{"t":"HE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.9424,0.9591,0.9424,0.9591,2800.0],["1973-02-22",0.9591,0.9633,0.9507,0.9507,3600.0],["1973-02-23",0.9507,0.9591,0.9507,0.9591,2400.0],["1973-02-26",0.9424,0.9424,0.9341,0.9341,12800.0],["1973-02-27",0.9341,0.9424,0.9341,0.9341,2800.0],["1973-02-28",0.9341,0.9341,0.9341,0.9341,10000.0],["1973-03-01",0.9341,0.9424,0.9341,0.9424,7600.0],["1973-03-02",0.9341,0.9341,0.9341,0.9341,6000.0],["1973-03-05",0.9341,0.9424,0.9299,0.9424,5200.0],["1973-03-06",0.9424,0.9466,0.9382,0.9382,6400.0],["1973-03-07",0.9382,0.9424,0.9341,0.9382,8400.0],["1973-03-08",0.9341,0.9341,0.9341,0.9341,4400.0],["1973-03-09",0.9382,0.9466,0.9382,0.9466,6800.0],["1973-03-12",0.9466,0.9507,0.9382,0.9507,10400.0],["1973-03-13",0.9507,0.9507,0.9507,0.9507,800.0],["1973-03-14",0.9507,0.9507,0.9424,0.9507,14400.0],["1973-03-15",0.9424,0.9424,0.9341,0.9341,3600.0],["1973-03-16",0.9341,0.9341,0.9299,0.9341,11200.0],["1973-03-19",0.9341,0.9382,0.9299,0.9382,8000.0],["1973-03-20",0.9382,0.9424,0.9382,0.9424,1600.0],["1973-03-21",0.9424,0.9424,0.9424,0.9424,1600.0],["1973-03-22",0.9424,0.9424,0.9341,0.9424,27200.0],["1973-03-23",0.9424,0.9424,0.9424,0.9424,9600.0],["1973-03-26",0.9507,0.9549,0.9507,0.9549,8400.0],["1973-03-27",0.9633,0.9841,0.9633,0.9841,5200.0],["1973-03-28",0.9758,0.9758,0.9674,0.9674,2800.0],["1973-03-29",0.9758,0.9841,0.9758,0.9841,12400.0],["1973-03-30",0.9841,0.9841,0.9674,0.9674,1600.0],["1973-04-02",0.9674,0.9758,0.9674,0.9674,2400.0],["1973-04-03",0.9674,0.9758,0.9674,0.9674,2000.0],["1973-04-04",0.9674,0.9674,0.9674,0.9674,400.0],["1973-04-05",0.9591,0.9591,0.9591,0.9591,2000.0],["1973-04-06",0.9507,0.9507,0.9424,0.9424,4400.0],["1973-04-09",0.9424,0.9633,0.9424,0.9633,2000.0],["1973-04-10",0.9633,0.9633,0.9549,0.9549,1200.0],["1973-04-11",0.9549,0.9674,0.9549,0.9591,11200.0],["1973-04-12",0.9591,0.9674,0.9507,0.9674,6800.0],["1973-04-13",0.9674,0.9674,0.9549,0.9549,3200.0],["1973-04-16",0.9549,0.9633,0.9424,0.9424,10400.0],["1973-04-17",0.9424,0.9424,0.9424,0.9424,1200.0],["1973-04-18",0.9424,0.9424,0.9424,0.9424,1200.0],["1973-04-19",0.9382,0.9382,0.9341,0.9341,8000.0],["1973-04-23",0.9341,0.9341,0.9341,0.9341,400.0],["1973-04-24",0.9299,0.9299,0.9174,0.9257,4800.0],["1973-04-25",0.9216,0.9216,0.909,0.9132,3200.0],["1973-04-26",0.9049,0.9049,0.8924,0.9007,6000.0],["1973-04-27",0.9007,0.9007,0.8882,0.9007,4400.0],["1973-04-30",0.8965,0.8965,0.8882,0.8882,4400.0],["1973-05-01",0.8882,0.8965,0.8799,0.8965,4000.0],["1973-05-02",0.8965,0.8965,0.8715,0.8965,11600.0],["1973-05-03",0.9007,0.9299,0.9007,0.9299,16000.0],["1973-05-04",0.9299,0.9341,0.9299,0.9299,21600.0],["1973-05-07",0.9174,0.9174,0.8924,0.8924,3200.0],["1973-05-08",0.8924,0.9007,0.8924,0.9007,2800.0],["1973-05-09",0.9007,0.9007,0.8924,0.8924,2400.0],["1973-05-10",0.9007,0.9007,0.9007,0.9007,3200.0],["1973-05-11",0.9007,0.9007,0.9007,0.9007,2000.0],["1973-05-14",0.9007,0.9174,0.9007,0.9174,19200.0],["1973-05-15",0.9174,0.9257,0.909,0.909,2000.0],["1973-05-16",0.909,0.909,0.9049,0.9049,2000.0],["1973-05-17",0.9049,0.9132,0.9007,0.909,3600.0],["1973-05-18",0.909,0.909,0.8965,0.9007,5200.0],["1973-05-21",0.9007,0.9007,0.8965,0.8965,1200.0],["1973-05-22",0.8965,0.9007,0.8924,0.9007,6000.0],["1973-05-23",0.9007,0.9007,0.9007,0.9007,4400.0],["1973-05-24",0.9007,0.909,0.9007,0.909,10800.0],["1973-05-25",0.9007,0.9007,0.9007,0.9007,1600.0],["1973-05-29",0.909,0.909,0.909,0.909,1600.0],["1973-05-30",0.9132,0.9257,0.9132,0.9257,6400.0],["1973-05-31",0.9257,0.9257,0.9216,0.9216,6800.0],["1973-06-01",0.9216,0.9341,0.9132,0.9341,20000.0],["1973-06-04",0.9341,0.9382,0.9299,0.9341,12000.0],["1973-06-05",0.9341,0.9424,0.9341,0.9424,4000.0],["1973-06-06",0.9341,0.9341,0.9174,0.9174,6400.0],["1973-06-07",0.9174,0.9299,0.9132,0.9216,7600.0],["1973-06-08",0.9216,0.9299,0.9216,0.9216,2400.0],["1973-06-11",0.9216,0.9257,0.9132,0.9132,7200.0],["1973-06-12",0.9216,0.9216,0.9216,0.9216,1200.0],["1973-06-13",0.9299,0.9466,0.9299,0.9424,7600.0],["1973-06-14",0.9341,0.9341,0.9257,0.9257,2400.0],["1973-06-15",0.9257,0.9341,0.9216,0.9216,1600.0],["1973-06-18",0.9216,0.9216,0.9216,0.9216,0.0],["1973-06-19",0.9216,0.9257,0.9132,0.9132,1600.0],["1973-06-20",0.9132,0.9216,0.9049,0.9049,1600.0],["1973-06-21",0.9049,0.9132,0.9049,0.9049,4000.0],["1973-06-22",0.9049,0.9132,0.9049,0.909,3200.0],["1973-06-25",0.909,0.909,0.909,0.909,400.0],["1973-06-26",0.9007,0.9007,0.9007,0.9007,2400.0],["1973-06-27",0.9007,0.909,0.9007,0.9007,4400.0],["1973-06-28",0.9007,0.9049,0.9007,0.9049,800.0],["1973-06-29",0.9132,0.9132,0.9132,0.9132,800.0],["1973-07-02",0.9049,0.9049,0.9049,0.9049,800.0],["1973-07-03",0.9049,0.9049,0.9007,0.9007,10000.0],["1973-07-05",0.9007,0.9007,0.9007,0.9007,1200.0],["1973-07-06",0.9007,0.9007,0.8965,0.9007,3200.0],["1973-07-09",0.909,0.9174,0.909,0.909,3600.0],["1973-07-10",0.909,0.909,0.9007,0.9049,4800.0],["1973-07-11",0.9049,0.909,0.9007,0.9007,7200.0],["1973-07-12",0.9007,0.9007,0.8924,0.9007,3600.0],["1973-07-13",0.9007,0.9007,0.9007,0.9007,0.0],["1973-07-16",0.9007,0.9007,0.9007,0.9007,1200.0],["1973-07-17",0.9007,0.909,0.9007,0.9007,6400.0],["1973-07-18",0.9007,0.909,0.9007,0.909,3600.0],["1973-07-19",0.9007,0.9007,0.9007,0.9007,1200.0],["1973-07-20",0.9007,0.9007,0.8965,0.8965,1200.0],["1973-07-23",0.8965,0.9007,0.8924,0.8924,5600.0],["1973-07-24",0.8924,0.8965,0.8882,0.8924,5600.0],["1973-07-25",0.8965,0.9007,0.8965,0.8965,5200.0],["1973-07-26",0.8924,0.8924,0.884,0.8924,6800.0],["1973-07-27",0.884,0.884,0.884,0.884,400.0],["1973-07-30",0.884,0.8924,0.8799,0.8799,5200.0],["1973-07-31",0.8799,0.8882,0.8799,0.8882,2000.0],["1973-08-01",0.884,0.884,0.8757,0.8757,3600.0],["1973-08-02",0.8757,0.8799,0.8674,0.8674,5200.0],["1973-08-03",0.8673,0.8715,0.8507,0.859,18400.0],["1973-08-06",0.859,0.859,0.8507,0.859,3600.0],["1973-08-07",0.859,0.859,0.859,0.859,5200.0],["1973-08-08",0.8674,0.8799,0.8674,0.8799,4800.0],["1973-08-09",0.8799,0.884,0.8715,0.8715,2000.0],["1973-08-10",0.8715,0.8715,0.8674,0.8674,2400.0],["1973-08-13",0.8674,0.8715,0.8674,0.8674,1200.0],["1973-08-14",0.8632,0.8632,0.8632,0.8632,800.0],["1973-08-15",0.859,0.859,0.8382,0.8382,10400.0],["1973-08-16",0.8382,0.8465,0.8382,0.8382,1600.0],["1973-08-17",0.8465,0.8548,0.8465,0.8548,2400.0],["1973-08-20",0.8548,0.8632,0.8548,0.859,1600.0],["1973-08-21",0.859,0.859,0.859,0.859,0.0],["1973-08-22",0.859,0.859,0.859,0.859,0.0],["1973-08-23",0.8548,0.8548,0.8465,0.8465,4000.0],["1973-08-24",0.8465,0.8465,0.8382,0.8423,2400.0],["1973-08-27",0.8423,0.8423,0.834,0.834,3200.0],["1973-08-28",0.8423,0.8548,0.8423,0.8548,3200.0],["1973-08-29",0.8507,0.8507,0.8423,0.8507,10800.0],["1973-08-30",0.8465,0.8465,0.8423,0.8465,4400.0],["1973-08-31",0.8465,0.8465,0.834,0.834,95600.0],["1973-09-04",0.8382,0.859,0.8382,0.8382,9600.0],["1973-09-05",0.8465,0.8465,0.8465,0.8465,800.0],["1973-09-06",0.8507,0.8674,0.8507,0.8674,15200.0],["1973-09-07",0.8674,0.8715,0.859,0.8632,8800.0],["1973-09-10",0.8632,0.8632,0.8507,0.8548,5200.0],["1973-09-11",0.8507,0.8507,0.8423,0.8423,9600.0],["1973-09-12",0.8423,0.8423,0.834,0.8423,4400.0],["1973-09-13",0.8507,0.8548,0.8507,0.8507,3600.0],["1973-09-14",0.8423,0.8423,0.834,0.8423,13600.0],["1973-09-17",0.8423,0.8507,0.8423,0.8507,3200.0],["1973-09-18",0.8507,0.859,0.8423,0.859,17600.0],["1973-09-19",0.859,0.8632,0.859,0.859,76400.0],["1973-09-20",0.859,0.8674,0.859,0.8632,28000.0],["1973-09-21",0.8673,0.8715,0.8673,0.8715,22000.0],["1973-09-24",0.8715,0.8715,0.8632,0.8674,22800.0],["1973-09-25",0.8673,0.8757,0.8673,0.8757,10400.0],["1973-09-26",0.8757,0.8799,0.8715,0.8757,27200.0],["1973-09-27",0.8757,0.8965,0.8757,0.8965,28000.0],["1973-09-28",0.8965,0.8965,0.884,0.8882,3600.0],["1973-10-01",0.8882,0.8924,0.8799,0.884,7200.0],["1973-10-02",0.884,0.8924,0.8799,0.8924,10800.0],["1973-10-03",0.884,0.884,0.8799,0.8799,3600.0],["1973-10-04",0.8799,0.884,0.8799,0.8799,5600.0],["1973-10-05",0.884,0.9007,0.884,0.9007,15200.0],["1973-10-08",0.8965,0.8965,0.8882,0.8924,7600.0],["1973-10-09",0.884,0.884,0.884,0.884,28800.0],["1973-10-10",0.8882,0.8965,0.8882,0.8965,7600.0],["1973-10-11",0.8882,0.8882,0.8715,0.8715,21200.0],["1973-10-12",0.8715,0.884,0.8673,0.884,6000.0],["1973-10-15",0.8799,0.8799,0.8674,0.8674,5600.0],["1973-10-16",0.8674,0.8757,0.8632,0.8674,8800.0],["1973-10-17",0.8674,0.8715,0.859,0.8674,4800.0],["1973-10-18",0.8674,0.8757,0.8632,0.8632,11200.0],["1973-10-19",0.8673,0.8799,0.8673,0.8715,3600.0],["1973-10-22",0.8674,0.8674,0.8632,0.8632,1600.0],["1973-10-23",0.8632,0.8715,0.8507,0.8632,34400.0],["1973-10-24",0.8632,0.8632,0.8507,0.8507,7200.0],["1973-10-25",0.8507,0.859,0.8507,0.8548,4800.0],["1973-10-26",0.8548,0.8674,0.8507,0.8674,5200.0],["1973-10-29",0.8632,0.8632,0.8548,0.8548,4400.0],["1973-10-30",0.8548,0.8548,0.8507,0.8507,4800.0],["1973-10-31",0.8507,0.8548,0.8507,0.8507,2000.0],["1973-11-01",0.8507,0.8548,0.8465,0.8465,7600.0],["1973-11-02",0.8465,0.8507,0.8465,0.8465,2800.0],["1973-11-05",0.8465,0.8507,0.8423,0.8423,4400.0],["1973-11-06",0.8423,0.8507,0.8423,0.8423,12800.0],["1973-11-07",0.8423,0.8507,0.8382,0.8382,13200.0],["1973-11-08",0.8423,0.8507,0.8423,0.8465,6800.0],["1973-11-09",0.8382,0.8382,0.809,0.809,10400.0],["1973-11-12",0.7881,0.7881,0.7172,0.7589,40000.0],["1973-11-13",0.7589,0.7631,0.7464,0.7589,13600.0],["1973-11-14",0.7589,0.7589,0.7423,0.7506,12000.0],["1973-11-15",0.7381,0.7381,0.7172,0.7172,29200.0],["1973-11-16",0.7172,0.7297,0.7089,0.7131,35600.0],["1973-11-19",0.7131,0.7131,0.7089,0.7131,23600.0],["1973-11-20",0.7131,0.7131,0.7089,0.7131,7600.0],["1973-11-21",0.7131,0.7131,0.7047,0.7047,17200.0],["1973-11-23",0.7047,0.7089,0.7006,0.7047,12800.0],["1973-11-26",0.7047,0.7089,0.6922,0.7047,17200.0],["1973-11-27",0.7047,0.7047,0.6922,0.6922,5200.0],["1973-11-28",0.6922,0.7006,0.6922,0.6922,10400.0],["1973-11-29",0.6922,0.6922,0.6797,0.688,28400.0],["1973-11-30",0.688,0.688,0.6839,0.6839,7600.0],["1973-12-03",0.6839,0.6839,0.6589,0.6589,14000.0],["1973-12-04",0.663,0.6672,0.663,0.6672,10000.0],["1973-12-05",0.6672,0.6672,0.6463,0.6463,24400.0],["1973-12-06",0.6463,0.6589,0.6338,0.6547,60000.0],["1973-12-07",0.663,0.6714,0.663,0.6672,12800.0],["1973-12-10",0.6672,0.6797,0.6672,0.6797,16800.0],["1973-12-11",0.6797,0.6839,0.6714,0.6714,18400.0],["1973-12-12",0.6714,0.6755,0.6547,0.6547,8800.0],["1973-12-13",0.6547,0.663,0.6505,0.6505,10800.0],["1973-12-14",0.6547,0.6672,0.6547,0.6547,22400.0],["1973-12-17",0.6547,0.6672,0.6463,0.6463,15200.0],["1973-12-18",0.6463,0.6463,0.6338,0.6463,24000.0],["1973-12-19",0.6463,0.6463,0.638,0.638,12400.0],["1973-12-20",0.638,0.638,0.6255,0.6255,29600.0],["1973-12-21",0.6255,0.6297,0.6213,0.6255,21600.0],["1973-12-24",0.6255,0.6338,0.6172,0.6255,17200.0],["1973-12-26",0.6255,0.6338,0.6213,0.6338,22800.0],["1973-12-27",0.6338,0.6547,0.6297,0.6547,21200.0],["1973-12-28",0.6589,0.6922,0.6589,0.6922,15600.0],["1973-12-31",0.6922,0.7172,0.688,0.7172,15200.0],["1974-01-02",0.7172,0.7256,0.7089,0.7256,5200.0],["1974-01-03",0.7423,0.7673,0.7423,0.7673,10400.0],["1974-01-04",0.7673,0.7756,0.7673,0.7714,3600.0],["1974-01-07",0.7714,0.7798,0.7589,0.7589,7200.0],["1974-01-08",0.7589,0.7589,0.7381,0.7381,6000.0],["1974-01-09",0.7381,0.7381,0.7256,0.7256,4800.0],["1974-01-10",0.7256,0.7297,0.7256,0.7297,4800.0],["1974-01-11",0.7297,0.7381,0.7214,0.7381,3600.0],["1974-01-14",0.7256,0.7256,0.7256,0.7256,2400.0],["1974-01-15",0.7256,0.7339,0.7256,0.7256,1200.0],["1974-01-16",0.7256,0.7256,0.7172,0.7214,1600.0],["1974-01-17",0.7172,0.7172,0.7006,0.7089,8800.0],["1974-01-18",0.7172,0.7172,0.7172,0.7172,2800.0],["1974-01-21",0.7172,0.7214,0.7172,0.7214,2800.0],["1974-01-22",0.7214,0.7214,0.7047,0.7089,3200.0],["1974-01-23",0.7006,0.7006,0.7006,0.7006,7600.0],["1974-01-24",0.6964,0.6964,0.6964,0.6964,2000.0],["1974-01-25",0.6964,0.6964,0.688,0.6964,2800.0],["1974-01-28",0.688,0.688,0.6839,0.6839,3200.0],["1974-01-29",0.6922,0.6964,0.6922,0.6964,1200.0],["1974-01-30",0.6964,0.6964,0.6922,0.6922,13200.0],["1974-01-31",0.6922,0.6964,0.688,0.688,8000.0],["1974-02-01",0.688,0.6922,0.688,0.688,9200.0],["1974-02-04",0.6797,0.6797,0.6714,0.6797,3600.0],["1974-02-05",0.6714,0.6714,0.6589,0.663,8400.0],["1974-02-06",0.663,0.6672,0.663,0.6672,8000.0],["1974-02-07",0.6672,0.6797,0.6672,0.6797,24000.0],["1974-02-08",0.6797,0.6797,0.6755,0.6797,6800.0],["1974-02-11",0.6755,0.6755,0.6714,0.6714,6400.0],["1974-02-12",0.6672,0.6672,0.6589,0.663,10400.0],["1974-02-13",0.663,0.663,0.6589,0.663,6400.0],["1974-02-14",0.663,0.6672,0.6547,0.6672,11600.0],["1974-02-15",0.6672,0.6755,0.663,0.6714,16400.0],["1974-02-19",0.6714,0.6839,0.6714,0.6755,4400.0],["1974-02-20",0.6755,0.6755,0.6714,0.6714,4000.0],["1974-02-21",0.6714,0.6797,0.6589,0.663,17600.0],["1974-02-22",0.663,0.6672,0.663,0.6672,3600.0],["1974-02-25",0.6672,0.6672,0.663,0.6672,3600.0],["1974-02-26",0.6672,0.6755,0.6672,0.6755,2800.0],["1974-02-27",0.6755,0.6797,0.6714,0.6797,3600.0],["1974-02-28",0.6797,0.6922,0.6797,0.688,15200.0],["1974-03-01",0.688,0.688,0.6672,0.6714,10000.0],["1974-03-04",0.6714,0.688,0.6714,0.688,9600.0],["1974-03-05",0.688,0.6964,0.6839,0.6964,7200.0],["1974-03-06",0.6964,0.7089,0.6964,0.7089,4800.0],["1974-03-07",0.7047,0.7047,0.6964,0.7006,6000.0],["1974-03-08",0.7006,0.7006,0.6839,0.7006,16800.0],["1974-03-11",0.7006,0.7089,0.6922,0.6922,9600.0],["1974-03-12",0.6922,0.7047,0.688,0.7047,7600.0],["1974-03-13",0.7047,0.7047,0.7047,0.7047,4400.0],["1974-03-14",0.7047,0.7131,0.7006,0.7131,13600.0],["1974-03-15",0.7131,0.7131,0.7047,0.7131,2400.0],["1974-03-18",0.7089,0.7089,0.7047,0.7089,7600.0],["1974-03-19",0.7089,0.7297,0.7047,0.7297,10800.0],["1974-03-20",0.7297,0.7339,0.7172,0.7172,7600.0],["1974-03-21",0.7047,0.7047,0.7006,0.7006,7600.0],["1974-03-22",0.7006,0.7047,0.7006,0.7006,4800.0],["1974-03-25",0.7006,0.7089,0.6922,0.7006,8800.0],["1974-03-26",0.7006,0.7047,0.6922,0.7006,10000.0],["1974-03-27",0.7006,0.7006,0.688,0.688,3200.0],["1974-03-28",0.688,0.6922,0.6755,0.6755,12800.0],["1974-03-29",0.6797,0.688,0.6797,0.6797,6800.0],["1974-04-01",0.6797,0.6839,0.6797,0.6839,800.0],["1974-04-02",0.6839,0.6839,0.6755,0.6755,2400.0],["1974-04-03",0.6755,0.688,0.6755,0.688,4800.0],["1974-04-04",0.688,0.6922,0.6797,0.688,2400.0],["1974-04-05",0.6839,0.6839,0.6797,0.6797,2000.0],["1974-04-08",0.6714,0.6714,0.6714,0.6714,2800.0],["1974-04-09",0.6714,0.6797,0.6714,0.6714,7200.0],["1974-04-10",0.6714,0.6714,0.6714,0.6714,6800.0],["1974-04-11",0.6714,0.6755,0.6714,0.6714,2400.0],["1974-04-15",0.6714,0.6755,0.6672,0.6672,18800.0],["1974-04-16",0.6714,0.6755,0.6714,0.6755,6400.0],["1974-04-17",0.6797,0.688,0.6797,0.6797,4400.0],["1974-04-18",0.6797,0.6797,0.6755,0.6755,7200.0],["1974-04-19",0.6755,0.6755,0.6714,0.6714,10000.0],["1974-04-22",0.6714,0.6755,0.6672,0.6672,10000.0],["1974-04-23",0.6672,0.6672,0.6672,0.6672,34400.0],["1974-04-24",0.6547,0.6547,0.6297,0.6297,19200.0],["1974-04-25",0.6297,0.6422,0.6297,0.6338,8400.0],["1974-04-26",0.6338,0.638,0.6255,0.6338,11200.0],["1974-04-29",0.6297,0.6297,0.6172,0.6213,9600.0],["1974-04-30",0.6213,0.6255,0.6172,0.6172,8400.0],["1974-05-01",0.6172,0.6338,0.6172,0.6338,5600.0],["1974-05-02",0.6338,0.6422,0.6255,0.6255,7200.0],["1974-05-03",0.6255,0.6255,0.6172,0.6172,3600.