,51.934,411800.0],["2017-10-04",52.0056,52.0056,51.0928,51.1465,403200.0],["2017-10-05",51.3434,51.5403,50.5648,50.8422,476800.0],["2017-10-06",50.5648,51.1644,50.3231,51.1286,239100.0],["2017-10-09",51.057,51.236,50.699,51.227,199300.0],["2017-10-10",51.4776,51.6387,50.9943,51.1554,452300.0],["2017-10-11",51.2181,51.2986,50.8332,50.9138,217300.0],["2017-10-12",50.9496,51.2897,50.7974,51.1465,319000.0],["2017-10-13",51.5134,51.5313,50.9138,51.0033,453100.0],["2017-10-16",51.2897,51.5045,50.9496,51.236,228000.0],["2017-10-17",51.2897,51.4776,50.9764,51.1823,294300.0],["2017-10-18",51.3169,51.4156,51.0118,51.2002,194000.0],["2017-10-19",50.9669,51.3707,50.7246,51.2092,164700.0],["2017-10-20",51.5681,51.8373,51.4604,51.7745,241700.0],["2017-10-23",51.927,52.1693,51.7207,51.8014,337900.0],["2017-10-24",51.9719,52.286,51.5771,51.5861,301500.0],["2017-10-25",51.5412,51.8283,51.2092,51.4874,311300.0],["2017-10-26",51.8193,51.945,51.3348,51.3976,217800.0],["2017-10-27",51.4515,52.1334,50.8413,51.6668,352800.0],["2017-10-30",51.604,51.8373,50.8862,50.949,625900.0],["2017-10-31",49.8004,51.1643,48.8941,51.0297,932300.0],["2017-11-01",51.1195,51.3079,50.0517,50.6977,346000.0],["2017-11-02",50.5452,50.8772,50.0427,50.267,189500.0],["2017-11-03",50.2401,50.2401,49.8184,50.0248,347400.0],["2017-11-06",50.1145,50.2939,49.7466,49.7556,228700.0],["2017-11-07",49.7914,50.0068,49.1005,49.4684,219200.0],["2017-11-08",49.3518,49.7107,49.1095,49.3428,532600.0],["2017-11-09",48.948,49.3787,48.7416,49.1274,378000.0],["2017-11-10",49.0198,49.271,48.0776,48.1494,506000.0],["2017-11-13",47.9251,48.4186,47.8622,48.1225,385700.0],["2017-11-14",47.952,48.0955,47.602,47.9789,473500.0],["2017-11-15",47.7815,48.1763,47.4315,48.0058,512000.0],["2017-11-16",48.1584,48.8044,48.0776,48.7237,583800.0],["2017-11-17",48.5711,49.1723,48.5442,48.948,475800.0],["2017-11-20",49.0018,49.603,48.7057,49.594,365200.0],["2017-11-21",49.7645,50.1593,49.7645,50.0517,342400.0],["2017-11-22",50.1952,50.8323,50.1683,50.3478,488700.0],["2017-11-24",50.4106,50.599,50.1952,50.3657,227500.0],["2017-11-27",50.3119,50.3119,49.9081,50.0337,240500.0],["2017-11-28",50.0876,51.3617,50.0876,51.3348,460500.0],["2017-11-29",51.4425,51.7207,50.7785,50.8144,411700.0],["2017-11-30",51.0387,51.0746,50.4016,50.7605,295100.0],["2017-12-01",50.8682,50.8951,48.7954,49.935,285600.0],["2017-12-04",50.617,51.2182,50.2401,50.4106,188600.0],["2017-12-05",50.3568,50.4106,49.8094,49.8632,212400.0],["2017-12-06",47.8892,49.7197,47.3867,49.0018,196900.0],["2017-12-07",48.9749,49.1095,48.6698,48.7506,380100.0],["2017-12-08",49.0736,49.2082,48.3288,48.4365,470700.0],["2017-12-11",48.4096,48.8672,48.0776,48.1763,150400.0],["2017-12-12",48.3378,48.5532,48.0327,48.0955,403500.0],["2017-12-13",47.9699,48.4006,47.8353,48.1673,248300.0],["2017-12-14",48.3288,48.3288,47.0995,47.5751,349000.0],["2017-12-15",47.7187,48.3019,47.5213,48.1404,890400.0],["2017-12-18",48.5263,49.0916,48.4993,48.8134,404300.0],["2017-12-19",48.8313,49.2351,48.0776,48.3199,463000.0],["2017-12-20",48.6788,48.7685,47.8533,47.8802,261000.0],["2017-12-21",48.0776,48.1135,47.5123,47.5661,189900.0],["2017-12-22",47.4854,47.8533,47.3239,47.62,174700.0],["2017-12-26",47.7276,48.0417,47.5482,47.943,166400.0],["2017-12-27",47.943,48.3558,47.934,48.0597,142100.0],["2017-12-28",48.1314,48.8224,48.0058,48.8044,378900.0],["2017-12-29",48.8493,49.3159,48.3019,48.3378,208500.0],["2018-01-02",48.5621,48.7685,48.3378,48.6429,241500.0],["2018-01-03",48.5442,48.6608,47.8622,48.0327,361500.0],["2018-01-04",48.4006,49.1095,48.4006,48.5352,293400.0],["2018-01-05",48.6519,49.262,48.6519,49.2261,205700.0],["2018-01-08",49.1274,49.5402,48.7775,49.1274,359000.0],["2018-01-09",49.1813,49.1813,48.1942,48.2032,176800.0],["2018-01-10",47.952,47.9789,47.1803,47.4136,619900.0],["2018-01-11",47.5033,48.1135,47.1444,47.9071,836900.0],["2018-01-12",47.9699,48.284,47.5841,48.0866,206000.0],["2018-01-16",48.3558,48.6967,47.9071,47.9699,473600.0],["2018-01-17",48.1853,48.9211,47.9879,48.4993,359600.0],["2018-01-18",48.625,48.8134,48.3199,48.3827,257000.0],["2018-01-19",48.3199,49.262,48.2929,49.1992,284400.0],["2018-01-22",49.1633,49.3518,48.8044,49.2531,395600.0],["2018-01-23",49.1903,49.8363,48.8583,49.4236,394900.0],["2018-01-24",48.8403,49.7735,47.2162,47.4943,1157300.0],["2018-01-25",49.2351,49.3518,47.952,48.0686,1155700.0],["2018-01-26",48.4545,49.3697,48.1045,48.93,696500.0],["2018-01-29",48.9031,48.9031,48.1763,48.1853,295700.0],["2018-01-30",47.8981,47.9789,47.261,47.7187,422400.0],["2018-01-31",47.9796,47.9796,46.6389,46.6568,947900.0],["2018-02-01",46.4319,46.6928,45.739,46.0,415700.0],["2018-02-02",45.649,45.649,44.6322,44.7492,592100.0],["2018-02-05",44.4343,44.7852,43.0305,43.0305,679400.0],["2018-02-06",43.3814,44.6412,42.6616,44.2633,904000.0],["2018-02-07",44.1643,44.5872,43.8404,44.1283,573300.0],["2018-02-08",44.2453,44.3353,42.6166,42.6166,453600.0],["2018-02-09",43.6874,44.5332,42.7515,44.0923,908000.0],["2018-02-12",44.2543,45.0462,43.6964,44.8842,739700.0],["2018-02-13",44.5872,44.8482,44.3263,44.6142,362900.0],["2018-02-14",44.1643,45.4781,44.1643,45.4241,310700.0],["2018-02-15",45.667,46.2249,45.2981,46.2069,381400.0],["2018-02-16",46.09,46.7289,46.0,46.5129,526900.0],["2018-02-20",46.2069,46.9088,46.1799,46.6209,624300.0],["2018-02-21",46.6119,47.4037,46.3149,46.9358,547600.0],["2018-02-22",47.0888,47.4487,46.4859,46.6389,563400.0],["2018-02-23",46.9538,47.0708,45.5501,46.3239,435000.0],["2018-02-26",46.4229,46.9088,45.937,46.8278,403300.0],["2018-02-27",46.8908,47.1068,46.5219,46.6568,561500.0],["2018-02-28",46.6839,46.6839,45.3431,45.3431,408700.0],["2018-03-01",45.3251,45.5771,44.5602,44.7582,355700.0],["2018-03-02",44.2993,44.6322,43.9213,44.5512,349900.0],["2018-03-05",44.3983,45.838,44.2723,45.694,566500.0],["2018-03-06",45.928,47.1518,45.6401,46.8008,322800.0],["2018-03-07",46.3959,47.6107,46.3959,47.4397,341300.0],["2018-03-08",47.5297,47.7727,47.4127,47.7547,731500.0],["2018-03-09",48.0876,49.4734,47.9166,49.1764,461000.0],["2018-03-12",49.4284,49.7163,48.8435,49.0774,424100.0],["2018-03-13",49.3834,49.7073,48.2136,48.4475,466700.0],["2018-03-14",48.7085,48.7085,46.9988,47.1338,568300.0],["2018-03-15",47.2687,47.2687,46.054,46.3959,424100.0],["2018-03-16",46.3329,46.6119,45.838,46.4949,626700.0],["2018-03-19",46.3689,46.5219,45.613,46.018,243800.0],["2018-03-20",46.135,46.135,45.3701,45.4511,235900.0],["2018-03-21",45.4241,45.955,45.1541,45.4331,449500.0],["2018-03-22",44.9112,45.1721,44.0383,44.0473,663400.0],["2018-03-23",44.1193,44.1193,42.9405,43.0035,587700.0],["2018-03-26",43.6874,43.9033,42.9675,43.8674,479100.0],["2018-03-27",44.1013,44.4073,43.4804,43.6604,782500.0],["2018-03-28",43.7504,44.2723,43.6424,43.8133,584700.0],["2018-03-29",44.9652,45.802,44.0473,44.7492,657900.0],["2018-04-02",44.7132,44.7222,41.9507,42.9045,722000.0],["2018-04-03",43.0125,44.2633,42.7156,44.0833,580600.0],["2018-04-04",43.5074,44.3713,43.1025,44.3083,363200.0],["2018-04-05",44.6412,45.1631,44.3263,44.9562,446600.0],["2018-04-06",44.5152,45.0371,43.5614,43.8583,565300.0],["2018-04-09",44.2273,44.3803,43.5884,43.5884,248900.0],["2018-04-10",44.2453,44.6322,43.7684,44.3442,371300.0],["2018-04-11",43.9843,44.3083,43.8134,44.2543,237400.0],["2018-04-12",44.4882,44.7762,44.1643,44.6322,496500.0],["2018-04-13",44.9562,44.9562,44.5422,44.6952,220800.0],["2018-04-16",45.0281,45.721,44.8662,45.658,222200.0],["2018-04-17",45.91,47.0618,45.748,46.9988,629000.0],["2018-04-18",46.9988,47.7367,45.946,47.4757,642300.0],["2018-04-19",47.3318,47.6647,46.6659,47.0978,593000.0],["2018-04-20",46.8548,47.1068,46.4949,46.6838,339600.0],["2018-04-23",46.6659,47.0528,46.4589,46.6929,337000.0],["2018-04-24",47.0798,47.1608,45.0641,45.5321,414800.0],["2018-04-25",45.5636,46.2226,45.2929,45.8615,323900.0],["2018-04-26",46.015,46.0872,45.5456,45.7171,254100.0],["2018-04-27",45.7442,45.9427,45.4824,45.5727,274900.0],["2018-04-30",45.6539,45.8344,44.634,44.652,483100.0],["2018-05-01",44.3812,44.8235,43.8938,44.7964,309000.0],["2018-05-02",44.8686,45.7351,44.7423,44.8055,563700.0],["2018-05-03",44.7333,44.9589,44.1736,44.5257,331200.0],["2018-05-04",44.3181,45.7351,44.2097,45.5817,367000.0],["2018-05-07",45.8344,46.1233,45.69,45.8976,288900.0],["2018-05-08",46.5836,46.5836,46.0059,46.4392,328600.0],["2018-05-09",46.5565,46.8363,46.1865,46.6468,247800.0],["2018-05-10",46.8002,47.0891,46.4753,46.737,290500.0],["2018-05-11",46.7461,46.8995,46.1594,46.3218,147600.0],["2018-05-14",46.4843,46.6378,46.1774,46.3309,178000.0],["2018-05-15",46.0691,46.5204,46.042,46.3489,235800.0],["2018-05-16",46.394,46.9266,46.1594,46.5385,514400.0],["2018-05-17",46.5926,47.3959,46.5926,47.062,290400.0],["2018-05-18",47.0891,47.6487,46.9898,47.3869,265600.0],["2018-05-21",47.6035,48.0458,47.3147,48.0368,310800.0],["2018-05-22",48.2173,48.2715,47.2425,47.2515,250200.0],["2018-05-23",47.1071,47.4682,46.728,47.3598,294600.0],["2018-05-24",47.3147,47.3418,46.6016,46.8453,348700.0],["2018-05-25",46.6468,46.8724,46.394,46.6558,307800.0],["2018-05-29",46.4211,47.1613,46.3128,46.8724,367500.0],["2018-05-30",47.1161,47.5494,47.053,47.2696,207200.0],["2018-05-31",47.3237,47.3418,46.3219,46.5294,293300.0],["2018-06-01",46.9627,47.062,46.6016,46.7912,295600.0],["2018-06-04",46.8815,47.2154,46.1052,47.1252,461800.0],["2018-06-05",47.0981,47.9285,46.8814,47.9194,313100.0],["2018-06-06",47.8653,48.9936,47.7389,48.9936,313000.0],["2018-06-07",48.9755,49.0567,48.4791,48.9214,290300.0],["2018-06-08",48.9033,49.4268,48.7769,49.3907,224400.0],["2018-06-11",49.6254,50.0406,49.4539,49.9684,304700.0],["2018-06-12",50.1038,50.4287,49.6525,49.9774,508100.0],["2018-06-13",50.0225,50.3475,49.4719,50.1128,348400.0],["2018-06-14",50.3655,50.4287,49.7788,50.2933,465900.0],["2018-06-15",49.6164,49.8149,48.4159,48.8221,668400.0],["2018-06-18",48.5242,48.5603,47.5494,47.9465,484500.0],["2018-06-19",47.5133,47.6306,46.5385,47.5674,380900.0],["2018-06-20",48.0188,49.3907,47.7209,49.2102,524100.0],["2018-06-21",49.2824,49.3727,48.3256,48.7499,421800.0],["2018-06-22",49.0748,49.2734,48.5332,48.5693,438500.0],["2018-06-25",48.4791,48.5964,47.8472,48.4069,454700.0],["2018-06-26",48.5874,49.7427,48.1271,49.5893,541600.0],["2018-06-27",49.5893,50.3655,49.3636,49.7969,553600.0],["2018-06-28",47.3147,49.7878,45.4734,48.4249,1112200.0],["2018-06-29",48.5152,49.3275,48.3617,48.452,582000.0],["2018-07-02",48.0639,48.7137,47.8563,48.7137,589700.0],["2018-07-03",49.0116,49.9684,48.8672,48.9575,314700.0],["2018-07-05",49.499,49.8059,49.2012,49.49,549500.0],["2018-07-06",49.49,50.2121,49.3456,50.0045,280500.0],["2018-07-09",50.3294,50.4829,50.0947,50.194,317700.0],["2018-07-10",50.3926,50.8078,49.8871,50.3655,241500.0],["2018-07-11",49.9413,50.2662,49.5893,49.9503,377100.0],["2018-07-12",50.6634,50.7897,49.9684,50.6724,385800.0],["2018-07-13",50.6183,50.8981,50.2933,50.3746,209600.0],["2018-07-16",50.3475,50.4558,49.0567,49.3185,383600.0],["2018-07-17",49.2824,50.1218,49.156,50.0045,204900.0],["2018-07-18",49.9864,50.528,49.6886,50.4829,308600.0],["2018-07-19",50.3294,51.4396,49.9323,51.0786,409400.0],["2018-07-20",51.0786,51.4035,50.7266,50.7807,320500.0],["2018-07-23",50.889,51.0064,49.8691,49.8781,247400.0],["2018-07-24",50.2392,50.6183,49.9864,50.2482,207300.0],["2018-07-25",50.1984,50.2708,49.5739,50.2708,203200.0],["2018-07-26",50.3432,51.3932,50.3432,51.2845,199600.0],["2018-07-27",51.3389,51.4294,50.9678,51.0583,263700.0],["2018-07-30",50.9678,51.4294,50.66,50.7324,355100.0],["2018-07-31",50.8954,51.6104,50.8954,51.3027,338600.0],["2018-08-01",51.3208,51.4294,50.7867,50.8953,229000.0],["2018-08-02",50.6148,51.4475,50.2799,51.2845,204500.0],["2018-08-03",51.4475,52.0268,51.1669,51.4203,232200.0],["2018-08-06",51.2846,51.9725,51.1669,51.7009,178400.0],["2018-08-07",51.8548,51.9724,51.5289,51.7824,404100.0],["2018-08-08",51.8367,52.0811,51.547,51.6828,256100.0],["2018-08-09",52.063,52.4612,51.8457,52.2621,269300.0],["2018-08-10",52.0358,52.2892,51.3117,51.3298,342700.0],["2018-08-13",51.4565,51.547,50.5695,50.8229,163100.0],["2018-08-14",51.0221,51.6737,50.9949,51.2393,168200.0],["2018-08-15",50.8863,51.2121,49.9902,50.7143,299200.0],["2018-08-16",51.0673,51.9453,51.0492,51.7914,226300.0],["2018-08-17",51.6919,52.2349,51.4837,52.1173,120500.0],["2018-08-20",52.1987,52.606,52.1535,52.3526,198200.0],["2018-08-21",52.4884,53.2758,52.4884,52.7871,223600.0],["2018-08-22",52.8957,53.2306,52.4703,53.122,233100.0],["2018-08-23",53.1491,53.3663,52.6151,52.9409,236100.0],["2018-08-24",53.1944,53.5745,52.8685,53.3754,192900.0],["2018-08-27",53.5202,53.9275,53.2306,53.2849,202400.0],["2018-08-28",53.3845,53.9094,52.4974,52.6785,180000.0],["2018-08-29",52.606,52.769,52.3255,52.4612,316700.0],["2018-08-30",52.3798,52.3798,51.3117,51.5833,330500.0],["2018-08-31",51.4022,51.7371,51.2031,51.5833,237200.0],["2018-09-04",51.4022,51.4565,50.5424,50.9949,199700.0],["2018-09-05",51.0492,51.2846,50.7958,50.9678,298500.0],["2018-09-06",51.1488,51.3932,50.4066,50.479,239000.0],["2018-09-07",50.2346,50.8139,49.8726,50.2256,322700.0],["2018-09-10",50.3885,50.7143,50.298,50.4066,241000.0],["2018-09-11",50.3161,50.9768,49.7911,50.6329,257500.0],["2018-09-12",50.6329,50.8772,50.2256,50.5695,267300.0],["2018-09-13",50.9225,51.5018,50.4699,51.0945,568800.0],["2018-09-14",51.1578,51.5108,50.6057,51.4022,268000.0],["2018-09-17",51.4656,52.1897,51.4565,51.7643,236700.0],["2018-09-18",51.8367,52.1897,51.6013,51.7733,229000.0],["2018-09-19",51.7462,52.6423,51.6919,52.0087,365000.0],["2018-09-20",52.7871,53.1129,52.4793,52.9138,477400.0],["2018-09-21",53.2396,53.3754,52.6513,52.778,774100.0],["2018-09-24",52.6423,52.8504,52.1806,52.6785,377900.0],["2018-09-25",52.7147,52.7418,51.7281,51.8005,466500.0],["2018-09-26",51.7552,51.9634,51.2121,51.538,891800.0],["2018-09-27",48.3338,49.7277,47.1753,47.8722,1345400.0],["2018-09-28",47.1119,47.9718,46.2792,46.768,959100.0],["2018-10-01",47.0757,48.2614,47.0757,47.6459,576700.0],["2018-10-02",47.5011,47.7274,46.1253,46.2068,442100.0],["2018-10-03",46.2158,46.5869,45.9533,46.1525,313500.0],["2018-10-04",45.9624,46.2973,45.7633,46.071,421000.0],["2018-10-05",46.071,46.4512,45.6456,46.1434,706100.0],["2018-10-08",46.1615,46.5507,45.6999,46.3788,469900.0],["2018-10-09",46.0982,46.0982,44.1159,44.1612,424900.0],["2018-10-10",44.0073,44.4689,42.6858,42.7583,515300.0],["2018-10-11",42.5501,42.9936,41.9074,41.9255,374200.0],["2018-10-12",42.7944,42.8759,40.9299,41.1833,336200.0],["2018-10-15",41.0657,42.2061,41.0657,41.8441,226600.0],["2018-10-16",41.9798,42.8035,41.4096,42.5863,403100.0],["2018-10-17",42.3638,42.7543,41.719,42.4818,317700.0],["2018-10-18",42.2457,42.4092,41.0833,41.8098,318000.0],["2018-10-19",41.7917,42.0914,40.6474,40.9108,344600.0],["2018-10-22",41.1287,41.1287,40.375,40.7019,345000.0],["2018-10-23",39.8937,40.8563,39.5486,40.4386,281200.0],["2018-10-24",40.3568,40.6565,38.2046,38.2954,607400.0],["2018-10-25",38.5588,39.0582,38.3681,38.7676,473500.0],["2018-10-26",38.2318,39.2671,37.469,38.4044,404600.0],["2018-10-29",39.0855,39.9209,37.8686,38.2046,310800.0],["2018-10-30",38.1229,39.5486,38.1229,39.3488,522700.0],["2018-10-31",39.9119,40.4658,39.258,40.375,1419800.0],["2018-11-01",40.7292,42.6453,40.5112,42.3275,552700.0],["2018-11-02",42.6271,42.8905,41.8643,42.8088,331000.0],["2018-11-05",42.9087,43.1448,42.2094,42.8814,289800.0],["2018-11-06",42.7906,43.5353,42.6725,43.172,231000.0],["2018-11-07",43.4989,44.1982,42.8451,43.8168,362200.0],["2018-11-08",43.4172,43.4172,42.7361,43.0994,249500.0],["2018-11-09",42.2911,42.6725,41.5556,41.8462,213600.0],["2018-11-12",41.8098,42.3275,41.3921,41.6191,302200.0],["2018-11-13",41.8461,42.6453,41.601,41.8007,295600.0],["2018-11-14",42.1822,42.6362,41.6736,41.7735,192200.0],["2018-11-15",41.4103,42.609,41.4103,42.5182,225000.0],["2018-11-16",42.3184,42.7634,41.9551,42.4092,339500.0],["2018-11-19",42.3275,43.1266,42.0641,42.4728,307200.0],["2018-11-20",41.946,42.6181,41.2922,42.0823,333900.0],["2018-11-21",42.3547,43.0358,41.9006,41.937,226100.0],["2018-11-23",41.4284,42.6725,41.4284,42.2276,204100.0],["2018-11-26",42.5091,42.9631,42.0459,42.1458,297000.0],["2018-11-27",41.8825,42.0096,41.5192,41.7735,125200.0],["2018-11-28",41.9824,42.8996,41.2377,42.8814,335300.0],["2018-11-29",42.8996,43.6715,42.5999,43.3536,182000.0],["2018-11-30",43.0812,43.9258,43.0176,43.8077,339300.0],["2018-12-03",44.6795,44.7249,43.1811,43.5897,293800.0],["2018-12-04",43.5353,43.735,40.4386,40.5021,420500.0],["2018-12-06",39.6939,39.9209,38.4498,39.0401,694000.0],["2018-12-07",39.1854,39.7938,37.5962,37.8504,502700.0],["2018-12-10",37.8958,37.9412,36.9151,37.5326,388900.0],["2018-12-11",38.2863,39.6394,38.023,38.0865,484700.0],["2018-12-12",38.7858,39.485,38.023,38.0775,352500.0],["2018-12-13",38.1047,38.6133,37.4145,37.4963,256000.0],["2018-12-14",37.1239,37.8323,36.6335,36.7516,236500.0],["2018-12-17",36.688,37.3964,35.9979,36.1704,476900.0],["2018-12-18",36.3702,37.0785,36.2158,36.3429,299700.0],["2018-12-19",36.6336,37.8141,36.1886,36.9605,725200.0],["2018-12-20",36.8243,37.5053,36.5155,36.6063,838400.0],["2018-12-21",36.6063,37.5326,36.3248,36.6154,1430900.0],["2018-12-24",36.1432,37.2874,35.9706,36.6699,306300.0],["2018-12-26",36.9968,38.3408,36.4428,38.2863,365400.0],["2018-12-27",37.5507,38.477,36.8969,38.468,427700.0],["2018-12-28",38.7041,39.5032,38.2682,38.813,353500.0],["2018-12-31",38.9765,39.1581,38.0775,38.7495,340600.0],["2019-01-02",38.1501,39.4578,38.0139,39.2217,450800.0],["2019-01-03",38.9674,39.149,37.6143,37.7778,328900.0],["2019-01-04",38.1955,39.8755,38.0139,39.476,633300.0],["2019-01-07",39.2489,39.6394,38.5951,39.0037,839200.0],["2019-01-08",39.4124,39.93,39.3852,39.6485,561300.0],["2019-01-09",39.8755,40.5385,39.5849,40.266,561300.0],["2019-01-10",39.8846,41.0924,39.5849,40.6838,473100.0],["2019-01-11",40.4931,41.2468,40.484,40.6293,437900.0],["2019-01-14",40.3478,40.8836,39.821,39.8937,582300.0],["2019-01-15",39.4941,39.9391,39.0037,39.2671,560500.0],["2019-01-16",39.3034,39.9482,38.9674,39.4124,630400.0],["2019-01-17",38.1229,41.601,38.0684,41.1015,1731400.0],["2019-01-18",41.3195,42.2276,40.8563,41.3467,707100.0],["2019-01-22",40.8381,42.164,40.5475,41.937,689800.0],["2019-01-23",42.0823,42.3093,40.8926,41.0198,531700.0],["2019-01-24",40.7927,41.4557,40.6656,40.9108,392200.0],["2019-01-25",41.3558,42.3547,41.3194,42.2276,378100.0],["2019-01-28",41.7281,42.4092,41.5192,42.3638,373200.0],["2019-01-29",42.727,43.4808,42.6725,43.1357,354700.0],["2019-01-30",43.4354,44.7794,43.3536,44.625,763500.0],["2019-01-31",44.1891,45.3152,43.8985,44.852,722900.0],["2019-02-01",44.9883,46.2051,44.6613,45.6784,918200.0],["2019-02-04",45.406,45.4877,44.0711,44.6068,580500.0],["2019-02-05",43.7805,45.2516,43.2992,45.1971,446000.0],["2019-02-06",45.1106,45.3292,44.3545,44.482,336600.0],["2019-02-07",44.1176,44.2725,43.0245,43.0883,619600.0],["2019-02-08",42.8514,43.2704,42.2957,42.8059,584600.0],["2019-02-11",42.8787,43.4709,42.5508,43.3251,262000.0],["2019-02-12",43.7259,44.4,43.5255,44.2178,310700.0],["2019-02-13",44.3363,44.8737,44.2725,44.5822,501900.0],["2019-02-14",44.3363,44.6369,43.9446,44.1541,383000.0],["2019-02-15",44.646,44.9193,44.2907,44.728,551800.0],["2019-02-19",44.4365,45.9304,44.4365,45.6572,439000.0],["2019-02-20",45.5661,46.723,45.5114,46.2493,450600.0],["2019-02-21",46.2128,46.5772,45.9942,46.2948,361300.0],["2019-02-22",46.641,46.8232,46.1855,46.4041,300100.0],["2019-02-25",46.723,46.8323,46.3495,46.6319,319800.0],["2019-02-26",46.641,47.0691,46.2128,46.2402,293300.0],["2019-02-27",45.9851,46.7412,45.8667,46.5681,176800.0],["2019-02-28",46.5408,46.7503,45.9669,45.9851,324600.0],["2019-03-01",46.313,46.7776,46.14,46.5043,283300.0],["2019-03-04",46.5954,47.3424,46.2493,46.9234,421700.0],["2019-03-05",46.8232,46.8232,46.0215,46.0944,303600.0],["2019-03-06",46.1126,46.2402,45.147,45.2928,294900.0],["2019-03-07",45.1744,45.2199,44.482,44.8373,245800.0],["2019-03-08",44.6824,44.7735,43.8899,44.5458,171100.0],["2019-03-11",44.7644,45.5205,44.7644,45.5205,276000.0],["2019-03-12",45.5752,45.7938,44.983,45.1288,195200.0],["2019-03-13",45.4112,45.7938,45.2472,45.6116,205800.0],["2019-03-14",45.6025,45.6025,44.7189,44.8009,237800.0],["2019-03-15",44.9466,45.5478,44.646,45.2563,530400.0],["2019-03-18",45.2654,45.8758,45.1106,45.7847,427400.0],["2019-03-19",46.0397,46.4679,45.229,45.311,279400.0],["2019-03-20",45.2928,45.812,44.8828,45.2381,273700.0],["2019-03-21",45.1652,46.3859,45.1652,45.6572,536700.0],["2019-03-22",45.3565,45.5114,43.6895,43.7077,480800.0],["2019-03-25",43.5164,44.0539,43.1247,43.3069,479900.0],["2019-03-26",43.2887,43.653,42.3321,42.9243,708800.0],["2019-03-27",42.8787,43.0974,42.3048,43.0063,779100.0],["2019-03-28",43.4435,45.3019,42.8423,44.4183,788700.0],["2019-03-29",44.5731,45.2199,44.0539,44.3089,583200.0],["2019-04-01",45.0013,45.4112,44.4365,45.1015,474600.0],["2019-04-02",45.3565,45.5478,44.7735,45.1197,256700.0],["2019-04-03",45.5661,45.812,44.6824,44.9284,297500.0],["2019-04-04",45.0104,45.8849,44.7735,45.5843,276100.0],["2019-04-05",45.7027,46.2857,45.6754,46.2766,287900.0],["2019-04-08",46.0671,46.3039,45.7847,46.2675,211500.0],["2019-04-09",45.0104,45.7665,44.8191,44.9648,441000.0],["2019-04-10",45.0195,45.3474,44.6824,45.2381,293600.0],["2019-04-11",45.3019,45.4659,44.9375,45.1744,148600.0],["2019-04-12",45.5569,45.5934,45.0104,45.5114,213300.0],["2019-04-15",45.5023,45.8576,45.0741,45.4385,191500.0],["2019-04-16",45.5661,46.3404,45.3474,46.2493,251300.0],["2019-04-17",46.3955,46.5691,45.9203,46.0848,247100.0],["2019-04-18",46.0117,46.56,45.9386,46.3772,264900.0],["2019-04-22",46.4503,46.4595,45.5273,45.5273,171900.0],["2019-04-23",45.5548,46.5965,45.4085,45.8289,380700.0],["2019-04-24",45.8746,46.0665,45.6096,45.6461,179800.0],["2019-04-25",45.372,45.372,43.4986,43.5626,243000.0],["2019-04-26",43.6083,44.8968,43.3433,44.7506,376900.0],["2019-04-29",44.7871,45.0978,44.4125,44.8237,161900.0],["2019-04-30",44.9608,45.0887,44.5495,44.7506,320800.0],["2019-05-01",44.7597,44.8054,43.1057,43.2793,578300.0],["2019-05-02",42.996,43.9007,42.667,43.8276,331200.0],["2019-05-03",43.9555,45.2989,43.9555,45.1892,276800.0],["2019-05-06",44.1383,45.0339,44.1018,44.9608,282500.0],["2019-05-07",44.3759,45.0156,43.4438,43.7271,408000.0],["2019-05-08",43.7454,43.8824,42.9777,43.1879,240200.0],["2019-05-09",42.7401,42.9869,41.9817,42.6031,287400.0],["2019-05-10",42.5665,42.5665,41.543,42.3655,251300.0],["2019-05-13",41.4608,41.4608,40.1814,40.3093,425400.0],["2019-05-14",40.3916,41.2414,40.2636,40.8576,188400.0],["2019-05-15",40.7297,41.1501,40.3916,40.9673,202000.0],["2019-05-16",41.2415,41.7258,41.0404,41.2689,442000.0],["2019-05-17",40.8576,41.013,40.0626,40.0992,280600.0],["2019-05-20",39.6788,39.8159,38.8106,39.1031,343600.0],["2019-05-21",39.2858,39.7062,39.1122,39.5143,369800.0],["2019-05-22",39.3498,39.6148,39.1305,39.1396,222000.0],["2019-05-23",38.4725,38.4725,37.1383,37.7414,527400.0],["2019-05-24",38.107,38.5091,37.6683,38.1984,238700.0],["2019-05-28",38.2532,38.5182,37.6135,37.8877,205600.0],["2019-05-29",37.5039,37.7597,37.0287,37.6318,196700.0],["2019-05-30",37.6227,37.9882,37.1566,37.2114,253700.0],["2019-05-31",36.6723,36.7819,35.8407,36.0326,296300.0],["2019-06-03",36.0874,37.0561,36.0874,36.9738,462000.0],["2019-06-04",37.4673,39.0208,37.4673,38.9112,360000.0],["2019-06-05",38.9751,39.3041,37.8694,39.231,294200.0],["2019-06-06",39.3315,39.56,38.902,39.2127,282500.0],["2019-06-07",39.4412,39.8341,39.1305,39.2402,220900.0],["2019-06-10",39.5234,40.0078,39.3407,39.4229,133700.0],["2019-06-11",39.9164,40.3916,39.4412,39.624,186600.0],["2019-06-12",39.7519,40.1083,39.4503,40.09,176500.0],["2019-06-13",40.3642,40.8759,40.218,40.8211,238500.0],["2019-06-14",40.7571,40.7571,39.8616,39.8707,204400.0],["2019-06-17",39.761,40.0443,39.7062,39.7793,204700.0],["2019-06-18",40.154,41.2049,40.154,40.7571,236300.0],["2019-06-19",40.9216,40.9307,40.1083,40.6292,277300.0],["2019-06-20",41.2597,41.5156,40.5835,41.0039,563900.0],["2019-06-21",40.7388,41.077,40.3459,40.748,335500.0],["2019-06-24",40.7206,41.3785,40.355,40.9582,339900.0],["2019-06-25",40.949,41.4059,40.8485,41.013,336300.0],["2019-06-26",41.214,41.4973,40.6931,41.0587,579200.0],["2019-06-27",39.7519,42.0365,39.1122,41.9817,821000.0],["2019-06-28",41.8811,42.5482,41.1501,42.402,716000.0],["2019-07-01",42.8955,43.124,42.4112,42.5391,436800.0],["2019-07-02",42.5025,43.0326,42.0091,42.8498,370100.0],["2019-07-03",43.0052,43.1148,42.3472,42.795,117800.0],["2019-07-05",42.3472,43.1331,42.2558,43.1057,182700.0],["2019-07-08",42.996,43.124,42.3655,42.7127,283600.0],["2019-07-09",42.4569,42.5939,41.8903,42.1736,306900.0],["2019-07-10",42.5848,42.7036,41.7623,41.8172,271100.0],["2019-07-11",41.9268,42.0091,41.2049,41.9268,272500.0],["2019-07-12",41.9451,43.0509,41.9451,42.9686,341200.0],["2019-07-15",43.0508,43.2428,42.3746,43.0143,281600.0],["2019-07-16",42.9869,44.2571,42.9869,43.983,561400.0],["2019-07-17",43.9099,43.9555,43.5169,43.5809,325700.0],["2019-07-18",43.4986,43.983,43.3433,43.9373,265300.0],["2019-07-19",44.0469,44.5861,43.8276,43.8276,388300.0],["2019-07-22",43.9464,43.9921,43.4347,43.5443,272600.0],["2019-07-23",43.8642,44.7414,43.8002,44.7323,338700.0],["2019-07-24",44.4216,45.6827,44.3759,45.6279,364100.0],["2019-07-25",45.4725,45.4999,44.3576,44.5495,480600.0],["2019-07-26",44.6318,45.1618,44.4125,45.0796,216300.0],["2019-07-29",44.887,45.1162,44.6211,44.7037,270800.0],["2019-07-30",44.3736,44.9787,44.1903,44.9237,346700.0],["2019-07-31",44.9237,45.538,43.5485,43.8327,636700.0],["2019-08-01",43.8052,44.4286,42.1824,42.3016,448700.0],["2019-08-02",41.9166,42.1549,41.1006,41.9716,329800.0],["2019-08-05",41.1556,41.1556,39.9546,40.5689,369400.0],["2019-08-06",40.8989,41.1281,40.1655,41.0548,235700.0],["2019-08-07",40.523,41.0273,40.1196,40.8531,292600.0],["2019-08-08",41.3298,42.2191,41.3023,42.1549,225300.0],["2019-08-09",41.8524,41.8524,40.7522,40.9356,184800.0],["2019-08-12",40.6147,40.7155,40.0096,40.1838,207400.0],["2019-08-13",40.0921,41.6048,39.9087,40.4863,273000.0],["2019-08-14",39.5787,39.7345,39.1111,39.3128,383400.0],["2019-08-15",39.5145,39.5145,38.3043,38.3318,335500.0],["2019-08-16",38.5977,39.4137,38.3043,39.2395,324500.0],["2019-08-19",39.9913,39.9913,39.5054,39.5237,193000.0],["2019-08-20",39.3037,39.6795,38.5519,38.6986,171700.0],["2019-08-21",39.157,39.4779,38.8361,38.9644,141200.0],["2019-08-22",39.1295,39.3128,38.451,38.4877,175300.0],["2019-08-23",38.176,38.4144,36.92,37.03,263300.0],["2019-08-26",37.5892,37.5892,36.8833,37.1033,194300.0],["2019-08-27",37.4701,37.4701,36.1957,36.7183,415200.0],["2019-08-28",36.6357,37.6442,36.6357,37.3325,181400.0],["2019-08-29",37.9651,38.6619,37.7818,38.5244,340800.0],["2019-08-30",38.9186,39.377,38.9186,39.0653,186300.0],["2019-09-03",38.5702,38.7902,38.066,38.2952,236700.0],["2019-09-04",38.7994,39.1753,38.7536,38.9461,95000.0],["2019-09-05",39.487,40.4405,39.4412,39.8354,201200.0],["2019-09-06",39.7346,40.138,39.6612,39.7162,137800.0],["2019-09-09",39.9363,41.5865,39.8996,41.5498,246100.0],["2019-09-10",41.614,43.3926,41.5223,43.3468,367000.0],["2019-09-11",43.6218,44.5753,43.521,44.0344,407100.0],["2019-09-12",44.0252,44.4011,43.5026,44.0802,387000.0],["2019-09-13",44.6028,45.593,44.3003,45.2538,357700.0],["2019-09-16",44.9696,45.0521,43.7227,43.9794,460900.0],["2019-09-17",43.6677,44.2636,43.2276,44.2269,313600.0],["2019-09-18",44.1444,44.3278,43.3926,43.6952,462300.0],["2019-09-19",43.7777,44.2819,43.7777,43.8877,400600.0],["2019-09-20",43.9794,44.3278,42.9892,43.2826,753000.0],["2019-09-23",42.9342,43.9794,42.8609,43.7043,395500.0],["2019-09-24",43.741,43.9794,42.7784,42.9526,448900.0],["2019-09-25",42.7325,43.6768,42.2925,43.5668,628700.0],["2019-09-26",42.9801,43.1451,41.2106,42.815,1053900.0],["2019-09-27",42.0816,42.8609,41.4765,41.9349,982800.0],["2019-09-30",41.9624,43.1451,41.7607,42.6867,490500.0],["2019-10-01",43.4568,44.2178,41.9716,42.3108,602400.0],["2019-10-02",41.8982,42.2283,41.1556,41.6782,443900.0],["2019-10-03",41.449,42.3291,41.0089,42.32,397900.0],["2019-10-04",42.2008,42.7692,42.2008,42.6775,397200.0],["2019-10-07",42.5767,42.9892,42.1733,42.3108,266200.0],["2019-10-08",41.8891,42.0541,41.1831,41.1923,271000.0],["2019-10-09",41.724,41.724,41.0548,41.4765,228200.0],["2019-10-10",41.7882,42.0174,41.3023,41.5223,250400.0],["2019-10-11",42.3383,44.2086,42.3108,43.3376,656000.0],["2019-10-14",43.1909,43.466,42.8609,43.1359,288400.0],["2019-10-15",43.4018,43.8785,43.0717,43.7685,274900.0],["2019-10-16",43.7501,44.4768,43.6489,43.9617,210500.0],["2019-10-17",44.2469,44.4952,43.5662,43.9893,258300.0],["2019-10-18",43.7869,44.2929,43.6673,43.8697,231900.0],["2019-10-21",44.3389,44.7344,44.0813,44.2101,211300.0],["2019-10-22",44.1273,44.5688,43.5846,44.3573,170900.0],["2019-10-23",44.3573,44.4768,43.9985,44.348,234400.0],["2019-10-24",44.4768,44.7252,43.9525,44.1641,229700.0],["2019-10-25",43.9709,44.946,43.8329,44.8264,339000.0],["2019-10-28",45.0748,45.7279,44.9368,45.7003,402800.0],["2019-10-29",45.4243,45.8935,45.3231,45.5347,359300.0],["2019-10-30",45.4427,45.7279,44.992,45.6543,284100.0],["2019-10-31",45.3967,45.6359,44.5872,44.8908,487800.0],["2019-11-01",45.2404,46.6386,45.2128,46.5834,436300.0],["2019-11-04",46.887,47.2365,46.3902,47.0801,325900.0],["2019-11-05",47.3745,47.9448,47.3745,47.5493,359100.0],["2019-11-06",47.4941,47.7793,46.887,47.0985,301200.0],["2019-11-07",47.5217,47.7793,47.3285,47.6873,194600.0],["2019-11-08",47.5493,48.0,47.2181,47.4205,245300.0],["2019-11-11",47.0066,47.1445,46.5558,46.795,158800.0],["2019-11-12",46.7674,47.0893,46.4454,46.5466,168600.0],["2019-11-13",46.1787,46.6018,45.9487,46.1327,160000.0],["2019-11-14",45.9027,46.473,45.9027,46.151,116400.0],["2019-11-15",46.4178,46.4362,45.8015,46.1879,268000.0],["2019-11-18",45.9395,46.2614,45.6635,45.7647,167900.0],["2019-11-19",45.9027,46.2338,45.5807,45.9211,218200.0],["2019-11-20",45.6819,46.3166,45.2771,45.4151,267500.0],["2019-11-21",45.4795,45.6819,45.0748,45.3599,136500.0],["2019-11-22",45.4795,45.6267,45.0104,45.2312,130000.0],["2019-11-25",45.4611,46.1419,45.0932,45.9395,197500.0],["2019-11-26",45.9119,46.4178,45.6543,46.2062,143700.0],["2019-11-27",46.4454,46.4822,46.1786,46.4362,121600.0],["2019-11-29",46.151,46.381,45.8383,45.8843,97900.0],["2019-12-02",45.9211,46.2798,45.4611,45.5531,188700.0],["2019-12-03",45.0564,45.6267,44.7436,45.5715,218100.0],["2019-12-04",45.9763,46.8134,45.7187,45.7923,313500.0],["2019-12-05",46.0499,46.2614,45.9027,45.9763,205500.0],["2019-12-06",46.6294,47.3745,46.381,47.0433,305500.0],["2019-12-09",46.933,47.2641,46.8502,46.9146,191800.0],["2019-12-10",46.7122,47.1905,46.3534,46.5742,359500.0],["2019-12-11",46.841,47.4205,46.5742,46.887,355700.0],["2019-12-12",47.0433,48.2024,46.8778,47.6597,509200.0],["2019-12-13",47.5217,48.092,46.7766,46.979,447600.0],["2019-12-16",47.4205,47.7885,46.6202,46.6202,518700.0],["2019-12-17",46.7674