0],["1974-05-06",0.613,0.613,0.6005,0.6088,5600.0],["1974-05-07",0.6088,0.613,0.6005,0.6005,15200.0],["1974-05-08",0.6005,0.6088,0.6005,0.6046,6800.0],["1974-05-09",0.6088,0.6213,0.6088,0.6213,12800.0],["1974-05-10",0.6213,0.6213,0.6005,0.6005,19600.0],["1974-05-13",0.6005,0.6046,0.6005,0.6046,10400.0],["1974-05-14",0.6046,0.6088,0.6005,0.6005,17600.0],["1974-05-15",0.6005,0.6046,0.6005,0.6046,12000.0],["1974-05-16",0.6046,0.6088,0.6005,0.6046,1600.0],["1974-05-17",0.6005,0.6005,0.5963,0.6005,9200.0],["1974-05-20",0.6005,0.6005,0.5921,0.5921,3600.0],["1974-05-21",0.5921,0.5963,0.5921,0.5963,8000.0],["1974-05-22",0.5963,0.5963,0.5921,0.5963,3200.0],["1974-05-23",0.5963,0.5963,0.5921,0.5921,4400.0],["1974-05-24",0.5921,0.6005,0.5921,0.5921,10800.0],["1974-05-28",0.5921,0.5921,0.5838,0.5838,22400.0],["1974-05-29",0.5838,0.5838,0.5713,0.5713,7600.0],["1974-05-30",0.5713,0.5796,0.5713,0.5755,4400.0],["1974-05-31",0.5755,0.5838,0.5755,0.5838,5600.0],["1974-06-03",0.5838,0.5838,0.5755,0.5755,2000.0],["1974-06-04",0.5755,0.5838,0.5755,0.5838,8800.0],["1974-06-05",0.5838,0.5838,0.5713,0.5713,9600.0],["1974-06-06",0.5713,0.5796,0.5713,0.5796,5600.0],["1974-06-07",0.5796,0.5796,0.5713,0.5796,8400.0],["1974-06-10",0.5796,0.5921,0.5755,0.5838,11200.0],["1974-06-11",0.5838,0.5838,0.5713,0.5713,8000.0],["1974-06-12",0.5713,0.5755,0.5671,0.5755,3600.0],["1974-06-13",0.5755,0.5796,0.5671,0.5671,19200.0],["1974-06-14",0.5671,0.5671,0.5671,0.5671,4400.0],["1974-06-17",0.5671,0.5713,0.5671,0.5671,1200.0],["1974-06-18",0.5671,0.5713,0.5671,0.5671,7600.0],["1974-06-19",0.5671,0.5671,0.5588,0.5588,11600.0],["1974-06-20",0.5588,0.5671,0.5588,0.5588,7600.0],["1974-06-21",0.5588,0.5629,0.5588,0.5588,5200.0],["1974-06-24",0.5588,0.5671,0.5588,0.5588,3600.0],["1974-06-25",0.5629,0.5671,0.5629,0.5671,1600.0],["1974-06-26",0.5671,0.5671,0.5629,0.5629,5200.0],["1974-06-27",0.5629,0.5671,0.5629,0.5671,4000.0],["1974-06-28",0.5671,0.5796,0.5671,0.5713,5200.0],["1974-07-01",0.5671,0.5671,0.5629,0.5629,4800.0],["1974-07-02",0.5629,0.5671,0.5629,0.5629,5200.0],["1974-07-03",0.5629,0.5755,0.5588,0.5755,12400.0],["1974-07-05",0.5755,0.5838,0.5713,0.5713,3600.0],["1974-07-08",0.5713,0.5796,0.5713,0.5796,2800.0],["1974-07-09",0.5796,0.588,0.5713,0.5713,5600.0],["1974-07-10",0.5713,0.5713,0.5629,0.5629,7600.0],["1974-07-11",0.5629,0.5629,0.5588,0.5588,4000.0],["1974-07-12",0.5588,0.5629,0.5588,0.5629,7600.0],["1974-07-15",0.5629,0.5629,0.5629,0.5629,2800.0],["1974-07-16",0.5629,0.5629,0.5588,0.5588,20800.0],["1974-07-17",0.5504,0.5504,0.5463,0.5463,12400.0],["1974-07-18",0.5463,0.5546,0.5463,0.5546,4400.0],["1974-07-19",0.5546,0.5546,0.5504,0.5504,1200.0],["1974-07-22",0.5504,0.5588,0.5504,0.5504,5600.0],["1974-07-23",0.5546,0.5671,0.5546,0.5671,4400.0],["1974-07-24",0.5671,0.5671,0.5629,0.5671,4000.0],["1974-07-25",0.5671,0.5671,0.5629,0.5629,2000.0],["1974-07-26",0.5629,0.5671,0.5629,0.5671,4000.0],["1974-07-29",0.5629,0.5629,0.5546,0.5546,6400.0],["1974-07-30",0.5546,0.5546,0.5504,0.5546,2800.0],["1974-07-31",0.5546,0.5546,0.5504,0.5504,4000.0],["1974-08-01",0.5504,0.5588,0.5504,0.5588,9200.0],["1974-08-02",0.5588,0.5588,0.5254,0.5254,14400.0],["1974-08-05",0.5254,0.5254,0.5046,0.5254,20400.0],["1974-08-06",0.5338,0.5421,0.5338,0.5421,4800.0],["1974-08-07",0.5421,0.5463,0.5379,0.5379,2800.0],["1974-08-08",0.5421,0.5629,0.5421,0.5629,6800.0],["1974-08-09",0.5629,0.5713,0.5588,0.5629,5200.0],["1974-08-12",0.5629,0.5671,0.5629,0.5629,5200.0],["1974-08-13",0.5629,0.5629,0.5546,0.5546,4400.0],["1974-08-14",0.5504,0.5504,0.5504,0.5504,1600.0],["1974-08-15",0.5463,0.5463,0.5421,0.5463,1200.0],["1974-08-16",0.5463,0.5463,0.5421,0.5421,1200.0],["1974-08-19",0.5421,0.5421,0.5379,0.5379,3200.0],["1974-08-20",0.5379,0.5421,0.5338,0.5338,9600.0],["1974-08-21",0.5338,0.5421,0.5254,0.5338,7600.0],["1974-08-22",0.5296,0.5296,0.5171,0.5171,6800.0],["1974-08-23",0.5171,0.5254,0.5046,0.5129,15200.0],["1974-08-26",0.5129,0.5129,0.5087,0.5087,4800.0],["1974-08-27",0.5087,0.5212,0.5046,0.5087,16800.0],["1974-08-28",0.5046,0.5046,0.5004,0.5046,11200.0],["1974-08-29",0.5046,0.5046,0.5004,0.5004,9600.0],["1974-08-30",0.5004,0.5004,0.4879,0.4962,9600.0],["1974-09-03",0.4962,0.4962,0.4879,0.4962,8800.0],["1974-09-04",0.4962,0.4962,0.4921,0.4962,7600.0],["1974-09-05",0.4962,0.5004,0.4879,0.5004,5200.0],["1974-09-06",0.4921,0.4921,0.4712,0.4795,14800.0],["1974-09-09",0.4795,0.4837,0.4712,0.4712,7200.0],["1974-09-10",0.4754,0.4879,0.4754,0.4837,7600.0],["1974-09-11",0.4837,0.4879,0.4795,0.4879,5600.0],["1974-09-12",0.4879,0.4921,0.4837,0.4837,6400.0],["1974-09-13",0.4837,0.4921,0.4837,0.4837,5600.0],["1974-09-16",0.4837,0.4921,0.4795,0.4879,12800.0],["1974-09-17",0.4921,0.4962,0.4921,0.4962,2400.0],["1974-09-18",0.4962,0.5004,0.4962,0.5004,5200.0],["1974-09-19",0.5004,0.5087,0.4962,0.5087,11600.0],["1974-09-20",0.5129,0.5296,0.5129,0.5171,16400.0],["1974-09-23",0.5171,0.5379,0.5171,0.5171,5200.0],["1974-09-24",0.5171,0.5171,0.5171,0.5171,800.0],["1974-09-25",0.5171,0.5171,0.5129,0.5171,6400.0],["1974-09-26",0.5171,0.5212,0.5087,0.5087,14400.0],["1974-09-27",0.5087,0.5171,0.5004,0.5046,11200.0],["1974-09-30",0.5046,0.5129,0.5004,0.5004,8400.0],["1974-10-01",0.5004,0.5046,0.4962,0.5046,10000.0],["1974-10-02",0.5046,0.5087,0.5004,0.5046,2800.0],["1974-10-03",0.5046,0.5087,0.5004,0.5046,4000.0],["1974-10-04",0.5046,0.5087,0.4962,0.5004,6000.0],["1974-10-07",0.5004,0.5087,0.5004,0.5004,4800.0],["1974-10-08",0.5004,0.5004,0.4879,0.4962,17200.0],["1974-10-09",0.5004,0.5087,0.5004,0.5087,22000.0],["1974-10-10",0.5087,0.5338,0.5046,0.5254,41200.0],["1974-10-11",0.5254,0.5338,0.5254,0.5338,10800.0],["1974-10-14",0.5338,0.5671,0.5338,0.5671,26800.0],["1974-10-15",0.5671,0.5755,0.5629,0.5629,26800.0],["1974-10-16",0.5671,0.5921,0.5671,0.588,13600.0],["1974-10-17",0.588,0.588,0.5671,0.5796,28000.0],["1974-10-18",0.5796,0.5838,0.5671,0.5671,4400.0],["1974-10-21",0.5671,0.5755,0.5671,0.5671,6800.0],["1974-10-22",0.5713,0.5796,0.5713,0.5713,5200.0],["1974-10-23",0.5713,0.5755,0.5713,0.5713,4800.0],["1974-10-24",0.5671,0.5671,0.5588,0.5629,7200.0],["1974-10-25",0.5629,0.5713,0.5588,0.5588,4800.0],["1974-10-28",0.5588,0.5713,0.5588,0.5713,4800.0],["1974-10-29",0.5713,0.5755,0.5713,0.5755,4800.0],["1974-10-30",0.5755,0.5755,0.5671,0.5755,9200.0],["1974-10-31",0.5755,0.588,0.5713,0.588,15600.0],["1974-11-01",0.5838,0.5838,0.5713,0.5755,11200.0],["1974-11-04",0.5755,0.5755,0.5671,0.5755,4400.0],["1974-11-05",0.5755,0.5755,0.5713,0.5713,3600.0],["1974-11-06",0.5713,0.5796,0.5671,0.5671,12800.0],["1974-11-07",0.5671,0.5755,0.5671,0.5755,5200.0],["1974-11-08",0.5755,0.5755,0.5504,0.5504,24800.0],["1974-11-11",0.5546,0.5629,0.5546,0.5629,2800.0],["1974-11-12",0.5671,0.5671,0.5671,0.5671,5200.0],["1974-11-13",0.5629,0.5629,0.5546,0.5546,4000.0],["1974-11-14",0.5546,0.5629,0.5546,0.5546,5600.0],["1974-11-15",0.5546,0.5629,0.5546,0.5546,5200.0],["1974-11-18",0.5546,0.5588,0.5338,0.5338,14400.0],["1974-11-19",0.5338,0.5379,0.5171,0.5171,7600.0],["1974-11-20",0.5212,0.5296,0.5212,0.5254,6800.0],["1974-11-21",0.5254,0.5296,0.5171,0.5171,10000.0],["1974-11-22",0.5171,0.5254,0.5171,0.5254,8800.0],["1974-11-25",0.5296,0.5379,0.5296,0.5296,4400.0],["1974-11-26",0.5296,0.5338,0.5212,0.5296,7600.0],["1974-11-27",0.5296,0.5296,0.5212,0.5296,5200.0],["1974-11-29",0.5296,0.5338,0.5212,0.5254,3200.0],["1974-12-02",0.5254,0.5338,0.5254,0.5254,8800.0],["1974-12-03",0.5254,0.5254,0.5171,0.5171,10800.0],["1974-12-04",0.5171,0.5212,0.5171,0.5212,1600.0],["1974-12-05",0.5212,0.5212,0.5171,0.5212,1600.0],["1974-12-06",0.5212,0.5212,0.5171,0.5212,1600.0],["1974-12-09",0.5212,0.5212,0.5129,0.5212,9200.0],["1974-12-10",0.5212,0.5296,0.5212,0.5254,9600.0],["1974-12-11",0.5254,0.5254,0.5129,0.5171,10400.0],["1974-12-12",0.5171,0.5254,0.5129,0.5254,4000.0],["1974-12-13",0.5212,0.5212,0.5171,0.5171,2800.0],["1974-12-16",0.5254,0.5296,0.5254,0.5254,5600.0],["1974-12-17",0.5254,0.5254,0.5212,0.5254,4400.0],["1974-12-18",0.5254,0.5338,0.5254,0.5254,9600.0],["1974-12-19",0.5254,0.5296,0.5212,0.5212,6400.0],["1974-12-20",0.5212,0.5296,0.5212,0.5212,10800.0],["1974-12-23",0.5212,0.5296,0.5171,0.5171,28800.0],["1974-12-24",0.5171,0.5171,0.5129,0.5129,3600.0],["1974-12-26",0.5129,0.5171,0.5087,0.5087,8000.0],["1974-12-27",0.5087,0.5171,0.5087,0.5171,14400.0],["1974-12-30",0.5171,0.5296,0.5171,0.5254,14400.0],["1974-12-31",0.5254,0.5504,0.5212,0.5504,28000.0],["1975-01-02",0.5504,0.5671,0.5504,0.5671,6400.0],["1975-01-03",0.5713,0.5755,0.5713,0.5755,3600.0],["1975-01-06",0.5838,0.5921,0.5838,0.5838,15200.0],["1975-01-07",0.588,0.5921,0.588,0.5921,1600.0],["1975-01-08",0.5963,0.6005,0.5963,0.6005,7600.0],["1975-01-09",0.6005,0.6005,0.5921,0.5963,7200.0],["1975-01-10",0.6172,0.6297,0.6172,0.6213,22400.0],["1975-01-13",0.6255,0.6297,0.6255,0.6255,2800.0],["1975-01-14",0.6255,0.6297,0.613,0.6172,7600.0],["1975-01-15",0.613,0.613,0.6046,0.6046,9200.0],["1975-01-16",0.6046,0.6046,0.6005,0.6046,3600.0],["1975-01-17",0.6046,0.6172,0.6005,0.6088,18000.0],["1975-01-20",0.613,0.613,0.613,0.613,2400.0],["1975-01-21",0.613,0.613,0.6046,0.6088,3600.0],["1975-01-22",0.6088,0.6088,0.6005,0.6005,4400.0],["1975-01-23",0.6046,0.613,0.6046,0.6046,7600.0],["1975-01-24",0.6046,0.6088,0.6005,0.6088,4400.0],["1975-01-27",0.613,0.6255,0.613,0.6255,28000.0],["1975-01-28",0.6255,0.6422,0.6255,0.6338,8800.0],["1975-01-29",0.638,0.6505,0.638,0.6463,8800.0],["1975-01-30",0.6505,0.6672,0.6505,0.6589,21600.0],["1975-01-31",0.6589,0.6672,0.6338,0.6672,7200.0],["1975-02-03",0.6505,0.6505,0.6422,0.6463,9200.0],["1975-02-04",0.6463,0.6463,0.638,0.6463,3600.0],["1975-02-05",0.6463,0.6505,0.638,0.638,6000.0],["1975-02-06",0.6422,0.6463,0.6422,0.6422,3200.0],["1975-02-07",0.6422,0.6463,0.6338,0.6463,4800.0],["1975-02-10",0.6547,0.663,0.6547,0.6547,8000.0],["1975-02-11",0.6505,0.6505,0.638,0.6463,6400.0],["1975-02-12",0.6463,0.6547,0.6422,0.6547,2800.0],["1975-02-13",0.6547,0.6672,0.6547,0.6547,10800.0],["1975-02-14",0.6547,0.6672,0.6547,0.6672,8400.0],["1975-02-18",0.6672,0.6672,0.6672,0.6672,6400.0],["1975-02-19",0.6672,0.6672,0.6672,0.6672,9200.0],["1975-02-20",0.6672,0.6922,0.663,0.6922,18400.0],["1975-02-21",0.6922,0.6922,0.6839,0.6839,16800.0],["1975-02-24",0.6839,0.6922,0.6714,0.6714,8400.0],["1975-02-25",0.6714,0.6797,0.6714,0.6755,7600.0],["1975-02-26",0.6755,0.6797,0.6714,0.6714,8800.0],["1975-02-27",0.6755,0.6964,0.6755,0.6755,26000.0],["1975-02-28",0.6755,0.6839,0.6589,0.6589,13600.0],["1975-03-03",0.6589,0.6672,0.6505,0.6672,11200.0],["1975-03-04",0.6714,0.6797,0.6714,0.6714,6400.0],["1975-03-05",0.6714,0.6755,0.6714,0.6714,1200.0],["1975-03-06",0.6755,0.6839,0.6755,0.6755,3600.0],["1975-03-07",0.6755,0.6839,0.6463,0.6547,28800.0],["1975-03-10",0.6547,0.6547,0.6463,0.6547,5600.0],["1975-03-11",0.6547,0.6547,0.6338,0.6338,9600.0],["1975-03-12",0.6255,0.6255,0.6088,0.613,4400.0],["1975-03-13",0.613,0.613,0.5921,0.6088,20800.0],["1975-03-14",0.6088,0.613,0.6005,0.613,14000.0],["1975-03-17",0.613,0.6172,0.6088,0.6172,15200.0],["1975-03-18",0.6172,0.6297,0.6172,0.6297,10000.0],["1975-03-19",0.6297,0.6297,0.613,0.6297,6800.0],["1975-03-20",0.6297,0.6422,0.613,0.6255,20800.0],["1975-03-21",0.6255,0.6297,0.6088,0.6172,23600.0],["1975-03-24",0.6172,0.6172,0.6172,0.6172,3200.0],["1975-03-25",0.613,0.613,0.613,0.613,5600.0],["1975-03-26",0.613,0.6172,0.6046,0.613,5200.0],["1975-03-27",0.6172,0.6213,0.6172,0.6172,4400.0],["1975-03-31",0.6172,0.6297,0.6172,0.6297,7200.0],["1975-04-01",0.6297,0.6338,0.6255,0.6255,2000.0],["1975-04-02",0.6255,0.6255,0.613,0.6255,8800.0],["1975-04-03",0.6338,0.6338,0.6338,0.6338,2400.0],["1975-04-04",0.6338,0.6505,0.6297,0.6505,12000.0],["1975-04-07",0.6505,0.6505,0.6338,0.6422,10800.0],["1975-04-08",0.6422,0.6505,0.638,0.6505,7200.0],["1975-04-09",0.6422,0.6422,0.638,0.638,2400.0],["1975-04-10",0.6422,0.663,0.6422,0.6422,22400.0],["1975-04-11",0.6422,0.6422,0.6422,0.6422,0.0],["1975-04-14",0.6505,0.663,0.6505,0.6505,800.0],["1975-04-15",0.6547,0.6755,0.6547,0.6672,26400.0],["1975-04-16",0.6672,0.6797,0.663,0.663,10000.0],["1975-04-17",0.6714,0.6797,0.6714,0.6714,9600.0],["1975-04-18",0.6755,0.6797,0.6755,0.6797,10800.0],["1975-04-21",0.6797,0.6922,0.6755,0.6922,16800.0],["1975-04-22",0.6922,0.7006,0.6839,0.6922,14000.0],["1975-04-23",0.6922,0.7089,0.6922,0.7089,10000.0],["1975-04-24",0.7089,0.7089,0.7006,0.7089,3600.0],["1975-04-25",0.7089,0.7089,0.6964,0.7006,8400.0],["1975-04-28",0.7006,0.7089,0.6839,0.7089,20000.0],["1975-04-29",0.7172,0.7256,0.7172,0.7256,12800.0],["1975-04-30",0.7256,0.7256,0.7089,0.7214,16000.0],["1975-05-01",0.7214,0.7256,0.7172,0.7256,6800.0],["1975-05-02",0.7256,0.7339,0.7214,0.7297,10000.0],["1975-05-05",0.7214,0.7214,0.7131,0.7172,13600.0],["1975-05-06",0.7172,0.7256,0.7089,0.7172,15200.0],["1975-05-07",0.7172,0.7297,0.7131,0.7256,9200.0],["1975-05-08",0.7256,0.7381,0.7089,0.7089,27200.0],["1975-05-09",0.7089,0.7172,0.7006,0.7089,17200.0],["1975-05-12",0.7089,0.7339,0.7089,0.7297,14400.0],["1975-05-13",0.7297,0.7339,0.7256,0.7297,9600.0],["1975-05-14",0.7297,0.7297,0.7214,0.7297,4000.0],["1975-05-15",0.7297,0.7339,0.7256,0.7339,21200.0],["1975-05-16",0.7339,0.7506,0.7339,0.7423,23600.0],["1975-05-19",0.7423,0.7506,0.7423,0.7506,10400.0],["1975-05-20",0.7506,0.7506,0.7381,0.7381,9600.0],["1975-05-21",0.7339,0.7339,0.7297,0.7339,2000.0],["1975-05-22",0.7297,0.7297,0.7131,0.7172,8000.0],["1975-05-23",0.7256,0.7423,0.7256,0.7297,9600.0],["1975-05-27",0.7339,0.7423,0.7339,0.7381,5200.0],["1975-05-28",0.7297,0.7297,0.7172,0.7172,4800.0],["1975-05-29",0.7172,0.7464,0.7172,0.7423,12000.0],["1975-05-30",0.7423,0.7464,0.7339,0.7423,16000.0],["1975-06-02",0.7423,0.7464,0.7339,0.7464,4000.0],["1975-06-03",0.7506,0.7673,0.7506,0.7673,36800.0],["1975-06-04",0.7798,0.8173,0.7798,0.8173,24000.0],["1975-06-05",0.8173,0.8257,0.8048,0.8048,11600.0],["1975-06-06",0.8048,0.809,0.8006,0.8006,14000.0],["1975-06-09",0.8006,0.8048,0.8006,0.8048,8000.0],["1975-06-10",0.8048,0.8048,0.784,0.784,14400.0],["1975-06-11",0.784,0.7965,0.784,0.7923,14800.0],["1975-06-12",0.7923,0.7965,0.7798,0.7798,7600.0],["1975-06-13",0.7798,0.7881,0.7756,0.7798,6400.0],["1975-06-16",0.7798,0.784,0.7673,0.7798,10400.0],["1975-06-17",0.784,0.7923,0.784,0.784,6000.0],["1975-06-18",0.7965,0.8006,0.7965,0.7965,10800.0],["1975-06-19",0.8006,0.834,0.8006,0.8173,28800.0],["1975-06-20",0.8173,0.8465,0.8173,0.8215,27600.0],["1975-06-23",0.8215,0.8257,0.809,0.8215,25600.0],["1975-06-24",0.8215,0.8257,0.8131,0.8131,5600.0],["1975-06-25",0.8173,0.8257,0.8173,0.8173,3600.0],["1975-06-26",0.8173,0.8257,0.809,0.809,6000.0],["1975-06-27",0.8048,0.8048,0.8006,0.8006,4400.0],["1975-06-30",0.7965,0.7965,0.7881,0.7881,7200.0],["1975-07-01",0.7881,0.7965,0.784,0.7881,5600.0],["1975-07-02",0.7881,0.7965,0.7881,0.7881,3200.0],["1975-07-03",0.7881,0.7965,0.7881,0.7923,2800.0],["1975-07-07",0.7923,0.7923,0.784,0.784,4000.0],["1975-07-08",0.784,0.7881,0.7673,0.7673,12000.0],["1975-07-09",0.7673,0.7756,0.7673,0.7673,10000.0],["1975-07-10",0.7673,0.7673,0.7464,0.7548,6000.0],["1975-07-11",0.7548,0.7673,0.7506,0.7673,4800.0],["1975-07-14",0.7589,0.7589,0.7548,0.7548,2400.0],["1975-07-15",0.7548,0.7548,0.7548,0.7548,1600.0],["1975-07-16",0.7548,0.7589,0.7506,0.7548,6800.0],["1975-07-17",0.7673,0.7756,0.7673,0.7756,10000.0],["1975-07-18",0.7756,0.7965,0.7756,0.784,11600.0],["1975-07-21",0.784,0.7923,0.784,0.784,4800.0],["1975-07-22",0.7756,0.7756,0.7589,0.7673,13600.0],["1975-07-23",0.7673,0.7756,0.7673,0.7673,7200.0],["1975-07-24",0.7631,0.7631,0.7506,0.7631,22400.0],["1975-07-25",0.7589,0.7589,0.7506,0.7506,5600.0],["1975-07-28",0.7423,0.7423,0.7089,0.7089,12000.0],["1975-07-29",0.7089,0.7089,0.7089,0.7089,1200.0],["1975-07-30",0.7089,0.7172,0.7047,0.7172,5200.0],["1975-07-31",0.7172,0.7256,0.7089,0.7256,5600.0],["1975-08-01",0.7256,0.7339,0.7256,0.7339,3600.0],["1975-08-04",0.7256,0.7256,0.7172,0.7256,6800.0],["1975-08-05",0.7214,0.7214,0.7131,0.7131,7600.0],["1975-08-06",0.7089,0.7089,0.7089,0.7089,1600.0],["1975-08-07",0.7172,0.7172,0.7172,0.7172,400.0],["1975-08-08",0.7172,0.7214,0.7089,0.7214,6800.0],["1975-08-11",0.7131,0.7131,0.7131,0.7131,4000.0],["1975-08-12",0.7131,0.7256,0.7131,0.7256,3600.0],["1975-08-13",0.7256,0.7297,0.7172,0.7256,8800.0],["1975-08-14",0.7256,0.7297,0.7172,0.7214,7600.0],["1975-08-15",0.7256,0.7339,0.7256,0.7256,9600.0],["1975-08-18",0.7256,0.7256,0.7256,0.7256,0.0],["1975-08-19",0.7256,0.7256,0.7172,0.7172,11200.0],["1975-08-20",0.7172,0.7256,0.7172,0.7256,800.0],["1975-08-21",0.7256,0.7256,0.7214,0.7214,6800.0],["1975-08-22",0.7214,0.7214,0.7172,0.7172,4000.0],["1975-08-25",0.7256,0.7297,0.7256,0.7297,2400.0],["1975-08-26",0.7297,0.7297,0.7172,0.7297,4000.0],["1975-08-27",0.7297,0.7297,0.7297,0.7297,0.0],["1975-08-28",0.7297,0.7339,0.7256,0.7339,4400.0],["1975-08-29",0.7339,0.7464,0.7339,0.7339,6800.0],["1975-09-02",0.7339,0.7381,0.7339,0.7381,5200.0],["1975-09-03",0.7381,0.7381,0.7256,0.7381,3600.0],["1975-09-04",0.7297,0.7297,0.7256,0.7256,3200.0],["1975-09-05",0.7256,0.7297,0.7214,0.7256,3200.0],["1975-09-08",0.7172,0.7172,0.7172,0.7172,1600.0],["1975-09-09",0.7172,0.7214,0.7047,0.7047,11600.0],["1975-09-10",0.7047,0.7089,0.7006,0.7089,800.0],["1975-09-11",0.7089,0.7131,0.7047,0.7047,4800.0],["1975-09-12",0.7047,0.7089,0.7047,0.7089,1600.0],["1975-09-15",0.7047,0.7047,0.7047,0.7047,3200.0],["1975-09-16",0.7047,0.7089,0.7006,0.7006,2000.0],["1975-09-17",0.7006,0.7006,0.6922,0.6922,9600.0],["1975-09-18",0.6922,0.6922,0.6755,0.6922,7200.0],["1975-09-19",0.6922,0.6964,0.6839,0.6964,4400.0],["1975-09-22",0.688,0.688,0.6755,0.6839,7200.0],["1975-09-23",0.6839,0.688,0.6755,0.6755,2400.0],["1975-09-24",0.6797,0.6797,0.6797,0.6797,400.0],["1975-09-25",0.6797,0.6797,0.6714,0.6797,5600.0],["1975-09-26",0.6797,0.6797,0.6755,0.6755,800.0],["1975-09-29",0.6755,0.6797,0.6755,0.6797,6000.0],["1975-09-30",0.6755,0.6755,0.6714,0.6755,6000.0],["1975-10-01",0.6755,0.6755,0.6672,0.6755,7600.0],["1975-10-02",0.6797,0.688,0.6797,0.6839,25200.0],["1975-10-03",0.6839,0.6964,0.6839,0.6922,4000.0],["1975-10-06",0.6922,0.7006,0.6922,0.7006,446400.0],["1975-10-07",0.7047,0.7089,0.7047,0.7089,16000.0],["1975-10-08",0.7089,0.7089,0.7006,0.7006,9600.0],["1975-10-09",0.7089,0.7131,0.7089,0.7089,20000.0],["1975-10-10",0.7172,0.7464,0.7172,0.7464,33600.0],["1975-10-13",0.7464,0.7589,0.7381,0.7589,10000.0],["1975-10-14",0.7673,0.784,0.7673,0.784,37200.0],["1975-10-15",0.784,0.784,0.7756,0.784,1200.0],["1975-10-16",0.7798,0.7798,0.7714,0.7714,5200.0],["1975-10-17",0.7714,0.784,0.7673,0.7756,16000.0],["1975-10-20",0.7798,0.8006,0.7798,0.8006,17600.0],["1975-10-21",0.7965,0.7965,0.7756,0.7756,29600.0],["1975-10-22",0.7756,0.784,0.7756,0.784,24800.0],["1975-10-23",0.784,0.784,0.7798,0.784,3200.0],["1975-10-24",0.784,0.7965,0.784,0.7881,8400.0],["1975-10-27",0.7881,0.7881,0.784,0.784,2400.0],["1975-10-28",0.784,0.7965,0.784,0.7923,10800.0],["1975-10-29",0.7881,0.7881,0.7881,0.7881,3600.0],["1975-10-30",0.7881,0.7923,0.7881,0.7923,4000.0],["1975-10-31",0.7798,0.7798,0.7631,0.7631,25200.0],["1975-11-03",0.7714,0.7798,0.7714,0.7714,8400.0],["1975-11-04",0.7673,0.7673,0.7673,0.7673,1200.0],["1975-11-05",0.7673,0.784,0.7673,0.784,5200.0],["1975-11-06",0.7798,0.7798,0.7756,0.7756,4000.0],["1975-11-07",0.7756,0.7756,0.7673,0.7756,7600.0],["1975-11-10",0.7756,0.7756,0.7714,0.7714,6000.0],["1975-11-11",0.7714,0.7756,0.7714,0.7756,4000.0],["1975-11-12",0.7756,0.7756,0.7673,0.7673,16800.0],["1975-11-13",0.7673,0.7714,0.7631,0.7714,6000.0],["1975-11-14",0.7589,0.7589,0.7464,0.7464,12000.0],["1975-11-17",0.7464,0.7589,0.7423,0.7589,4400.0],["1975-11-18",0.7589,0.7631,0.7506,0.7506,4000.0],["1975-11-19",0.7506,0.7589,0.7423,0.7423,7600.0],["1975-11-20",0.7381,0.7381,0.7256,0.7339,7200.0],["1975-11-21",0.7339,0.7464,0.7339,0.7464,2800.0],["1975-11-24",0.7464,0.7464,0.7381,0.7423,2400.0],["1975-11-25",0.7423,0.7506,0.7423,0.7423,4000.0],["1975-11-26",0.7423,0.7589,0.7339,0.7589,9200.0],["1975-11-28",0.7506,0.7506,0.7464,0.7464,4000.0],["1975-12-01",0.7464,0.7464,0.7381,0.7464,5600.0],["1975-12-02",0.7464,0.7548,0.7381,0.7381,2400.0],["1975-12-03",0.7339,0.7339,0.7339,0.7339,4400.0],["1975-12-04",0.7339,0.7381,0.7214,0.7214,5600.0],["1975-12-05",0.7214,0.7214,0.7006,0.7006,13600.0],["1975-12-08",0.6922,0.6922,0.6672,0.6672,69600.0],["1975-12-09",0.6672,0.6714,0.663,0.6672,10000.0],["1975-12-10",0.6672,0.6714,0.6672,0.6672,7600.0],["1975-12-11",0.6672,0.6797,0.6672,0.6714,6000.0],["1975-12-12",0.6714,0.6755,0.6672,0.6755,2800.0],["1975-12-15",0.6755,0.6839,0.6714,0.6755,10800.0],["1975-12-16",0.6797,0.6964,0.6797,0.688,14800.0],["1975-12-17",0.688,0.688,0.688,0.688,6800.0],["1975-12-18",0.688,0.7006,0.6839,0.7006,13600.0],["1975-12-19",0.7006,0.7172,0.7006,0.7089,5600.0],["1975-12-22",0.7089,0.7214,0.7089,0.7214,5200.0],["1975-12-23",0.7214,0.7423,0.7047,0.7339,13600.0],["1975-12-24",0.7339,0.7339,0.7256,0.7256,10400.0],["1975-12-26",0.7339,0.7423,0.7339,0.7423,2800.0],["1975-12-29",0.7423,0.7589,0.7423,0.7548,6000.0],["1975-12-30",0.7548,0.7589,0.7506,0.7506,6000.0],["1975-12-31",0.7506,0.7631,0.7506,0.7631,2400.0],["1976-01-02",0.7631,0.7673,0.7548,0.7589,3200.0],["1976-01-05",0.7589,0.7673,0.7589,0.7589,2400.0],["1976-01-06",0.7589,0.7673,0.7589,0.7631,5600.0],["1976-01-07",0.7631,0.7673,0.7589,0.7589,7600.0],["1976-01-08",0.7631,0.7798,0.7631,0.7798,12800.0],["1976-01-09",0.7798,0.784,0.7756,0.7798,12000.0],["1976-01-12",0.7798,0.784,0.7714,0.7756,22000.0],["1976-01-13",0.7756,0.784,0.7506,0.7506,26800.0],["1976-01-14",0.7548,0.7631,0.7548,0.7631,7200.0],["1976-01-15",0.7631,0.7756,0.7631,0.7631,8800.0],["1976-01-16",0.7631,0.7631,0.7548,0.7548,12400.0],["1976-01-19",0.7548,0.7589,0.7506,0.7506,10400.0],["1976-01-20",0.7506,0.7589,0.7423,0.7589,9600.0],["1976-01-21",0.7589,0.7631,0.7548,0.7631,8400.0],["1976-01-22",0.7631,0.7631,0.7589,0.7589,3600.0],["1976-01-23",0.7589,0.7756,0.7589,0.7756,26400.0],["1976-01-26",0.7756,0.7798,0.7673,0.7714,6800.0],["1976-01-27",0.7714,0.7965,0.7714,0.7881,30800.0],["1976-01-28",0.7881,0.7881,0.7798,0.7881,7200.0],["1976-01-29",0.7881,0.7881,0.784,0.784,8800.0],["1976-01-30",0.784,0.7881,0.7714,0.7714,16800.0],["1976-02-02",0.7714,0.7756,0.7589,0.7756,13200.0],["1976-02-03",0.7756,0.7798,0.7673,0.7673,10400.0],["1976-02-04",0.7673,0.784,0.7673,0.7798,8000.0],["1976-02-05",0.7798,0.7798,0.7714,0.7714,8400.0],["1976-02-06",0.7714,0.7756,0.7673,0.7673,5200.0],["1976-02-09",0.7673,0.7756,0.7631,0.7673,7200.0],["1976-02-10",0.7673,0.7714,0.7673,0.7714,5600.0],["1976-02-11",0.7714,0.7798,0.7673,0.7714,17600.0],["1976-02-12",0.7714,0.784,0.7714,0.784,6800.0],["1976-02-13",0.784,0.7923,0.7798,0.7923,12800.0],["1976-02-17",0.7881,0.7881,0.7798,0.7881,6000.0],["1976-02-18",0.7881,0.7923,0.7798,0.7881,8000.0],["1976-02-19",0.7923,0.8006,0.7923,0.7965,35600.0],["1976-02-20",0.7881,0.7881,0.7714,0.7714,17600.0],["1976-02-23",0.7714,0.7923,0.7714,0.7923,15600.0],["1976-02-24",0.7923,0.7965,0.7881,0.7923,12800.0],["1976-02-25",0.7923,0.7965,0.7756,0.784,10400.0],["1976-02-26",0.7798,0.7798,0.7756,0.7756,2400.0],["1976-02-27",0.7756,0.7881,0.7756,0.784,4400.0],["1976-03-01",0.7798,0.7798,0.7714,0.7798,6400.0],["1976-03-02",0.7798,0.7798,0.7714,0.7714,13600.0],["1976-03-03",0.7756,0.784,0.7756,0.7756,18000.0],["1976-03-04",0.7756,0.784,0.7756,0.7756,9200.0],["1976-03-05",0.7756,0.784,0.7756,0.7756,4800.0],["1976-03-08",0.7798,0.7923,0.7798,0.7923,9600.0],["1976-03-09",0.7923,0.7965,0.7798,0.784,16800.0],["1976-03-10",0.784,0.7881,0.7714,0.7714,12000.0],["1976-03-11",0.7714,0.7798,0.7714,0.7798,3600.0],["1976-03-12",0.7756,0.7756,0.7714,0.7756,1600.0],["1976-03-15",0.7756,0.7798,0.7714,0.7714,1600.0],["1976-03-16",0.7714,0.7756,0.7673,0.7673,5600.0],["1976-03-17",0.7673,0.7714,0.7673,0.7673,8800.0],["1976-03-18",0.7673,0.7673,0.7589,0.7631,8000.0],["1976-03-19",0.7631,0.7631,0.7548,0.7589,7200.0],["1976-03-22",0.7589,0.7589,0.7506,0.7506,2800.0],["1976-03-23",0.7506,0.7548,0.7506,0.7506,4400.0],["1976-03-24",0.7506,0.7631,0.7506,0.7506,8400.0],["1976-03-25",0.7506,0.7631,0.7506,0.7506,11200.0],["1976-03-26",0.7506,0.7589,0.7506,0.7589,8000.0],["1976-03-29",0.7631,0.7714,0.7631,0.7714,3600.0],["1976-03-30",0.7714,0.7798,0.7714,0.7756,5200.0],["1976-03-31",0.7756,0.7756,0.7673,0.7673,11200.0],["1976-04-01",0.7673,0.7923,0.7673,0.7881,31200.0],["1976-04-02",0.7881,0.7881,0.7798,0.7798,5200.0],["1976-04-05",0.7798,0.7881,0.7798,0.7798,4400.0],["1976-04-06",0.7798,0.8006,0.7798,0.8006,52400.0],["1976-04-07",0.7965,0.7965,0.7881,0.7881,5600.0],["1976-04-08",0.784,0.784,0.784,0.784,5600.0],["1976-04-09",0.784,0.7923,0.7798,0.7798,4800.0],["1976-04-12",0.7881,0.7965,0.7881,0.7881,3600.0],["1976-04-13",0.7923,0.7965,0.7923,0.7965,4000.0],["1976-04-14",0.7965,0.7965,0.7881,0.7923,2000.0],["1976-04-15",0.7923,0.7965,0.784,0.784,8000.0],["1976-04-19",0.784,0.7923,0.7756,0.7923,4400.0],["1976-04-20",0.7923,0.7923,0.7798,0.7923,12000.0],["1976-04-21",0.7923,0.7923,0.7673,0.7756,15600.0],["1976-04-22",0.7756,0.7756,0.7673,0.7756,12400.0],["1976-04-23",0.7756,0.7756,0.7631,0.7631,5600.0],["1976-04-26",0.7631,0.7673,0.7589,0.7673,6000.0],["1976-04-27",0.7673,0.7714,0.7631,0.7714,2000.0],["1976-04-28",0.7714,0.7714,0.7631,0.7673,2800.0],["1976-04-29",0.7673,0.7756,0.7673,0.7756,6400.0],["1976-04-30",0.7673,0.7673,0.7673,0.7673,2400.0],["1976-05-03",0.7673,0.7673,0.7589,0.7673,3600.0],["1976-05-04",0.7589,0.7589,0.7089,0.7214,27600.0],["1976-05-05",0.7214,0.7256,0.7047,0.7172,18400.0],["1976-05-06",0.7089,0.7089,0.7006,0.7006,11200.0],["1976-05-07",0.7006,0.7089,0.7006,0.7089,6800.0],["1976-05-10",0.7131,0.7256,0.7131,0.7172,23200.0],["1976-05-11",0.7172,0.7297,0.7172,0.7172,8400.0],["1976-05-12",0.7172,0.7214,0.7089,0.7089,6400.0],["1976-05-13",0.7089,0.7172,0.7089,0.7089,4000.0],["1976-05-14",0.7089,0.7131,0.7047,0.7047,8000.0],["1976-05-17",0.7089,0.7131,0.7089,0.7131,14000.0],["1976-05-18",0.7089,0.7089,0.7047,0.7089,3600.0],["1976-05-19",0.7089,0.7089,0.7047,0.7089,4000.0],["1976-05-20",0.7089,0.7089,0.7006,0.7006,16400.0],["1976-05-21",0.7006,0.7089,0.7006,0.7006,7200.0],["1976-05-24",0.7006,0.7006,0.6964,0.7006,5200.0],["1976-05-25",0.7006,0.7006,0.6922,0.6922,4000.0],["1976-05-26",0.6755,0.6755,0.6672,0.6714,34400.0],["1976-05-27",0.6714,0.6755,0.6672,0.6755,10000.0],["1976-05-28",0.688,0.6964,0.688,0.6922,10000.0],["1976-06-01",0.6964,0.6964,0.6964,0.6964,3200.0],["1976-06-02",0.6964,0.6964,0.6922,0.6964,4000.0],["1976-06-03",0.6922,0.6922,0.688,0.688,4400.0],["1976-06-04",0.688,0.688,0.6839,0.688,5600.0],["1976-06-07",0.688,0.688,0.6839,0.6839,6000.0],["1976-06-08",0.6839,0.688,0.6797,0.6839,5200.0],["1976-06-09",0.688,0.688,0.688,0.688,2400.0],["1976-06-10",0.688,0.688,0.6839,0.688,4000.0],["1976-06-11",0.688,0.6922,0.6839,0.6922,20800.0],["1976-06-14",0.6922,0.6922,0.6839,0.6839,4800.0],["1976-06-15",0.6839,0.6922,0.6839,0.6839,9200.0],["1976-06-16",0.6839,0.6839,0.6839,0.6839,400.0],["1976-06-17",0.688,0.6964,0.688,0.6964,11200.0],["1976-06-18",0.6964,0.7047,0.6964,0.7047,19200.0],["1976-06-21",0.7047,0.7047,0.6964,0.6964,4000.0],["1976-06-22",0.7006,0.7089,0.7006,0.7006,5600.0],["1976-06-23",0.7047,0.7172,0.7047,0.7131,5200.0],["1976-06-24",0.7131,0.7131,0.7006,0.7047,9200.0],["1976-06-25",0.7047,0.7131,0.7006,0.7047,8000.0],["1976-06-28",0.7089,0.7172,0.7089,0.7172,2400.0],["1976-06-29",0.7172,0.7256,0.7089,0.7256,5200.0],["1976-06-30",0.7214,0.7214,0.7131,0.7214,3600.0],["1976-07-01",0.7214,0.7214,0.7131,0.7131,6400.0],["1976-07-02",0.7131,0.7214,0.7131,0.7172,1600.0],["1976-07-06",0.7172,0.7214,0.7131,0.7131,5200.0],["1976-07-07",0.7131,0.7256,0.7131,0.7131,6000.0],["1976-07-08",0.7172,0.7172,0.7172,0.7172,800.0],["1976-07-09",0.7172,0.7214,0.7131,0.7214,2800.0],["1976-07-12",0.7214,0.7256,0.7131,0.7131,11600.0],["1976-07-13",0.7172,0.7297,0.7172,0.7214,6000.0],["1976-07-14",0.7214,0.7256,0.7172,0.7256,6400.0],["1976-07-15",0.7256,0.7297,0.7214,0.7214,2800.0],["1976-07-16",0.7214,0.7297,0.7214,0.7214,2800.0],["1976-07-19",0.7256,0.7297,0.7256,0.7297,8400.0],["1976-07-20",0.7297,0.7381,0.7297,0.7339,2400.0],["1976-07-21",0.7339,0.7339,0.7297,0.7297,3200.0],["1976-07-22",0.7297,0.7339,0.7256,0.7256,3200.0],["1976-07-23",0.7256,0.7381,0.7256,0.7381,2800.0],["1976-07-26",0.7381,0.7423,0.7339,0.7423,8000.0],["1976-07-27",0.7423,0.7423,0.7423,0.7423,2000.0],["1976-07-28",0.7423,0.7423,0.7423,0.7423,0.0],["1976-07-29",0.7339,0.7339,0.7339,0.7339,2800.0],["1976-07-30",0.7339,0.7339,0.7297,0.7339,4000.0],["1976-08-02",0.7297,0.7297,0.7214,0.7297,3200.0],["1976-08-03",0.7297,0.7381,0.7297,0.7339,4000.0],["1976-08-04",0.7339,0.7423,0.7339,0.7423,8000.0],["1976-08-05",0.7423,0.7506,0.7381,0.7423,5200.0],["1976-08-06",0.7381,0.7381,0.7381,0.7381,9600.0],["1976-08-09",0.7381,0.7381,0.7339,0.7339,1600.0],["1976-08-10",0.7339,0.7339,0.7214,0.7214,5200.0],["1976-08-11",0.7214,0.7214,0.7131,0.7131,6000.0],["1976-08-12",0.7131,0.7256,0.7047,0.7256,8800.0],["1976-08-13",0.7256,0.7256,0.7131,0.7256,8000.0],["1976-08-16",0.7172,0.7172,0.7131,0.7131,2400.0],["1976-08-17",0.7256,0.7297,0.7256,0.7297,14800.0],["1976-08-18",0.7297,0.7381,0.7256,0.7256,5600.0],["1976-08-19",0.7256,0.7339,0.7256,0.7297,6000.0],["1976-08-20",0.7256,0.7256,0.7256,0.7256,4400.0],["1976-08-23",0.7256,0.7297,0.7256,0.7256,2400.0],["1976-08-24",0.7256,0.7339,0.7256,0.7256,7200.0],["1976-08-25",0.7256,0.7256,0.7214,0.7256,800.0],["1976-08-26",0.7256,0.7256,0.7214,0.7214,1200.0],["1976-08-27",0.7214,0.7256,0.7214,0.7214,5600.0],["1976-08-30",0.7214,0.7297,0.7214,0.7297,3600.0],["1976-08-31",0.7297,0.7297,0.7214,0.7214,6800.0],["1976-09-01",0.7214,0.7297,0.7214,0.7214,14400.0],["1976-09-02",0.7214,0.7214,0.7172,0.7172,7600.0],["1976-09-03",0.7172,0.7214,0.7131,0.7214,8000.0],["1976-09-07",0.7172,0.7172,0.7131,0.7172,23200.0],["1976-09-08",0.7214,0.7297,0.7214,0.7297,5600.0],["1976-09-09",0.7297,0.7297,0.7172,0.7256,10000.0],["1976-09-10",0.7256,0.7256,0.7172,0.7256,3600.0],["1976-09-13",0.7256,0.7256,0.7256,0.7256,400.0],["1976-09-14",0.7256,0.7256,0.7131,0.7256,14000.0],["1976-09-15",0.7256,0.7256,0.7131,0.7214,16400.0],["1976-09-16",0.7214,0.7297,0.7214,0.7256,4000.0],["1976-09-17",0.7256,0.7297,0.7256,0.7297,2800.0],["1976-09-20",0.7297,0.7423,0.7297,0.7381,8800.0],["1976-09-21",0.7381,0.7506,0.7381,0.7464,6400.0],["1976-09-22",0.7464,0.7548,0.7464,0.7464,6800.0],["1976-09-23",0.7464,0.7506,0.7381,0.7464,16400.0],["1976-09-24",0.7464,0.7548,0.7423,0.7548,5600.0],["1976-09-27",0.7548,0.7631