,47.3745,46.6202,47.1261,517400.0],["2019-12-18",47.2549,47.2549,46.2614,46.7674,495100.0],["2019-12-19",46.7122,47.4297,46.6478,46.9882,453200.0],["2019-12-20",47.1629,47.5401,46.979,47.1629,1368600.0],["2019-12-23",47.0893,47.8713,46.9146,47.7517,659400.0],["2019-12-24",47.6965,47.9448,47.5585,47.7977,227800.0],["2019-12-26",47.8345,47.9356,47.3009,47.6045,260100.0],["2019-12-27",47.8252,48.1104,47.5677,47.6781,313400.0],["2019-12-30",47.8253,48.092,47.5309,47.6413,299700.0],["2019-12-31",47.4941,47.9724,47.4205,47.4389,256900.0],["2020-01-02",47.8345,47.9264,47.0249,47.3561,244200.0],["2020-01-03",46.4822,46.7674,46.2614,46.3166,232200.0],["2020-01-06",45.8015,46.0407,45.6451,45.6727,295600.0],["2020-01-07",45.4795,45.8475,45.3047,45.5347,253400.0],["2020-01-08",45.3875,45.5255,44.762,44.8816,506800.0],["2020-01-09",45.1116,45.2496,44.5136,44.5596,221400.0],["2020-01-10",44.578,44.716,44.2469,44.2837,275300.0],["2020-01-13",44.3849,44.9736,44.0445,44.8908,257800.0],["2020-01-14",44.716,45.4243,44.716,45.3783,362100.0],["2020-01-15",45.1944,45.5899,44.8264,45.0932,257900.0],["2020-01-16",45.3232,45.6911,45.13,45.4887,420700.0],["2020-01-17",45.8659,45.8659,44.9,45.4427,381200.0],["2020-01-21",45.2587,45.6359,44.762,45.1392,548800.0],["2020-01-22",45.1668,45.5715,45.0104,45.222,386200.0],["2020-01-23",44.3481,45.4427,43.6949,45.1024,854900.0],["2020-01-24",45.8383,45.9947,43.9433,44.4768,617800.0],["2020-01-27",43.5569,44.4676,43.465,44.2745,424200.0],["2020-01-28",44.5872,44.9092,44.3389,44.67,361000.0],["2020-01-29",44.7623,45.0207,44.2639,44.4301,226900.0],["2020-01-30",43.8671,44.6423,43.6363,44.587,319500.0],["2020-01-31",44.2178,44.3378,42.5657,42.6488,759800.0],["2020-02-03",42.9349,43.2118,42.6026,43.0457,316100.0],["2020-02-04",43.784,44.6239,43.7379,44.4854,246000.0],["2020-02-05",45.0577,45.7222,44.8269,45.5099,224400.0],["2020-02-06",45.7406,45.7406,44.8362,45.1684,220000.0],["2020-02-07",44.9377,44.9377,43.461,43.7286,262900.0],["2020-02-10",43.6363,43.9594,43.1841,43.7471,266100.0],["2020-02-11",44.2086,45.1776,44.1993,44.4947,221100.0],["2020-02-12",45.0669,45.4822,44.8361,45.0207,295400.0],["2020-02-13",44.8362,45.1684,44.5962,44.9654,255300.0],["2020-02-14",45.0669,45.3068,44.5408,44.5685,236700.0],["2020-02-18",44.3747,44.6423,42.9903,43.3502,378400.0],["2020-02-19",43.581,44.2547,43.4517,44.0147,240600.0],["2020-02-20",43.8578,44.7992,43.8578,44.3839,315200.0],["2020-02-21",44.1439,44.3101,43.7009,43.8117,227300.0],["2020-02-24",42.1412,42.4458,41.5505,42.2242,343600.0],["2020-02-25",42.4181,42.5473,40.1476,40.3784,273300.0],["2020-02-26",40.5353,40.5353,38.9571,39.317,265900.0],["2020-02-27",38.3941,39.0494,37.1481,37.1481,378600.0],["2020-02-28",35.616,37.1296,35.4499,36.2067,736400.0],["2020-03-02",36.4744,37.2773,35.7176,37.185,974000.0],["2020-03-03",37.2404,38.5048,36.3082,36.8343,443800.0],["2020-03-04",37.4804,37.5634,36.4928,37.545,291000.0],["2020-03-05",36.3082,36.7051,35.7083,36.1883,319500.0],["2020-03-06",34.8039,36.3728,34.5547,36.2436,559900.0],["2020-03-09",31.5182,32.9949,30.5307,30.6414,484800.0],["2020-03-10",31.9705,32.9026,30.5584,32.8749,543900.0],["2020-03-11",31.7305,31.9243,29.6816,30.2999,541000.0],["2020-03-12",27.2266,27.928,25.4545,26.5344,695800.0],["2020-03-13",28.4448,29.6262,26.6543,29.6262,716800.0],["2020-03-16",25.7314,27.6234,25.3899,25.796,640100.0],["2020-03-17",26.3775,27.7157,24.7992,25.0577,1267400.0],["2020-03-18",23.3687,26.5436,21.8551,26.0729,889700.0],["2020-03-19",25.8237,28.9155,24.91,26.8389,736300.0],["2020-03-20",27.2173,27.5865,25.916,26.036,916800.0],["2020-03-23",26.1098,26.2575,22.8426,23.3318,813800.0],["2020-03-24",24.9377,26.2113,24.0055,24.9008,1061100.0],["2020-03-25",24.9746,26.9958,23.8302,25.4545,1695900.0],["2020-03-26",25.8329,28.9986,24.1809,26.1744,1522600.0],["2020-03-27",24.91,25.7314,23.4979,24.7254,944800.0],["2020-03-30",25.9621,25.9621,24.0148,25.5191,793300.0],["2020-03-31",25.3069,26.156,25.0208,25.7776,789000.0],["2020-04-01",24.5593,24.7254,23.4241,23.9225,871200.0],["2020-04-02",23.6917,24.8731,23.6825,24.6054,608600.0],["2020-04-03",24.467,24.9654,23.4979,23.7102,554300.0],["2020-04-06",24.9469,25.8237,24.8915,25.4914,982700.0],["2020-04-07",26.8482,27.5127,25.8791,26.0637,464900.0],["2020-04-08",26.3682,28.4818,26.1652,27.928,433900.0],["2020-04-09",28.6663,30.383,28.574,30.0692,511800.0],["2020-04-13",29.9584,29.9584,28.3064,28.7863,413800.0],["2020-04-14",29.4231,29.8846,29.137,29.5985,475500.0],["2020-04-15",28.3861,28.3861,27.4306,27.5697,406900.0],["2020-04-16",27.4491,28.0428,26.5215,27.3842,455100.0],["2020-04-17",28.8499,29.8239,28.0057,29.759,434300.0],["2020-04-20",28.9427,29.4807,28.3768,29.0076,320300.0],["2020-04-21",28.1263,28.5159,27.8851,28.3026,996800.0],["2020-04-22",28.9705,29.4065,28.5623,29.2859,557500.0],["2020-04-23",29.4714,30.5382,29.3972,30.0002,893200.0],["2020-04-24",30.2043,30.6124,29.4621,30.4083,756700.0],["2020-04-27",30.6588,32.4121,30.5197,31.9575,410500.0],["2020-04-28",32.8481,33.1727,31.9482,32.579,449000.0],["2020-04-29",33.7664,35.8165,33.1727,35.3898,816400.0],["2020-04-30",34.3879,35.3249,33.8314,34.1282,2087100.0],["2020-05-01",33.1171,33.5067,32.4584,32.9965,577400.0],["2020-05-04",32.4121,33.1635,31.7163,32.2729,374300.0],["2020-05-05",32.811,33.3119,31.8926,32.0874,452600.0],["2020-05-06",32.0967,32.3008,31.3638,31.6607,292800.0],["2020-05-07",32.2915,32.7367,31.4566,31.6236,532900.0],["2020-05-08",32.4306,33.7479,32.1987,33.7386,301900.0],["2020-05-11",33.0985,33.5531,32.5048,33.2284,545200.0],["2020-05-12",33.2284,33.4603,31.8091,31.9204,340400.0],["2020-05-13",31.5122,31.5122,29.6106,29.759,375500.0],["2020-05-14",28.8963,29.6198,28.2562,29.6106,446700.0],["2020-05-15",29.4529,30.9464,28.9055,30.5104,701900.0],["2020-05-18",32.1616,33.3212,31.9946,33.0893,454700.0],["2020-05-19",32.7089,33.8499,32.2265,33.3768,386700.0],["2020-05-20",34.0262,34.6662,33.6273,34.0911,342300.0],["2020-05-21",34.0169,34.3416,33.451,33.6366,391800.0],["2020-05-22",33.8128,33.9334,33.2748,33.8406,197300.0],["2020-05-26",35.2136,35.8351,34.9631,35.297,389500.0],["2020-05-27",36.3546,37.041,36.1227,36.6329,390100.0],["2020-05-28",37.5049,37.7924,35.5661,35.7238,364100.0],["2020-05-29",35.1486,35.9,34.323,34.8982,480400.0],["2020-06-01",35.1301,35.9371,34.8703,35.4084,301600.0],["2020-06-02",35.8351,37.1431,35.4733,36.9761,293300.0],["2020-06-03",38.1171,39.1932,37.208,38.5345,485800.0],["2020-06-04",38.1264,39.4993,37.8945,39.4436,355100.0],["2020-06-05",41.1876,42.6719,39.7776,39.8796,529100.0],["2020-06-08",40.2785,40.965,40.2692,40.8444,306600.0],["2020-06-09",39.8889,40.0095,39.221,39.7869,399000.0],["2020-06-10",39.5457,40.0373,38.8778,38.9427,450500.0],["2020-06-11",37.1523,37.4863,34.7776,34.8982,578000.0],["2020-06-12",36.5123,37.1987,35.9093,37.1152,592200.0],["2020-06-15",35.7423,37.7275,35.5104,37.5976,702100.0],["2020-06-16",39.4808,39.657,38.3861,39.1097,750800.0],["2020-06-17",39.1561,39.2952,38.2006,39.0447,490600.0],["2020-06-18",38.4882,39.5642,38.4882,38.8963,384900.0],["2020-06-19",39.4993,39.7776,38.2284,38.9613,635200.0],["2020-06-22",38.5067,39.5179,38.0893,39.49,510800.0],["2020-06-23",40.2971,40.4084,38.9891,39.323,511000.0],["2020-06-24",38.7665,38.8128,37.4121,38.08,954100.0],["2020-06-25",39.2674,40.2414,38.1542,39.7498,814600.0],["2020-06-26",39.388,39.8147,38.3397,39.4251,1386900.0],["2020-06-29",40.3898,41.8463,40.26,41.2155,822200.0],["2020-06-30",40.9279,41.6885,40.5846,41.3731,712200.0],["2020-07-01",41.2804,41.4752,40.2136,40.6774,441000.0],["2020-07-02",41.5494,42.0503,40.6589,40.8722,405500.0],["2020-07-06",41.8648,41.9019,40.9928,41.2155,371000.0],["2020-07-07",40.6403,41.1969,40.2971,40.4084,346800.0],["2020-07-08",40.2507,40.9464,39.5921,40.195,392000.0],["2020-07-09",40.0281,40.093,38.7108,39.054,496400.0],["2020-07-10",39.3787,40.0373,39.3416,39.991,429300.0],["2020-07-13",40.5197,41.2062,39.9075,40.5846,324000.0],["2020-07-14",40.7516,42.5884,40.4455,42.5234,521000.0],["2020-07-15",43.4882,43.85,42.4492,42.9502,382800.0],["2020-07-16",42.7461,43.4696,42.3101,43.1171,305500.0],["2020-07-17",43.4233,43.7201,42.9131,43.0615,284200.0],["2020-07-20",42.9223,43.2748,41.7164,41.8463,413800.0],["2020-07-21",42.3425,42.4914,41.9515,42.2773,669800.0],["2020-07-22",41.8491,42.3797,41.458,41.998,372700.0],["2020-07-23",41.6908,42.1377,41.5046,41.6815,660700.0],["2020-07-24",41.6722,41.9235,41.3184,41.728,714700.0],["2020-07-27",41.6535,42.5659,41.5977,42.5101,578700.0],["2020-07-28",42.2959,42.4821,41.7094,41.9049,456700.0],["2020-07-29",41.9235,43.199,41.9235,42.9383,528100.0],["2020-07-30",42.0446,42.0632,41.1787,41.9701,342100.0],["2020-07-31",41.7653,42.2121,41.0298,42.2121,2008900.0],["2020-08-03",42.5194,43.0314,42.2028,42.9197,402000.0],["2020-08-04",42.8825,43.3573,42.3332,43.3014,397000.0],["2020-08-05",43.9159,45.3497,43.888,45.2286,471200.0],["2020-08-06",45.1635,45.21,44.5676,44.9121,356200.0],["2020-08-07",44.7817,45.1262,44.6048,44.9959,317400.0],["2020-08-10",45.1169,45.6103,45.1169,45.4521,324700.0],["2020-08-11",46.0572,46.6717,45.8338,45.9455,341800.0],["2020-08-12",46.5414,46.5507,45.9083,46.1783,217400.0],["2020-08-13",46.2341,46.6251,45.8245,46.0014,203100.0],["2020-08-14",45.6848,46.6252,45.6848,46.3272,225200.0],["2020-08-17",46.1783,46.6996,46.0852,46.3738,812500.0],["2020-08-18",46.4948,46.5507,45.6383,45.6569,585200.0],["2020-08-19",45.7221,46.0665,45.3497,45.4893,205300.0],["2020-08-20",44.8376,45.4241,44.7352,45.1355,287800.0],["2020-08-21",44.94,45.1821,44.0928,44.5304,554000.0],["2020-08-24",45.1541,46.0759,44.8562,45.871,504300.0],["2020-08-25",46.1038,46.169,45.4241,45.7314,154400.0],["2020-08-26",45.6383,46.0851,45.5172,45.8058,186900.0],["2020-08-27",45.9734,46.1876,45.1635,45.6197,214800.0],["2020-08-28",45.8524,45.9362,45.2286,45.8524,149800.0],["2020-08-31",45.6662,45.8059,44.819,44.8469,334300.0],["2020-09-01",44.5676,45.7034,44.2883,45.601,250700.0],["2020-09-02",45.5638,46.4855,45.4055,46.3738,230200.0],["2020-09-03",46.4948,46.4948,44.7538,45.2752,241500.0],["2020-09-04",45.9455,46.2993,45.0704,45.9734,220800.0],["2020-09-08",45.5731,45.7686,44.7166,44.9121,303400.0],["2020-09-09",45.2845,45.9083,45.1448,45.7034,244100.0],["2020-09-10",45.9362,46.3365,45.4521,45.4893,311600.0],["2020-09-11",45.7128,46.411,45.4334,45.9641,260100.0],["2020-09-14",46.3272,47.7331,46.0852,46.8858,580900.0],["2020-09-15",47.1279,47.6493,46.8579,47.1744,336600.0],["2020-09-16",47.2675,47.6306,46.9045,47.0627,462800.0],["2020-09-17",46.4203,47.5655,45.9828,47.2676,418000.0],["2020-09-18",47.7237,48.4127,45.9921,46.1596,1064600.0],["2020-09-21",44.9679,45.3962,43.2269,43.888,616400.0],["2020-09-22",43.9904,44.6235,43.7204,44.4745,421600.0],["2020-09-23",44.5211,45.0983,42.9011,42.9476,922000.0],["2020-09-24",43.7576,44.2418,40.8994,42.3053,1154100.0],["2020-09-25",42.1377,42.659,41.3556,42.5566,531900.0],["2020-09-28",43.4318,44.1673,43.0407,43.5156,418000.0],["2020-09-29",43.6087,43.8135,42.5287,42.6776,441800.0],["2020-09-30",42.7335,43.7855,42.2773,42.6218,535200.0],["2020-10-01",42.9104,43.3387,41.4673,41.728,358000.0],["2020-10-02",40.8994,43.4132,40.8808,43.0221,387700.0],["2020-10-05",43.3852,44.6235,43.3852,44.4652,361000.0],["2020-10-06",44.8283,46.0945,44.5118,44.7538,404700.0],["2020-10-07",45.3683,45.9921,45.0704,45.75,343800.0],["2020-10-08",46.2621,46.8951,46.1131,46.5414,286500.0],["2020-10-09",47.0162,47.0627,45.6755,46.0107,335600.0],["2020-10-12",46.0851,46.3645,45.7779,46.0014,185300.0],["2020-10-13",45.5731,45.7965,45.2845,45.4334,210000.0],["2020-10-14",45.5297,45.978,45.483,45.539,130800.0],["2020-10-15",44.801,46.2209,44.6142,46.2209,175600.0],["2020-10-16",46.2957,46.7254,46.1555,46.4638,184300.0],["2020-10-19",46.5572,46.8281,45.3148,45.511,511400.0],["2020-10-20",45.8192,46.5198,45.7539,45.8099,248300.0],["2020-10-21",45.6604,46.3424,45.6604,45.8846,185700.0],["2020-10-22",46.1275,46.2956,45.5016,46.1742,218400.0],["2020-10-23",46.6039,46.9776,46.0715,46.305,419300.0],["2020-10-26",45.5297,45.5297,44.7824,45.0533,220900.0],["2020-10-27",44.9879,45.0439,44.1752,44.1939,247300.0],["2020-10-28",43.0075,43.6801,42.2415,42.2602,348000.0],["2020-10-29",41.9146,43.2224,41.6063,42.9234,287700.0],["2020-10-30",42.6525,42.83,41.7558,42.2695,441200.0],["2020-11-02",42.7833,43.5587,42.6245,43.5587,338700.0],["2020-11-03",44.418,45.7258,43.8109,45.3615,342100.0],["2020-11-04",44.5582,44.5582,43.0449,43.1383,176400.0],["2020-11-05",43.54,46.3424,43.54,46.0901,248400.0],["2020-11-06",46.2863,46.688,45.567,45.5857,146900.0],["2020-11-09",48.6216,50.7234,47.3886,47.4166,424500.0],["2020-11-10",48.0612,49.453,47.9958,48.9112,323600.0],["2020-11-11",49.0046,49.0046,47.0243,47.4913,264900.0],["2020-11-12",47.127,47.127,45.6511,46.3517,212100.0],["2020-11-13",46.6786,48.248,46.6786,48.0612,199900.0],["2020-11-16",49.1074,49.9388,48.8645,49.8547,321400.0],["2020-11-17",49.2195,49.4624,48.276,49.4624,399500.0],["2020-11-18",49.6118,49.6398,48.5562,48.603,303100.0],["2020-11-19",48.276,48.5843,47.51,48.3694,268800.0],["2020-11-20",48.0145,48.8178,47.7342,48.6777,360700.0],["2020-11-23",49.2755,50.1443,49.0887,49.864,540900.0],["2020-11-24",50.4432,51.6389,50.191,51.3213,440100.0],["2020-11-25",50.8449,51.1251,49.6118,49.9668,382100.0],["2020-11-27",49.8827,50.4152,49.4904,50.191,152300.0],["2020-11-30",49.7893,50.0042,48.8178,48.8832,428100.0],["2020-12-01",49.7333,50.0415,48.8832,49.397,336000.0],["2020-12-02",49.369,49.5091,48.7991,49.0327,181300.0],["2020-12-03",48.9673,49.2382,48.603,48.7991,220900.0],["2020-12-04",49.0981,49.9108,49.0981,49.7146,283000.0],["2020-12-07",49.3129,49.8454,49.2195,49.2662,167300.0],["2020-12-08",48.8178,49.8547,48.8178,49.4063,207300.0],["2020-12-09",49.7987,50.163,49.1821,49.5091,300600.0],["2020-12-10",49.0513,49.5651,48.7805,49.1634,372500.0],["2020-12-11",48.6684,49.0794,47.7156,48.4068,294400.0],["2020-12-14",49.042,49.042,47.6221,47.6221,259100.0],["2020-12-15",48.1172,49.2849,47.7903,49.0327,220200.0],["2020-12-16",49.1915,49.2569,48.2854,48.7244,240300.0],["2020-12-17",49.0887,49.6772,48.3601,49.4157,238800.0],["2020-12-18",49.6399,50.0415,48.8365,49.3783,1063500.0],["2020-12-21",48.4255,49.5278,48.0705,49.5091,368800.0],["2020-12-22",49.5558,49.9481,49.0794,49.6492,196600.0],["2020-12-23",50.0789,50.6114,49.6305,49.8267,187800.0],["2020-12-24",49.9761,50.4058,49.4343,49.808,76600.0],["2020-12-28",50.4432,50.7888,49.9108,49.9388,195000.0],["2020-12-29",50.0789,50.2751,48.5563,49.014,215100.0],["2020-12-30",49.1074,49.9575,49.0233,49.2755,400800.0],["2020-12-31",49.2195,49.3876,48.304,48.4628,338000.0],["2021-01-04",49.6679,50.2003,48.7337,49.042,556900.0],["2021-01-05",49.1354,51.312,48.9673,50.219,580800.0],["2021-01-06",51.3587,53.4418,51.0411,52.928,630400.0],["2021-01-07",53.1989,53.8808,51.9098,52.9187,643800.0],["2021-01-08",53.0121,53.0121,50.8542,51.4614,406700.0],["2021-01-11",50.8636,51.1251,49.9014,50.957,405100.0],["2021-01-12",51.0037,52.3302,50.0042,51.9845,421600.0],["2021-01-13",51.9752,52.0032,49.8827,50.163,620800.0],["2021-01-14",50.4432,51.2559,50.1817,50.4432,439700.0],["2021-01-15",49.7333,50.1443,49.0981,49.5278,432600.0],["2021-01-19",49.9575,50.5553,49.4811,49.6772,371300.0],["2021-01-20",49.7519,50.3031,49.6305,50.191,335700.0],["2021-01-21",51.0037,51.0224,50.0602,50.0602,586600.0],["2021-01-22",49.4343,49.7052,49.0513,49.2569,460600.0],["2021-01-25",48.8272,48.8272,46.5198,47.4073