,0.7506,0.7631,4800.0],["1976-09-28",0.7631,0.7631,0.7506,0.7506,6400.0],["1976-09-29",0.7506,0.7589,0.7381,0.7381,6800.0],["1976-09-30",0.7381,0.7464,0.7381,0.7423,7600.0],["1976-10-01",0.7423,0.7423,0.7381,0.7381,12400.0],["1976-10-04",0.7423,0.7506,0.7423,0.7506,2400.0],["1976-10-05",0.7506,0.7506,0.7423,0.7423,3200.0],["1976-10-06",0.7423,0.7464,0.7381,0.7381,7600.0],["1976-10-07",0.7381,0.7381,0.7339,0.7381,4000.0],["1976-10-08",0.7381,0.7423,0.7381,0.7381,5200.0],["1976-10-11",0.7381,0.7381,0.7297,0.7297,6000.0],["1976-10-12",0.7297,0.7339,0.7256,0.7339,6800.0],["1976-10-13",0.7339,0.7423,0.7297,0.7339,4800.0],["1976-10-14",0.7339,0.7381,0.7297,0.7297,3200.0],["1976-10-15",0.7297,0.7339,0.7297,0.7339,6000.0],["1976-10-18",0.7339,0.7381,0.7339,0.7381,6400.0],["1976-10-19",0.7381,0.7423,0.7339,0.7381,2400.0],["1976-10-20",0.7423,0.7464,0.7423,0.7423,2400.0],["1976-10-21",0.7423,0.7464,0.7423,0.7464,8400.0],["1976-10-22",0.7548,0.7589,0.7548,0.7589,14400.0],["1976-10-25",0.7589,0.7589,0.7423,0.7506,7200.0],["1976-10-26",0.7506,0.7589,0.7506,0.7589,2800.0],["1976-10-27",0.7631,0.7756,0.7631,0.7673,18400.0],["1976-10-28",0.7673,0.7714,0.7673,0.7673,4800.0],["1976-10-29",0.7673,0.7673,0.7589,0.7673,12000.0],["1976-11-01",0.7673,0.7756,0.7673,0.7714,7600.0],["1976-11-03",0.7714,0.7798,0.7673,0.7714,6000.0],["1976-11-04",0.7714,0.7756,0.7631,0.7756,13600.0],["1976-11-05",0.7756,0.7756,0.7756,0.7756,8000.0],["1976-11-08",0.7756,0.7756,0.7714,0.7756,14800.0],["1976-11-09",0.7756,0.7756,0.7673,0.7673,3200.0],["1976-11-10",0.7673,0.7714,0.7631,0.7631,4400.0],["1976-11-11",0.7631,0.7673,0.7589,0.7589,4000.0],["1976-11-12",0.7506,0.7506,0.7381,0.7464,16400.0],["1976-11-15",0.7506,0.7589,0.7506,0.7506,6400.0],["1976-11-16",0.7506,0.7589,0.7506,0.7589,5600.0],["1976-11-17",0.7589,0.7589,0.7423,0.7423,5600.0],["1976-11-18",0.7506,0.7589,0.7506,0.7506,3600.0],["1976-11-19",0.7506,0.7631,0.7464,0.7589,9600.0],["1976-11-22",0.7589,0.7589,0.7506,0.7589,4400.0],["1976-11-23",0.7548,0.7548,0.7506,0.7506,2000.0],["1976-11-24",0.7506,0.7589,0.7464,0.7589,45600.0],["1976-11-26",0.7589,0.7589,0.7589,0.7589,12800.0],["1976-11-29",0.7589,0.7589,0.7464,0.7548,10800.0],["1976-11-30",0.7548,0.7589,0.7548,0.7589,4000.0],["1976-12-01",0.7548,0.7548,0.7506,0.7548,25200.0],["1976-12-02",0.7548,0.7548,0.7506,0.7548,10000.0],["1976-12-03",0.7548,0.7589,0.7506,0.7589,6000.0],["1976-12-06",0.7589,0.7631,0.7548,0.7631,54800.0],["1976-12-07",0.7631,0.7714,0.7631,0.7714,11600.0],["1976-12-08",0.7756,0.7798,0.7756,0.7756,2800.0],["1976-12-09",0.7756,0.784,0.7756,0.7798,24800.0],["1976-12-10",0.7798,0.784,0.7798,0.7798,10800.0],["1976-12-13",0.7798,0.784,0.7756,0.784,16400.0],["1976-12-14",0.7881,0.7881,0.7881,0.7881,2000.0],["1976-12-15",0.7881,0.8006,0.7881,0.7923,71600.0],["1976-12-16",0.7923,0.8006,0.7923,0.8006,7200.0],["1976-12-17",0.8006,0.8006,0.7923,0.7965,14400.0],["1976-12-20",0.7881,0.7881,0.7798,0.784,7200.0],["1976-12-21",0.784,0.7923,0.7798,0.7923,14800.0],["1976-12-22",0.7923,0.7923,0.784,0.7923,4800.0],["1976-12-23",0.7923,0.7923,0.784,0.784,12000.0],["1976-12-27",0.7923,0.7965,0.7923,0.7923,9200.0],["1976-12-28",0.7965,0.8006,0.7965,0.7965,4400.0],["1976-12-29",0.7965,0.8006,0.7965,0.8006,6800.0],["1976-12-30",0.8006,0.809,0.7965,0.8048,27600.0],["1976-12-31",0.8048,0.809,0.8006,0.809,4000.0],["1977-01-03",0.809,0.809,0.8048,0.8048,4400.0],["1977-01-04",0.8048,0.8131,0.8048,0.809,1600.0],["1977-01-05",0.809,0.8131,0.8048,0.8048,4800.0],["1977-01-06",0.8048,0.8131,0.8006,0.8131,16800.0],["1977-01-07",0.8131,0.8173,0.8006,0.8048,9200.0],["1977-01-10",0.8048,0.809,0.8006,0.8006,8800.0],["1977-01-11",0.8006,0.809,0.8006,0.8006,10000.0],["1977-01-12",0.8006,0.809,0.8006,0.8006,9600.0],["1977-01-13",0.8048,0.8215,0.8048,0.8215,8000.0],["1977-01-14",0.8215,0.8298,0.8173,0.8257,13200.0],["1977-01-17",0.8257,0.8298,0.8173,0.8173,12800.0],["1977-01-18",0.8173,0.8257,0.8131,0.8173,3600.0],["1977-01-19",0.809,0.809,0.809,0.809,1600.0],["1977-01-20",0.809,0.8215,0.809,0.8215,26800.0],["1977-01-21",0.8215,0.8257,0.8173,0.8173,12400.0],["1977-01-24",0.8173,0.8298,0.8173,0.8298,6000.0],["1977-01-25",0.8298,0.8298,0.8215,0.8298,4400.0],["1977-01-26",0.8298,0.8298,0.8173,0.8173,6400.0],["1977-01-27",0.8257,0.8298,0.8257,0.8298,2000.0],["1977-01-28",0.8215,0.8215,0.8215,0.8215,1200.0],["1977-01-31",0.8257,0.834,0.8257,0.834,10800.0],["1977-02-01",0.834,0.8465,0.834,0.8465,12400.0],["1977-02-02",0.8465,0.8632,0.8423,0.8548,22000.0],["1977-02-03",0.8548,0.8548,0.8507,0.8507,3200.0],["1977-02-04",0.8507,0.8548,0.8465,0.8548,4000.0],["1977-02-07",0.8507,0.8507,0.8423,0.8465,13600.0],["1977-02-08",0.8423,0.8423,0.834,0.834,5600.0],["1977-02-09",0.834,0.8382,0.8298,0.8382,5600.0],["1977-02-10",0.8382,0.8382,0.8298,0.834,3600.0],["1977-02-11",0.8257,0.8257,0.8215,0.8215,21200.0],["1977-02-14",0.8173,0.8173,0.8131,0.8173,2400.0],["1977-02-15",0.8131,0.8131,0.8048,0.8131,16400.0],["1977-02-16",0.8131,0.8173,0.8048,0.8048,8400.0],["1977-02-17",0.8048,0.8131,0.8006,0.809,10000.0],["1977-02-18",0.809,0.8131,0.8048,0.809,2000.0],["1977-02-22",0.8131,0.8173,0.8131,0.8131,12400.0],["1977-02-23",0.8131,0.8173,0.809,0.8131,5200.0],["1977-02-24",0.809,0.809,0.8048,0.809,1200.0],["1977-02-25",0.809,0.809,0.809,0.809,1600.0],["1977-02-28",0.8048,0.8048,0.8006,0.8048,4400.0],["1977-03-01",0.8006,0.8006,0.8006,0.8006,3600.0],["1977-03-02",0.8048,0.809,0.8048,0.809,4800.0],["1977-03-03",0.809,0.8215,0.8048,0.8215,46800.0],["1977-03-04",0.8173,0.8173,0.8131,0.8131,2000.0],["1977-03-07",0.8131,0.8215,0.809,0.8131,2800.0],["1977-03-08",0.8173,0.8215,0.8173,0.8215,4400.0],["1977-03-09",0.8131,0.8131,0.8131,0.8131,2000.0],["1977-03-10",0.809,0.809,0.7756,0.7756,6400.0],["1977-03-11",0.8006,0.809,0.8006,0.809,6800.0],["1977-03-14",0.8048,0.8048,0.8048,0.8048,5600.0],["1977-03-15",0.8048,0.8131,0.8048,0.8048,8400.0],["1977-03-16",0.8131,0.8173,0.8131,0.8173,4000.0],["1977-03-17",0.8173,0.8257,0.8173,0.8215,4800.0],["1977-03-18",0.8215,0.8257,0.8215,0.8257,9200.0],["1977-03-21",0.8215,0.8215,0.8131,0.8215,7600.0],["1977-03-22",0.8215,0.8215,0.8173,0.8215,5200.0],["1977-03-23",0.8131,0.8131,0.809,0.8131,8000.0],["1977-03-24",0.809,0.809,0.7965,0.7965,12800.0],["1977-03-25",0.8006,0.809,0.8006,0.809,6800.0],["1977-03-28",0.8173,0.8173,0.8173,0.8173,4800.0],["1977-03-29",0.809,0.809,0.8048,0.809,3200.0],["1977-03-30",0.809,0.809,0.8006,0.809,4800.0],["1977-03-31",0.809,0.809,0.809,0.809,0.0],["1977-04-01",0.809,0.8131,0.8048,0.8048,2000.0],["1977-04-04",0.809,0.809,0.809,0.809,1600.0],["1977-04-05",0.8048,0.8048,0.8048,0.8048,4000.0],["1977-04-06",0.8048,0.809,0.8048,0.8048,4400.0],["1977-04-07",0.8048,0.809,0.8048,0.8048,6400.0],["1977-04-11",0.8048,0.8048,0.8006,0.8006,4400.0],["1977-04-12",0.8006,0.809,0.8006,0.809,4000.0],["1977-04-13",0.809,0.809,0.8006,0.8006,4400.0],["1977-04-14",0.8048,0.8131,0.8048,0.8048,4800.0],["1977-04-15",0.8048,0.8131,0.8048,0.8048,4400.0],["1977-04-18",0.809,0.8131,0.809,0.809,1200.0],["1977-04-19",0.809,0.8173,0.809,0.8173,3600.0],["1977-04-20",0.8173,0.8215,0.8131,0.8215,10800.0],["1977-04-21",0.8215,0.8257,0.8173,0.8215,4000.0],["1977-04-22",0.8173,0.8173,0.8006,0.8006,8400.0],["1977-04-25",0.8006,0.8048,0.8006,0.8048,4800.0],["1977-04-26",0.8048,0.809,0.8006,0.8006,6800.0],["1977-04-27",0.8006,0.8006,0.8006,0.8006,1200.0],["1977-04-28",0.8006,0.8006,0.8006,0.8006,400.0],["1977-04-29",0.8048,0.809,0.8048,0.809,2000.0],["1977-05-02",0.8131,0.8215,0.8131,0.8131,16400.0],["1977-05-03",0.8131,0.8131,0.8048,0.809,5200.0],["1977-05-04",0.809,0.8173,0.809,0.8173,2800.0],["1977-05-05",0.8131,0.8131,0.8048,0.8048,10000.0],["1977-05-06",0.8048,0.809,0.8048,0.8048,4400.0],["1977-05-09",0.8006,0.8006,0.7965,0.8006,2000.0],["1977-05-10",0.8006,0.8006,0.8006,0.8006,2000.0],["1977-05-11",0.8006,0.8006,0.8006,0.8006,2800.0],["1977-05-12",0.8006,0.809,0.8006,0.8048,5600.0],["1977-05-13",0.8048,0.8048,0.8048,0.8048,2000.0],["1977-05-16",0.8048,0.809,0.8048,0.8048,3600.0],["1977-05-17",0.8048,0.809,0.8006,0.8006,6000.0],["1977-05-18",0.8006,0.8006,0.8006,0.8006,2800.0],["1977-05-19",0.8006,0.8048,0.8006,0.8048,4400.0],["1977-05-20",0.8048,0.809,0.8006,0.809,1600.0],["1977-05-23",0.809,0.809,0.8006,0.8048,12000.0],["1977-05-24",0.8048,0.8048,0.7881,0.7923,9200.0],["1977-05-25",0.7923,0.7965,0.784,0.7923,49200.0],["1977-05-26",0.7923,0.7923,0.7881,0.7881,5200.0],["1977-05-27",0.7881,0.7965,0.7881,0.7923,3600.0],["1977-05-31",0.7923,0.8006,0.7923,0.7923,22800.0],["1977-06-01",0.7965,0.8048,0.7965,0.8006,4400.0],["1977-06-02",0.8006,0.8006,0.7923,0.8006,4800.0],["1977-06-03",0.8006,0.8048,0.7965,0.8048,4800.0],["1977-06-06",0.8048,0.809,0.7965,0.8048,4400.0],["1977-06-07",0.7965,0.7965,0.7965,0.7965,2400.0],["1977-06-08",0.7965,0.8006,0.7923,0.8006,46400.0],["1977-06-09",0.8006,0.8006,0.7965,0.8006,3200.0],["1977-06-10",0.8006,0.8048,0.8006,0.8006,800.0],["1977-06-13",0.8006,0.809,0.8006,0.809,8000.0],["1977-06-14",0.809,0.809,0.8006,0.809,7200.0],["1977-06-15",0.809,0.809,0.8048,0.8048,6000.0],["1977-06-16",0.8048,0.8131,0.8006,0.8006,9200.0],["1977-06-17",0.8006,0.8006,0.8006,0.8006,41200.0],["1977-06-20",0.8006,0.8048,0.8006,0.8048,6800.0],["1977-06-21",0.8048,0.809,0.7923,0.8048,77200.0],["1977-06-22",0.8048,0.8131,0.8048,0.809,10400.0],["1977-06-23",0.809,0.8131,0.809,0.8131,14400.0],["1977-06-24",0.8131,0.8173,0.8131,0.8131,6000.0],["1977-06-27",0.8131,0.8215,0.8131,0.8131,5600.0],["1977-06-28",0.8131,0.8215,0.8131,0.8215,26800.0],["1977-06-29",0.8215,0.8215,0.8173,0.8173,4800.0],["1977-06-30",0.8131,0.8131,0.809,0.809,4400.0],["1977-07-01",0.809,0.8131,0.809,0.809,8000.0],["1977-07-05",0.809,0.8131,0.809,0.809,7600.0],["1977-07-06",0.8131,0.8131,0.8131,0.8131,6400.0],["1977-07-07",0.8131,0.8131,0.809,0.8131,2800.0],["1977-07-08",0.8131,0.8131,0.809,0.8131,11600.0],["1977-07-11",0.8131,0.8131,0.8048,0.809,10400.0],["1977-07-12",0.809,0.809,0.8048,0.809,8400.0],["1977-07-13",0.809,0.8131,0.809,0.8131,4000.0],["1977-07-15",0.8131,0.8131,0.8006,0.809,72000.0],["1977-07-18",0.809,0.8131,0.809,0.809,2000.0],["1977-07-19",0.8131,0.8173,0.8131,0.8173,4800.0],["1977-07-20",0.8173,0.8173,0.809,0.809,7200.0],["1977-07-21",0.809,0.8173,0.809,0.809,10800.0],["1977-07-22",0.8131,0.8257,0.8131,0.8131,53200.0],["1977-07-25",0.8173,0.8257,0.8173,0.8215,3600.0],["1977-07-26",0.8215,0.8257,0.8215,0.8257,52800.0],["1977-07-27",0.8257,0.8257,0.8173,0.8173,50000.0],["1977-07-28",0.8215,0.8257,0.8215,0.8257,4800.0],["1977-07-29",0.8215,0.8215,0.8131,0.8173,10000.0],["1977-08-01",0.8173,0.8257,0.8173,0.8173,2800.0],["1977-08-02",0.8298,0.8298,0.8298,0.8298,8000.0],["1977-08-03",0.8298,0.8298,0.8298,0.8298,1600.0],["1977-08-04",0.8298,0.834,0.8215,0.8298,8000.0],["1977-08-05",0.8298,0.8298,0.8298,0.8298,4000.0],["1977-08-08",0.8131,0.8131,0.8048,0.8048,5200.0],["1977-08-09",0.8048,0.8048,0.8048,0.8048,3200.0],["1977-08-10",0.8048,0.8131,0.8048,0.809,5600.0],["1977-08-11",0.809,0.8131,0.8006,0.8006,318000.0],["1977-08-12",0.8006,0.8048,0.8006,0.8006,5600.0],["1977-08-15",0.8006,0.8006,0.7881,0.7881,4000.0],["1977-08-16",0.7923,0.8006,0.7923,0.7923,8400.0],["1977-08-17",0.7923,0.7923,0.7923,0.7923,49600.0],["1977-08-18",0.8006,0.809,0.8006,0.809,3200.0],["1977-08-19",0.8048,0.8048,0.8006,0.8006,5200.0],["1977-08-22",0.8006,0.8131,0.8006,0.8131,2000.0],["1977-08-23",0.8131,0.8173,0.8131,0.8173,3600.0],["1977-08-24",0.8173,0.8173,0.8131,0.8131,8000.0],["1977-08-25",0.8131,0.8173,0.809,0.8173,4000.0],["1977-08-26",0.8173,0.8257,0.809,0.8257,9600.0],["1977-08-29",0.8257,0.834,0.8257,0.834,8400.0],["1977-08-30",0.834,0.834,0.834,0.834,8000.0],["1977-08-31",0.834,0.834,0.8173,0.8215,7600.0],["1977-09-01",0.8215,0.8298,0.8215,0.8298,3600.0],["1977-09-02",0.8257,0.8257,0.8173,0.8257,6800.0],["1977-09-06",0.8215,0.8215,0.8173,0.8215,4800.0],["1977-09-07",0.8215,0.8215,0.8215,0.8215,4800.0],["1977-09-08",0.8215,0.8257,0.8215,0.8257,5200.0],["1977-09-09",0.8257,0.8298,0.8215,0.8298,2800.0],["1977-09-12",0.8298,0.834,0.8257,0.834,5200.0],["1977-09-13",0.8298,0.8298,0.8257,0.8298,4000.0],["1977-09-14",0.8298,0.834,0.8298,0.8298,2000.0],["1977-09-15",0.8298,0.8465,0.8257,0.8465,6000.0],["1977-09-16",0.8423,0.8423,0.834,0.8423,16000.0],["1977-09-19",0.8423,0.8507,0.8382,0.8423,16400.0],["1977-09-20",0.8423,0.8548,0.8382,0.8465,7200.0],["1977-09-21",0.8465,0.859,0.8465,0.859,8800.0],["1977-09-22",0.8548,0.8548,0.8465,0.8465,8400.0],["1977-09-23",0.8465,0.8507,0.8382,0.8423,8000.0],["1977-09-26",0.8423,0.8423,0.8382,0.8423,6800.0],["1977-09-27",0.8423,0.8465,0.8423,0.8465,4000.0],["1977-09-28",0.8465,0.8507,0.8382,0.8507,10800.0],["1977-09-29",0.8507,0.8507,0.8382,0.8465,24400.0],["1977-09-30",0.8465,0.8507,0.8465,0.8507,10800.0],["1977-10-03",0.8507,0.8548,0.8507,0.8507,11200.0],["1977-10-04",0.8548,0.8632,0.8548,0.859,11200.0],["1977-10-05",0.859,0.8757,0.859,0.8674,16400.0],["1977-10-06",0.8674,0.8674,0.8632,0.8632,18000.0],["1977-10-07",0.8632,0.8674,0.8632,0.8674,6000.0],["1977-10-10",0.8674,0.8674,0.8632,0.8632,12000.0],["1977-10-11",0.8632,0.8674,0.8632,0.8674,2800.0],["1977-10-12",0.8674,0.8674,0.8632,0.8632,12400.0],["1977-10-13",0.8632,0.8674,0.8632,0.8674,12400.0],["1977-10-14",0.8674,0.8674,0.8632,0.8674,23200.0],["1977-10-17",0.8674,0.8674,0.8632,0.8632,30400.0],["1977-10-18",0.8632,0.8715,0.8632,0.8632,10400.0],["1977-10-19",0.8632,0.8674,0.8632,0.8674,5600.0],["1977-10-20",0.8632,0.8632,0.859,0.8632,4000.0],["1977-10-21",0.8632,0.8674,0.8548,0.8674,66400.0],["1977-10-24",0.8632,0.8632,0.8632,0.8632,3200.0],["1977-10-25",0.8632,0.8674,0.859,0.8632,9200.0],["1977-10-26",0.859,0.859,0.8548,0.8548,7200.0],["1977-10-27",0.859,0.8632,0.859,0.859,4800.0],["1977-10-28",0.8632,0.8674,0.8632,0.8632,63200.0],["1977-10-31",0.8632,0.8632,0.859,0.859,3600.0],["1977-11-01",0.859,0.8715,0.859,0.859,5200.0],["1977-11-02",0.859,0.859,0.8548,0.8548,7600.0],["1977-11-03",0.8382,0.8382,0.834,0.8382,12800.0],["1977-11-04",0.8382,0.8382,0.834,0.8382,2400.0],["1977-11-07",0.8382,0.8382,0.834,0.834,2000.0],["1977-11-08",0.8423,0.8465,0.8423,0.8423,5600.0],["1977-11-09",0.8423,0.8507,0.8382,0.8507,8800.0],["1977-11-10",0.8507,0.8632,0.8465,0.8632,5200.0],["1977-11-11",0.8548,0.8548,0.8465,0.8465,16000.0],["1977-11-14",0.8465,0.8507,0.8382,0.8382,15600.0],["1977-11-15",0.8382,0.8465,0.834,0.834,62800.0],["1977-11-16",0.834,0.8382,0.8298,0.834,29200.0],["1977-11-17",0.834,0.8423,0.834,0.834,40400.0],["1977-11-18",0.8382,0.8423,0.8382,0.8382,6800.0],["1977-11-21",0.8382,0.8465,0.834,0.834,7200.0],["1977-11-22",0.834,0.8423,0.834,0.8423,11600.0],["1977-11-23",0.8423,0.8423,0.8382,0.8382,5200.0],["1977-11-25",0.8382,0.8423,0.834,0.8382,2800.0],["1977-11-28",0.8423,0.8548,0.8423,0.8507,10400.0],["1977-11-29",0.8507,0.8548,0.8465,0.8465,4000.0],["1977-11-30",0.8465,0.8548,0.8465,0.8507,4400.0],["1977-12-01",0.8507,0.8548,0.8465,0.8507,1600.0],["1977-12-02",0.8548,0.859,0.8548,0.8548,2800.0],["1977-12-05",0.859,0.8757,0.859,0.8757,14000.0],["1977-12-06",0.8757,0.8757,0.8757,0.8757,13200.0],["1977-12-07",0.8757,0.884,0.8757,0.884,69600.0],["1977-12-08",0.8799,0.8799,0.8757,0.8757,6000.0],["1977-12-09",0.8715,0.8715,0.8715,0.8715,2000.0],["1977-12-12",0.8715,0.8799,0.8715,0.8799,8400.0],["1977-12-13",0.8799,0.8799,0.8757,0.8799,1200.0],["1977-12-14",0.8799,0.8799,0.8673,0.8757,12800.0],["1977-12-15",0.8757,0.8757,0.8674,0.8674,4000.0],["1977-12-16",0.8715,0.8799,0.8715,0.8715,20000.0],["1977-12-19",0.8715,0.884,0.8715,0.884,12000.0],["1977-12-20",0.884,0.884,0.8799,0.8799,6400.0],["1977-12-21",0.8799,0.884,0.8757,0.8799,12800.0],["1977-12-22",0.884,0.8924,0.884,0.884,10000.0],["1977-12-23",0.884,0.8924,0.884,0.8924,9200.0],["1977-12-27",0.8924,0.8924,0.884,0.8924,3600.0],["1977-12-28",0.8924,0.8965,0.8882,0.8965,7600.0],["1977-12-29",0.8965,0.8965,0.884,0.884,16800.0],["1977-12-30",0.8924,0.8924,0.8924,0.8924,2400.0],["1978-01-03",0.8924,0.8965,0.884,0.884,4000.0],["1978-01-04",0.884,0.8882,0.884,0.8882,3200.0],["1978-01-05",0.8882,0.8924,0.884,0.884,3200.0],["1978-01-06",0.8799,0.8799,0.8799,0.8799,17200.0],["1978-01-09",0.8757,0.8757,0.8673,0.8715,27200.0],["1978-01-10",0.8715,0.8757,0.859,0.859,74800.0],["1978-01-11",0.859,0.859,0.8548,0.8548,4400.0],["1978-01-12",0.8548,0.8548,0.834,0.8382,18000.0],["1978-01-13",0.8382,0.8423,0.834,0.8423,5200.0],["1978-01-16",0.8423,0.8423,0.834,0.8423,4800.0],["1978-01-17",0.8423,0.8423,0.834,0.8382,6000.0],["1978-01-18",0.8382,0.8465,0.8382,0.8423,11600.0],["1978-01-19",0.8465,0.859,0.8465,0.859,5600.0],["1978-01-20",0.859,0.859,0.8548,0.8548,2400.0],["1978-01-23",0.8548,0.859,0.8507,0.8507,2400.0],["1978-01-24",0.8507,0.8507,0.8382,0.8382,13600.0],["1978-01-25",0.8382,0.8423,0.834,0.8423,5600.0],["1978-01-26",0.8423,0.8423,0.8382,0.8423,14000.0],["1978-01-27",0.8423,0.8507,0.8382,0.8507,12000.0],["1978-01-30",0.8507,0.859,0.8507,0.8548,3600.0],["1978-01-31",0.8548,0.859,0.8548,0.859,5600.0],["1978-02-01",0.859,0.8674,0.8548,0.8674,5600.0],["1978-02-02",0.8674,0.8674,0.859,0.8674,5600.0],["1978-02-03",0.8674,0.8674,0.859,0.8674,4400.0],["1978-02-06",0.8548,0.8548,0.8507,0.8548,7200.0],["1978-02-07",0.8548,0.8548,0.8507,0.8507,6800.0],["1978-02-08",0.8507,0.8548,0.8465,0.8548,41200.0],["1978-02-09",0.8548,0.8548,0.8548,0.8548,0.0],["1978-02-10",0.8465,0.8465,0.8465,0.8465,1200.0],["1978-02-13",0.8465,0.8632,0.8465,0.859,6000.0],["1978-02-14",0.859,0.8673,0.859,0.859,3600.0],["1978-02-15",0.8548,0.8548,0.8507,0.8548,3600.0],["1978-02-16",0.8548,0.8632,0.8548,0.8632,11200.0],["1978-02-17",0.8632,0.8674,0.859,0.8674,3200.0],["1978-02-21",0.8673,0.8757,0.8673,0.8715,10000.0],["1978-02-22",0.8715,0.884,0.8715,0.884,8000.0],["1978-02-23",0.8757,0.8757,0.8673,0.8757,6400.0],["1978-02-24",0.8757,0.8799,0.8715,0.8715,4000.0],["1978-02-27",0.8632,0.8632,0.8632,0.8632,4800.0],["1978-02-28",0.8632,0.8674,0.8548,0.8548,5200.0],["1978-03-01",0.8632,0.8715,0.8632,0.8715,13200.0],["1978-03-02",0.8632,0.8632,0.859,0.8632,5200.0],["1978-03-03",0.8632,0.8673,0.859,0.859,2800.0],["1978-03-06",0.859,0.859,0.8548,0.8548,4800.0],["1978-03-07",0.859,0.859,0.859,0.859,5600.0],["1978-03-08",0.859,0.859,0.8548,0.859,10400.0],["1978-03-09",0.859,0.8632,0.8548,0.8632,8800.0],["1978-03-10",0.8632,0.8632,0.859,0.8632,14000.0],["1978-03-13",0.8632,0.8674,0.8632,0.8674,4800.0],["1978-03-14",0.8715,0.8715,0.8715,0.8715,5200.0],["1978-03-15",0.8715,0.8715,0.8632,0.8632,8800.0],["1978-03-16",0.8632,0.8965,0.8632,0.8965,8000.0],["1978-03-17",0.8632,0.8632,0.8632,0.8632,1600.0],["1978-03-20",0.8632,0.8632,0.8548,0.8548,11200.0],["1978-03-21",0.8548,0.859,0.8548,0.859,5200.0],["1978-03-22",0.859,0.859,0.859,0.859,2400.0],["1978-03-23",0.859,0.8632,0.859,0.8632,4000.0],["1978-03-27",0.8632,0.8632,0.859,0.8632,10800.0],["1978-03-28",0.8632,0.8674,0.8632,0.8674,4800.0],["1978-03-29",0.8673,0.8715,0.8632,0.8715,6800.0],["1978-03-30",0.8757,0.8799,0.8757,0.8799,4000.0],["1978-03-31",0.8799,0.884,0.8799,0.884,6000.0],["1978-04-03",0.884,0.8882,0.884,0.8882,2800.0],["1978-04-04",0.8882,0.8924,0.8757,0.8757,3200.0],["1978-04-05",0.8799,0.884,0.8799,0.884,5600.0],["1978-04-06",0.884,0.8882,0.884,0.884,6400.0],["1978-04-07",0.884,0.8882,0.8799,0.8882,6800.0],["1978-04-10",0.8882,0.9007,0.884,0.9007,8400.0],["1978-04-11",0.9007,0.9007,0.9007,0.9007,3200.0],["1978-04-12",0.9007,0.9049,0.8965,0.9007,16800.0],["1978-04-13",0.8965,0.8965,0.8882,0.8965,4800.0],["1978-04-14",0.8924,0.8924,0.8757,0.8757,16000.0],["1978-04-17",0.8757,0.884,0.8548,0.8632,37600.0],["1978-04-18",0.8632,0.8674,0.8548,0.8548,16400.0],["1978-04-19",0.859,0.8757,0.859,0.8757,5600.0],["1978-04-20",0.8757,0.8799,0.8715,0.8757,6800.0],["1978-04-21",0.8757,0.884,0.8757,0.884,6400.0],["1978-04-24",0.884,0.9007,0.8715,0.8799,7200.0],["1978-04-25",0.8757,0.8757,0.859,0.8674,52400.0],["1978-04-26",0.8674,0.8799,0.8674,0.8799,19600.0],["1978-04-27",0.8799,0.8799,0.8715,0.8757,6000.0],["1978-04-28",0.8757,0.8757,0.8715,0.8757,18400.0],["1978-05-01",0.8757,0.8757,0.8673,0.8757,16400.0],["1978-05-02",0.8757,0.8757,0.8674,0.8674,16800.0],["1978-05-03",0.8673,0.8799,0.8673,0.8757,65200.0],["1978-05-04",0.8632,0.8632,0.8507,0.8632,13200.0],["1978-05-05",0.8632,0.8757,0.8632,0.8757,8000.0],["1978-05-08",0.8757,0.8799,0.8715,0.8799,6800.0],["1978-05-09",0.8799,0.8799,0.8674,0.8674,6000.0],["1978-05-10",0.8674,0.8715,0.8632,0.8674,12000.0],["1978-05-11",0.8674,0.8674,0.8548,0.8548,6800.0],["1978-05-12",0.859,0.8674,0.859,0.8674,7200.0],["1978-05-15",0.8674,0.8674,0.859,0.8674,2400.0],["1978-05-16",0.8674,0.8715,0.8548,0.8548,13600.0],["1978-05-17",0.8548,0.859,0.8507,0.859,12400.0],["1978-05-18",0.859,0.8632,0.8507,0.859,18400.0],["1978-05-19",0.8548,0.8548,0.8507,0.8548,8000.0],["1978-05-22",0.8548,0.8548,0.8465,0.8465,12400.0],["1978-05-23",0.8507,0.859,0.8507,0.8507,8000.0],["1978-05-24",0.8507,0.8548,0.8465,0.8548,3200.0],["1978-05-25",0.8548,0.859,0.8507,0.859,3200.0],["1978-05-26",0.859,0.859,0.8465,0.8465,3200.0],["1978-05-30",0.8465,0.859,0.8465,0.8507,7600.0],["1978-05-31",0.8548,0.859,0.8548,0.859,344400.0],["1978-06-01",0.859,0.8632,0.8465,0.8548,8800.0],["1978-06-02",0.8507,0.8507,0.8465,0.8507,8400.0],["1978-06-05",0.8548,0.8632,0.8548,0.8632,4400.0],["1978-06-06",0.8632,0.8674,0.8548,0.8632,2400.0],["1978-06-07",0.8632,0.8673,0.859,0.859,7600.0],["1978-06-08",0.859,0.8632,0.8548,0.8548,5600.0],["1978-06-09",0.859,0.8674,0.859,0.8674,4000.0],["1978-06-12",0.8673,0.8757,0.859,0.8715,22800.0],["1978-06-13",0.8715,0.8757,0.8674,0.8674,4400.0],["1978-06-14",0.8674,0.8715,0.8674,0.8674,3600.0],["1978-06-15",0.8673,0.8757,0.8673,0.8715,89200.0],["1978-06-16",0.8715,0.884,0.8715,0.884,11200.0],["1978-06-19",0.8799,0.8799,0.8715,0.8799,6400.0],["1978-06-20",0.8799,0.8799,0.8715,0.8799,7600.0],["1978-06-21",0.8799,0.8799,0.8715,0.8715,10400.0],["1978-06-22",0.8715,0.8799,0.8674,0.8799,10000.0],["1978-06-23",0.8799,0.8799,0.8757,0.8799,2800.0],["1978-06-26",0.8799,0.8799,0.8715,0.8715,5600.0],["1978-06-27",0.8715,0.8799,0.8715,0.8799,3200.0],["1978-06-28",0.8799,0.884,0.8715,0.8757,11600.0],["1978-06-29",0.8757,0.8882,0.8757,0.8882,3600.0],["1978-06-30",0.8882,0.8882,0.8882,0.8882,2000.0],["1978-07-03",0.8882,0.8924,0.884,0.8924,10000.0],["1978-07-05",0.8924,0.8924,0.884,0.884,6000.0],["1978-07-06",0.884,0.884,0.8757,0.8757,2800.0],["1978-07-07",0.884,0.8924,0.884,0.8882,8400.0],["1978-07-10",0.8882,0.8924,0.8799,0.8799,5600.0],["1978-07-11",0.8882,0.8965,0.8882,0.8965,8000.0],["1978-07-12",0.8965,0.8965,0.8757,0.8757,14000.0],["1978-07-13",0.8799,0.8882,0.8799,0.8882,4400.0],["1978-07-14",0.8882,0.8924,0.8799,0.884,5200.0],["1978-07-17",0.884,0.8882,0.884,0.884,4400.0],["1978-07-18",0.884,0.8882,0.884,0.884,2800.0],["1978-07-19",0.884,0.8882,0.884,0.884,3600.0],["1978-07-20",0.884,0.8924,0.884,0.8924,12000.0],["1978-07-21",0.8924,0.8924,0.884,0.884,8400.0],["1978-07-24",0.884,0.8924,0.884,0.8924,7200.0],["1978-07-25",0.8924,0.8924,0.884,0.884,18000.0],["1978-07-26",0.8882,0.8924,0.8882,0.8882,4000.0],["1978-07-27",0.8882,0.8882,0.884,0.8882,13200.0],["1978-07-28",0.8882,0.8924,0.884,0.884,2000.0],["1978-07-31",0.884,0.884,0.8799,0.884,7600.0],["1978-08-01",0.884,0.884,0.8799,0.8799,2800.0],["1978-08-02",0.884,0.8924,0.884,0.8924,13600.0],["1978-08-03",0.8924,0.8965,0.8882,0.8882,24400.0],["1978-08-04",0.8799,0.8799,0.8715,0.8757,6000.0],["1978-08-07",0.8757,0.8799,0.8715,0.8715,9600.0],["1978-08-08",0.8757,0.8882,0.8757,0.8757,10800.0],["1978-08-09",0.8799,0.8924,0.8799,0.8924,16800.0],["1978-08-10",0.9007,0.9049,0.9007,0.9007,11200.0],["1978-08-11",0.9049,0.9174,0.9049,0.909,18400.0],["1978-08-14",0.9132,0.9216,0.9132,0.9132,3200.0],["1978-08-15",0.9132,0.9174,0.9049,0.909,3200.0],["1978-08-16",0.909,0.9132,0.909,0.909,2800.0],["1978-08-17",0.909,0.909,0.9007,0.9049,10800.0],["1978-08-18",0.9049,0.9049,0.9007,0.9049,9600.0],["1978-08-21",0.9049,0.909,0.9007,0.9049,7600.0],["1978-08-22",0.9049,0.909,0.9007,0.9007,9200.0],["1978-08-23",0.9007,0.909,0.9007,0.9007,12000.0],["1978-08-24",0.9007,0.9049,0.8924,0.8924,15600.0],["1978-08-25",0.8924,0.8924,0.8882,0.8882,2800.0],["1978-08-28",0.8882,0.8882,0.884,0.8882,16800.0],["1978-08-29",0.884,0.884,0.8715,0.8715,26400.0],["1978-08-30",0.8757,0.8924,0.8757,0.8924,8000.0],["1978-08-31",0.8924,0.8924,0.8882,0.8882,2000.0],["1978-09-01",0.884,0.884,0.884,0.884,1200.0],["1978-09-05",0.884,0.8882,0.884,0.884,4800.0],["1978-09-06",0.884,0.8882,0.8799,0.8799,44800.0],["1978-09-07",0.8799,0.8882,0.8715,0.8715,20800.0],["1978-09-08",0.8674,0.8674,0.8632,0.8632,19600.0],["1978-09-11",0.8632,0.8674,0.8548,0.8632,19200.0],["1978-09-12",0.8632,0.8632,0.8548,0.8548,18800.0],["1978-09-13",0.8548,0.8674,0.8507,0.8632,14800.0],["1978-09-14",0.8632,0.8632,0.8548,0.859,12000.0],["1978-09-15",0.859,0.859,0.8507,0.859,19600.0],["1978-09-18",0.859,0.8673,0.859,0.859,7600.0],["1978-09-19",0.859,0.8674,0.859,0.8632,20400.0],["1978-09-20",0.8632,0.8674,0.8632,0.8632,31200.0],["1978-09-21",0.8632,0.8674,0.8632,0.8674,22000.0],["1978-09-22",0.8674,0.8715,0.8674,0.8674,29600.0],["1978-09-25",0.8757,0.9007,0.8757,0.9007,23200.0],["1978-09-26",0.9007,0.909,0.8965,0.9007,12000.0],["1978-09-27",0.9007,0.9049,0.8965,0.9049,6400.0],["1978-09-28",0.9049,0.9132,0.9007,0.9049,20000.0],["1978-09-29",0.9049,0.909,0.9049,0.909,8000.0],["1978-10-02",0.909,0.9174,0.909,0.9174,7600.0],["1978-10-03",0.9174,0.9174,0.9132,0.9174,7600.0],["1978-10-04",0.9174,0.9257,0.9132,0.9257,4400.0],["1978-10-05",0.9257,0.9299,0.9216,0.9299,8400.0],["1978-10-06",0.9299,0.9341,0.9257,0.9257,8400.0],["1978-10-09",0.9257,0.9382,0.9257,0.9382,9600.0],["1978-10-10",0.9341,0.9341,0.9299,0.9341,5200.0],["1978-10-11",0.9341,0.9382,0.9257,0.9299,12800.0],["1978-10-12",0.9299,0.9424,0.9299,0.9424,14000.0],["1978-10-13",0.9424,0.9424,0.9341,0.9341,3200.0],["1978-10-16",0.9341,0.9424,0.9257,0.9257,203200.0],["1978-10-17",0.9257,0.9341,0.9174,0.9174,11600.0],["1978-10-18",0.9174,0.9174,0.909,0.909,6800.0],["1978-10-19",0.9049,0.9049,0.8924,0.8924,8000.0],["1978-10-20",0.8715,0.8715,0.834,0.8674,64800.0],["1978-10-23",0.8674,0.8674,0.8632,0.8632,6800.0],["1978-10-24",0.8715,0.884,0.8715,0.884,18000.0],["1978-10-25",0.884,0.8924,0.8757,0.8924,22400.0],["1978-10-26",0.8924,0.8924,0.884,0.884,8800.0],["1978-10-27",0.8799,0.8799,0.8674,0.8674,6400.0],["1978-10-30",0.8674,0.8674,0.8423,0.8423,23600.0],["1978-10-31",0.8423,0.8465,0.809,0.809,27600.0],["1978-11-01",0.8131,0.8298,0.8131,0.8257,16400.0],["1978-11-02",0.8423,0.8673,0.8423,0.859,16400.0],["1978-11-03",0.834,0.834,0.8298,0.834,7600.0],["1978-11-06",0.834,0.834,0.8257,0.8257,10000.0],["1978-11-07",0.8257,0.8257,0.8173,0.8173,12000.0],["1978-11-08",0.8173,0.8173,0.8006,0.809,18400.0],["1978-11-09",0.8131,0.8173,0.8131,0.8173,7200.0],["1978-11-10",0.8173,0.8215,0.8173,0.8173,10800.0],["1978-11-13",0.8173,0.8298,0.8173,0.8215,11600.0],["1978-11-14",0.8173,0.8173,0.809,0.809,8000.0],["1978-11-15",0.809,0.809,0.8048,0.8048,8800.0],["1978-11-16",0.8048,0.809,0.8048,0.8048,6800.0],["1978-11-17",0.8048,0.809,0.8048,0.809,4800.0],["1978-11-20",0.8173,0.8423,0.8173,0.8382,9600.0],["1978-11-21",0.8465,0.8548,0.8465,0.8507,6400.0],["1978-11-22",0.859,0.8632,0.859,0.8632,5200.0],["1978-11-24",0.8632,0.8674,0.859,0.8674,9200.0],["1978-11-27",0.8674,0.8674,0.8507,0.8548,17200.0],["1978-11-28",0.8548,0.8632,0.8548,0.8632,4000.0],["1978-11-29",0.859,0.859,0.8507,0.859,13200.0],["1978-11-30",0.8465,0.8465,0.8423,0.8423,14000.0],["1978-12-01",0.8423,0.8507,0.8423,0.8465,7600.0],["1978-12-04",0.8465,0.859,0.8465,0.8507,13200.0],["1978-12-05",0.8548,0.8632,0.8548,0.8548,28000.0],["1978-12-06",0.8548,0.8632,0.8507,0.8507,31200.0],["1978-12-07",0.8507,0.859,0.8507,0.859,5600.0],["1978-12-08",0.859,0.859,0.8548,0.8548,1600.0],["1978-12-11",0.8548,0.8632,0.8507,0.8632,32000.0],["1978-12-12",0.8674,0.8715,0.8674,0.8674,7200.0],["1978-12-13",0.8673,0.8715,0.8632,0.8715,10400.0],["1978-12-14",0.8715,0.8757,0.8673,0.8757,10400.0],["1978-12-15",0.8757,0.8757,0.8715,0.8757,6800.0],["1978-12-18",0.8715,0.8715,0.8632,0.8632,6400.0],["1978-12-19",0.8632,0.8674,0.8632,0.8674,10800.0],["1978-12-20",0.8674,0.8674,0.8632,0.8632,6800.0],["1978-12-21",0.8632,0.8715,0.859,0.859,13200.0],["1978-12-22",0.859,0.8757,0.8548,0.8757,19200.0],["1978-12-26",0.8757,0.8757,0.8673,0.8715,6800.0],["1978-12-27",0.8715,0.8715,0.8632,0.8632,5200.0],["1978-12-28",0.8632,0.8632,0.8548,0.8548,6000.0],["1978-12-29",0.859,0.8674,0.859,0.8674,7600.0],["1979-01-02",0.8715,0.8799,0.8715,0.8715,6400.0],["1979-01-03",0.8715,0.8799,0.8674,0.8674,12800.0],["1979-01-04",0.8715,0.8757,0.8715,0.8757,2400.0],["1979-01-05",0.8757,0.884,0.8715,0.8799,6000.0],["1979-01-08",0.884,0.8924,0.884,0.884,5200.0],["1979-01-09",0.884,0.8924,0.8757,0.884,6000.0],["1979-01-10",0.884,0.8924,0.884,0.8924,4000.0],["1979-01-11",0.8924,0.8924,0.8757,0.8757,16000.0],["1979-01-12",0.8757,0.884,0.8757,0.8757,1600.0],["1979-01-15",0.8757,0.884,0.8674,0.8674,10000.0],["1979-01-16",0.8673,0.8715,0.859,0.859,17200.0],["1979-01-17",0.859,0.8632,0.859,0.8632,3600.0],["1979-01-18",0.8632,0.8674,0.8548,0.8674,8800.0],["1979-01-19",0.8674,0.8674,0.8548,0.8632,4800.0],["1979-01-22",0.8632,0.8674,0.8548,0.8674,7200.0],["1979-01-23",0.8673,0.8799,0.8673,0.8715,2800.0],["1979-01-24",0.8715,0.8757,0.8673,0.8757,4800.0],["1979-01-25",0.8757,0.8799,0.8674,0.8799,6800.0],["1979-01-26",0.8799,0.8882,0.8757,0.8882,3200.0],["1979-01-29",0.8882,0.8924,0.8799,0.8924,5600.0],["1979-01-30",0.8924,0.8924,0.8757,0.884,10800.0],["1979-01-31",0.8924,0.9049,0.8924,0.8965,6400.0],["1979-02-01",0.8965,0.9049,0.8882,0.9049,12800.0],["1979-02-02",0.9049,0.9174,0.8965,0.9132,10800.0],["1979-02-05",0.8924,0.8924,0.8757,0.8924,4400.0],["1979-02-06",0.8882,0.8882,0.8674,0.8674,8400.0],["1979-02-07",0.8674,0.8715,0.8548,0.8632,8000.0],["1979-02-08",0.8632,0.8674,0.859,0.8674,3600.0],["1979-02-09",0.8673,0.884,0.8673,0.884,17600.0],["1979-02-12",0.884,0.8882,0.8757,0.8799,4800.0],["1979-02-13",0.8799,0.8882,0.8757,0.8757,6000.0],["1979-02-14",0.8757,0.884,0.8673,0.8757,8400.0],["1979-02-15",0.8757,0.8757,0.8715,0.8757,2400.0],["1979-02-16",0.8757,0.8799,0.8674,0.8674,2800.0],["1979-02-20",0.8673,0.8757,0.859,0.859,5600.0],["1979-02-21",0.859,0.8632,0.8507,0.8507,7200.0],["1979-02-22",0.8507,0.859,0.8507,0.859,2800.0],["1979-02-23",0.859,0.8674,0.859,0.8632,5200.0],["1979-02-26",0.8632,0.8632,0.8548,0.8632,7600.0],["1979-02-27",0.8632,0.8632,0.8507,0.8507,10400.0],["1979-02-28",0.8465,0.8465,0.8465,0.8465,6800.0],["1979-03