,706600.0],["2021-01-26",48.8272,50.0789,48.0238,48.7524,711400.0],["2021-01-27",48.2106,49.425,46.8001,48.4722,737000.0],["2021-01-28",49.042,49.3876,47.9584,48.1919,402900.0],["2021-01-29",48.1919,48.1919,47.2858,47.5381,633600.0],["2021-02-01",47.9211,49.1261,47.6034,48.9393,456000.0],["2021-02-02",49.6025,49.6866,48.3788,49.042,559600.0],["2021-02-03",48.923,50.7502,48.923,50.3379,759900.0],["2021-02-04",50.3473,51.1625,50.2817,50.8814,1042500.0],["2021-02-05",51.5374,52.1652,51.1063,51.9684,574800.0],["2021-02-08",52.3338,53.1678,52.0902,53.1397,772600.0],["2021-02-09",53.1865,53.3458,52.1839,52.3245,646500.0],["2021-02-10",52.5681,54.5359,52.4088,54.0767,918100.0],["2021-02-11",54.2173,55.0044,53.552,54.9294,611400.0],["2021-02-12",54.742,55.501,53.7207,54.1142,383500.0],["2021-02-16",54.3391,54.8638,52.8305,52.9148,245400.0],["2021-02-17",52.5025,53.299,52.2027,52.7555,327700.0],["2021-02-18",52.5587,52.9148,51.9684,52.7087,306900.0],["2021-02-19",53.224,54.1798,53.0554,53.8893,391000.0],["2021-02-22",53.7488,54.4609,53.3365,54.0018,271700.0],["2021-02-23",53.7113,54.3204,53.1022,54.1611,266600.0],["2021-02-24",54.2454,54.8826,53.7863,54.7233,223800.0],["2021-02-25",54.3672,54.8545,53.1959,53.1959,349600.0],["2021-02-26",53.1116,53.7019,52.2682,52.54,315000.0],["2021-03-01",53.552,54.4797,53.2709,54.4047,279300.0],["2021-03-02",54.4047,54.5171,53.3365,53.374,277600.0],["2021-03-03",53.5145,54.2079,53.2053,53.2428,200400.0],["2021-03-04",53.2428,53.5051,50.9564,52.034,310800.0],["2021-03-05",53.1959,54.1049,51.8185,54.0486,327500.0],["2021-03-08",54.4609,56.1101,54.3204,55.5947,246200.0],["2021-03-09",55.8946,56.2132,55.0981,55.5385,321100.0],["2021-03-10",55.4729,56.4475,55.2293,56.1008,361100.0],["2021-03-11",56.4849,57.3002,56.1382,56.3163,322100.0],["2021-03-12",56.4475,57.6,56.2975,57.5344,461800.0],["2021-03-15",57.1877,57.7031,56.5599,57.6562,370700.0],["2021-03-16",57.1783,57.6281,56.841,57.5063,336200.0],["2021-03-17",57.6188,58.4902,57.3658,58.1997,344300.0],["2021-03-18",58.106,58.7713,56.6723,56.8504,528500.0],["2021-03-19",57.0284,57.0472,55.5385,56.6161,750700.0],["2021-03-22",56.6442,57.0378,55.2949,55.7166,313700.0],["2021-03-23",55.2574,56.0352,54.3672,54.5172,486400.0],["2021-03-24",55.4073,56.6911,54.7795,55.1168,444500.0],["2021-03-25",55.1169,58.2747,54.1986,57.6469,707800.0],["2021-03-26",58.0967,60.027,57.5344,59.7458,554800.0],["2021-03-29",59.4647,60.5611,59.0431,59.0431,530800.0],["2021-03-30",59.0337,60.2706,58.8931,59.7833,465600.0],["2021-03-31",59.7271,60.6548,58.5933,58.9494,591100.0],["2021-04-01",58.7713,59.2773,57.7218,59.268,292300.0],["2021-04-05",59.952,60.6641,59.3148,60.4018,338700.0],["2021-04-06",60.2987,60.8984,59.9707,60.13,344900.0],["2021-04-07",59.9707,60.0176,58.8088,58.9587,310200.0],["2021-04-08",58.9681,59.5678,58.1154,59.4835,280100.0],["2021-04-09",59.521,60.1019,59.3617,60.027,219900.0],["2021-04-12",59.9707,60.6079,59.877,60.3174,376600.0],["2021-04-13",60.0925,60.5236,58.6776,59.3242,438100.0],["2021-04-14",59.3148,60.786,59.3148,60.1488,430900.0],["2021-04-15",60.4767,61.395,60.3549,61.395,414200.0],["2021-04-16",62.0229,63.4378,61.6762,63.0161,706900.0],["2021-04-19",63.1004,63.569,62.7819,63.4659,684900.0],["2021-04-20",63.1848,63.494,61.3576,61.9011,533200.0],["2021-04-21",61.9931,63.6371,61.7019,63.4305,377400.0],["2021-04-22",63.7874,63.7968,62.8104,62.8104,444600.0],["2021-04-23",62.9795,64.4544,62.5568,63.9753,306900.0],["2021-04-26",64.3323,65.1308,64.0317,64.0505,299600.0],["2021-04-27",63.6747,64.1538,63.1016,64.0317,297300.0],["2021-04-28",64.1726,64.4826,63.7968,63.9941,188100.0],["2021-04-29",64.5014,64.5014,63.0829,63.7593,377400.0],["2021-04-30",63.3083,63.6653,62.4253,62.7728,1053200.0],["2021-05-03",63.7123,64.3887,62.7165,63.7499,516600.0],["2021-05-04",63.4774,64.4169,63.2895,64.1726,223200.0],["2021-05-05",64.445,64.539,63.5995,64.2102,217300.0],["2021-05-06",64.2853,64.9053,63.6559,64.8302,277900.0],["2021-05-07",64.5859,65.2999,64.2947,65.1872,273400.0],["2021-05-10",65.4596,66.3051,64.7644,64.802,534100.0],["2021-05-11",64.3041,65.516,64.2571,65.469,314100.0],["2021-05-12",65.2154,65.3093,62.3407,62.4065,196200.0],["2021-05-13",62.6225,64.6893,62.6225,64.3135,285700.0],["2021-05-14",64.7926,65.3844,64.3511,64.8959,155000.0],["2021-05-17",64.5953,65.3751,63.9283,64.9053,245900.0],["2021-05-18",64.9147,64.9147,63.6841,63.6935,283100.0],["2021-05-19",62.7071,63.0734,61.9931,62.7634,291000.0],["2021-05-20",62.6977,62.7822,62.0589,62.6225,239600.0],["2021-05-21",63.3083,63.7592,62.5098,62.9419,245700.0],["2021-05-24",63.4305,63.5056,62.9138,63.2426,155400.0],["2021-05-25",63.4023,64.7081,62.5098,62.538,384400.0],["2021-05-26",62.6319,63.3553,62.4722,63.0922,326300.0],["2021-05-27",63.6935,64.3887,63.3271,63.6841,289200.0],["2021-05-28",63.7968,64.9429,63.3553,64.9335,572800.0],["2021-06-01",65.7602,65.9669,65.0463,65.7039,328300.0],["2021-06-02",65.7227,66.1078,64.5672,64.8678,344400.0],["2021-06-03",64.6047,65.1214,63.9096,65.0275,230600.0],["2021-06-04",65.3375,65.4972,64.755,65.2999,221200.0],["2021-06-07",65.4502,65.4502,64.0598,64.3323,382300.0],["2021-06-08",64.1632,65.4502,63.9565,65.2717,327300.0],["2021-06-09",65.2342,65.6099,64.7644,65.1402,254700.0],["2021-06-10",65.8072,66.23,64.6517,64.7175,399300.0],["2021-06-11",65.0369,65.6005,64.5202,64.8772,186500.0],["2021-06-14",64.8396,64.8959,63.515,63.731,347900.0],["2021-06-15",63.7687,64.5954,63.4962,64.4356,209800.0],["2021-06-16",64.3041,64.8302,63.5902,64.4356,299700.0],["2021-06-17",64.3605,64.6047,61.9931,62.9325,392500.0],["2021-06-18",62.2655,62.5943,61.7207,61.918,719500.0],["2021-06-21",62.6225,63.2707,62.4628,62.9325,416100.0],["2021-06-22",62.6789,62.7728,62.1246,62.4628,466100.0],["2021-06-23",62.7916,62.848,61.5422,61.6831,661600.0],["2021-06-24",59.2969,61.4858,58.2542,59.9357,971900.0],["2021-06-25",59.5036,60.7437,59.5036,59.9264,1724900.0],["2021-06-28",59.823,60.1706,58.9024,59.9545,528000.0],["2021-06-29",60.443,60.8094,59.3157,59.3157,286400.0],["2021-06-30",58.8742,60.0391,58.7615,59.7573,612600.0],["2021-07-01",60.443,60.8658,59.8794,60.6685,288600.0],["2021-07-02",60.6873,60.9409,60.2833,60.5652,237900.0],["2021-07-06",60.6028,60.6028,58.8836,59.513,335200.0],["2021-07-07",59.2688,60.6779,59.2688,60.5934,235600.0],["2021-07-08",59.5976,60.4994,58.9493,59.6633,361800.0],["2021-07-09",60.8,61.3355,60.1518,60.6685,247000.0],["2021-07-12",60.1142,61.1194,59.7948,60.9128,219400.0],["2021-07-13",60.5746,60.9128,59.6915,59.7385,193400.0],["2021-07-14",60.1699,60.8669,59.6518,60.0663,210900.0],["2021-07-15",59.746,60.7256,59.746,60.4054,328500.0],["2021-07-16",60.8669,60.8669,59.2845,59.4163,285100.0],["2021-07-19",58.1636,58.936,57.5702,58.0411,415100.0],["2021-07-20",58.0505,59.3033,57.6644,58.7099,549100.0],["2021-07-21",59.341,59.7648,58.4556,58.9171,402400.0],["2021-07-22",58.8794,59.0207,58.352,58.5404,179000.0],["2021-07-23",58.9642,59.3692,58.4744,59.2562,271900.0],["2021-07-26",59.7272,60.2358,59.5765,60.038,261200.0],["2021-07-27",59.5199,60.5843,59.0113,60.0474,220500.0],["2021-07-28",60.3017,60.5184,59.2374,60.0945,192700.0],["2021-07-29",60.4713,61.1212,60.4242,60.735,198300.0],["2021-07-30",60.8952,61.5828,60.6126,60.8669,588700.0],["2021-08-02",60.9422,61.9501,60.038,60.1039,202100.0],["2021-08-03",60.2452,61.0647,59.4729,60.9799,269200.0],["2021-08-04",60.5372,60.7821,59.746,59.7837,135600.0],["2021-08-05",60.217,60.8198,60.0474,60.6974,171900.0],["2021-08-06",61.319,61.8747,61.1589,61.8276,191500.0],["2021-08-09",61.4886,61.5922,60.9705,61.4603,125000.0],["2021-08-10",61.6958,62.1008,61.3284,62.0066,188900.0],["2021-08-11",62.2233,63.0898,61.7711,63.0427,203800.0],["2021-08-12",63.4383,63.5985,62.5247,63.476,168100.0],["2021-08-13",63.7209,63.7586,63.1558,63.7115,118300.0],["2021-08-16",63.5419,63.7115,62.6942,63.655,185400.0],["2021-08-17",63.071,63.4101,61.6487,62.3834,156700.0],["2021-08-18",62.3928,62.8543,61.5827,61.6487,207800.0],["2021-08-19",60.6691,61.1589,60.4148,60.6785,212700.0],["2021-08-20",60.7068,61.9313,60.7068,61.8936,220300.0],["2021-08-23",62.4116,63.0427,62.195,62.4493,234400.0],["2021-08-24",62.6565,63.2405,62.4493,62.6377,162100.0],["2021-08-25",62.892,63.8245,62.2327,63.3065,172800.0],["2021-08-26",63.2782,63.7774,62.7696,62.7696,228400.0],["2021-08-27",63.1463,64.9266,62.9768,64.352,336300.0],["2021-08-30",64.6346,64.6346,63.7586,63.8622,269900.0],["2021-08-31",63.8905,64.4556,63.3253,63.6456,394600.0],["2021-09-01",63.7868,63.8999,62.5718,63.6644,302200.0],["2021-09-02",63.7397,64.0506,63.184,63.8434,221400.0],["2021-09-03",63.8151,64.0977,63.0804,64.0035,364800.0],["2021-09-07",63.5043,63.6738,61.7335,61.7429,283600.0],["2021-09-08",61.385,61.8182,60.9422,61.5545,310600.0],["2021-09-09",61.4791,62.308,61.432,61.5262,293100.0],["2021-09-10",61.9689,62.2233,61.3379,61.4415,265000.0],["2021-09-13",62.2515,62.2798,61.2342,61.498,215900.0],["2021-09-14",61.8653,61.8653,59.4446,59.5482,439300.0],["2021-09-15",59.5953,60.217,59.3787,59.9909,435000.0],["2021-09-16",60.0474,60.0945,58.7099,58.7099,307900.0],["2021-09-17",58.3896,58.5404,57.005,57.1934,881300.0],["2021-09-20",55.8841,56.9956,55.7334,56.9485,517700.0],["2021-09-21",57.0333,57.476,56.3739,56.3834,352000.0],["2021-09-22",57.0804,58.173,56.9202,56.9202,593400.0],["2021-09-23",58.87,62.6377,58.87,61.4038,903500.0],["2021-09-24",61.4509,62.7884,61.1495,61.903,469500.0],["2021-09-27",62.3645,62.6377,62.0631,62.2138,343100.0],["2021-09-28",62.1573,62.4399,61.3567,62.2233,315000.0],["2021-09-29",62.1762,62.5341,61.6864,62.374,201500.0],["2021-09-30",62.4211,62.7413,60.8104,60.8104,462400.0],["2021-10-01",61.2908,62.1102,60.0663,61.4509,391800.0],["2021-10-04",61.6487,62.4305,60.8292,61.0835,343400.0],["2021-10-05",61.4132,62.0443,60.735,61.5639,182500.0],["2021-10-06",60.914,61.2908,59.7366,60.8481,257800.0],["2021-10-07",61.4886,62.2421,61.2625,61.498,253600.0],["2021-10-08",61.6298,61.6958,60.3865,60.4336,220400.0],["2021-10-11",60.5184,61.2342,59.7366,59.8402,140800.0],["2021-10-12",59.7931,60.7727,59.6707,60.3017,127100.0],["2021-10-13",60.5737,60.8476,59.8938,60.4793,164100.0],["2021-10-14",61.0082,62.982,60.942,62.982,331000.0],["2021-10-15",64.2191,65.0974,63.558,64.5402,384100.0],["2021-10-18",64.1152,64.5874,63.9358,64.4647,268100.0],["2021-10-19",64.7763,64.7763,63.7091,63.9263,222000.0],["2021-10-20",64.1341,64.8235,63.8886,64.6535,184700.0],["2021-10-21",64.5969,66.0323,64.4741,65.9946,251300.0],["2021-10-22",66.1079,67.0145,65.664,65.834,286500.0],["2021-10-25",66.1268,66.6745,65.9379,66.3912,282700.0],["2021-10-26",66.4857,66.5518,65.834,66.0418,223000.0],["2021-10-27",65.5696,65.8718,64.8707,65.1918,216900.0],["2021-10-28",65.3902,66.7595,65.3902,66.1079,266000.0],["2021-10-29",65.7018,66.6273,65.7018,66.5896,503600.0],["2021-11-01",67.0429,68.6767,66.8634,68.2139,300400.0],["2021-11-02",68.2328,69.1961,67.8928,68.8939,214300.0],["2021-11-03",68.8089,69.8194,68.5822,69.4794,285900.0],["2021-11-04",69.8477,70.0649,69.4322,69.4605,384600.0],["2021-11-05",70.3199,70.981,69.9516,70.2916,250300.0],["2021-11-08",70.8015,71.0754,69.9516,70.1688,243800.0],["2021-11-09",70.131,71.1604,69.6116,70.8299,200100.0],["2021-11-10",70.8204,71.5571,70.4616,71.0471,251600.0],["2021-11-11",71.151,72.5865,70.7827,72.5015,218300.0],["2021-11-12",72.8037,73.9558,72.3409,73.9275,139400.0],["2021-11-15",74.4281,74.6169,73.427,74.5981,245700.0],["2021-11-16",74.5131,75.6274,74.3431,75.5897,294700.0],["2021-11-17",75.5047,75.6747,73.597,74.1825,513200.0],["2021-11-18",74.0503,74.0503,73.2003,73.6631,293400.0],["2021-11-19",73.2476,74.1731,72.2087,72.2276,365600.0],["2021-11-22",72.8037,73.3326,72.3315,72.3693,285700.0],["2021-11-23",72.6809,73.6064,72.6809,73.172,278100.0],["2021-11-24",72.662,72.7659,72.0198,72.4448,196400.0],["2021-11-26",70.471,70.5277,68.8467,69.7911,213600.0],["2021-11-29",70.5466,71.5571,69.5738,70.6788,309400.0],["2021-11-30",69.5172,70.5277,68.96,69.0922,390300.0],["2021-12-01",70.4899,71.5382,68.9411,68.9505,285700.0],["2021-12-02",69.5266,71.7176,69.5077,71.3399,257500.0],["2021-12-03",71.8876,72.0576,70.8299,71.746,244700.0],["2021-12-06",72.7187,74.343,72.4354,73.1909,210300.0],["2021-12-07",73.6631,74.683,73.6442,73.8803,166400.0],["2021-12-08",74.3431,74.5036,73.597,74.1447,150500.0],["2021-12-09",73.3987,74.2108,73.1059,73.8047,162600.0],["2021-12-10",74.2958,74.6358,73.7009,74.1731,186000.0],["2021-12-13",73.6914,74.4564,72.9831,73.5403,256600.0],["2021-12-14",73.3326,73.9275,72.4826,72.7848,381900.0],["2021-12-15",72.9265,74.3147,72.1332,74.2108,273100.0],["2021-12-16",74.7869,75.2874,74.2392,75.0419,314400.0],["2021-12-17",74.362,75.0136,73.2098,73.6159,544000.0],["2021-12-20",72.6431,73.2098,71.3115,73.0587,258300.0],["2021-12-21",73.6914,74.768,73.5592,74.4847,273500.0],["2021-12-22",74.428,75.0608,74.0031,74.9286,182400.0],["2021-12-23",75.1458,75.618,74.6925,74.7303,122700.0],["2021-12-27",75.1363,76.5624,74.7775,76.3924,155400.0],["2021-12-28",76.6568,76.9685,76.2507,76.6474,125500.0],["2021-12-29",76.9968,77.1196,76.7135,76.9779,91200.0],["2021-12-30",76.8363,77.1857,75.8541,75.9674,147000.0],["2021-12-31",75.7219,76.7229,75.7219,76.4963,175500.0],["2022-01-03",76.4963,77.0157,73.767,74.2392,453700.0],["2022-01-04",73.6064,75.1175,73.6064,73.8236,404100.0],["2022-01-05",74.1353,74.3809,72.3976,72.9737,340700.0],["2022-01-06",72.832,74.0975,72.832,73.4837,265600.0],["2022-01-07",73.5026,73.8048,72.4637,72.4732,262200.0],["2022-01-10",72.2559,72.8226,71.6893,72.3976,388200.0],["2022-01-11",72.7281,73.2098,71.3588,72.8698,298800.0],["2022-01-12",73.4553,73.6631,71.7176,72.2276,263800.0],["2022-01-13",72.492,73.6064,72.492,72.7848,278800.0],["2022-01-14",71.8026,72.8603,71.7176,72.7281,285700.0],["2022-01-18",72.3787,72.3787,70.4994,71.7837,344200.0],["2022-01-19",71.5854,72.8981,71.4721,71.5948,335700.0],["2022-01-20",73.0303,73.3609,70.8677,70.981,657000.0],["2022-01-21",69.2244,70.9716,67.5339,68.3178,646500.0],["2022-01-24",67.0051,69.215,66.429,68.8844,568800.0],["2022-01-25",67.6473,68.9505,66.599,67.8928,474100.0],["2022-01-26",68.7522,69.6966,67.0712,67.5717,456100.0],["2022-01-27",68.3367,69.0922,66.6273,67.1656,406900.0],["2022-01-28",67.024,67.8173,65.6074,67.7889,352000.0],["2022-01-31",67.3356,67.7795,66.6745,67.7795,789700.0],["2022-02-01",68.3272,68.705,67.1373,67.8834,347000.0],["2022-02-02",67.5528,68.4783,67.0145,67.8456,408100.0],["2022-02-03",66.7784,67.9967,66.5612,66.7501,277600.0],["2022-02-04",66.0701,66.3912,64.6252,65.3713,246300.0],["2022-02-07",65.1918,66.1646,64.7008,65.664,257400.0],["2022-02-08",65.8704,67.1484,65.8704,67.0727,218600.0],["2022-02-09",67.6218,68.3886,67.2336,67.5366,240400.0],["2022-02-10",66.552,68.6821,66.552,66.9496,323300.0],["2022-02-11",67.1674,67.404,65.6811,66.5331,230600.0],["2022-02-14",66.8361,67.139,65.274,65.577,397000.0],["2022-02-15",66.2964,67.991,65.9083,67.5271,261600.0],["2022-02-16",67.4987,68.0289,66.8834,67.6407,238500.0],["2022-02-17",66.8266,67.2053,66.3911,67.1106,207000.0],["2022-02-18",67.281,67.5461,66.287,66.6278,225300.0],["2022-02-22",66.5899,66.8455,65.3592,66.0408,221900.0],["2022-02-23",66.4668,66.7319,64.8291,64.9995,146100.0],["2022-02-24",63.267,64.6397,62.5002,64.3179,375100.0],["2022-02-25",64.9237,66.713,64.706,66.1544,342800.0],["2022-02-28",65.2645,65.6811,64.2043,64.7249,551000.0],["2022-03-01",64.3747,64.5167,61.2695,61.7334,434900.0],["2022-03-02",62.2162,63.9392