-01",0.8465,0.8465,0.834,0.834,12400.0],["1979-03-02",0.834,0.8423,0.834,0.834,7600.0],["1979-03-05",0.834,0.8382,0.834,0.834,9200.0],["1979-03-06",0.834,0.8382,0.8257,0.8257,16400.0],["1979-03-07",0.834,0.8465,0.834,0.8423,9600.0],["1979-03-08",0.8423,0.8423,0.8298,0.8423,4800.0],["1979-03-09",0.8465,0.859,0.8465,0.8548,6800.0],["1979-03-12",0.8548,0.859,0.8507,0.8507,8000.0],["1979-03-13",0.8507,0.859,0.8507,0.8548,6400.0],["1979-03-14",0.8548,0.8548,0.8548,0.8548,7600.0],["1979-03-15",0.8548,0.8632,0.8507,0.8507,6000.0],["1979-03-16",0.859,0.8757,0.859,0.8757,4000.0],["1979-03-19",0.8757,0.8757,0.8673,0.8757,6000.0],["1979-03-20",0.8757,0.8924,0.8757,0.8924,6800.0],["1979-03-21",0.8924,0.9007,0.884,0.8924,7600.0],["1979-03-22",0.8924,0.8924,0.8799,0.8882,3600.0],["1979-03-23",0.8882,0.8882,0.8757,0.8757,2800.0],["1979-03-26",0.8757,0.8757,0.8673,0.8757,2800.0],["1979-03-27",0.8757,0.884,0.8715,0.8715,4000.0],["1979-03-28",0.8715,0.884,0.8715,0.8799,3200.0],["1979-03-29",0.8799,0.8799,0.8715,0.8715,800.0],["1979-03-30",0.8715,0.884,0.8715,0.884,9600.0],["1979-04-02",0.8799,0.8799,0.8674,0.8674,7600.0],["1979-04-03",0.8673,0.8715,0.8632,0.8715,2400.0],["1979-04-04",0.8632,0.8632,0.859,0.8632,7200.0],["1979-04-05",0.8548,0.8548,0.834,0.834,6400.0],["1979-04-06",0.8382,0.8507,0.8382,0.8507,6000.0],["1979-04-09",0.8507,0.8548,0.8507,0.8507,9600.0],["1979-04-10",0.8548,0.8673,0.8548,0.859,5600.0],["1979-04-11",0.859,0.8632,0.859,0.8632,3200.0],["1979-04-12",0.8632,0.8715,0.8632,0.8715,7200.0],["1979-04-16",0.8715,0.8757,0.8674,0.8674,9200.0],["1979-04-17",0.8674,0.8715,0.8674,0.8674,2400.0],["1979-04-18",0.8673,0.8799,0.8673,0.8715,9200.0],["1979-04-19",0.8715,0.8757,0.8674,0.8674,15200.0],["1979-04-20",0.8674,0.8757,0.8674,0.8674,5200.0],["1979-04-23",0.8715,0.8757,0.8715,0.8715,4000.0],["1979-04-24",0.8715,0.8799,0.8674,0.8674,14000.0],["1979-04-25",0.8632,0.8632,0.8548,0.859,12800.0],["1979-04-26",0.859,0.859,0.8548,0.8548,2000.0],["1979-04-27",0.8548,0.8632,0.8548,0.8548,5600.0],["1979-04-30",0.8548,0.8632,0.8507,0.8507,7200.0],["1979-05-01",0.8507,0.8548,0.8507,0.8507,1200.0],["1979-05-02",0.8507,0.8548,0.8507,0.8507,3200.0],["1979-05-03",0.8465,0.8465,0.8382,0.8465,6800.0],["1979-05-04",0.8257,0.8257,0.8173,0.8257,9200.0],["1979-05-07",0.8215,0.8215,0.809,0.809,10000.0],["1979-05-08",0.809,0.8131,0.7923,0.7923,28000.0],["1979-05-09",0.7965,0.809,0.7965,0.7965,4400.0],["1979-05-10",0.8048,0.809,0.8048,0.809,9200.0],["1979-05-11",0.809,0.8215,0.809,0.809,10400.0],["1979-05-14",0.809,0.8257,0.809,0.8257,7600.0],["1979-05-15",0.8298,0.8423,0.8298,0.834,22000.0],["1979-05-16",0.834,0.8423,0.8257,0.8257,12400.0],["1979-05-17",0.8257,0.8298,0.8215,0.8215,2800.0],["1979-05-18",0.8215,0.8257,0.8215,0.8257,4800.0],["1979-05-21",0.8257,0.8257,0.8173,0.8215,2800.0],["1979-05-22",0.8215,0.8257,0.8173,0.8173,4400.0],["1979-05-23",0.8173,0.8173,0.8048,0.809,29600.0],["1979-05-24",0.8173,0.8215,0.8173,0.8215,12400.0],["1979-05-25",0.8215,0.8215,0.8131,0.8215,11200.0],["1979-05-29",0.8215,0.8215,0.8131,0.8173,4800.0],["1979-05-30",0.8173,0.8173,0.8006,0.8006,107200.0],["1979-05-31",0.8131,0.8131,0.8131,0.8131,2800.0],["1979-06-01",0.809,0.809,0.809,0.809,2400.0],["1979-06-04",0.8131,0.8173,0.8131,0.8173,3600.0],["1979-06-05",0.8173,0.8215,0.8173,0.8173,6800.0],["1979-06-06",0.8173,0.8257,0.8173,0.8257,7200.0],["1979-06-07",0.8257,0.8298,0.8215,0.8298,10000.0],["1979-06-08",0.8298,0.8298,0.8173,0.8173,9600.0],["1979-06-11",0.8173,0.8298,0.8173,0.8298,2800.0],["1979-06-12",0.8298,0.834,0.8257,0.834,22800.0],["1979-06-13",0.834,0.8382,0.8298,0.834,3600.0],["1979-06-14",0.834,0.8382,0.834,0.834,4800.0],["1979-06-15",0.834,0.8465,0.834,0.8465,5600.0],["1979-06-18",0.8507,0.859,0.8507,0.859,7600.0],["1979-06-19",0.859,0.859,0.8507,0.8548,5200.0],["1979-06-20",0.8548,0.859,0.8465,0.8465,6400.0],["1979-06-21",0.8465,0.8507,0.8382,0.8507,10000.0],["1979-06-22",0.8507,0.859,0.8423,0.859,5200.0],["1979-06-25",0.859,0.8632,0.8465,0.8507,5200.0],["1979-06-26",0.8507,0.8548,0.8465,0.8507,7600.0],["1979-06-27",0.8507,0.8548,0.8465,0.8507,2800.0],["1979-06-28",0.8548,0.8632,0.8548,0.8632,16800.0],["1979-06-29",0.8632,0.8674,0.859,0.8674,10000.0],["1979-07-02",0.8632,0.8632,0.859,0.8632,3600.0],["1979-07-03",0.859,0.859,0.8507,0.8507,8800.0],["1979-07-05",0.8507,0.8507,0.8507,0.8507,2400.0],["1979-07-06",0.8548,0.859,0.8548,0.859,2000.0],["1979-07-09",0.859,0.8632,0.8507,0.859,5200.0],["1979-07-10",0.859,0.8632,0.8507,0.8632,8000.0],["1979-07-11",0.859,0.859,0.8423,0.8423,6800.0],["1979-07-12",0.8423,0.8507,0.8423,0.8465,2400.0],["1979-07-13",0.8423,0.8423,0.8382,0.8423,1600.0],["1979-07-16",0.8423,0.8507,0.8382,0.8423,8400.0],["1979-07-17",0.8382,0.8382,0.834,0.834,4800.0],["1979-07-18",0.834,0.8423,0.8298,0.8423,11200.0],["1979-07-19",0.834,0.834,0.834,0.834,7200.0],["1979-07-20",0.834,0.8423,0.834,0.8423,5200.0],["1979-07-23",0.8423,0.8507,0.8423,0.8465,2400.0],["1979-07-24",0.8423,0.8423,0.8382,0.8423,2000.0],["1979-07-25",0.8423,0.8465,0.8423,0.8423,1200.0],["1979-07-26",0.8423,0.8423,0.8382,0.8382,4800.0],["1979-07-27",0.8465,0.859,0.8465,0.859,6800.0],["1979-07-30",0.8465,0.8465,0.8423,0.8423,8400.0],["1979-07-31",0.8423,0.8507,0.8382,0.8507,5200.0],["1979-08-01",0.8548,0.859,0.8548,0.8548,2800.0],["1979-08-02",0.8507,0.8507,0.8382,0.8382,11200.0],["1979-08-03",0.8382,0.8423,0.834,0.834,7200.0],["1979-08-06",0.8215,0.8215,0.8006,0.809,35200.0],["1979-08-07",0.809,0.8257,0.8048,0.8257,5600.0],["1979-08-08",0.8215,0.8215,0.8048,0.8215,10800.0],["1979-08-09",0.8215,0.8215,0.8173,0.8215,2400.0],["1979-08-10",0.8215,0.8215,0.8173,0.8215,3200.0],["1979-08-13",0.8215,0.8257,0.8173,0.8257,2800.0],["1979-08-14",0.8257,0.8298,0.8173,0.8173,7200.0],["1979-08-15",0.8173,0.8257,0.8131,0.8257,16000.0],["1979-08-16",0.8257,0.8257,0.8173,0.8257,7200.0],["1979-08-17",0.8257,0.834,0.8215,0.8298,8800.0],["1979-08-20",0.8298,0.834,0.8215,0.834,8800.0],["1979-08-21",0.834,0.834,0.8257,0.834,8800.0],["1979-08-22",0.834,0.8423,0.8257,0.8298,5600.0],["1979-08-23",0.8298,0.8465,0.8257,0.8257,14000.0],["1979-08-24",0.8257,0.834,0.8215,0.8215,4000.0],["1979-08-27",0.8215,0.834,0.8215,0.8298,9200.0],["1979-08-28",0.8215,0.8215,0.809,0.809,8800.0],["1979-08-29",0.809,0.8173,0.809,0.8173,52400.0],["1979-08-30",0.8173,0.8215,0.8131,0.8173,9600.0],["1979-08-31",0.8173,0.8215,0.8131,0.8215,20400.0],["1979-09-04",0.8173,0.8173,0.8131,0.8131,8800.0],["1979-09-05",0.8131,0.8131,0.809,0.8131,4800.0],["1979-09-06",0.8131,0.8215,0.809,0.8173,13600.0],["1979-09-07",0.8173,0.8215,0.8131,0.8215,4400.0],["1979-09-10",0.8215,0.8257,0.8173,0.8257,23200.0],["1979-09-11",0.8257,0.8257,0.8173,0.8257,3600.0],["1979-09-12",0.8257,0.834,0.8215,0.8215,7200.0],["1979-09-13",0.8215,0.8215,0.809,0.8173,8400.0],["1979-09-14",0.8173,0.8257,0.8173,0.8257,16400.0],["1979-09-17",0.8257,0.8298,0.8215,0.8298,6000.0],["1979-09-18",0.8215,0.8215,0.8173,0.8173,6400.0],["1979-09-19",0.8173,0.8215,0.8131,0.8215,5600.0],["1979-09-20",0.8215,0.8215,0.8131,0.8131,4400.0],["1979-09-21",0.8173,0.8423,0.8173,0.8173,28400.0],["1979-09-24",0.8257,0.834,0.8257,0.8257,4800.0],["1979-09-25",0.8257,0.834,0.8215,0.8215,24800.0],["1979-09-26",0.8215,0.8257,0.8131,0.8257,10800.0],["1979-09-27",0.8257,0.8298,0.8215,0.8215,18000.0],["1979-09-28",0.8257,0.8298,0.8257,0.8298,4000.0],["1979-10-01",0.8298,0.8298,0.8257,0.8298,16800.0],["1979-10-02",0.8298,0.834,0.8257,0.8298,23200.0],["1979-10-03",0.8298,0.8298,0.8298,0.8298,800.0],["1979-10-04",0.8298,0.8298,0.8173,0.8215,3600.0],["1979-10-05",0.8215,0.8215,0.8131,0.8173,10800.0],["1979-10-08",0.8173,0.8215,0.809,0.809,12000.0],["1979-10-09",0.809,0.8131,0.8006,0.8006,9600.0],["1979-10-10",0.8006,0.809,0.784,0.7923,48800.0],["1979-10-11",0.7965,0.8006,0.7965,0.8006,6000.0],["1979-10-12",0.8006,0.8048,0.7923,0.8048,6400.0],["1979-10-15",0.8048,0.8215,0.8048,0.8048,11600.0],["1979-10-16",0.8048,0.8131,0.8048,0.8048,12800.0],["1979-10-17",0.8131,0.8215,0.8131,0.8131,14000.0],["1979-10-18",0.8131,0.8215,0.8131,0.8215,54800.0],["1979-10-19",0.8215,0.8215,0.809,0.8215,8800.0],["1979-10-22",0.8215,0.8215,0.8048,0.8131,6400.0],["1979-10-23",0.8131,0.8131,0.8006,0.8131,2800.0],["1979-10-24",0.809,0.809,0.8048,0.809,2000.0],["1979-10-25",0.809,0.8173,0.809,0.809,12400.0],["1979-10-26",0.8173,0.8215,0.8173,0.8215,10000.0],["1979-10-29",0.8215,0.8215,0.8131,0.8215,4800.0],["1979-10-30",0.8257,0.8298,0.8257,0.8257,2000.0],["1979-10-31",0.8257,0.8298,0.8257,0.8257,3200.0],["1979-11-01",0.8298,0.834,0.8298,0.834,9600.0],["1979-11-02",0.8131,0.8131,0.8048,0.8131,4400.0],["1979-11-05",0.8131,0.8131,0.8006,0.8006,12400.0],["1979-11-06",0.7965,0.7965,0.7923,0.7923,4800.0],["1979-11-07",0.7923,0.7965,0.7923,0.7965,7600.0],["1979-11-08",0.7923,0.7923,0.7923,0.7923,1200.0],["1979-11-09",0.7923,0.8006,0.7923,0.7965,5200.0],["1979-11-12",0.7965,0.8006,0.7965,0.8006,5200.0],["1979-11-13",0.8006,0.809,0.7965,0.8006,16000.0],["1979-11-14",0.8006,0.8131,0.8006,0.8131,44400.0],["1979-11-15",0.8131,0.8173,0.8131,0.8131,7200.0],["1979-11-16",0.8131,0.8173,0.8131,0.8131,6000.0],["1979-11-19",0.8131,0.8215,0.809,0.8215,11200.0],["1979-11-20",0.8215,0.8298,0.8215,0.8298,4400.0],["1979-11-21",0.8298,0.8298,0.8215,0.8257,25200.0],["1979-11-23",0.8257,0.834,0.8257,0.8257,4000.0],["1979-11-26",0.8257,0.834,0.8257,0.834,8800.0],["1979-11-27",0.834,0.8507,0.8298,0.8507,63600.0],["1979-11-28",0.8465,0.8465,0.8423,0.8423,3600.0],["1979-11-29",0.8423,0.8423,0.834,0.8423,11200.0],["1979-11-30",0.834,0.834,0.8257,0.8257,4400.0],["1979-12-03",0.8257,0.8298,0.8215,0.8298,2000.0],["1979-12-04",0.8298,0.8298,0.8215,0.8298,5600.0],["1979-12-05",0.8298,0.8298,0.8257,0.8257,4400.0],["1979-12-06",0.8257,0.834,0.8257,0.8298,6400.0],["1979-12-07",0.8298,0.8423,0.8257,0.8423,10400.0],["1979-12-10",0.8423,0.8507,0.8382,0.8507,32400.0],["1979-12-11",0.8423,0.8423,0.8257,0.8257,6400.0],["1979-12-12",0.8215,0.8215,0.809,0.8215,27200.0],["1979-12-13",0.8215,0.8298,0.8173,0.8215,7600.0],["1979-12-14",0.8215,0.8298,0.8131,0.8131,15200.0],["1979-12-17",0.8131,0.8173,0.8048,0.8173,3200.0],["1979-12-18",0.8173,0.8298,0.8131,0.8131,11200.0],["1979-12-19",0.8131,0.8173,0.809,0.809,5200.0],["1979-12-20",0.809,0.8131,0.7965,0.8006,11200.0],["1979-12-21",0.8006,0.8048,0.7923,0.7965,20000.0],["1979-12-24",0.7965,0.8006,0.7965,0.8006,7200.0],["1979-12-26",0.8006,0.8006,0.7965,0.8006,1600.0],["1979-12-27",0.8006,0.8006,0.7923,0.8006,3600.0],["1979-12-28",0.8006,0.8006,0.7965,0.7965,6800.0],["1979-12-31",0.7965,0.8048,0.7923,0.8006,21600.0],["1980-01-02",0.8006,0.8006,0.7923,0.8006,31600.0],["1980-01-03",0.8006,0.8006,0.7923,0.8006,22000.0],["1980-01-04",0.8006,0.8048,0.7965,0.8048,14000.0],["1980-01-07",0.8048,0.8131,0.8048,0.8048,12800.0],["1980-01-08",0.8048,0.809,0.8006,0.8006,6000.0],["1980-01-09",0.8006,0.8006,0.7923,0.8006,10800.0],["1980-01-10",0.8006,0.8006,0.7923,0.7965,23600.0],["1980-01-11",0.7965,0.8006,0.7965,0.7965,3600.0],["1980-01-14",0.7965,0.809,0.7965,0.8006,8000.0],["1980-01-15",0.8006,0.8131,0.7923,0.8006,44800.0],["1980-01-16",0.8006,0.8006,0.7923,0.7965,6800.0],["1980-01-17",0.7965,0.8006,0.7881,0.7881,8400.0],["1980-01-18",0.7881,0.7965,0.784,0.7965,8400.0],["1980-01-21",0.7965,0.8006,0.7881,0.7965,12800.0],["1980-01-22",0.7923,0.7923,0.7798,0.784,10800.0],["1980-01-23",0.784,0.784,0.7756,0.7756,12400.0],["1980-01-24",0.7756,0.7756,0.7589,0.7589,38800.0],["1980-01-25",0.7589,0.7589,0.7506,0.7589,24000.0],["1980-01-28",0.7589,0.7589,0.7423,0.7506,36000.0],["1980-01-29",0.7506,0.7548,0.7464,0.7506,5600.0],["1980-01-30",0.7548,0.7714,0.7548,0.7714,35200.0],["1980-01-31",0.7714,0.7756,0.7506,0.7589,136800.0],["1980-02-01",0.7589,0.7673,0.7589,0.7589,16000.0],["1980-02-04",0.7464,0.7464,0.7339,0.7381,14400.0],["1980-02-05",0.7381,0.7423,0.7297,0.7339,39600.0],["1980-02-06",0.7339,0.7339,0.7172,0.7297,12800.0],["1980-02-07",0.7297,0.7339,0.7297,0.7297,9200.0],["1980-02-08",0.7297,0.7339,0.7214,0.7339,14400.0],["1980-02-11",0.7256,0.7256,0.6964,0.7047,52000.0],["1980-02-12",0.7047,0.7047,0.7006,0.7047,27600.0],["1980-02-13",0.7047,0.7089,0.6922,0.6964,34800.0],["1980-02-14",0.6964,0.7006,0.6922,0.6964,8400.0],["1980-02-15",0.6964,0.7006,0.6964,0.7006,20000.0],["1980-02-19",0.6964,0.6964,0.6839,0.6839,18000.0],["1980-02-20",0.6797,0.6797,0.6547,0.6589,63600.0],["1980-02-21",0.6589,0.663,0.6547,0.6547,18400.0],["1980-02-22",0.6589,0.6672,0.6589,0.663,13200.0],["1980-02-25",0.663,0.6755,0.663,0.6672,4800.0],["1980-02-26",0.6672,0.6714,0.663,0.663,22400.0],["1980-02-27",0.6672,0.6672,0.6672,0.6672,2000.0],["1980-02-28",0.6672,0.6714,0.6589,0.663,20400.0],["1980-02-29",0.663,0.6714,0.663,0.663,8800.0],["1980-03-03",0.663,0.6755,0.663,0.6755,14000.0],["1980-03-04",0.6589,0.6589,0.6505,0.6589,32400.0],["1980-03-05",0.6589,0.6589,0.6255,0.6255,58400.0],["1980-03-06",0.6255,0.6338,0.6172,0.6297,22800.0],["1980-03-07",0.6297,0.6338,0.613,0.6255,22000.0],["1980-03-10",0.6213,0.6213,0.6088,0.6213,14000.0],["1980-03-11",0.6255,0.638,0.6255,0.638,24000.0],["1980-03-12",0.6463,0.6547,0.6463,0.6505,10800.0],["1980-03-13",0.6589,0.6589,0.6589,0.6589,4800.0],["1980-03-14",0.6505,0.6505,0.638,0.6463,25600.0],["1980-03-17",0.6505,0.6589,0.6505,0.6547,13600.0],["1980-03-18",0.6505,0.6505,0.6422,0.6505,16000.0],["1980-03-19",0.6505,0.6547,0.6505,0.6505,14800.0],["1980-03-20",0.6505,0.663,0.6505,0.6547,18000.0],["1980-03-21",0.6589,0.6672,0.6589,0.6672,6800.0],["1980-03-24",0.6672,0.6672,0.6589,0.6672,11600.0],["1980-03-25",0.663,0.663,0.6547,0.6547,8800.0],["1980-03-26",0.6547,0.6547,0.6463,0.6463,38800.0],["1980-03-27",0.6463,0.6505,0.6422,0.6505,13600.0],["1980-03-28",0.6505,0.6589,0.6463,0.6505,9600.0],["1980-03-31",0.6505,0.6589,0.6463,0.6589,20400.0],["1980-04-01",0.6672,0.6672,0.6672,0.6672,2400.0],["1980-04-02",0.6672,0.6755,0.663,0.6755,11600.0],["1980-04-03",0.6839,0.6964,0.6839,0.6922,3200.0],["1980-04-07",0.6922,0.7006,0.6839,0.7006,15200.0],["1980-04-08",0.7006,0.7006,0.6922,0.7006,8400.0],["1980-04-09",0.7006,0.7172,0.6964,0.7172,8400.0],["1980-04-10",0.7256,0.7589,0.7256,0.7548,31600.0],["1980-04-11",0.7589,0.7714,0.7589,0.7714,13200.0],["1980-04-14",0.7714,0.784,0.7673,0.784,11600.0],["1980-04-15",0.784,0.7923,0.7673,0.7673,20000.0],["1980-04-16",0.7673,0.7673,0.7589,0.7631,13600.0],["1980-04-17",0.7631,0.7673,0.7589,0.7589,10800.0],["1980-04-18",0.7589,0.7673,0.7589,0.7673,6000.0],["1980-04-21",0.7673,0.7673,0.7631,0.7673,4800.0],["1980-04-22",0.7673,0.7673,0.7631,0.7673,13200.0],["1980-04-23",0.7673,0.7798,0.7673,0.7673,12000.0],["1980-04-24",0.7714,0.784,0.7714,0.7756,9200.0],["1980-04-25",0.7756,0.784,0.7714,0.7714,8000.0],["1980-04-28",0.7714,0.7798,0.7673,0.7714,5600.0],["1980-04-29",0.7798,0.784,0.7798,0.7798,6400.0],["1980-04-30",0.7798,0.784,0.7714,0.7714,29200.0],["1980-05-01",0.7714,0.7756,0.7673,0.7673,18000.0],["1980-05-02",0.7673,0.7673,0.7548,0.7589,21600.0],["1980-05-05",0.7589,0.7673,0.7339,0.7506,14400.0],["1980-05-06",0.7506,0.7506,0.7423,0.7506,2400.0],["1980-05-07",0.7506,0.7673,0.7464,0.7673,21600.0],["1980-05-08",0.7673,0.7756,0.7589,0.7589,10000.0],["1980-05-09",0.7589,0.7673,0.7589,0.7589,20400.0],["1980-05-12",0.7589,0.7631,0.7423,0.7506,17600.0],["1980-05-13",0.7506,0.7548