,61.8754,63.5794,372900.0],["2022-03-03",64.28,64.28,62.9925,63.977,309400.0],["2022-03-04",63.0872,63.3049,62.1215,62.6233,316200.0],["2022-03-07",62.7085,62.8978,60.1524,60.569,507200.0],["2022-03-08",60.7867,61.3737,58.6188,58.6851,634800.0],["2022-03-09",60.408,62.5475,60.3228,62.0174,515100.0],["2022-03-10",61.0707,62.2446,60.9571,62.0742,388400.0],["2022-03-11",62.6517,63.2386,61.6293,61.7145,230400.0],["2022-03-14",62.4434,63.2954,61.9322,62.6517,322300.0],["2022-03-15",63.0682,63.3428,62.131,62.415,333800.0],["2022-03-16",63.002,64.2137,62.3109,63.7972,299800.0],["2022-03-17",63.267,64.3557,62.7463,64.0812,219500.0],["2022-03-18",64.2705,64.2989,62.6612,63.6457,524400.0],["2022-03-21",63.7025,64.4977,63.3901,63.9013,262300.0],["2022-03-22",64.3747,64.422,63.4374,63.9676,526200.0],["2022-03-23",63.7214,64.2705,63.2008,63.8066,564700.0],["2022-03-24",66.9496,66.9875,61.7807,64.28,1430400.0],["2022-03-25",63.9581,63.9676,61.9038,63.2954,704300.0],["2022-03-28",63.1818,63.428,62.2351,63.2481,435600.0],["2022-03-29",63.9013,65.5391,63.6268,65.3308,534300.0],["2022-03-30",64.9427,64.9427,63.144,63.5132,267800.0],["2022-03-31",63.1534,63.9297,62.4623,62.5475,371700.0],["2022-04-01",63.002,63.7593,62.4245,63.7404,546100.0],["2022-04-04",63.693,63.712,62.5949,63.3049,371800.0],["2022-04-05",63.3806,63.6836,62.1215,62.2635,369600.0],["2022-04-06",61.9701,63.3712,61.5062,62.7369,476100.0],["2022-04-07",62.6327,64.2421,62.0553,63.9486,540100.0],["2022-04-08",64.422,64.8669,63.5984,63.9676,418200.0],["2022-04-11",63.7404,64.7912,63.428,63.6646,385500.0],["2022-04-12",63.854,64.9616,62.6896,62.983,276800.0],["2022-04-13",63.3617,65.3592,62.9073,65.3119,346500.0],["2022-04-14",66.268,67.9626,66.268,66.552,453200.0],["2022-04-18",67.6881,68.3507,65.8799,66.41,432300.0],["2022-04-19",66.41,68.133,66.3248,67.8774,245200.0],["2022-04-20",68.5893,69.2348,68.352,68.3805,272900.0],["2022-04-21",69.0734,69.2917,67.3268,67.6686,227300.0],["2022-04-22",67.2414,67.5736,65.7322,65.7512,227900.0],["2022-04-25",65.362,65.941,63.568,65.7227,389000.0],["2022-04-26",65.5518,66.3871,63.9477,63.9477,383000.0],["2022-04-27",63.9382,64.9539,63.6155,64.0806,432700.0],["2022-04-28",63.8907,65.1722,63.0555,64.9349,279800.0],["2022-04-29",64.7355,65.4569,63.1504,63.3117,596900.0],["2022-05-02",63.1219,64.0996,61.6886,62.7707,245300.0],["2022-05-03",63.008,64.0616,62.4954,63.625,248900.0],["2022-05-04",63.7674,66.2448,63.4541,66.1878,213500.0],["2022-05-05",65.6373,66.3302,63.3592,64.128,207300.0],["2022-05-06",63.8528,63.8528,62.353,63.2073,233200.0],["2022-05-09",62.2676,63.5395,61.8974,62.7327,214700.0],["2022-05-10",63.6439,63.7389,60.9197,61.5557,238000.0],["2022-05-11",61.8879,63.4921,61.4418,61.5272,198700.0],["2022-05-12",61.4798,62.0683,60.2458,61.3849,220500.0],["2022-05-13",61.9259,62.8087,61.3754,61.7171,257600.0],["2022-05-16",60.9292,61.755,59.9041,60.8343,245200.0],["2022-05-17",61.9829,63.7294,61.793,63.625,298200.0],["2022-05-18",63.4921,64.3179,62.8561,63.4541,472900.0],["2022-05-19",63.2073,63.9003,62.5619,63.5396,401900.0],["2022-05-20",64.1565,64.2799,62.6283,63.9952,490300.0],["2022-05-23",64.9064,65.5329,64.1375,65.2576,313400.0],["2022-05-24",64.8874,65.1152,63.8243,64.5362,228300.0],["2022-05-25",64.0806,65.1627,63.9857,64.6881,161200.0],["2022-05-26",65.2196,66.8333,65.2196,66.4536,135900.0],["2022-05-27",67.099,67.716,67.0611,67.5167,120200.0],["2022-05-31",66.7194,67.735,66.0075,67.4692,198100.0],["2022-06-01",67.3933,67.3933,66.1973,66.8807,163300.0],["2022-06-02",67.4692,69.2157,67.0326,69.0544,277700.0],["2022-06-03",68.314,68.7601,67.7825,68.39,200000.0],["2022-06-06",68.988,69.1019,68.352,69.0069,223500.0],["2022-06-07",68.8741,70.0795,68.1432,69.8043,247900.0],["2022-06-08",69.0924,69.548,68.333,68.3995,186000.0],["2022-06-09",68.1622,69.1588,67.5357,67.9628,221200.0],["2022-06-10",66.52,66.9567,65.1057,65.4759,362500.0],["2022-06-13",63.7673,63.9097,61.793,62.0683,225000.0],["2022-06-14",61.6696,61.7266,59.6098,60.5685,310900.0],["2022-06-15",61.3279,62.0683,59.7902,60.7584,282400.0],["2022-06-16",59.0783,59.0783,57.1419,57.5501,372700.0],["2022-06-17",57.7019,58.1481,56.4395,57.2179,381600.0],["2022-06-21",58.2335,58.7745,57.1894,58.0247,303300.0],["2022-06-22",57.066,58.8885,56.8951,58.3189,424500.0],["2022-06-23",56.9141,57.3128,54.6835,56.2307,777500.0],["2022-06-24",55.0537,58.7271,55.0537,58.7271,1910800.0],["2022-06-27",58.9549,59.2017,57.3887,58.2335,540800.0],["2022-06-28",58.5467,59.4675,57.1704,57.4172,701000.0],["2022-06-29",57.7209,57.9203,56.3541,57.8443,378000.0],["2022-06-30",57.066,57.4931,56.0883,57.1514,553700.0],["2022-07-01",56.6388,57.7589,55.9649,57.4552,353200.0],["2022-07-05",56.1927,56.7243,54.4747,56.6768,503300.0],["2022-07-06",57.1989,57.4457,55.832,56.5914,490500.0],["2022-07-07",57.104,58.0911,56.6294,57.6735,240400.0],["2022-07-08",57.4552,57.9298,56.7622,57.0945,167300.0],["2022-07-11",56.4775,57.2558,56.1927,56.3826,179500.0],["2022-07-12",56.3446,57.5406,56.1453,56.4205,161700.0],["2022-07-13",55.6683,56.1349,55.0969,55.8492,218000.0],["2022-07-14",54.8493,55.8968,54.6208,55.7825,191500.0],["2022-07-15",56.7919,56.9633,55.5064,56.1444,223000.0],["2022-07-18",56.7919,57.1633,55.5159,55.7254,194600.0],["2022-07-19",56.6776,58.0679,56.3539,57.7822,285100.0],["2022-07-20",57.7061,58.6393,57.6108,58.2869,241300.0],["2022-07-21",57.8965,59.4106,57.687,59.4106,182900.0],["2022-07-22",59.8772,59.8867,58.8868,59.4391,210900.0],["2022-07-25",59.8296,60.3152,59.1344,59.7629,226900.0],["2022-07-26",59.6105,59.8486,59.0106,59.7058,199900.0],["2022-07-27",59.5439,60.8485,58.8297,60.5247,184900.0],["2022-07-28",60.6771,61.4769,60.3723,61.3912,165700.0],["2022-07-29",61.4103,61.7626,60.9627,61.1341,784200.0],["2022-08-01",60.7723,61.3913,60.1343,61.1913,281800.0],["2022-08-02",61.3151,61.3151,59.9819,60.2295,294000.0],["2022-08-03",60.3438,60.6866,60.001,60.2486,349300.0],["2022-08-04",60.5723,61.2008,60.0295,60.6771,187100.0],["2022-08-05",60.0295,61.1437,59.7439,60.8294,218700.0],["2022-08-08",61.3151,61.934,60.6866,61.3055,266000.0],["2022-08-09",61.3627,61.6579,60.6104,61.1151,222900.0],["2022-08-10",62.2673,63.3624,62.2673,62.6387,251700.0],["2022-08-11",63.3148,64.6479,63.1339,63.8385,352000.0],["2022-08-12",64.0956,65.962,63.9052,65.8763,394800.0],["2022-08-15",65.4383,66.6381,65.4383,66.6286,278200.0],["2022-08-16",66.0572,67.9236,66.0572,67.6761,208800.0],["2022-08-17",67.1333,67.3809,66.2477,66.6096,161600.0],["2022-08-18",66.581,68.276,66.4001,68.276,329200.0],["2022-08-19",67.8284,67.8284,66.9238,67.2666,279900.0],["2022-08-22",66.4286,66.5143,64.9526,65.0193,193900.0],["2022-08-23",64.6384,65.8097,64.6384,65.2288,170400.0],["2022-08-24",64.7717,65.8573,64.7717,65.4954,145600.0],["2022-08-25",65.4097,67.219,65.4097,67.1999,168800.0],["2022-08-26",67.1333,67.1333,63.9814,64.0671,198900.0],["2022-08-29",63.2481,63.8195,62.791,63.4005,150700.0],["2022-08-30",63.6481,64.0099,62.4482,62.9053,154300.0],["2022-08-31",62.8291,62.8291,61.6579,61.7626,215900.0],["2022-09-01",61.2865,61.2865,59.7343,60.7913,300300.0],["2022-09-02",61.7055,62.2387,60.3533,60.8199,250200.0],["2022-09-06",60.9056,60.9056,59.6677,60.0581,227200.0],["2022-09-07",60.0867,62.572,59.6486,62.5435,230400.0],["2022-09-08",61.934,62.753,61.3817,62.6673,152500.0],["2022-09-09",63.1624,64.1718,62.8577,64.1623,164100.0],["2022-09-12",65.0479,65.4954,64.3146,65.1526,221600.0],["2022-09-13",63.3243,63.5528,60.858,60.9247,236900.0],["2022-09-14",60.6199,60.6199,58.8011,59.7724,290500.0],["2022-09-15",59.5153,60.0486,58.2965,58.5916,271600.0],["2022-09-16",57.6584,57.6584,56.1063,56.9443,511000.0],["2022-09-19",56.411,58.9249,56.411,58.9249,295000.0],["2022-09-20",57.8299,58.0013,57.2966,57.7727,257200.0],["2022-09-21",58.2203,58.5726,56.8681,56.9823,419000.0],["2022-09-22",58.1441,59.3725,57.1633,58.7154,638700.0],["2022-09-23",57.6108,58.0298,56.5157,57.9822,461700.0],["2022-09-26",57.4394,58.6488,57.3347,57.4394,424200.0],["2022-09-27",57.7061,58.2488,56.4777,56.9252,433900.0],["2022-09-28",57.1062,59.4582,56.9538,58.8583,332900.0],["2022-09-29",58.0012,58.3345,56.9443,57.5823,478800.0],["2022-09-30",57.7537,59.182,57.2299,57.2299,473500.0],["2022-10-03",58.2298,60.9437,58.2203,60.6675,363200.0],["2022-10-04",61.7817,63.2196,61.7817,62.8387,350000.0],["2022-10-05",61.5246,63.8576,61.5246,63.5624,251200.0],["2022-10-06",63.0482,64.5051,63.0482,64.0004,288500.0],["2022-10-07",63.5528,63.8671,61.2579,61.5341,277800.0],["2022-10-10",61.9055,61.9912,60.8294,61.3055,205100.0],["2022-10-11",60.877,62.7339,60.877,61.4674,292400.0],["2022-10-12",61.7531,61.7531,60.6771,60.9437,235600.0],["2022-10-13",59.7343,62.7149,59.1344,62.0388,223700.0],["2022-10-14",62.7244,62.8767,61.0294,61.1437,223500.0],["2022-10-17",62.4197,63.2005,61.9055,62.9244,260600.0],["2022-10-18",64.4575,64.5622,63.2386,64.2099,288200.0],["2022-10-19",63.4173,64.4582,61.7271,62.109,270900.0],["2022-10-20",61.7366,62.6056,59.4161,59.9031,294700.0],["2022-10-21",60.2087,62.6629,60.2087,62.1854,325800.0],["2022-10-24",62.6915,63.0449,61.9753,62.4337,235000.0],["2022-10-25",62.4624,64.4104,62.4624,64.2194,207000.0],["2022-10-26",64.9547,65.7951,63.6083,64.5346,168800.0],["2022-10-27",64.907,65.967,64.7829,65.0884,134400.0],["2022-10-28",65.1839,66.7787,65.0502,66.5495,220700.0],["2022-10-31",66.5018,67.4758,66.1389,66.5686,509900.0],["2022-11-01",67.4758,67.4758,65.9574,67.0938,279600.0],["2022-11-02",66.9601,68.2111,64.6205,64.6205,452800.0],["2022-11-03",63.5223,65.5468,63.3982,65.1648,248400.0],["2022-11-04",66.368,67.9628,65.3845,66.9505,288500.0],["2022-11-07",67.6095,68.4212,66.9028,68.2111,305200.0],["2022-11-08",68.5549,70.3024,68.5071,69.6053,416600.0],["2022-11-09",69.0514,69.8631,68.0965,68.5071,344200.0],["2022-11-10",70.4838,71.8303,70.4838,71.3337,325500.0],["2022-11-11",71.6202,72.747,71.6202,71.7825,466100.0],["2022-11-14",71.095,73.7115,70.8371,72.4319,406600.0],["2022-11-15",73.5969,73.8548,71.668,72.6038,357200.0],["2022-11-16",72.1645,72.7566,71.7252,72.174,291500.0],["2022-11-17",71.2573,72.069,70.226,71.964,252400.0],["2022-11-18",73.0813,73.7211,72.1454,73.702,379100.0],["2022-11-21",73.3582,74.4468,73.1863,73.5205,298000.0],["2022-11-22",73.9311,75.2203,73.7879,75.0102,216100.0],["2022-11-23",74.6664,76.1084,74.6569,75.8124,185100.0],["2022-11-25",75.6691,76.2325,75.4304,76.1084,108900.0],["2022-11-28",74.7333,75.2585,74.2749,74.5137,273800.0],["2022-11-29",74.5136,75.1248,74.4564,74.7619,171600.0],["2022-11-30",74.4373,76.7387,74.0457,76.6909,270200.0],["2022-12-01",77.0538,77.7413,75.7551,76.3089,296200.0],["2022-12-02",75.4399,77.474,75.4399,76.71,275500.0],["2022-12-05",75.5068,75.65,73.9884,74.5328,446500.0],["2022-12-06",74.7046,75.058,73.234,73.9789,344200.0],["2022-12-07",73.9884,74.4946,73.3582,73.5492,293900.0],["2022-12-08",74.2367,74.5327,72.7184,73.3009,333900.0],["2022-12-09",73.1003,73.8834,72.9667,73.5301,364600.0],["2022-12-12",74.0075,74.0457,72.9858,73.7497,342300.0],["2022-12-13",76.137,76.6718,74.7142,75.1726,581800.0],["2022-12-14",74.9816,75.7455,73.7593,74.781,409500.0],["2022-12-15",73.8356,74.0648,72.365,72.5751,510400.0],["2022-12-16",71.6775,73.1576,71.2382,72.4128,1048100.0],["2022-12-19",72.3364,72.7661,70.1305,70.5984,286600.0],["2022-12-20",70.7034,71.2191,70.3501,70.4265,304000.0],["2022-12-21",70.8563,72.0977,70.8563,71.4197,276900.0],["2022-12-22",70.8753,70.8753,69.2711,69.6148,323000.0],["2022-12-23",69.2424,70.3883,69.2424,70.3119,329400.0],["2022-12-27",70.6271,71.3624,69.8345,70.0923,315100.0],["2022-12-28",70.1592,70.2833,68.9273,68.9941,280900.0],["2022-12-29",69.3761,69.5957,68.8986,69.1278,556100.0],["2022-12-30",68.6026,68.679,67.5808,68.3925,416300.0],["2023-01-03",69.2042,69.5289,68.0965,69.3761,487400.0],["2023-01-04",70.1114,70.9422,69.7199,70.4074,355100.0],["2023-01-05",69.5862,69.5862,66.7691,67.0938,392200.0],["2023-01-06",68.0583,69.548,67.3039,68.5071,545500.0],["2023-01-09",68.8891,70.5125,68.5358,69.548,380000.0],["2023-01-10",69.1183,70.0255,68.7649,69.6435,309700.0],["2023-01-11",70.1305,71.0281,69.4143,71.0281,242300.0],["2023-01-12",71.2287,71.582,70.7416,71.3719,313700.0],["2023-01-13",70.8276,71.1809,70.5029,70.8467,310600.0],["2023-01-17",70.904,70.9995,69.3665,69.6626,413300.0],["2023-01-18",69.6912,70.2164,68.2779,68.593,551900.0],["2023-01-19",68.3066,69.7008,65.1266,65.967,1051600.0],["2023-01-20",66.4731,67.2275,64.9643,65.7473,747900.0],["2023-01-23",65.5754,66.7118,65.1648,65.4513,671200.0],["2023-01-24",64.907,65.9765,63.8661,65.098,479000.0],["2023-01-25",64.2576,64.8497,63.5128,64.2099,427700.0],["2023-01-26",63.6178,65.2699,63.6178,65.2412,430100.0],["2023-01-27",65.0407,65.7091,64.9834,65.2603,356400.0],["2023-01-30",65.0598,66.1007,64.7733,64.7828,335900.0],["2023-01-31",65.203,66.368,65.0025,65.9861,647100.0],["2023-02-01",65.6901,68.0487,65.6901,67.0938,385300.0],["2023-02-02",67.1511,70.1018,67.1511,70.0445,604200.0],["2023-02-03",70.1878,71.5724,69.93,70.5984,679900.0],["2023-02-06",70.608,70.7133,69.4304,69.89,362900.0],["2023-02-07",69.3825,70.3112,68.8751,70.1197,292300.0],["2023-02-08",69.2006,69.9378,68.9996,69.0666,405700.0],["2023-02-09",69.4495,69.8612,67.3433,67.5826,350500.0],["2023-02-10",67.2188,67.6784,66.6444,67.5826,346800.0],["2023-02-13",67.5826,68.8272,67.2667,68.7506,344400.0],["2023-02-14",68.5113,69.4208,67.9656,68.2145,313000.0],["2023-02-15",67.6879,69.1719,67.4294,69.0091,307300.0],["2023-02-16",67.64,69.2102,67.439,68.5974,314100.0],["2023-02-17",68.7794,69.057,68.3677,68.7794,270200.0],["2023-02-21",68.473,68.4826,65.754,65.8593,270700.0],["2023-02-22",65.8784,66.9124,65.8784,66.6156,363000.0],["2023-02-23",66.788,67.2571,65.7636,66.5295,320000.0],["2023-02-24",65.4476,67.0273,65.0838,66.7784,435600.0],["2023-02-27",67.6688,67.7645,67.0656,67.1997,291100.0],["2023-02-28",67.1709,67.9368,66.7593,66.788,461700.0],["2023-03-01",66.7018,67.6975,66.0891,67.4103,271300.0],["2023-03-02",66.9124,68.406,66.5295,68.1666,250700.0],["2023-03-03",68.7602,69.2293,67.956,69.1336,240800.0],["2023-03-06",68.8847,69.1815,67.3624,67.4007,351900.0],["2023-03-07",67.305,67.3911,65.9455,66.3571,191700.0],["2023-03-08",66.4529,67.3337,66.2327,66.9124,171000.0],["2023-03-09",67.2188,67.573,65.2944,65.4572,276800.0],["2023-03-10",65.4859,65.4859,63.2265,63.9541,344100.0],["2023-03-13",62.9392,64.0211,62.3744,62.8531,338700.0],["2023-03-14",64.6626,65.2083,62.8914,63.5328,512500.0],["2023-03-15",61.6946,62.4988,61.0053,62.3074,474600.0],["2023-03-16",61.6851,63.1307,61.1489,62.719,408300.0],["2023-03-17",62.3935,62.3935,61.4936,61.8957,749300.0],["2023-03-20",62.6042,63.7722,62.6042,63.5424,461400.0],["2023-03-21",64.6817,65.0838,64.4424,64.787,307700.0],["2023-03-22",64.6338,65.0934,62.9201,63.0828,348200.0],["2023-03-23",63.2743,64.0785,62.0776,62.7669,236300.0],["2023-03-24",62.4031,64.1073,61.8957,64.0307,338100.0],["2023-03-27",64.7774,65.1317,64.2317,64.4328,261500.0],["2023-03-28",64.4424,65.2466,64.2509,64.9211,395700.0],["2023-03-29",65.754,65.9838,65.3136,65.4763,406100.0],["2023-03-30",64.7009,65.3902,63.0924,64.1934,823500.0],["2023-03-31",64.5189,65.6965,64.5189,65.5338,489100.0],["2023-04-03",65.7348,66.0316,64.2126,64.4998,445400.0],["2023-04-04",64.8349,64.8349,62.4701,62.8531,472300.0],["2023-04-05",61.9148,62.5946,61.5031,62.2978,286300.0],["2023-04-06",62.0201,62.135,60.8904,61.3691,416900.0],["2023-04-10",61.3595,63.4179,61.3595,63.3413,474800.0],["2