,0.7423,0.7506,10000.0],["1980-05-14",0.7506,0.7506,0.7423,0.7423,4000.0],["1980-05-15",0.7423,0.7506,0.7381,0.7506,46400.0],["1980-05-16",0.7506,0.7506,0.7423,0.7506,3600.0],["1980-05-19",0.7506,0.7506,0.7464,0.7464,10400.0],["1980-05-20",0.7464,0.7464,0.7339,0.7423,31200.0],["1980-05-21",0.7423,0.7464,0.7381,0.7464,30800.0],["1980-05-22",0.7464,0.7548,0.7464,0.7548,15200.0],["1980-05-23",0.7548,0.7589,0.7506,0.7548,7200.0],["1980-05-27",0.7548,0.7631,0.7548,0.7631,6400.0],["1980-05-28",0.7673,0.7798,0.7673,0.7798,496000.0],["1980-05-29",0.7798,0.7798,0.7714,0.7756,16400.0],["1980-05-30",0.7756,0.7798,0.7673,0.7798,18400.0],["1980-06-02",0.7756,0.7756,0.7714,0.7756,14800.0],["1980-06-03",0.7756,0.7756,0.7673,0.7673,9200.0],["1980-06-04",0.7673,0.7673,0.7589,0.7673,8400.0],["1980-06-05",0.7673,0.7756,0.7673,0.7756,4000.0],["1980-06-06",0.7756,0.7756,0.7673,0.7756,23200.0],["1980-06-09",0.7798,0.7881,0.7798,0.784,6800.0],["1980-06-10",0.7923,0.7965,0.7923,0.7923,7200.0],["1980-06-11",0.7923,0.8006,0.7923,0.8006,8400.0],["1980-06-12",0.8006,0.8006,0.7965,0.7965,9200.0],["1980-06-13",0.8048,0.8173,0.8048,0.809,15200.0],["1980-06-16",0.809,0.8215,0.809,0.8131,30800.0],["1980-06-17",0.8173,0.8298,0.8173,0.8215,12400.0],["1980-06-18",0.8215,0.8298,0.8173,0.8257,14400.0],["1980-06-19",0.8257,0.8298,0.8215,0.8215,12400.0],["1980-06-20",0.8215,0.8257,0.8131,0.8215,8000.0],["1980-06-23",0.8215,0.8257,0.8173,0.8215,4000.0],["1980-06-24",0.8215,0.8298,0.8215,0.8215,32400.0],["1980-06-25",0.8215,0.8257,0.8173,0.8173,7200.0],["1980-06-26",0.8173,0.8215,0.8173,0.8173,14000.0],["1980-06-27",0.8173,0.8215,0.8131,0.8173,6000.0],["1980-06-30",0.8173,0.8173,0.809,0.8173,3200.0],["1980-07-01",0.8173,0.8173,0.809,0.809,21200.0],["1980-07-02",0.809,0.8131,0.8048,0.8048,73600.0],["1980-07-03",0.8048,0.809,0.8006,0.8006,9200.0],["1980-07-07",0.8006,0.8048,0.8006,0.8006,5600.0],["1980-07-08",0.8006,0.8048,0.7965,0.8048,14000.0],["1980-07-09",0.8048,0.809,0.7965,0.809,7200.0],["1980-07-10",0.809,0.809,0.8006,0.8048,7200.0],["1980-07-11",0.8048,0.8048,0.7965,0.8006,8000.0],["1980-07-14",0.8006,0.8006,0.7965,0.7965,6000.0],["1980-07-15",0.7965,0.8006,0.7965,0.8006,10800.0],["1980-07-16",0.8006,0.8006,0.7965,0.8006,21200.0],["1980-07-17",0.8006,0.8006,0.7965,0.8006,12800.0],["1980-07-18",0.8006,0.8006,0.7965,0.8006,50800.0],["1980-07-21",0.8048,0.809,0.8048,0.8048,8400.0],["1980-07-22",0.8048,0.809,0.8006,0.809,24400.0],["1980-07-23",0.809,0.8131,0.8048,0.8131,7200.0],["1980-07-24",0.8131,0.8215,0.8131,0.8131,11200.0],["1980-07-25",0.8131,0.8298,0.8131,0.8215,26400.0],["1980-07-28",0.8215,0.8257,0.8131,0.8131,15200.0],["1980-07-29",0.8173,0.8215,0.8173,0.8215,5600.0],["1980-07-30",0.8215,0.8257,0.8215,0.8215,2800.0],["1980-07-31",0.8215,0.8257,0.8173,0.8173,11200.0],["1980-08-01",0.8257,0.8298,0.8257,0.8298,8800.0],["1980-08-04",0.8048,0.8048,0.8006,0.8006,6000.0],["1980-08-05",0.8006,0.8048,0.7923,0.7923,4800.0],["1980-08-06",0.7923,0.7965,0.7923,0.7965,10000.0],["1980-08-07",0.7965,0.7965,0.7881,0.7881,10000.0],["1980-08-08",0.7881,0.7923,0.784,0.784,6400.0],["1980-08-11",0.784,0.7881,0.7673,0.7756,45600.0],["1980-08-12",0.7756,0.7798,0.7714,0.7714,20000.0],["1980-08-13",0.7714,0.7756,0.7631,0.7714,15600.0],["1980-08-14",0.7673,0.7673,0.7631,0.7673,18400.0],["1980-08-15",0.7673,0.7714,0.7673,0.7714,25200.0],["1980-08-18",0.7714,0.7714,0.7714,0.7714,51200.0],["1980-08-19",0.7714,0.7714,0.7673,0.7673,12000.0],["1980-08-20",0.7673,0.7756,0.7673,0.7756,14400.0],["1980-08-21",0.7756,0.7798,0.7714,0.7756,10400.0],["1980-08-22",0.7756,0.7756,0.7714,0.7714,10000.0],["1980-08-25",0.7714,0.7714,0.7673,0.7673,11600.0],["1980-08-26",0.7673,0.7714,0.7631,0.7631,16400.0],["1980-08-27",0.7631,0.7673,0.7548,0.7548,15200.0],["1980-08-28",0.7589,0.7673,0.7589,0.7631,11200.0],["1980-08-29",0.7631,0.7673,0.7589,0.7673,7600.0],["1980-09-02",0.7673,0.7756,0.7631,0.7756,7200.0],["1980-09-03",0.7756,0.7756,0.7714,0.7714,6400.0],["1980-09-04",0.7714,0.7798,0.7714,0.7798,9600.0],["1980-09-05",0.7798,0.7798,0.7714,0.7756,9600.0],["1980-09-08",0.7756,0.7798,0.7714,0.7756,13600.0],["1980-09-09",0.7756,0.7756,0.7673,0.7756,12400.0],["1980-09-10",0.7756,0.7756,0.7673,0.7756,3600.0],["1980-09-11",0.7756,0.7798,0.7673,0.7756,28400.0],["1980-09-12",0.7756,0.7798,0.7673,0.7673,13600.0],["1980-09-15",0.7673,0.7714,0.7548,0.7631,41200.0],["1980-09-16",0.7631,0.7673,0.7589,0.7631,9200.0],["1980-09-17",0.7673,0.8006,0.7673,0.8006,48800.0],["1980-09-18",0.8006,0.8006,0.7965,0.7965,10800.0],["1980-09-19",0.7965,0.8006,0.7923,0.8006,23200.0],["1980-09-22",0.8006,0.8006,0.7881,0.8006,20400.0],["1980-09-23",0.8006,0.8006,0.7923,0.7965,7200.0],["1980-09-24",0.7923,0.7923,0.7881,0.7881,5200.0],["1980-09-25",0.7881,0.7923,0.784,0.784,4000.0],["1980-09-26",0.784,0.784,0.7673,0.7673,46400.0],["1980-09-29",0.7631,0.7631,0.7506,0.7589,4000.0],["1980-09-30",0.7589,0.7631,0.7548,0.7631,16800.0],["1980-10-01",0.7631,0.7673,0.7589,0.7673,9200.0],["1980-10-02",0.7673,0.7673,0.7631,0.7631,6400.0],["1980-10-03",0.7673,0.7673,0.7673,0.7673,4400.0],["1980-10-06",0.7673,0.7673,0.7589,0.7631,8800.0],["1980-10-07",0.7631,0.7673,0.7631,0.7631,7200.0],["1980-10-08",0.7673,0.784,0.7673,0.784,42400.0],["1980-10-09",0.784,0.7923,0.784,0.7923,10800.0],["1980-10-10",0.7923,0.7965,0.7881,0.7881,8800.0],["1980-10-13",0.7881,0.7965,0.7881,0.7923,4000.0],["1980-10-14",0.7923,0.7965,0.7923,0.7923,5600.0],["1980-10-15",0.7923,0.7965,0.7923,0.7923,7200.0],["1980-10-16",0.7923,0.7965,0.7923,0.7923,4800.0],["1980-10-17",0.7923,0.7923,0.784,0.7923,13600.0],["1980-10-20",0.7881,0.7881,0.784,0.7881,6400.0],["1980-10-21",0.7881,0.7923,0.784,0.7881,11200.0],["1980-10-22",0.7881,0.7881,0.784,0.7881,2400.0],["1980-10-23",0.7881,0.7923,0.7881,0.7881,17200.0],["1980-10-24",0.7923,0.7923,0.7923,0.7923,5200.0],["1980-10-27",0.7923,0.7965,0.7881,0.7881,5200.0],["1980-10-28",0.7881,0.7923,0.7798,0.784,12400.0],["1980-10-29",0.784,0.7881,0.7798,0.7881,10000.0],["1980-10-30",0.7881,0.7881,0.7798,0.784,16000.0],["1980-10-31",0.784,0.7881,0.7798,0.784,5600.0],["1980-11-03",0.7631,0.7631,0.7548,0.7589,30000.0],["1980-11-05",0.7589,0.7714,0.7548,0.7673,14000.0],["1980-11-06",0.7631,0.7631,0.7548,0.7548,5200.0],["1980-11-07",0.7548,0.7631,0.7548,0.7631,4400.0],["1980-11-10",0.7548,0.7548,0.7506,0.7506,3200.0],["1980-11-11",0.7506,0.7548,0.7464,0.7464,5200.0],["1980-11-12",0.7464,0.7506,0.7464,0.7506,3200.0],["1980-11-13",0.7464,0.7464,0.7464,0.7464,10800.0],["1980-11-14",0.7506,0.7548,0.7506,0.7548,10400.0],["1980-11-17",0.7506,0.7506,0.7464,0.7464,2000.0],["1980-11-18",0.7464,0.7506,0.7423,0.7506,9600.0],["1980-11-19",0.7506,0.7506,0.7464,0.7464,77200.0],["1980-11-20",0.7464,0.7548,0.7464,0.7506,10000.0],["1980-11-21",0.7506,0.7548,0.7464,0.7506,12400.0],["1980-11-24",0.7506,0.7589,0.7464,0.7548,20000.0],["1980-11-25",0.7548,0.7548,0.7464,0.7464,8400.0],["1980-11-26",0.7464,0.7464,0.7297,0.7297,30800.0],["1980-11-28",0.7297,0.7297,0.7214,0.7214,7200.0],["1980-12-01",0.7214,0.7297,0.7006,0.7006,24400.0],["1980-12-02",0.6964,0.6964,0.688,0.6964,32000.0],["1980-12-03",0.6964,0.7006,0.688,0.6964,22000.0],["1980-12-04",0.6964,0.7006,0.6922,0.7006,12800.0],["1980-12-05",0.7006,0.7089,0.688,0.688,20800.0],["1980-12-08",0.688,0.6922,0.6839,0.688,19200.0],["1980-12-09",0.688,0.688,0.6839,0.6839,18000.0],["1980-12-10",0.6839,0.688,0.6672,0.6672,53600.0],["1980-12-11",0.6672,0.6672,0.6589,0.6672,30400.0],["1980-12-12",0.6672,0.6672,0.6589,0.663,21200.0],["1980-12-15",0.663,0.6672,0.6463,0.6505,44800.0],["1980-12-16",0.6505,0.6589,0.6463,0.6589,28400.0],["1980-12-17",0.6589,0.663,0.6589,0.663,42000.0],["1980-12-18",0.663,0.7172,0.663,0.7131,70400.0],["1980-12-19",0.7131,0.7214,0.7089,0.7172,28000.0],["1980-12-22",0.7172,0.7172,0.7089,0.7172,16000.0],["1980-12-23",0.7172,0.7256,0.7172,0.7256,40400.0],["1980-12-24",0.7256,0.7256,0.7214,0.7256,12800.0],["1980-12-26",0.7256,0.7297,0.7214,0.7256,4400.0],["1980-12-29",0.7256,0.7256,0.7089,0.7131,24400.0],["1980-12-30",0.7131,0.7131,0.7047,0.7047,10800.0],["1980-12-31",0.7047,0.7131,0.7006,0.7047,20000.0],["1981-01-02",0.7047,0.7131,0.7047,0.7089,4800.0],["1981-01-05",0.7172,0.7506,0.7172,0.7381,36000.0],["1981-01-06",0.7423,0.7631,0.7423,0.7548,12000.0],["1981-01-07",0.7548,0.7589,0.7423,0.7548,11200.0],["1981-01-08",0.7548,0.7673,0.7506,0.7673,10400.0],["1981-01-09",0.7673,0.7673,0.7589,0.7673,4000.0],["1981-01-12",0.7673,0.7756,0.7673,0.7714,11600.0],["1981-01-13",0.7714,0.7798,0.7673,0.7756,14400.0],["1981-01-14",0.7673,0.7673,0.7506,0.7506,23600.0],["1981-01-15",0.7506,0.7506,0.7339,0.7339,18000.0],["1981-01-16",0.7339,0.7423,0.7339,0.7381,13200.0],["1981-01-19",0.7381,0.7381,0.7297,0.7297,11600.0],["1981-01-20",0.7297,0.7297,0.7214,0.7256,11600.0],["1981-01-21",0.7256,0.7256,0.7214,0.7256,5200.0],["1981-01-22",0.7256,0.7297,0.7172,0.7297,10000.0],["1981-01-23",0.7214,0.7214,0.7214,0.7214,2800.0],["1981-01-26",0.7214,0.7256,0.7172,0.7172,7600.0],["1981-01-27",0.7172,0.7339,0.7131,0.7339,7600.0],["1981-01-28",0.7339,0.7339,0.7256,0.7256,3200.0],["1981-01-29",0.7256,0.7297,0.7172,0.7256,14400.0],["1981-01-30",0.7256,0.7256,0.7172,0.7256,8000.0],["1981-02-02",0.7006,0.7006,0.6922,0.6922,4800.0],["1981-02-03",0.6922,0.6964,0.6839,0.688,12400.0],["1981-02-04",0.688,0.6922,0.6839,0.6922,13200.0],["1981-02-05",0.6964,0.7006,0.6964,0.6964,24400.0],["1981-02-06",0.6964,0.7006,0.688,0.6922,24400.0],["1981-02-09",0.6922,0.7047,0.6922,0.6922,14000.0],["1981-02-10",0.6922,0.7006,0.6922,0.6964,6800.0],["1981-02-11",0.6964,0.7047,0.6964,0.7047,7200.0],["1981-02-12",0.7047,0.7131,0.7047,0.7089,13200.0],["1981-02-13",0.7047,0.7047,0.6964,0.7047,12000.0],["1981-02-17",0.7131,0.7214,0.7131,0.7214,11200.0],["1981-02-18",0.7214,0.7297,0.7214,0.7297,6000.0],["1981-02-19",0.7297,0.7297,0.7214,0.7297,9600.0],["1981-02-20",0.7297,0.7297,0.7172,0.7256,4800.0],["1981-02-23",0.7256,0.7256,0.7172,0.7214,6400.0],["1981-02-24",0.7172,0.7172,0.7089,0.7089,21600.0],["1981-02-25",0.7089,0.7172,0.7089,0.7131,4400.0],["1981-02-26",0.7131,0.7172,0.7047,0.7131,9200.0],["1981-02-27",0.7131,0.7172,0.7047,0.7047,3600.0],["1981-03-02",0.7047,0.7089,0.7006,0.7089,8800.0],["1981-03-03",0.7089,0.7131,0.7047,0.7131,3600.0],["1981-03-04",0.7089,0.7089,0.6922,0.7006,16400.0],["1981-03-05",0.7006,0.7006,0.6922,0.6922,6400.0],["1981-03-06",0.6964,0.7006,0.6964,0.7006,2800.0],["1981-03-09",0.7006,0.7006,0.6922,0.7006,8000.0],["1981-03-10",0.7006,0.7089,0.7006,0.7047,11200.0],["1981-03-11",0.7047,0.7172,0.7047,0.7131,11600.0],["1981-03-12",0.7131,0.7172,0.7047,0.7089,14000.0],["1981-03-13",0.7131,0.7256,0.7131,0.7214,7600.0],["1981-03-16",0.7214,0.7256,0.7131,0.7131,16800.0],["1981-03-17",0.7214,0.7339,0.7214,0.7297,18800.0],["1981-03-18",0.7297,0.7381,0.7297,0.7297,9200.0],["1981-03-19",0.7297,0.7381,0.7297,0.7297,8800.0],["1981-03-20",0.7297,0.7339,0.7256,0.7339,4000.0],["1981-03-23",0.7339,0.7381,0.7297,0.7381,3200.0],["1981-03-24",0.7339,0.7339,0.7256,0.7256,10000.0],["1981-03-25",0.7214,0.7214,0.7131,0.7214,13600.0],["1981-03-26",0.7131,0.7131,0.7047,0.7047,9200.0],["1981-03-27",0.7047,0.7131,0.7047,0.7047,23600.0],["1981-03-30",0.7047,0.7089,0.7047,0.7047,10000.0],["1981-03-31",0.7047,0.7131,0.7006,0.7131,74000.0],["1981-04-01",0.7131,0.7214,0.7131,0.7214,6400.0],["1981-04-02",0.7214,0.7297,0.7172,0.7256,5600.0],["1981-04-03",0.7256,0.7297,0.7172,0.7172,9600.0],["1981-04-06",0.7172,0.7172,0.7131,0.7131,28400.0],["1981-04-07",0.7131,0.7172,0.7089,0.7131,12000.0],["1981-04-08",0.7131,0.7172,0.7131,0.7131,6000.0],["1981-04-09",0.7131,0.7172,0.7089,0.7172,8400.0],["1981-04-10",0.7172,0.7172,0.7089,0.7089,9200.0],["1981-04-13",0.7089,0.7172,0.7047,0.7089,24400.0],["1981-04-14",0.7089,0.7131,0.7047,0.7131,2400.0],["1981-04-15",0.7131,0.7131,0.7047,0.7047,12000.0],["1981-04-16",0.7047,0.7172,0.7047,0.7089,22800.0],["1981-04-20",0.7089,0.7172,0.7089,0.7131,14000.0],["1981-04-21",0.7131,0.7172,0.7089,0.7172,16800.0],["1981-04-22",0.7172,0.7172,0.7047,0.7089,19600.0],["1981-04-23",0.7131,0.7256,0.7131,0.7256,28400.0],["1981-04-24",0.7256,0.7423,0.7256,0.7423,97600.0],["1981-04-27",0.7464,0.7589,0.7464,0.7589,28000.0],["1981-04-28",0.7589,0.7631,0.7589,0.7631,7200.0],["1981-04-29",0.7631,0.7631,0.7464,0.7506,13600.0],["1981-04-30",0.7506,0.7548,0.7381,0.7423,11200.0],["1981-05-01",0.7423,0.7464,0.7381,0.7423,13600.0],["1981-05-04",0.7339,0.7339,0.7256,0.7339,17600.0],["1981-05-05",0.7131,0.7131,0.7047,0.7131,4000.0],["1981-05-06",0.7131,0.7131,0.7047,0.7089,10800.0],["1981-05-07",0.7089,0.7089,0.7006,0.7089,12000.0],["1981-05-08",0.7089,0.7089,0.7047,0.7089,2000.0],["1981-05-11",0.7089,0.7131,0.7047,0.7047,2000.0],["1981-05-12",0.7047,0.7089,0.7006,0.7047,21600.0],["1981-05-13",0.7047,0.7131,0.7047,0.7089,16800.0],["1981-05-14",0.7131,0.7172,0.7131,0.7172,3600.0],["1981-05-15",0.7172,0.7214,0.7131,0.7172,8800.0],["1981-05-18",0.7256,0.7339,0.7256,0.7339,13600.0],["1981-05-19",0.7339,0.7423,0.7297,0.7339,14400.0],["1981-05-20",0.7339,0.7423,0.7256,0.7423,28400.0],["1981-05-21",0.7381,0.7381,0.7339,0.7381,12000.0],["1981-05-22",0.7381,0.7423,0.7339,0.7423,6400.0],["1981-05-26",0.7423,0.7464,0.7381,0.7423,36800.0],["1981-05-27",0.7423,0.7506,0.7381,0.7381,18000.0],["1981-05-28",0.7381,0.7506,0.7381,0.7506,6400.0],["1981-05-29",0.7506,0.7631,0.7464,0.7631,13600.0],["1981-06-01",0.7631,0.7756,0.7589,0.7673,40400.0],["1981-06-02",0.7673,0.7673,0.7673,0.7673,4000.0],["1981-06-03",0.7714,0.7798,0.7714,0.7714,18400.0],["1981-06-04",0.7756,0.784,0.7756,0.7756,14000.0],["1981-06-05",0.7756,0.7798,0.7673,0.7756,33600.0],["1981-06-08",0.784,0.7923,0.784,0.784,10000.0],["1981-06-09",0.784,0.7923,0.784,0.7923,5600.0],["1981-06-10",0.7923,0.7965,0.784,0.7965,27200.0],["1981-06-11",0.7965,0.8006,0.7965,0.7965,11600.0],["1981-06-12",0.7965,0.8006,0.7923,0.8006,9600.0],["1981-06-15",0.834,0.8757,0.834,0.8632,141200.0],["1981-06-16",0.8673,0.8924,0.8673,0.884,60000.0],["1981-06-17",0.884,0.8882,0.8757,0.8757,53200.0],["1981-06-18",0.8715,0.8715,0.8548,0.859,45600.0],["1981-06-19",0.859,0.8632,0.8423,0.8507,100000.0],["1981-06-22",0.8507,0.859,0.8465,0.8465,14400.0],["1981-06-23",0.8465,0.8548,0.8423,0.8423,20800.0],["1981-06-24",0.8423,0.8465,0.8382,0.8382,13600.0],["1981-06-25",0.8382,0.8465,0.834,0.834,13600.0],["1981-06-26",0.834,0.8382,0.8298,0.8298,10400.0],["1981-06-29",0.8298,0.8382,0.8298,0.8298,6400.0],["1981-06-30",0.8298,0.834,0.8173,0.8173,61200.0],["1981-07-01",0.8173,0.8257,0.8173,0.8173,8000.0],["1981-07-02",0.8173,0.8257,0.8131,0.8131,10000.0],["1981-07-06",0.8131,0.8173,0.8048,0.8048,8000.0],["1981-07-07",0.8048,0.8048,0.784,0.7923,18000.0],["1981-07-08",0.7923,0.7965,0.7798,0.7923,6000.0],["1981-07-09",0.7923,0.8006,0.7923,0.8006,3600.0],["1981-07-10",0.7965,0.7965,0.784,0.7923,18000.0],["1981-07-13",0.8006,0.8173,0.8006,0.8173,70000.0],["1981-07-14",0.8173,0.8173,0.8131,0.8131,2000.0],["1981-07-15",0.8131,0.8131,0.8048,0.8048,6400.0],["1981-07-16",0.8048,0.809,0.8006,0.8006,9600.0],["1981-07-17",0.8006,0.8048,0.8006,0.8048,4000.0],["1981-07-20",0.8048,0.8048,0.7965,0.8006,8400.0],["1981-07-21",0.8006,0.8048,0.7923,0.7923,12800.0],["1981-07-22",0.7923,0.7965,0.7881,0.7881,4800.0],["1981-07-23",0.7881,0.7881,0.784,0.7881