023-04-11",63.7818,64.72,63.3318,64.3658,382800.0],["2023-04-12",65.1604,65.2466,63.552,63.9254,408200.0],["2023-04-13",64.0211,64.8636,63.5615,64.4998,275500.0],["2023-04-14",64.4519,65.1317,63.1499,63.4179,265600.0],["2023-04-17",63.4275,64.7392,63.3222,64.5285,225200.0],["2023-04-18",65.0264,65.103,63.9158,64.5285,219700.0],["2023-04-19",64.1108,64.7926,63.8707,64.7542,224000.0],["2023-04-20",64.2164,64.783,63.5922,64.3028,192500.0],["2023-04-21",64.6101,64.6101,63.0448,63.5442,225400.0],["2023-04-24",63.6402,64.0532,63.2849,63.6306,140100.0],["2023-04-25",62.8144,63.0064,61.2682,61.4123,358400.0],["2023-04-26",60.6536,61.1818,60.3463,60.8073,216700.0],["2023-04-27",60.9801,62.6127,60.9801,62.3054,244800.0],["2023-04-28",62.2766,63.8323,62.2766,63.5442,359100.0],["2023-05-01",63.429,64.1396,63.064,63.1889,261300.0],["2023-05-02",62.824,63.1121,61.249,62.7279,242100.0],["2023-05-03",63.1313,63.7843,62.5263,62.5935,296400.0],["2023-05-04",62.3726,62.6127,61.4027,62.1613,405200.0],["2023-05-05",62.9968,63.7074,62.7855,63.5538,256800.0],["2023-05-08",64.0148,64.4181,63.1121,63.5826,163500.0],["2023-05-09",63.1889,63.5826,62.7952,63.1985,194300.0],["2023-05-10",64.1972,64.5525,62.5935,63.4386,216900.0],["2023-05-11",62.8144,63.2561,62.3534,63.2081,222100.0],["2023-05-12",63.477,63.6402,62.2478,62.7183,216300.0],["2023-05-15",63.064,63.4482,62.7759,63.0256,186600.0],["2023-05-16",62.7663,62.7663,61.4795,62.1037,244800.0],["2023-05-17",62.2862,63.8803,62.0941,63.477,277500.0],["2023-05-18",63.4098,63.6114,62.872,63.4674,246000.0],["2023-05-19",63.9667,64.0052,62.776,63.1697,260600.0],["2023-05-22",63.4674,63.5826,62.3342,62.7759,298700.0],["2023-05-23",62.363,63.9379,62.1613,62.6223,286400.0],["2023-05-24",62.2478,62.2478,61.4219,61.5851,342000.0],["2023-05-25",61.4123,61.4123,60.3463,60.8841,210200.0],["2023-05-26",61.1434,61.9981,61.0954,61.5563,198200.0],["2023-05-30",61.5083,62.219,60.7593,61.8252,306900.0],["2023-05-31",61.5275,61.8252,60.0871,60.4424,320200.0],["2023-06-01",60.3463,61.3163,60.2503,60.8073,258300.0],["2023-06-02",62.2574,64.6582,62.2382,64.4373,230300.0],["2023-06-05",63.8035,63.9187,62.0557,62.6799,247200.0],["2023-06-06",62.5551,64.6582,62.5551,64.3605,222200.0],["2023-06-07",64.3893,66.0698,64.3893,65.9354,274000.0],["2023-06-08",65.5897,65.8009,63.9283,64.1684,247900.0],["2023-06-09",63.8419,63.8419,62.5935,62.9488,246200.0],["2023-06-12",62.92,63.5826,62.4398,62.7567,280400.0],["2023-06-13",62.8912,64.1204,62.8912,63.4866,281200.0],["2023-06-14",63.9475,64.1492,62.3726,62.6799,244500.0],["2023-06-15",62.267,64.226,62.267,64.0244,265200.0],["2023-06-16",64.6486,64.6486,63.3617,64.1588,847000.0],["2023-06-20",63.6114,63.9667,61.9981,62.1325,382400.0],["2023-06-21",62.0365,62.507,61.4219,61.7772,330700.0],["2023-06-22",61.758,61.8156,60.9321,61.6332,265600.0],["2023-06-23",60.2599,61.662,60.1351,60.644,634700.0],["2023-06-26",60.2983,61.7772,60.2983,61.2394,312100.0],["2023-06-27",61.5851,62.363,61.0186,61.806,291800.0],["2023-06-28",61.6236,62.1229,60.9513,62.0749,545300.0],["2023-06-29",61.3643,66.8381,61.1914,66.4924,954800.0],["2023-06-30",66.2619,69.0468,66.2619,68.6723,875300.0],["2023-07-03",68.509,69.4694,68.3938,68.7971,264600.0],["2023-07-05",68.2978,68.2978,65.2152,65.5513,668900.0],["2023-07-06",64.8214,65.3688,63.8227,64.879,485000.0],["2023-07-07",64.9174,67.0878,64.879,66.3483,386000.0],["2023-07-10",66.1755,67.2126,66.0602,66.8093,359500.0],["2023-07-11",67.3951,67.8752,66.8381,67.1358,242400.0],["2023-07-12",68.2401,68.8644,67.6063,68.5859,372600.0],["2023-07-13",68.7011,69.2197,68.3842,68.8836,263100.0],["2023-07-14",68.6627,68.7779,67.2606,67.8752,237100.0],["2023-07-17",67.6448,68.3266,67.3759,68.1441,287600.0],["2023-07-18",68.3554,70.1512,68.2594,70.1416,337700.0],["2023-07-19",70.3679,70.4449,69.4627,70.3294,335500.0],["2023-07-20",70.6183,70.6183,69.7323,70.1656,280200.0],["2023-07-21",70.2523,70.6857,69.2315,70.6279,391000.0],["2023-07-24",70.7338,70.9746,70.1368,70.4738,293600.0],["2023-07-25",70.3968,71.822,70.2716,71.302,275100.0],["2023-07-26",71.119,72.0821,71.0035,71.4368,208100.0],["2023-07-27",71.4465,71.7835,70.5509,70.8494,300000.0],["2023-07-28",71.3309,71.562,70.1079,70.3101,255100.0],["2023-07-31",70.4257,71.5235,70.0886,71.2924,979200.0],["2023-08-01",71.0227,71.562,70.7338,71.1479,154100.0],["2023-08-02",70.3486,70.8109,70.0212,70.2427,186000.0],["2023-08-03",70.1271,70.3294,69.1641,69.4434,227100.0],["2023-08-04",69.4915,70.3968,69.4915,69.7227,183300.0],["2023-08-07",70.0501,70.4738,69.7708,70.3294,183900.0],["2023-08-08",69.3278,69.7901,68.3167,69.636,187700.0],["2023-08-09",69.7612,69.7612,68.5285,68.7211,398400.0],["2023-08-10",69.0678,70.0886,68.6152,69.4723,294500.0],["2023-08-11",69.3856,69.8382,68.8656,68.9811,286400.0],["2023-08-14",68.5863,68.6152,67.6425,68.3648,391700.0],["2023-08-15",67.8159,67.8159,66.8529,66.9203,159700.0],["2023-08-16",66.7854,67.267,66.121,66.1691,227800.0],["2023-08-17",66.3232,67.5848,66.3232,66.9203,209600.0],["2023-08-18",66.3906,67.3536,66.3906,67.0262,245000.0],["2023-08-21",66.9395,66.9395,66.0825,66.5543,180200.0],["2023-08-22",67.0069,67.0069,65.8321,66.1017,171500.0],["2023-08-23",66.5447,66.718,66.015,66.2365,229700.0],["2023-08-24",65.9861,66.9684,65.9091,66.8143,308500.0],["2023-08-25",67.3151,68.3167,66.6699,68.1337,242500.0],["2023-08-28",68.3167,69.3567,68.3167,68.9522,210100.0],["2023-08-29",68.8078,69.7516,68.1915,69.6264,191900.0],["2023-08-30",69.5204,70.4835,69.5204,69.7419,435000.0],["2023-08-31",69.8093,70.3968,69.5108,69.8479,371100.0],["2023-09-01",70.3101,71.0998,69.9345,70.3101,202600.0],["2023-09-05",69.5878,69.7612,67.6329,68.49,317800.0],["2023-09-06",68.5285,69.2604,67.527,68.4804,193400.0],["2023-09-07",68.4996,68.4996,66.8625,67.3536,285900.0],["2023-09-08",67.2766,67.2959,66.6025,66.6603,198100.0],["2023-09-11",66.564,67.4307,66.3232,66.3521,287000.0],["2023-09-12",65.8417,66.0824,65.1868,65.3698,245100.0],["2023-09-13",65.4661,65.4661,64.4646,65.1291,317600.0],["2023-09-14",65.938,66.4676,65.4854,65.9765,406900.0],["2023-09-15",65.7935,66.5736,65.5046,66.3136,997000.0],["2023-09-18",66.2269,66.2943,65.6683,65.938,292700.0],["2023-09-19",65.8224,66.1402,65.2928,65.4757,455400.0],["2023-09-20",65.9187,66.4002,65.495,65.5817,465700.0],["2023-09-21",65.0039,65.0039,64.0023,64.0697,339000.0],["2023-09-22",64.0601,64.6957,64.0601,64.1468,214500.0],["2023-09-25",63.7712,65.1483,63.7712,65.0905,268300.0],["2023-09-26",64.9172,65.5431,64.5127,64.7053,461300.0],["2023-09-27",65.2928,65.8706,64.4261,65.0809,433600.0],["2023-09-28",64.8883,69.1448,64.8883,69.0004,1321900.0],["2023-09-29",69.4819,69.4819,66.0054,66.0728,538700.0],["2023-10-02",65.7261,66.0343,65.052,65.8032,355500.0],["2023-10-03",65.4083,65.8802,65.2543,65.7454,357900.0],["2023-10-04",66.381,67.8159,66.1113,67.681,355300.0],["2023-10-05",67.7099,68.0374,67.3151,67.4692,532400.0],["2023-10-06",67.1995,69.2893,67.1514,69.0389,394900.0],["2023-10-09",68.5478,68.8367,67.5751,68.2011,370600.0],["2023-10-10",68.7211,69.5301,68.1915,68.3167,359300.0],["2023-10-11",68.4226,69.2989,68.4226,69.27,264600.0],["2023-10-12",69.6553,69.6553,67.7292,68.124,268400.0],["2023-10-13",68.307,68.4611,67.4499,67.7677,247800.0],["2023-10-16",68.8078,69.3663,68.2781,68.3937,312300.0],["2023-10-17",66.7951,68.8752,66.7951,67.9314,335500.0],["2023-10-18",67.1829,67.1829,66.1398,66.1398,257500.0],["2023-10-19",65.8114,66.729,64.9808,64.9808,295200.0],["2023-10-20",65.1643,65.4348,64.5752,64.6911,484000.0],["2023-10-23",64.5173,65.0581,64.015,64.0536,396700.0],["2023-10-24",64.6911,64.6911,63.5707,63.8315,166900.0],["2023-10-25",63.4162,63.5224,62.6822,62.6918,236300.0],["2023-10-26",62.9236,63.7253,62.5373,63.1071,287400.0],["2023-10-27",63.3872,63.5514,62.4311,62.6242,270600.0],["2023-10-30",63.4162,63.5997,62.6725,63.1941,232000.0],["2023-10-31",63.223,64.044,63.223,63.8894,421700.0],["2023-11-01",63.6094,63.6866,62.8174,63.677,293500.0],["2023-11-02",64.0923,65.4155,63.1844,65.4058,224100.0],["2023-11-03",66.6324,68.3999,66.6324,67.7238,267700.0],["2023-11-06",67.5692,67.8204,67.0091,67.5886,212500.0],["2023-11-07",67.3471,67.3471,66.3716,66.9415,560000.0],["2023-11-08",67.2602,68.1681,66.8159,67.9266,203500.0],["2023-11-09",68.2646,69.4912,68.0135,68.9407,486100.0],["2023-11-10",69.1242,70.148,68.255,69.8679,440500.0],["2023-11-13",69.5009,70.6696,69.1919,69.8583,300000.0],["2023-11-14",71.6644,73.992,70.6985,73.8954,544000.0],["2023-11-15",73.9823,74.6005,72.9875,73.0069,345200.0],["2023-11-16",73.2097,73.5477,72.2728,72.9296,238700.0],["2023-11-17",73.3063,73.7409,72.4177,72.833,298600.0],["2023-11-20",72.862,73.4511,72.0797,73.2097,359400.0],["2023-11-21",72.9682,73.4608,72.7944,73.1421,336100.0],["2023-11-22",73.6443,73.8857,72.8716,73.1904,255300.0],["2023-11-24",73.0551,73.9727,73.0551,73.8375,94900.0],["2023-11-27",73.3449,73.6153,73.0165,73.3739,290700.0],["2023-11-28",73.2193,73.2193,71.7223,71.9445,210200.0],["2023-11-29",72.6398,73.3352,72.3404,72.5046,393400.0],["2023-11-30",72.5336,73.1421,71.7899,73.0938,229900.0],["2023-12-01",72.804,74.4073,72.3887,74.2624,280900.0],["2023-12-04",73.9534,75.4021,73.9534,75.4021,356600.0],["2023-12-05",74.8999,75.18,73.963,75.0737,259500.0],["2023-12-06",75.6629,76.1941,75.1027,75.1607,245300.0],["2023-12-07",75.3345,76.4452,75.0641,76.4066,303300.0],["2023-12-08",76.5031,77.044,75.7305,76.1458,252600.0],["2023-12-11",75.9333,76.3873,75.5084,75.7691,382100.0],["2023-12-12",75.943,75.943,75.0834,75.3924,233000.0],["2023-12-13",75.1413,77.4883,75.0544,77.3241,480500.0],["2023-12-14",77.7491,80.0091,77.7104,78.8694,415000.0],["2023-12-15",79.1205,79.6904,78.4831,78.9853,810800.0],["2023-12-18",79.0626,79.2944,78.4831,78.8887,292500.0],["2023-12-19",79.6807,80.55,79.3813,80.3278,316700.0],["2023-12-20",80.2989,80.6852,78.57,78.6956,330400.0],["2023-12-21",79.5938,79.6035,78.5411,79.2075,216200.0],["2023-12-22",79.2751,80.1154,79.2751,79.5455,166200.0],["2023-12-26",80.1057,80.7818,79.5938,80.1057,206700.0],["2023-12-27",80.0381,80.6465,79.8546,80.2506,181200.0],["2023-12-28",80.1057,80.463,79.4779,79.6228,163900.0],["2023-12-29",79.391,79.5938,78.4831,78.628,272800.0],["2024-01-02",77.6718,78.1837,76.9185,77.3531,448600.0],["2024-01-03",76.5128,76.6287,75.0931,75.5856,510000.0],["2024-01-04",75.8657,75.8657,74.5425,75.2089,438000.0],["2024-01-05",74.6777,76.1168,74.6777,75.1607,292900.0],["2024-01-08",74.9578,75.9526,74.8226,75.914,182900.0],["2024-01-09",74.8902,75.489,74.6198,75.2572,230600.0],["2024-01-10",74.9385,75.6436,74.7357,75.5566,212800.0],["2024-01-11",75.3345,75.8754,74.5425,75.8657,182600.0],["2024-01-12",76.9185,76.9185,75.2476,75.7015,182500.0],["2024-01-16",75.093,75.914,74.5425,75.7498,369900.0],["2024-01-17",74.5811,75.4311,74.0403,74.1079,570000.0],["2024-01-18",76.3003,76.6963,72.1086,75.3924,739300.0],["2024-01-19",75.576,75.6146,73.258,74.1272,537400.0],["2024-01-22",74.7743,75.4794,74.359,75.0834,412700.0],["2024-01-23",76.0106,76.1362,74.8516,75.122,308000.0],["2024-01-24",75.3538,75.6725,74.05,74.3107,320100.0],["2024-01-25",75.2862,75.4214,74.5135,75.3152,275300.0],["2024-01-26",76.0009,76.1361,74.9868,75.0641,201300.0],["2024-01-29",74.8419,75.4697,74.6101,75.3538,283500.0],["2024-01-30",75.0834,75.7015,74.755,75.0351,359100.0],["2024-01-31",75.1607,75.1607,73.1131,73.1807,341400.0],["2024-02-01",73.4994,73.8182,72.5046,73.7216,285300.0],["2024-02-02",72.833,73.5381,72.4177,73.3256,200800.0],["2024-02-05",72.1956,72.862,71.3746,72.4563,213600.0],["2024-02-06",72.6355,74.0592,72.4999,73.9236,299500.0],["2024-02-07",74.2625,74.4562,73.7008,73.7783,265700.0],["2024-02-08",73.7977,74.0785,72.9357,73.817,343600.0],["2024-02-09",73.8171,75.2698,73.5749,74.8727,326200.0],["2024-02-12",75.5022,76.6547,75.1535,75.9961,269900.0],["2024-02-13",74.0204,74.7662,73.1585,73.7783,272200.0],["2024-02-14",74.5337,74.7855,73.6912,74.1173,211000.0],["2024-02-15",74.5337,75.9768,74.5337,75.909,208600.0],["2024-02-16",75.599,76.0252,74.7758,74.863,259400.0],["2024-02-20",73.9526,75.5506,73.9526,75.3569,226800.0],["2024-02-21",75.4538,75.6862,74.8824,75.5312,425900.0],["2024-02-22",75.7056,76.4029,75.4247,75.938,163200.0],["2024-02-23",76.1027,76.5578,75.9186,76.306,155200.0],["2024-02-26",76.0349,76.1511,75.386,76.0639,179800.0],["2024-02-27",76.5288,76.645,75.5506,75.6765,120200.0],["2024-02-28",75.202,76.4222,75.202,76.0058,183200.0],["2024-02-29",76.7128,77.2358,76.1317,77.0227,222500.0],["2024-03-01",77.0421,77.2939,76.4126,77.0227,168900.0],["2024-03-04",76.9646,77.3907,76.7903,77.2358,165500.0],["2024-03-05",76.6353,76.9355,75.3763,75.6959,177200.0],["2024-03-06",76.4416,76.9743,76.0252,76.5288,143300.0],["2024-03-07",76.9936,77.9331,76.5675,77.0324,175400.0],["2024-03-08",77.565,77.9331,76.6062,76.6644,134100.0],["2024-03-11",76.5385,76.8871,76.1027,76.7709,128200.0],["2024-03-12",76.7806,76.829,76.0252,76.4222,172900.0],["2024-03-13",76.2576,77.5263,76.2576,76.674,213300.0],["2024-03-14",76.3351,76.3738,75.3182,75.938,221500.0],["2024-03-15",75.415,77.2551,75.415,77.1486,584200.0],["2024-03-18",77.1196,77.6619,75.9671,76.2867,345100.0],["2024-03-19",76.5675,77.7587,76.5482,77.0711,282800.0],["2024-03-20",76.9936,78.8434,76.7806,78.2914,455700.0],["2024-03-21",78.4948,79.0759,78.2236,78.5626,355400.0],["2024-03-22",78.7563,78.7563,77.5457,78.1461,262400.0],["2024-03-25",78.1946,78.4851,77.2745,77.2842,233500.0],["2024-03-26",77.6522,78.3592,77.4198,77.8265,207700.0],["2024-03-27",78.5045,80.2574,78.5045,79.9765,642100.0],["2024-03-28",78.4464,81.652,76.8484,77.2261,757800.0],["2024-04-01",76.9743,77.2358,75.0858,76.4319,379300.0],["2024-04-02",75.9283,76.4513,75.1439,76.4126,387400.0],["2024-04-03",75.5409,76.8581,75.5409,76.8387,385800.0],["2024-04-04",77.3035,77.4294,74.9502,75.202,274000.0],["2024-04-05",74.9889,75.5506,74.5337,75.2213,280500.0],["2024-04-08",75.6184,76.1607,75.2891,75.7152,247800.0],["2024-04-09",76.1704,76.49,75.5022,76.1704,239100.0],["2024-04-10",74.4659,75.0857,73.5846,74.5531,297200.0],["2024-04-11",74.8049,75.6475,74.3594,75.0954,336100.0],["2024-04-12",74.8243,74.8243,73.2166,73.5265,281900.0],["2024-04-15",73.7589,74.2044,72.8002,73.5071,296100.0],["2024-04-16",72.9357,73.5943,72.161,72.8098,288000.0],["2024-04-17",73.3038,73.8655,73.265,73.604,441900.0],["2024-04-18",73.8655,74.0689,72.8873,73.7493,356200.0],["2024-04-19",73.7299,74.5434,73.6233,74.524,479800.0],["2024-04-22",74.5918,74.8339,73.7008,74.1076,302300.0],["2024-04-23",73.788,74.3691,73.3715,73.7105,270900.0],["2024-04-24",73.3346,74.0145,72.3439,72.9072,259100.0],["2024-04-25",72.5284,72.5284,71.4697,71.5668,255200.0],["2024-04-26",71.5668,72.781,71.5668,72.1011,264800.0],["2024-04-29",72.441,73.2278,72.3536,73.1889,270700.0],["2024-04-30",72.6256,73.0918,72.1593,72.5673,357600.0],["2024-05-01",72.917,74.1894,72.917,72.9947,369400.0],["2024-05-02",73.5483,74.5293,73.3055,73.8786,307400.0],["2024-05-03",74.8887,75.3161,74.1991,74.7236,188100.0],["2024-05-06",75.083,76.2292,74.8013,76.2,203600.0],["2024-05-07",76.6371,77.4239,76.6371,76.9285,236500.0],["2024-05-08",76.2,77.1033,76.2,77.0742,210100.0],["2024-05-09",77.1519,77.4045,76.2583,76.9091,235900.0],["2024-05-10",76.9674,77.3656,76.3263,77.3365,213200.0],["2024-05-13",77.7055,77.8318,77.113,77.2879,198400.0],["2024-05-14",77.793,78.3272,77.5016,78.1329,213000.0],["2024-05-15",78.7643,79.0168,78.0941,78.7352,245800.0],["2024-05-16",78.7643,79.1237,78.2301,79.0168,339900.0],["2024-05-17",79.3859,79.3859,78.4632,78.8226,215600.0],["2024-05-20",78.8226,79.8036,78.7352,79.7356,266000.0],["2024-05-21",79.6191,79.9396,79.4054,79.6093,219300.0],["2024-05-22",79.2111,79.6288,77.6667,77.9872,303000.0],["2024-05-23",78.1523,78.1523,76.7051,77.181,247500.0],["2024-05-24",77.6764,77.8318,76.4331,77.1228,281000.0],["2024-05-28",77.1519,77.2102,75.8698,76.1417,245800.0],["2024-05-29",75.3744,75.9766,74.8984,75.1607,182600.0],["2024-05-30",75.4812,76.7925,75.4812,76.4137,205600.0],["2024-05-31",76.9771,77.6667,76.2194,77.3462,278000.0],["2024-06-03",77.6764,77.6764,76.064,76.2777,251700.0],["2024-06-04",75.7629,76.0349,74.811,74.8499,215400.0],["2024-06-05",75.083,75.7338,74.4808,75.5589,219300.0],["2024-06-06",75.3258,76.4331,75.1801,75.5978,218300.0],["2024-06-07",74.811,75.4715,73.7426,73.8883,306700.0],["2024-06-10",73.2472,74.0437,72.713,73.83,278300.0],["2024-06-11",73.5483,74.0437,73.0821,73.9757,201800.0],["2024-06-12",75.8406,76.6177,75.4132,76.3263,359400.0],["2024-06-13",76.0252,76.4525,75.083,76.2971,469000.0],["2024-06-14",75.2384,75.5492,74.2477,75.1607,273400.0],["2024-06-17",74.8304,76.4137,74.8304,76.3943,217600.0],["2024-06-18",76.4817,76.9965,76.132,76.5594,211800.0],["2024-06-20",76.2971,77.113,75.5492,75.8115,482000.0],["2024-06-21",75.7921,75.8406,75.355,75.7726,789800.0],["2024-06-24",76.1903,77.4627,76.0057,76.4137,393100.0],["2024-06-25",75.8795,75.8795,73.1889,74.1311,599300.0],["2024-06-26",73.5969,74.5488,73.3152,74.1117,468400.0],["2024-06-27",77.8124,77.8124,73.0627,74.1602,713700.0],["2024-06-28",74.6848,75.9669,74.0145,74.7527,1947800.0],["2024-07-01",75.2481,75.4132,73.9174,74.1505,384300.0],["2024-07-02",74.4516,74.8984,74.2185,74.3836,326000.0],["2024-07-03",74.5585,74.607,73.7911,74.0243,183100.0],["2024-07-05",73.626,73.8689,72.8295,73.4318,274500.0],["2024-07-08",74.1408,75.1801,74.1408,75.0344,329500.0],["2024-07-09",74.9179,75.2481,74.1991,74.5002,373400.0],["2024-07-10",75.1413,76.3943,74.8013,76.3457,346200.0],["2024-07-11",77.8318,79.3957,77.4919,78.1329,571400.0],["2024-07-12",78.8129,80.5418,77.9581,80.5321,433100.0],["2024-07-15",80.6195,81.6685,80.5418,80.8235,361800.0],["2024-07-16",81.2217,83.8152,81.2217,83.6986,420400.0],["2024-07-17",83.4266,84.4271,82.397,82.5233,424800.0],["2024-07-18",82.1639,83.7083,81.2412,81.6783,253000.0],["2024-07-19",81.62,81.62,79.9299,80.163,308700.0],["2024-07-22",80.9012,81.7268,79.9202,81.3869,197100.0],["2024-07-23",81.5326,82.3776,80.9498,81.9502,256600.0],["2024-07-24",81.7754,82.2222,79.9202,79.959,200000.0],["2024-07-25",80.2019,82.2902,79.182,81.4063,351900.0],["2024-07-26",82.0377,82.9896,81.7754,82.7661,217100.0],["2024-07-29",82.737,83.0867,81.9988,83.0187,260600.0],["2024-07-30",82.8341,84.0677,82.5719,83.6403,183100.0],["2024-07-31",84.1009,85.3767,83.0687,83.9451,831700.0],["2024-08-01",83.9451,84.4418,81.4131,81.8708,253600.0],["2024-08-02",79.5434,79.5434,78.0144,79.0954,385100.0],["2024-08-05",75.7551,77.1575,74.5573,75.9889,330100.0],["2024-08-06",75.8525,78.2384,75.2974,76.7777,382900.0],["2024-08-07",77.4788,77.771,75.8525,76.0181,279500.0],["2024-08-08",76.9335,77.7515,76.6511,77.5567,162300.0],["2024-08-09",77.362,77.8197,76.9822,77.1185,171800.0],["2024-08-12",76.9237,76.9335,76.0473,76.3005,156400.0],["2024-08-13",76.6219,77.5373,75.8623,77.0114,147000.0],["2024-08-14",77.3814,77.3814,76.2031,76.9529,141700.0],["2024-08-15",78.5306,79.3681,78.0534,78.4332,190000.0],["2024-08-16",78.3066,79.0662,77.771,79.0467,235200.0],["2024-08-19",79.0662,79.1149,78.0923,78.9104,123800.0],["2024-08-20",78.5695,78.774,77.8781,77.9463,115800.0],["2024-08-21",78.6182,79.5726,78.3261,79.3389,127200.0],["2024-08-22",79.7186,80.2835,78.813,79.4362,172800.0],["2024-08-23",80.0498,81.715,79.6992,81.2476,186300.0],["2024-08-26",81.9293,82.8642,80.858,81.0333,176700.0],["2024-08-27",80.7899,81.345,80.3127,80.8386,182800.0],["2024-08-28",80.7996,81.6858,80.4977,81.2379,163900.0],["2024-08-29",81.9293,82.8739,81.1697,82.2312,189200.0],["2024-08-30",82.4649,83.6432,81.7345,83.4193,257700.0],["2024-09-03",82.3091,82.7765,80.1861,80.6049,231600.0],["2024-09-04",80.2445,80.7412,79.6115,79.6894,232300.0],["2024-09-05",80.04,80.1861,78.2287,78.5208,194000.0],["2024-09-06",78.7156,79.0759,77.1867,77.3522,171200.0],["2024-09-09",77.2062,77.771,76.6608,77.1769,256700.0],["2024-09-10",77.2938,77.4691,76.3492,76.9335,222500.0],["2024-09-11",76.4855,77.0893,74.2749,76.6998,306400.0],["2024-09-12",77.099,77.7807,76.242,77.3133,217200.0],["2024-09-13",78.2189,79.3097,77.9073,78.6669,269400.0],["2024-09-16",79.2317,79.7576,78.5306,78.9298,296400.0],["2024-09-17",79.5336,80.4296,79.1928,79.5239,172000.0],["2024-09-18",79.7479,81.2281,78.9201,79.1343,459600.0],["2024-09-19",81.3255,81.9195,80.3711,81.715,317200.0],["2024-09-20",81.2378,81.7637,79.0857,79.2707,886800.0],["2024-09-23",79.8258,80.2737,79.0954,79.3096,261300.0],["2024-09-24",79.7966,80.2543,79.3291,79.9426,261300.0],["2024-09-25",80.0985,80.0985,78.1605,78.5208,447300.0],["2024-09-26",74.2067,80.2348,73.6906,78.628,865000.0],["2024-09-27",78.6182,79.5531,77.1477,77.9949,576900.0],["2024-09-30",77.8099,78.1118,76.5342,77.3035,458900.0],["2024-10-01",77.4107,77.5859,76.1544,76.3686,344100.0],["2024-10-02",76.1544,76.9529,75.9304,76.1154,280500.0],["2024-10-03",75.4143,75.4435,74.4599,75.1611,258100.0],["2024-10-04",76.1739,76.1739,74.9761,75.687,221500.0],["2024-10-07",75.1027,75.5993,74.4794,75.4338,250000.0],["2024-10-08",75.239,75.9888,74.4599,75.2877,266900.0],["2024-10-09",75.424,76.9043,75.424,76.4271,244500.0],["2024-10-10",75.6383,76.2031,75.4338,76.096,307000.0],["2024-10-11",76.0668,77.2354,76.0668,76.8848,170600.0],["2024-10-14",76.7874,77.5957,76.505,77.5372,183900.0],["2024-10-15",77.2548,78.8714,77.1964,77.6541,256700.0],["2024-10-16",78.1118,78.9104,78.1118,78.5306,197000.0],["2024-10-17",78.6702,78.6702,77.6839,77.9085,225900.0],["2024-10-18",78.2503,78.3284,77.1956,77.3812,432800.0],["2024-10-21",77.1859,77.3226,74.9398,75.0277,394500.0],["2024-10-22",74.8324,74.9398,73.143,73.143,231600.0],["2024-10-23",72.7719,73.6899,72.5961,73.0844,185000.0],["2024-10-24",73.2406,73.3481,72.6254,73.1137,177300.0],["2024-10-25",73.6508,74.1391,72.9379,73.0453,263500.0],["2024-10-28",73.8168,74.5492,73.1528,73.5727,250000.0],["2024-10-29",72.5473,73.3578,72.518,73.0649,143600.0],["2024-10-30",72.5668,74.0512,72.5668,72.8305,170200.0],["2024-10-31",72.7621,72.9184,71.4438,71.4633,508600.0],["2024-11-01",71.6391,72.2641,70.8969,71.2485,267500.0],["2024-11-04",71.3754,72.4985,71.3266,71.7661,239000.0],["2024-11-05",71.0337,72.8305,71.0337,72.6352,223500.0],["2024-11-06",76.6,78.2698,76.2875,77.4691,531900.0],["2024-11-07",77.1273,77.3909,75.5648,76.7367,344600.0],["2024-11-08",76.5707,77.1468,75.7699,75.9652,363300.0],["2024-11-11",76.6488,76.6781,75.3793,75.7308,249400.0],["2024-11-12",75.4183,75.7308,73.8656,74.2855,242100.0],["2024-11-13",74.7543,74.8324,74.1586,74.2953,221200.0],["2024-11-14",74.3051,74.9301,73.5434,73.8949,174400.0],["2024-11-15",74.2367,74.598,73.2211,74.1781,335900.0],["2024-11-18",74.4418,74.559,72.6449,72.7524,183800.0],["2024-11-19",72.1957,72.3032,71.6196,71.9711,204000.0],["2024-11-20",71.7954,72.9379,71.2583,72.8207,269500.0],["2024-11-21",73.2113,73.5531,72.4985,73.1137,211200.0],["2024-11-22",73.3578,74.4711,73.1625,74.3734,313200.0],["2024-11-25",75.0472,76.8343,75.0277,76.1605,449200.0],["2024-11-26",75.5648,75.7015,74.4613,74.725,281800.0],["2024-11-27",74.9203,75.7406,74.3246,74.393,131600.0],["2024-11-29",74.9789,75.3402,74.1586,75.0863,145400.0],["2024-12-02",75.2719,75.6722,74.2953,75.1547,290700.0],["2024-12-03",75.3304,75.8089,73.934,74.4125,178200.0],["2024-12-04",74.5687,75.2816,73.768,75.0277,215600.0],["2024-12-05",75.0765,75.4769,73.6996,73.8363,201900.0],["2024-12-06",74.3832,74.4906,73.2113,73.768,148600.0],["2024-12-09",74.6176,75.9457,73.8461,74.0414,297100.0],["2024-12-10",73.8168,74.0902,72.352,73.2016,195200.0],["2024-12-11",73.8168,74.3148,72.4594,72.5668,331200.0],["2024-12-12",72.3032,72.8891,71.8051,71.8442,279300.0],["2024-12-13",71.4829,71.7465,71.1216,71.7075,275800.0],["2024-12-16",71.7075,71.9711,70.8286,70.9262,207600.0],["2024-12-17",70.3208,70.5649,69.8325,70.2817,344800.0],["2024-12-18",70.2329,71.1118,67.7134,68.1724,374900.0],["2024-12-19",68.4068,68.7193,67.1958,67.4302,356100.0],["2024-12-20",67.0298,68.69,66.1705,66.5611,1587100.0],["2024-12-23",66.3072,66.6099,65.7994,66.3658,236000.0],["2024-12-24",66.2584,67.0201,65.9654,66.8345,134300.0],["2024-12-26",66.3756,67.147,66.3756,66.8931,222500.0],["2024-12-27",66.3072,67.4107,65.5846,66.0435,251800.0],["2024-12-30",65.8678,65.9264,64.901,65.5162,278500.0],["2024-12-31",65.9752,66.5416,65.4967,65.8971,232800.0],["2025-01-02",60.2624,63.9244,60.2624,60.9264,803600.0],["2025-01-03",60.7995,61.5124,60.6335,61.3171,460100.0],["2025-01-06",60.4577,62.5963,60.3601,61.8737,488900.0],["2025-01-07",61.5612,62.9967,60.8386,61.4343,431900.0],["2025-01-08",61.0339,62.3034,60.7214,61.7077,364400.0],["2025-01-10",60.3991,61.3952,59.53,59.8522,330500.0],["2025-01-13",59.5593,61.8346,59.5593,61.737,292700.0],["2025-01-14",61.8249,62.3034,61.2487,62.235,214100.0],["2025-01-15",63.485,63.8268,62.5768,62.6354,417200.0],["2025-01-16",61.2194,61.7467,60.0085,60.7604,679300.0],["2025-01-17",60.9948,61.7858,60.4675,60.6335,636300.0],["2025-01-21",61.4147,62.0299,60.7995,60.8874,464900.0],["2025-01-22",60.4089,61.2194,60.1647,60.321,363000.0],["2025-01-23",60.0085,60.9167,59.6765,60.8581,463700.0],["2025-01-24",60.9362,61.4831,60.6921,61.2975,423400.0],["2025-01-27",61.6491,62.8209,61.4635,62.7721,480900.0],["2025-01-28",62.3131,62.5182,61.3854,61.405,415200.0],["2025-01-29",61.0827,61.8542,61.0827,61.4343,352500.0],["2025-01-30",61.5612,62.3424,61.1901,62.0202,439500.0],["2025-01-31",61.737,62.6647,61.2878,61.6491,639400.0],["2025-02-03",60.8483,60.8874,59.7546,60.1452,529000.0],["2025-02-04",60.1257,60.8972,59.8523,59.862,374700.0],["2025-02-05",59.8815,60.1062,59.3054,59.5593,437400.0],["2025-02-06",59.9053,60.0229,59.3564,59.9543,512100.0],["2025-02-07",59.7583,59.7877,58.6801,59.2682,496000.0],["2025-02-10",59.3956,60.2581,59.1702,59.8857,530100.0],["2025-02-11",59.7877,60.6404,59.4642,59.474,442000.0],["2025-02-12",58.3959,58.8467,57.9254,58.2195,539100.0],["2025-02-13",58.7095,59.7681,58.7095,59.2976,532100.0],["2025-02-14",59.4152,60.3169,59.4054,59.6602,517600.0],["2025-02-18",59.4838,59.7779,58.6997,58.9055,423400.0],["2025-02-19",57.8372,58.6409,57.6902,57.8568,610800.0],["2025-02-20",57.7294,58.4057,57.5138,57.9548,281100.0],["2025-02-21",57.9548,58.0136,55.8378,56.1906,451300.0],["2025-02-24",56.5238,57.1217,56.1514,56.1906,395100.0],["2025-02-25",56.6415,57.2883,56.416,56.7199,560600.0],["2025-02-26",56.7003,57.1707,55.6711,55.7201,293700.0],["2025-02-27",55.4359,55.9456,54.348,55.2301,575300.0],["2025-02-28",55.5045,55.7985,54.838,55.6123,357100.0],["2025-03-03",56.1514,56.1514,54.2794,54.6224,369300.0],["2025-03-04",54.0049,54.74,53.7305,53.8481,484100.0],["2025-03-05",53.211,54.9262,53.1032,54.8282,374700.0],["2025-03-06",54.7694,56.2886,54.5146,55.9946,597800.0],["2025-03-07",55.7299,56.1808,55.0536,55.9162,496500.0],["2025-03-10",55.6221,56.9845,55.4751,55.9652,574000.0],["2025-03-11",56.465,56.465,54.3872,54.4656,556000.0],["2025-03-12",54.5244,54.7988,52.7308,52.8386,355400.0],["2025-03-13",52.7798,53.4462,51.5448,51.829,565300.0],["2025-03-14",52.2113,52.5935,51.7114,52.3681,896200.0],["2025-03-17",52.3387,53.0738,52.0741,52.8778,708200.0],["2025-03-18",53.0052,53.6423,52.7013,53.358,366900.0],["2025-03-19",53.5247,53.9363,51.7016,52.4955,523500.0],["2025-03-20",52.0349,53.358,51.5742,52.868,717900.0],["2025-03-21",52.0545,52.7307,51.5546,52.5053,1053300.0],["2025-03-24",53.505,53.8971,53.0248,53.3678,509100.0],["2025-03-25",53.0934,53.7991,52.5347,52.7602,384800.0],["2025-03-26",52.9072,53.5541,52.5347,53.2404,701700.0],["2025-03-27",56.4258,56.6807,52.7602,56.465,1754700.0],["2025-03-28",56.0926,56.2886,52.966,53.6815,825100.0],["2025-03-31",53.5345,55.2203,52.4367,55.0046,920400.0],["2025-04-01",55.5339,56.0926,54.3578,56.0436,899900.0],["2025-04-02",55.3085,56.9943,54.936,56.8865,503400.0],["2025-04-03",54.7596,55.0635,52.5837,53.26,742800.0],["2025-04-04",51.4566,52.4367,50.1432,51.7016,635800.0],["2025-04-07",49.9668,52.8288,48.0262,50.104,822000.0],["2025-04-08",51.1234,51.1234,46.6148,47.4675,688800.0],["2025-04-09",46.752,53.1522,46.6344,52.7112,601100.0],["2025-04-10",51.0547,51.4566,49.4963,50.8391,916000.0],["2025-04-11",50.3,52.7504,49.957,52.6621,653400.0],["2025-04-14",53.1032,53.1424,51.8584,52.8778,532100.0],["2025-04-15",52.5249,52.9366,52.1623,52.4955,413600.0],["2025-04-16",52.5739,52.9366,50.5941,51.3096,465600.0],["2025-04-17",51.9663,53.0738,51.9467,52.6425,607000.0],["2025-04-21",52.2407,52.6425,51.3096,52.4661,524600.0],["2025-04-22",52.8582,53.9461,52.4955,53.7697,337100.0],["2025-04-23",55.0929,55.6221,52.9464,53.2012,336500.0],["2025-04-24",53.2796,54.299,53.113,53.9265,379400.0],["2025-04-25",53.2698,53.7305,52.7406,53.4854,278700.0],["2025-04-28",53.4168,54.2009,52.5641,53.211,550300.0],["2025-04-29",53.2947,53.8164,52.9994,53.2652,369000.0],["2025-04-30",52.8222,53.3144,51.828,53.1963,634100.0],["2025-05-01",53.0092,53.6983,52.3989,53.0289,324200.0],["2025-05-02",53.4227,54.0428,53.1175,53.4719,294400.0],["2025-05-05",53.0191,53.59,52.7927,52.8222,310800.0],["2025-05-06",52.5859,52.6745,51.8772,52.3497,385000.0],["2025-05-07",52.832,52.832,51.5523,52.2611,446800.0],["2025-05-08",52.7237,54.092,52.4776,53.9345,318700.0],["2025-05-09",54.092,54.3972,53.4128,53.6786,300600.0],["2025-05-12",56.3364,57.3405,55.5096,56.1396,460500.0],["2025-05-13",56.3266,56.3266,55.7655,56.0411,319300.0],["2025-05-14",55.6769,55.8836,54.8599,55.0371,332700.0],["2025-05-15",55.0666,55.7163,54.7417,55.5982,259800.0],["2025-05-16",55.6474,56.1986,55.293,56.11,254700.0],["2025-05-19",55.2733,55.9033,54.7122,55.8344,223100.0],["2025-05-20",55.6178,55.8147,55.2241,55.3914,180400.0],["2025-05-21",55.2339,55.2339,53.6884,53.8164,209700.0],["2025-05-22",53.6688,54.22,53.3045,53.9739,203100.0],["2025-05-23",52.9206,53.7081,52.9206,53.3734,216100.0],["2025-05-27",54.2397,55.2142,54.1216,55.2044,261400.0],["2025-05-28",54.9977,55.2339,54.7122,54.8008,264200.0],["2025-05-29",55.2733,55.48,54.3381,55.106,246700.0],["2025-05-30",54.7516,55.0764,54.2692,54.9485,432000.0],["2025-06-02",54.6728,54.8303,53.6195,53.9542,197600.0],["2025-06-03",53.9247,54.9386,53.6195,54.535,255600.0],["2025-06-04",54.7614,55.48,54.7614,55.1749,226400.0],["2025-06-05",55.3225,55.48,54.6925,54.8599,273200.0],["2025-06-06",55.6474,55.9033,54.9878,55.3028,215800.0],["2025-06-09",55.7163,56.7893,55.5883,56.238,323300.0],["2025-06-10",57.0255,58.3446,56.4054,57.7146,599700.0],["2025-06-11",57.7933,57.9213,55.3521,55.6966,466800.0],["2025-06-12",55.1847,55.5391,54.8205,55.2044,230600.0],["2025-06-13",54.1708,54.8402,53.0781,53.3144,358000.0],["2025-06-16",54.0133,54.2003,52.9698,53.59,343900.0],["2025-06-17",53.2356,53.8558,52.7533,52.8419,237100.0],["2025-06-18",52.7828,54.1609,52.7533,53.2553,314100.0],["2025-06-20",53.6195,54.1216,53.3144,53.718,535200.0],["2025-06-23",53.4522,55.3324,53.3636,55.3028,348400.0],["2025-06-24",55.6277,56.74,55.6277,55.9919,422100.0],["2025-06-25",55.923,56.3955,55.0272,55.0863,747700.0],["2025-06-26",59.6341,61.6324,59.2207,61.0221,1714200.0],["2025-06-27",61.0713,61.9573,59.8507,60.7662,1519900.0],["2025-06-30",60.8745,60.8745,59.1419,59.2109,699900.0],["2025-07-01",58.8762,61.8293,58.7482,60.9926,934300.0],["2025-07-02",61.2977,62.3609,60.5004,62.0065,830300.0],["2025-07-03",61.9081,62.036,60.904,61.2682,250400.0],["2025-07-07",60.6382,61.406,59.6735,59.8113,442900.0],["2025-07-08",59.7818,62.5085,59.7818,61.8687,691800.0],["2025-07-09",61.849,62.4396,61.3568,62.3314,388600.0],["2025-07-10",62.2723,63.8867,61.9474,63.0598,635100.0],["2025-07-11",62.1049,62.351,61.2092,62.2428,437000.0],["2025-07-14",61.8589,62.0459,61.0123,61.3174,397600.0],["2025-07-15",61.5438,61.5931,59.7523,59.7818,461100.0],["2025-07-16",59.9295,60.1362,58.9746,59.4274,496800.0],["2025-07-17",59.2699,60.6284,59.2699,60.2346,521600.0],["2025-07-18",60.6677,60.6677,58.6399,59.1912,436000.0],["2025-07-21",59.703,59.703,58.6891,58.7679,368100.0],["2025-07-22",59.0435,60.0673,59.0435,59.7326,394900.0],["2025-07-23",60.2641,60.6284,59.201,59.4963,387600.0],["2025-07-24",58.9451,59.4569,58.2462,58.2462,258400.0],["2025-07-25",58.5021,58.8959,57.8721,58.6399,276000.0],["2025-07-28",58.5513,58.6399,57.3996,57.6063,338800.0],["2025-07-29",57.7835,58.2757,57.1338,57.6851,481700.0],["2025-07-30",57.4488,57.498,55.9624,56.1888,462100.0],["2025-07-31",55.225,55.9763,55.0768,55.5512,528200.0],["2025-08-01",54.7506,55.3041,53.9598,54.9582,510600.0],["2025-08-04",55.0076,55.9565,54.9779,55.6896,369600.0],["2025-08-05",56.0158,56.6385,55.6797,56.1542,393600.0],["2025-08-06",56.1542,56.4606,55.1064,55.2547,465300.0],["2025-08-07",55.9268,56.1048,55.4326,55.7193,267700.0],["2025-08-08",55.7983,55.9862,55.146,55.5611,333800.0],["2025-08-11",55.8478,56.0059,55.3733,55.5908,393800.0],["2025-08-12",55.6204,57.4886,55.6105,57.4491,576800.0],["2025-08-13",57.8642,60.0388,57.5281,59.7621,425300.0],["2025-08-14",59.0899,59.3074,58.2596,58.7044,320200.0],["2025-08-15",59.0603,59.0603,57.7654,58.2893,342300.0],["2025-08-18",58.3387,58.7637,57.9334,58.2991,201400.0],["2025-08-19",58.7242,59.683,58.7242,59.2975,223500.0],["2025-08-20",59.1196,59.3568,58.6056,58.6451,196900.0],["2025-08-21",58.1509,58.7835,58.1113,58.5957,182800.0],["2025-08-22",59.1393,61.9169,59.0603,61.4919,259100.0],["2025-08-25",61.1064,61.1854,60.1377,60.4045,237700.0],["2025-08-26",61.4325,61.6698,60.622,60.9185,406700.0],["2025-08-27",60.7011,61.9169,60.4441,60.9482,227400.0],["2025-08-28",61.1953,61.1953,59.8609,60.2662,215800.0],["2025-08-29",60.5825,60.6813,59.9795,60.3452,281400.0],["2025-09-02",59.4062,59.8016,58.9416,59.3074,279200.0],["2025-09-03",58.7341,59.5545,57.884,58.2794,289600.0],["2025-09-04",58.5265,60.6517,58.3189,60.5825,576000.0],["2025-09-05",60.9877,62.2628,60.79,61.65,380300.0],["2025-09-08",61.4029,62.1047,60.454,62.1047,451000.0],["2025-09-09",61.5314,61.8477,59.9597,60.4639,337500.0],["2025-09-10",60.108,61.0273,60.108,60.9779,628200.0],["2025-09-11",61.1854,63.0734,61.0866,63.024,519500.0],["2025-09-12",62.3716,62.7076,60.9383,60.9383,647700.0],["2025-09-15",61.2645,61.4523,60.7505,61.0668,324200.0],["2025-09-16",61.2843,61.561,60.8889,61.3535,522600.0],["2025-09-17",61.2942,62.6286,59.9301,60.0289,727900.0],["2025-09-18",60.6319,61.1953,59.9795,60.8988,406200.0],["2025-09-19",60.968,60.9779,59.7917,60.108,935900.0],["2025-09-22",60.0685,60.1475,59.3864,59.9597,429900.0],["2025-09-23",59.9597,60.6517,58.8428,58.9317,388700.0],["2025-09-24",59.3469,59.7324,58.309,58.5858,521700.0],["2025-09-25",56.342,59.2975,56.3123,56.3123,722600.0],["2025-09-26",57.9433,58.2201,56.8362,57.4688,560400.0],["2025-09-29",57.5677,57.9433,56.1245,57.795,506100.0],["2025-09-30",58.0026,58.6846,57.9136,58.5957,399700.0],["2025-10-01",58.1904,58.6056,57.4985,57.9631,413200.0],["2025-10-02",57.8049,58.5166,57.6072,58.4375,306300.0],["2025-10-03",58.3189,59.1789,58.2991,58.5957,341000.0],["2025-10-06",58.5759,59.2777,58.0718,58.3189,286800.0],["2025-10-07",58.1014,58.8329,57.1525,57.8939,407300.0],["2025-10-08",58.823,59.7719,57.7159,59.7126,451000.0],["2025-10-09",59.7324,59.8411,57.4194,57.5183,348300.0],["2025-10-10",57.8346,58.3288,56.3618,56.431,303700.0],["2025-10-13",56.8461,57.4095,56.6978,57.3107,247800.0],["2025-10-14",56.5792,58.5561,56.5792,58.2893,243900.0],["2025-10-15",58.5166,59.4062,58.2893,58.5265,316200.0],["2025-10-16",58.8093,58.849,57.4497,58.2337,268200.0],["2025-10-17",57.5688,58.4521,57.4994,58.3627,303700.0],["2025-10-20",58.4521,59.0673,58.4521,58.6406,229800.0],["2025-10-21",58.5116,60.2086,58.333,59.8315,443400.0],["2025-10-22",60.933,61.5186,59.0475,59.1666,573300.0],["2025-10-23",60.03,60.7346,59.4841,60.0796,384400.0],["2025-10-24",60.3872,61.1017,60.02,61.0224,363100.0],["2025-10-27",60.9926,61.6476,59.4544,59.633,337000.0],["2025-10-28",59.2559,59.8712,58.9284,59.4742,364400.0],["2025-10-29",58.7498,59.504,57.152,57.6085,489100.0],["2025-10-30",57.2413,58.1543,56.6657,57.0131,703000.0],["2025-10-31",56.6062,57.1818,56.2489,56.9337,510700.0],["2025-11-03",56.6558,57.1619,55.7627,56.9436,705600.0],["2025-11-04",56.4573,57.0429,55.8222,56.7749,353800.0],["2025-11-05",56.8344,57.549,56.5665,57.3108,410400.0],["2025-11-06",57.2016,57.6482,56.5268,56.765,426700.0],["2025-11-07",56.8543,57.7574,56.8543,57.4299,251200.0],["2025-11-10",57.9856,58.2139,56.9337,57.3108,393500.0],["2025-11-11",57.5093,57.9162,57.1719,57.2711,323600.0],["2025-11-12",57.3406,58.462,57.3406,57.4398,340300.0],["2025-11-13",57.4497,58.4521,57.4497,58.1543,337500.0],["2025-11-14",55.3359,57.7475,55.3359,56.9238,432700.0],["2025-11-17",56.9039,57.2413,55.5245,55.8421,408400.0],["2025-11-18",55.9413,56.4871,55.2168,55.6039,413800.0],["2025-11-19",55.713,55.7726,54.6611,55.3657,334000.0],["2025-11-20",55.5741,56.1795,54.8596,54.9886,427100.0],["2025-11-21",55.0878,57.7872,54.6611,56.9039,424300.0],["2025-11-24",56.6657,56.6657,55.4749,56.2986,480700.0],["2025-11-25",56.8047,58.2635,56.5367,57.9955,375600.0],["2025-11-26",57.7177,58.978,57.6681,58.2238,571000.0],["2025-11-28",57.8566,58.2833,57.5688,57.8368,237100.0],["2025-12-01",57.5887,58.7299,57.4795,58.0154,356900.0],["2025-12-02",58.2238,58.8093,57.5688,57.9757,330300.0],["2025-12-03",58.2437,58.9383,58.0154,58.4719,351700.0],["2025-12-04",58.4322,58.5414,57.6284,57.7078,332700.0],["2025-12-05",58.2833,58.6902,57.5093,57.7078,292600.0],["2025-12-08",57.7574,57.9459,57.2513,57.2612,291200.0],["2025-12-09",57.2215,57.9856,57.0429,57.1123,285400.0],["2025-12-10",57.2711,59.3254,57.1123,59.1567,386900.0],["2025-12-11",59.3948,60.8735,59.3055,60.4865,507200.0],["2025-12-12",61.0025,61.0025,59.5338,59.9307,403900.0],["2025-12-15",60.3376,60.6651,59.6429,60.0597,420800.0],["2025-12-16",60.2185,60.2284,59.2559,59.6926,353300.0],["2025-12-17",59.3651,60.7445,59.1666,60.4567,331300.0],["2025-12-18",60.7346,61.201,60.3078,60.3178,334700.0],["2025-12-19",59.8315,60.2483,59.0177,59.4345,707600.0],["2025-12-22",59.6132,60.3773,59.4445,59.9208,302900.0],["2025-12-23",60.0697,60.0895,59.3353,59.7322,279300.0],["2025-12-24",59.4147,60.1689,59.4147,60.02,118400.0],["2025-12-26",60.0498,60.4964,59.0177,60.3475,178500.0],["2025-12-29",60.2781,60.6552,60.0002,60.3674,229200.0],["2025-12-30",60.1094,60.675,59.762,59.8811,191800.0],["2025-12-31",59.7819,59.7819,58.978,59.0078,219800.0],["2026-01-02",59.2261,60.0002,58.7795,59.8811,273500.0],["2026-01-05",59.5834,61.5285,59.246,59.2559,789800.0],["2026-01-06",58.9284,61.4392,58.9086,61.1911,410900.0],["2026-01-07",61.2506,61.5384,60.3773,60.6155,235400.0],["2026-01-08",59.8613,63.0865,59.8613,62.7789,373800.0],["2026-01-09",62.9377,65.0316,62.5804,64.982,435700.0],["2026-01-12",64.8133,66.1828,64.5057,65.6072,592700.0],["2026-01-13",65.5675,66.1828,64.9522,65.7958,465700.0],["2026-01-14",66.0141,66.5401,63.7217,64.2278,1090700.0],["2026-01-15",63.3148,65.8652,62.6003,63.0071,1539300.0],["2026-01-16",63.7812,63.7812,59.7521,60.0796,883100.0],["2026-01-20",59.5139,60.0002,57.3902,57.4696,636400.0],["2026-01-21",58.2337,59.3651,57.8467,59.0376,552700.0],["2026-01-22",59.2559,60.4765,59.2559,60.2086,400000.0],["2026-01-23",59.6727,60.0399,59.1269,59.6132,381900.0],["2026-01-26",59.9307,59.9803,59.0276,59.3551,285800.0],["2026-01-27",59.3452,59.891,58.2139,58.9284,287800.0],["2026-01-28",59.3353,60.5361,58.7101,59.1765,368000.0],["2026-01-29",59.4345,59.9506,58.333,59.9208,370400.0],["2026-01-30",59.5437,60.2284,59.1368,59.6429,499300.0],["2026-02-02",59.5437,61.1017,59.3452,60.5162,340800.0],["2026-02-03",60.149,62.6697,60.149,62.5804,392600.0],["2026-02-04",63.5232,66.7783,63.4934,66.153,627300.0],["2026-02-05",65.5007,66.2576,64.3953,65.1223,505500.0],["2026-02-06",65.5206,66.5166,65.0526,65.7895,432400.0],["2026-02-09",65.7298,65.8592,64.6741,65.2916,284700.0],["2026-02-10",65.6601,66.6659,65.3115,66.0983,251100.0],["2026-02-11",66.168,67.4228,65.9389,66.6361,358200.0],["2026-02-12",67.2137,68.349,66.1281,66.397,429900.0],["2026-02-13",66.158,67.5025,66.0286,67.2137,321700.0],["2026-02-17",67.2734,67.383,66.3871,66.646,357000.0],["2026-02-18",66.6062,67.622,66.3174,66.6261,293500.0],["2026-02-19",65.5206,66.6261,64.1363,64.9828,430200.0],["2026-02-20",64.9131,66.0286,64.6741,65.67,347400.0],["2026-02-23",65.2517,65.8294,63.8874,65.4011,272700.0],["2026-02-24",66.0783,67.1539,65.1123,65.431,289600.0],["2026-02-25",65.909,65.909,63.6185,64.7737,443300.0],["2026-02-26",64.3953,65.7298,64.0865,65.6003,408000.0],["2026-02-27",65.0028,66.0883,63.9571,65.4509,394400.0],["2026-03-02",64.2857,65.1223,62.4931,64.6642,465500.0],["2026-03-03",62.5927,64.5745,61.9653,64.2957,569100.0],["2026-03-04",65.1123,65.1123,62.9612,64.1065,536300.0],["2026-03-05",63.2301,63.7977,61.308,61.3876,453800.0],["2026-03-06",60.0531,60.5013,58.3402,58.5095,499400.0],["2026-03-09",57.3841,58.6389,56.0496,58.3202,661800.0],["2026-03-10",58.1509,59.2962,57.7327,58.2206,505700.0],["2026-03-11",58.0016,58.2505,56.7069,57.1052,497300.0],["2026-03-12",57.0754,57.3243,54.8047,55.0736,764500.0],["2026-03-13",55.9002,56.3782,53.7391,54.0378,509100.0],["2026-03-16",54.9441,55.2429,53.9283,54.5059,599100.0],["2026-03-17",55.0138,55.5915,54.3267,54.5756,441700.0],["2026-03-18",54.247,54.5258,51.7273,51.8369,617300.0],["2026-03-19",50.4625,51.0302,48.9488,50.104,833600.0],["2026-03-20",50.602,50.8509,48.5106,49.0882,1295600.0],["2026-03-23",50.9605,52.9523,50.6816,51.817,728600.0],["2026-03-24",50.8509,53.3407,50.8509,53.0121,636200.0],["2026-03-25",54.2071,56.6272,53.022,56.4778,1167900.0],["2026-03-26",57.6629,59.0273,55.1931,56.7567,1444400.0],["2026-03-27",57.7725,59.1369,57.165,58.9277,1026800.0],["2026-03-30",59.7543,60.8299,58.9975,59.1966,1153500.0],["2026-03-31",59.8141,61.7462,59.7543,61.4275,1167000.0],["2026-04-01",61.8358,63.24,61.298,62.2242,1175900.0],["2026-04-02",60.9793,61.6267,59.834,60.2623,675500.0],["2026-04-06",59.6647,59.6647,57.6928,57.7227,814200.0],["2026-04-07",57.3044,57.9318,56.0795,57.5434,590500.0],["2026-04-08",61.2781,63.0906,59.595,62.523,657900.0],["2026-04-09",61.8159,64.1562,61.7561,63.4193,635100.0],["2026-04-10",63.8575,63.8874,63.0707,63.4691,393900.0],["2026-04-13",62.3238,64.455,61.4872,64.3056,469500.0],["2026-04-14",64.4451,64.4451,62.6624,62.7122,272500.0],["2026-04-15",62.1844,62.9711,60.4714,61.1387,408700.0],["2026-04-16",61.8955,62.3039,61.059,62.1644,423900.0],["2026-04-17",63.3496,65.3314,62.8914,64.1662,520500.0],["2026-04-20",63.7678,65.0227,62.8715,64.5944,555800.0],["2026-04-21",64.6343,65.182,62.3437,62.9512,589100.0],["2026-04-22",63.5985,64.1562,62.513,62.762,793800.0],["2026-04-23",62.8317,63.3396,61.4275,62.8715,337500.0],["2026-04-24",62.7421,63.4392,61.9852,62.5728,372700.0],["2026-04-27",62.6624,64.4949,61.9752,62.5927,307600.0],["2026-04-28",63.0508,63.5089,61.1785,61.6366,288200.0],["2026-04-29",61.3279,61.7661,59.1966,59.595,784200.0],["2026-04-30",59.84,60.96,59.52,60.52,492500.0],["2026-05-01",60.92,61.08,59.83,59.95,341600.0],["2026-05-04",59.38,59.72,57.68,58.35,334300.0],["2026-05-05",58.79,60.18,58.16,59.65,314700.0],["2026-05-06",61.3,62.35,60.85,60.95,421100.0],["2026-05-07",60.7,62.4,60.3,60.67,467300.0],["2026-05-08",61.28,61.42,60.47,61.25,473200.0],["2026-05-11",61.56,61.56,60.22,60.35,396900.0],["2026-05-12",60.57,61.11,59.56,60.42,376700.0],["2026-05-13",60.31,61.0,59.18,59.35,480800.0],["2026-05-14",60.06,60.11,59.25,59.51,296400.0],["2026-05-15",58.66,58.73,57.82,58.06,478000.0],["2026-05-18",58.39,59.21,57.81,58.21,371300.0],["2026-05-19",57.56,57.56,56.09,56.91,491300.0],["2026-05-20",57.04,59.15,56.57,59.07,365400.0],["2026-05-21",58.4,59.84,55.6,56.37,1165100.0],["2026-05-22",56.56,57.82,55.98,57.78,1676900.0],["2026-05-26",59.23,60.93,58.46,60.56,826600.0],["2026-05-27",61.34,63.45,61.34,61.94,661500.0],["2026-05-28",61.18,64.96,60.85,63.59,869900.0],["2026-05-29",63.77,65.02,63.21,64.08,1473200.0],["2026-06-01",64.93,64.93,61.02,61.83,725100.0],["2026-06-02",62.03,62.7,61.55,62.61,577100.0],["2026-06-03",61.92,63.48,61.48,61.52,641700.0],["2026-06-04",61.4,63.24,60.23,60.36,592600.0],["2026-06-05",60.31,60.72,58.84,59.88,801800.0],["2026-06-08",59.88,60.35,59.66,60.03,574600.0],["2026-06-09",60.89,62.93,60.77,62.03,764500.0],["2026-06-10",61.95,62.78,61.19,61.19,725100.0],["2026-06-11",61.9,63.8,61.1,63.6,581200.0],["2026-06-12",64.27,64.62,63.52,63.63,360100.0],["2026-06-15",65.0,65.74,62.4,64.42,618700.0],["2026-06-16",64.43,65.63,63.59,63.72,762700.0],["2026-06-17",65.13,66.45,64.34,64.77,1017500.0],["2026-06-18",64.58,65.51,64.09,64.86,973400.0],["2026-06-22",65.44,65.44,63.86,64.31,797400.0],["2026-06-23",63.96,64.61,63.07,63.12,668200.0],["2026-06-24",63.06,64.96,63.0,64.6,1168200.0],["2026-06-25",61.42,62.01,58.27,61.95,1519900.0],["2026-06-26",63.29,64.52,60.87,63.25,2199900.0],["2026-06-29",63.0,63.0,58.75,59.14,1394400.0],["2026-06-30",59.67,59.87,58.27,58.29,971600.0],["2026-07-01",58.1,58.79,57.23,57.28,966900.0],["2026-07-02",57.57,58.46,56.85,58.06,984900.0],["2026-07-06",57.7,58.83,56.6,58.39,998805.220789],["2026-07-07",58.41,58.9917,57.305,57.57,1496242.93251],["2026-07-08",56.85,56.85,54.76,55.19,1285889.533662],["2026-07-09",56.61,56.61,54.85,55.1,658171.946989],["2026-07-10",55.59,56.55,55.52,55.91,519036.443636],["2026-07-13",56.01,56.695,55.48,56.06,673083.241359],["2026-07-14",56.68,56.83,55.78,56.02,681736.39686],["2026-07-15",56.53,57.63,56.29,57,1123267.503571],["2026-07-16",56.64,58.4,56.64,58.4,809191.583692],["2026-07-17",58.25,58.555,56.68,56.96,461372.610763],["2026-07-20",56.57,56.57,55.31,55.43,844767.336824],["2026-07-21",55.54,56.53,55.1101,56,496652.891246],["2026-07-22",56.57,57.1,56.04,56.25,454870.677211],["2026-07-23",56.71,56.71,54.66,55.12,497729.291569],["2026-07-24",55.65,56.26,55.1,55.7,356728.285189],["2026-07-27",56.16,56.68,55.71,56.53,911092.329013],["2026-07-28",57.01,58.255,57,57.11,668058.208037],["2026-07-29",55.87,56.935,55.0565,55.76,656532.332107],["2026-07-30",56.2,56.21,54.56,55.38,737723.458375],["2026-07-31",54.85,55.42,53.86,55.3,760586.596352],["2026-08-03",56.14,57.31,56.08,57.01,574254.572497],["2026-08-04",57.41,58.99,56.915,58.9,685679.769176],["2026-08-05",58.32,59.65,58.32,59.56,536013.095806],["2026-08-06",59.67,60.425,58.9,59.17,872485.052456],["2026-08-07",59.31,61.195,58.845,61.07,548541.718071],["2026-08-10",60.41,60.8399,60.2,60.473,40015.120179],["2026-08-11",60.41,62.67,60.41,62.03,522982.843324],["2026-08-12",62.13,62.8996,60.035,60.17,720788.953055],["2026-08-13",60.7,61.23,59.71,60.15,532897.45216],["2026-08-14",59.95,62.975,59.67,62.75,858634.791275]]}