,3600.0],["1981-07-24",0.784,0.784,0.7714,0.7714,9200.0],["1981-07-27",0.7673,0.7673,0.7506,0.7548,21600.0],["1981-07-28",0.7548,0.7673,0.7548,0.7589,33200.0],["1981-07-29",0.7589,0.7631,0.7548,0.7631,20000.0],["1981-07-30",0.7631,0.7673,0.7589,0.7673,13600.0],["1981-07-31",0.7673,0.7673,0.7589,0.7673,13200.0],["1981-08-03",0.7673,0.784,0.7673,0.784,39600.0],["1981-08-04",0.7673,0.7673,0.7506,0.7631,53200.0],["1981-08-05",0.7631,0.7631,0.7548,0.7631,4800.0],["1981-08-06",0.7631,0.7631,0.7548,0.7631,12000.0],["1981-08-07",0.7631,0.7631,0.7506,0.7506,11600.0],["1981-08-10",0.7506,0.7589,0.7464,0.7589,104400.0],["1981-08-11",0.7589,0.784,0.7548,0.784,37600.0],["1981-08-12",0.784,0.8048,0.784,0.8006,26800.0],["1981-08-13",0.8048,0.8131,0.8048,0.8048,13200.0],["1981-08-14",0.8048,0.8215,0.8048,0.809,24000.0],["1981-08-17",0.809,0.8131,0.8048,0.8131,23600.0],["1981-08-18",0.8131,0.8131,0.8048,0.8048,9600.0],["1981-08-19",0.8048,0.8131,0.8048,0.8048,19600.0],["1981-08-20",0.8048,0.809,0.8006,0.8006,28400.0],["1981-08-21",0.8006,0.8048,0.7965,0.8048,5600.0],["1981-08-24",0.8006,0.8006,0.7798,0.7798,32000.0],["1981-08-25",0.7714,0.7714,0.7548,0.7548,17600.0],["1981-08-26",0.7548,0.7631,0.7548,0.7631,14000.0],["1981-08-27",0.7631,0.7714,0.7631,0.7631,16800.0],["1981-08-28",0.7631,0.7714,0.7589,0.7673,6400.0],["1981-08-31",0.7673,0.7798,0.7673,0.7673,11600.0],["1981-09-01",0.7673,0.7714,0.7589,0.7714,11600.0],["1981-09-02",0.7714,0.7756,0.7673,0.7756,4400.0],["1981-09-03",0.7756,0.7798,0.7714,0.7798,6400.0],["1981-09-04",0.7798,0.7798,0.7673,0.7714,30800.0],["1981-09-08",0.7714,0.7756,0.7673,0.7673,13200.0],["1981-09-09",0.7673,0.7756,0.7589,0.7631,17200.0],["1981-09-10",0.7673,0.7798,0.7673,0.7714,14400.0],["1981-09-11",0.7714,0.7756,0.7673,0.7756,6800.0],["1981-09-14",0.7756,0.7798,0.7714,0.7714,5600.0],["1981-09-15",0.7714,0.7798,0.7714,0.7798,9200.0],["1981-09-16",0.7798,0.784,0.7756,0.7798,32400.0],["1981-09-17",0.7798,0.784,0.7756,0.784,46400.0],["1981-09-18",0.784,0.784,0.7756,0.784,8000.0],["1981-09-21",0.784,0.7881,0.7756,0.7881,11600.0],["1981-09-22",0.7881,0.7923,0.7798,0.7923,7200.0],["1981-09-23",0.7881,0.7881,0.7881,0.7881,2400.0],["1981-09-24",0.7881,0.7881,0.784,0.7881,10400.0],["1981-09-25",0.7798,0.7798,0.7589,0.7589,9200.0],["1981-09-28",0.7506,0.7506,0.7256,0.7423,30400.0],["1981-09-29",0.7506,0.7673,0.7506,0.7673,21200.0],["1981-09-30",0.7673,0.7714,0.7548,0.7631,9200.0],["1981-10-01",0.7631,0.7673,0.7548,0.7589,7200.0],["1981-10-02",0.7631,0.784,0.7631,0.784,16400.0],["1981-10-05",0.7965,0.8048,0.7965,0.8006,14800.0],["1981-10-06",0.8006,0.8048,0.7965,0.7965,14800.0],["1981-10-07",0.7965,0.7965,0.7923,0.7965,52000.0],["1981-10-08",0.7965,0.8006,0.7881,0.8006,8000.0],["1981-10-09",0.8006,0.8048,0.7965,0.8006,11600.0],["1981-10-12",0.8006,0.8048,0.784,0.784,26000.0],["1981-10-13",0.7881,0.8006,0.7881,0.8006,7600.0],["1981-10-14",0.8006,0.809,0.7965,0.8006,14800.0],["1981-10-15",0.8006,0.8048,0.7965,0.8006,9600.0],["1981-10-16",0.8006,0.8048,0.7965,0.7965,3600.0],["1981-10-19",0.7965,0.7965,0.7881,0.7923,8000.0],["1981-10-20",0.7923,0.8006,0.7881,0.7923,7200.0],["1981-10-21",0.7923,0.8006,0.7923,0.8006,9600.0],["1981-10-22",0.7965,0.7965,0.7881,0.7965,15200.0],["1981-10-23",0.7965,0.7965,0.7881,0.7965,8000.0],["1981-10-26",0.7965,0.7965,0.7881,0.7881,18400.0],["1981-10-27",0.7881,0.7965,0.7881,0.7965,16400.0],["1981-10-28",0.7965,0.7965,0.7881,0.7965,4800.0],["1981-10-29",0.7965,0.7965,0.7881,0.7923,17200.0],["1981-10-30",0.7923,0.7965,0.784,0.7965,24400.0],["1981-11-02",0.8048,0.8298,0.8048,0.8215,35600.0],["1981-11-03",0.8215,0.8257,0.8006,0.809,49200.0],["1981-11-04",0.7923,0.7923,0.7756,0.784,24800.0],["1981-11-05",0.7923,0.8173,0.7923,0.7923,62400.0],["1981-11-06",0.7923,0.8006,0.7923,0.7923,7600.0],["1981-11-09",0.7923,0.8048,0.7923,0.8048,17200.0],["1981-11-10",0.809,0.8298,0.809,0.8298,22000.0],["1981-11-11",0.8298,0.8298,0.8215,0.8215,5600.0],["1981-11-12",0.8257,0.8423,0.8257,0.834,24400.0],["1981-11-13",0.834,0.8507,0.834,0.8507,12400.0],["1981-11-16",0.8507,0.8632,0.8507,0.8548,17600.0],["1981-11-17",0.8548,0.859,0.8465,0.8465,12400.0],["1981-11-18",0.8465,0.8507,0.8465,0.8507,28400.0],["1981-11-19",0.8507,0.8548,0.8465,0.8507,16400.0],["1981-11-20",0.8507,0.859,0.8507,0.8548,33200.0],["1981-11-23",0.8548,0.8632,0.8507,0.8548,42800.0],["1981-11-24",0.8632,0.8757,0.8632,0.8674,99200.0],["1981-11-25",0.8674,0.8715,0.8632,0.8632,26800.0],["1981-11-27",0.8673,0.8757,0.8673,0.8757,14400.0],["1981-11-30",0.8757,0.884,0.8673,0.8757,18400.0],["1981-12-01",0.8757,0.8757,0.8674,0.8674,18400.0],["1981-12-02",0.8632,0.8632,0.859,0.859,10000.0],["1981-12-03",0.8674,0.8715,0.8674,0.8674,4400.0],["1981-12-04",0.8674,0.8757,0.859,0.8632,30800.0],["1981-12-07",0.8632,0.8757,0.8632,0.8674,13200.0],["1981-12-08",0.8674,0.8715,0.8632,0.8674,10800.0],["1981-12-09",0.8674,0.8674,0.8423,0.8465,19600.0],["1981-12-10",0.8465,0.8465,0.834,0.8382,15600.0],["1981-12-11",0.8382,0.8423,0.834,0.834,8000.0],["1981-12-14",0.834,0.8382,0.8257,0.834,12400.0],["1981-12-15",0.834,0.8423,0.8298,0.834,16400.0],["1981-12-16",0.834,0.8382,0.8298,0.834,11200.0],["1981-12-17",0.834,0.8423,0.834,0.834,10800.0],["1981-12-18",0.834,0.8382,0.834,0.834,16000.0],["1981-12-21",0.834,0.8423,0.8257,0.8298,22800.0],["1981-12-22",0.8257,0.8257,0.8215,0.8257,9600.0],["1981-12-23",0.8257,0.8257,0.8131,0.8131,62400.0],["1981-12-24",0.8173,0.8215,0.8173,0.8215,6800.0],["1981-12-28",0.8215,0.8298,0.8215,0.8298,8800.0],["1981-12-29",0.8298,0.834,0.8257,0.8298,12400.0],["1981-12-30",0.8298,0.834,0.8257,0.8298,3600.0],["1981-12-31",0.8298,0.834,0.8257,0.834,12400.0],["1982-01-04",0.834,0.834,0.8257,0.8257,6400.0],["1982-01-05",0.8257,0.834,0.8257,0.8257,16400.0],["1982-01-06",0.8257,0.8298,0.8173,0.8173,15200.0],["1982-01-07",0.8173,0.8298,0.8173,0.8257,5600.0],["1982-01-08",0.8257,0.8257,0.8131,0.8173,5600.0],["1982-01-11",0.8173,0.8215,0.8173,0.8215,3200.0],["1982-01-12",0.8215,0.8215,0.8173,0.8173,2800.0],["1982-01-13",0.8173,0.8215,0.809,0.8173,12800.0],["1982-01-14",0.8173,0.8173,0.7923,0.8048,31600.0],["1982-01-15",0.8048,0.809,0.8006,0.8006,12800.0],["1982-01-18",0.8006,0.8006,0.7881,0.7923,7600.0],["1982-01-19",0.8006,0.8048,0.8006,0.8006,49200.0],["1982-01-20",0.8006,0.8131,0.7965,0.809,8800.0],["1982-01-21",0.8131,0.8215,0.8131,0.8215,6000.0],["1982-01-22",0.8215,0.8257,0.8173,0.8173,8400.0],["1982-01-25",0.8215,0.8298,0.8215,0.8257,7600.0],["1982-01-26",0.8298,0.8548,0.8298,0.8507,30000.0],["1982-01-27",0.8507,0.8548,0.8423,0.8423,11200.0],["1982-01-28",0.8423,0.8507,0.8382,0.8382,8800.0],["1982-01-29",0.8382,0.8465,0.8382,0.8423,8800.0],["1982-02-01",0.8423,0.8423,0.8257,0.834,21600.0],["1982-02-02",0.834,0.8423,0.834,0.8423,9200.0],["1982-02-03",0.8423,0.8548,0.834,0.8423,54800.0],["1982-02-04",0.8173,0.8173,0.809,0.8131,9600.0],["1982-02-05",0.8131,0.8173,0.8131,0.8131,5200.0],["1982-02-08",0.8131,0.8215,0.8131,0.8131,11200.0],["1982-02-09",0.8131,0.8215,0.8131,0.8215,13200.0],["1982-02-10",0.8215,0.8257,0.8173,0.8257,8800.0],["1982-02-11",0.8257,0.834,0.8215,0.8298,6400.0],["1982-02-12",0.8298,0.8465,0.8257,0.8465,20400.0],["1982-02-16",0.8423,0.8423,0.834,0.834,11200.0],["1982-02-17",0.834,0.8382,0.834,0.8382,11600.0],["1982-02-18",0.8382,0.8465,0.834,0.834,18400.0],["1982-02-19",0.8382,0.8423,0.8382,0.8382,2000.0],["1982-02-22",0.8423,0.8548,0.8423,0.8423,26400.0],["1982-02-23",0.8423,0.8548,0.8423,0.8465,13200.0],["1982-02-24",0.8465,0.8548,0.8382,0.8548,14000.0],["1982-02-25",0.8548,0.8632,0.8548,0.8632,8400.0],["1982-02-26",0.8632,0.8674,0.859,0.8674,17600.0],["1982-03-01",0.8673,0.8673,0.859,0.859,11200.0],["1982-03-02",0.859,0.859,0.8507,0.8507,8800.0],["1982-03-03",0.8507,0.859,0.834,0.8423,33600.0],["1982-03-04",0.8423,0.859,0.8423,0.8507,28000.0],["1982-03-05",0.8507,0.859,0.8423,0.8507,30800.0],["1982-03-08",0.8548,0.859,0.8548,0.859,14400.0],["1982-03-09",0.859,0.859,0.8507,0.859,17200.0],["1982-03-10",0.859,0.8632,0.8548,0.8548,11600.0],["1982-03-11",0.8632,0.8715,0.8632,0.8674,50000.0],["1982-03-12",0.8674,0.8757,0.8674,0.8674,19600.0],["1982-03-15",0.8715,0.8799,0.8715,0.8757,25200.0],["1982-03-16",0.8757,0.8882,0.8715,0.8715,118400.0],["1982-03-17",0.8715,0.8799,0.8715,0.8715,6400.0],["1982-03-18",0.8715,0.8799,0.8715,0.8715,13600.0],["1982-03-19",0.8715,0.8757,0.8674,0.8674,10000.0],["1982-03-22",0.8674,0.8799,0.8674,0.8799,13200.0],["1982-03-23",0.8799,0.8799,0.8715,0.8757,11600.0],["1982-03-24",0.8757,0.884,0.8715,0.8757,46400.0],["1982-03-25",0.8757,0.8757,0.8715,0.8715,2800.0],["1982-03-26",0.8715,0.8757,0.8674,0.8674,14000.0],["1982-03-29",0.8673,0.8715,0.8673,0.8715,12800.0],["1982-03-30",0.8715,0.8757,0.8673,0.8757,15600.0],["1982-03-31",0.8757,0.884,0.8757,0.8757,9600.0],["1982-04-01",0.8757,0.8924,0.8715,0.884,31600.0],["1982-04-02",0.884,0.8924,0.884,0.8882,18000.0],["1982-04-05",0.8882,0.8924,0.8757,0.8757,31600.0],["1982-04-06",0.8757,0.8882,0.8757,0.884,16800.0],["1982-04-07",0.884,0.884,0.8757,0.8757,6800.0],["1982-04-08",0.8757,0.884,0.8715,0.8799,21200.0],["1982-04-12",0.8799,0.8882,0.8715,0.884,24400.0],["1982-04-13",0.884,0.8965,0.884,0.8965,19200.0],["1982-04-14",0.8965,0.9007,0.8924,0.8965,38000.0],["1982-04-15",0.8965,0.9132,0.8965,0.9007,26400.0],["1982-04-16",0.9049,0.9049,0.9049,0.9049,16800.0],["1982-04-19",0.9049,0.909,0.9049,0.9049,15600.0],["1982-04-20",0.9049,0.9132,0.9049,0.9049,26400.0],["1982-04-21",0.9049,0.9132,0.9049,0.909,12400.0],["1982-04-22",0.909,0.9174,0.909,0.909,18000.0],["1982-04-23",0.909,0.9382,0.909,0.9382,34800.0],["1982-04-26",0.9382,0.9424,0.9341,0.9424,32800.0],["1982-04-27",0.9424,0.9424,0.9341,0.9424,73200.0],["1982-04-28",0.9424,0.9507,0.9341,0.9341,11200.0],["1982-04-29",0.9341,0.9424,0.9341,0.9382,46800.0],["1982-04-30",0.9382,0.9382,0.9216,0.9382,19200.0],["1982-05-03",0.9424,0.9591,0.9424,0.9549,56400.0],["1982-05-04",0.9299,0.9299,0.9216,0.9216,64000.0],["1982-05-05",0.9216,0.9257,0.9132,0.9216,28000.0],["1982-05-06",0.9174,0.9174,0.9132,0.9132,9200.0],["1982-05-07",0.9132,0.9257,0.9132,0.9174,21200.0],["1982-05-10",0.9174,0.9216,0.9132,0.9132,8800.0],["1982-05-11",0.9132,0.9257,0.9132,0.9216,31200.0],["1982-05-12",0.9216,0.9216,0.9132,0.9216,7200.0],["1982-05-13",0.9174,0.9174,0.9049,0.9049,15200.0],["1982-05-14",0.9007,0.9007,0.8965,0.8965,5200.0],["1982-05-17",0.8965,0.909,0.8924,0.8924,19200.0],["1982-05-18",0.8924,0.8924,0.884,0.884,16400.0],["1982-05-19",0.884,0.8882,0.8799,0.8799,8000.0],["1982-05-20",0.8799,0.8924,0.8715,0.8715,25200.0],["1982-05-21",0.8715,0.8799,0.8632,0.8715,15600.0],["1982-05-24",0.8715,0.8757,0.8673,0.8715,8000.0],["1982-05-25",0.8715,0.8715,0.8674,0.8674,26000.0],["1982-05-26",0.8673,0.8673,0.8507,0.8507,24000.0],["1982-05-27",0.8507,0.8548,0.8423,0.8423,26800.0],["1982-05-28",0.8423,0.8507,0.8423,0.8423,5200.0],["1982-06-01",0.8465,0.8548,0.8465,0.8548,12800.0],["1982-06-02",0.8548,0.859,0.8507,0.859,7600.0],["1982-06-03",0.859,0.8673,0.859,0.859,8000.0],["1982-06-04",0.859,0.8632,0.8548,0.859,21200.0],["1982-06-07",0.859,0.8632,0.8548,0.859,12400.0],["1982-06-08",0.859,0.8632,0.859,0.859,4400.0],["1982-06-09",0.8632,0.8674,0.8632,0.8632,6800.0],["1982-06-10",0.8632,0.8673,0.859,0.859,44400.0],["1982-06-11",0.8674,0.8757,0.8674,0.8674,5200.0],["1982-06-14",0.8674,0.8799,0.8674,0.8799,10000.0],["1982-06-15",0.8799,0.8799,0.8674,0.8674,13600.0],["1982-06-16",0.8673,0.8715,0.8632,0.8715,6400.0],["1982-06-17",0.8715,0.8715,0.8673,0.8715,9200.0],["1982-06-18",0.8674,0.8674,0.8548,0.8548,4800.0],["1982-06-21",0.859,0.8632,0.859,0.859,10400.0],["1982-06-22",0.8632,0.8674,0.8632,0.8632,8000.0],["1982-06-23",0.8674,0.8674,0.8674,0.8674,47600.0],["1982-06-24",0.8715,0.8757,0.8715,0.8715,5600.0],["1982-06-25",0.8715,0.8799,0.8715,0.8715,5200.0],["1982-06-28",0.8715,0.8757,0.8715,0.8715,8000.0],["1982-06-29",0.8715,0.8799,0.8715,0.8715,8000.0],["1982-06-30",0.8757,0.8799,0.8757,0.8757,7600.0],["1982-07-01",0.8715,0.8715,0.8715,0.8715,2400.0],["1982-07-02",0.8715,0.8799,0.8715,0.8715,3200.0],["1982-07-06",0.8715,0.8757,0.8673,0.8715,14400.0],["1982-07-07",0.8715,0.8715,0.8548,0.859,48800.0],["1982-07-08",0.859,0.859,0.8423,0.8465,138800.0],["1982-07-09",0.8507,0.8548,0.8507,0.8507,8800.0],["1982-07-12",0.8548,0.8715,0.8548,0.8674,48000.0],["1982-07-13",0.8674,0.8757,0.8674,0.8674,7600.0],["1982-07-14",0.8674,0.8674,0.8632,0.8674,8400.0],["1982-07-15",0.8674,0.8674,0.8632,0.8632,7600.0],["1982-07-16",0.8632,0.8674,0.8632,0.8632,71600.0],["1982-07-19",0.8673,0.8757,0.8673,0.8757,19200.0],["1982-07-20",0.8757,0.884,0.8757,0.8757,9200.0],["1982-07-21",0.8757,0.8799,0.8757,0.8799,6800.0],["1982-07-22",0.8799,0.8799,0.8715,0.8757,30000.0],["1982-07-23",0.8757,0.8757,0.8715,0.8757,7200.0],["1982-07-26",0.8674,0.8674,0.8632,0.8632,15200.0],["1982-07-27",0.8632,0.8632,0.8548,0.8548,55600.0],["1982-07-28",0.8548,0.859,0.8507,0.8507,7600.0],["1982-07-29",0.8507,0.8507,0.8423,0.8465,65600.0],["1982-07-30",0.8465,0.8465,0.8423,0.8423,47200.0],["1982-08-02",0.8423,0.8465,0.8423,0.8465,5600.0],["1982-08-03",0.8465,0.8507,0.8423,0.8465,111200.0],["1982-08-04",0.8298,0.8298,0.8257,0.8257,6400.0],["1982-08-05",0.8257,0.834,0.8257,0.8298,70800.0],["1982-08-06",0.8298,0.834,0.8257,0.8257,14000.0],["1982-08-09",0.8257,0.8257,0.8173,0.8257,12800.0],["1982-08-10",0.8257,0.834,0.8257,0.8257,44800.0],["1982-08-11",0.8257,0.834,0.8215,0.834,8400.0],["1982-08-12",0.834,0.8423,0.834,0.834,3200.0],["1982-08-13",0.834,0.8507,0.834,0.8507,24400.0],["1982-08-16",0.8548,0.8632,0.8548,0.8632,14000.0],["1982-08-17",0.8632,0.8924,0.8632,0.8924,24400.0],["1982-08-18",0.8924,0.909,0.8924,0.8924,23200.0],["1982-08-19",0.8924,0.8965,0.884,0.8924,13600.0],["1982-08-20",0.8882,0.8882,0.8757,0.8799,22800.0],["1982-08-23",0.8965,0.9132,0.8965,0.9132,38400.0],["1982-08-24",0.9132,0.9132,0.9049,0.9049,8800.0],["1982-08-25",0.9049,0.9132,0.9049,0.9049,8400.0],["1982-08-26",0.9049,0.909,0.9049,0.9049,9600.0],["1982-08-27",0.9049,0.909,0.9007,0.909,13600.0],["1982-08-30",0.9049,0.9049,0.8924,0.8924,15600.0],["1982-08-31",0.8924,0.9049,0.8924,0.8924,9200.0],["1982-09-01",0.8924,0.9007,0.884,0.884,112400.0],["1982-09-02",0.884,0.884,0.8757,0.884,159200.0],["1982-09-03",0.8924,0.909,0.8924,0.9049,160800.0],["1982-09-07",0.9049,0.9049,0.9007,0.9007,8800.0],["1982-09-08",0.9007,0.9049,0.8965,0.9049,49600.0],["1982-09-09",0.9049,0.909,0.8965,0.9049,27200.0],["1982-09-10",0.9049,0.9049,0.8965,0.8965,16800.0],["1982-09-13",0.8965,0.9007,0.8924,0.9007,15200.0],["1982-09-14",0.9007,0.9049,0.8965,0.9049,8400.0],["1982-09-15",0.9049,0.909,0.9007,0.909,18400.0],["1982-09-16",0.9132,0.9174,0.9132,0.9174,208800.0],["1982-09-17",0.9174,0.9174,0.909,0.909,46800.0],["1982-09-20",0.909,0.9174,0.9049,0.9174,16800.0],["1982-09-21",0.9174,0.9216,0.9132,0.9132,11600.0],["1982-09-22",0.9174,0.9257,0.9174,0.9174,28800.0],["1982-09-23",0.9174,0.9216,0.9132,0.9174,16800.0],["1982-09-24",0.9174,0.9257,0.9174,0.9216,44400.0],["1982-09-27",0.9216,0.9341,0.9216,0.9341,26000.0],["1982-09-28",0.9299,0.9299,0.9257,0.9299,18400.0],["1982-09-29",0.9299,0.9341,0.9257,0.9341,7600.0],["1982-09-30",0.9299,0.9299,0.9216,0.9216,8400.0],["1982-10-01",0.9257,0.9257,0.9257,0.9257,4800.0],["1982-10-04",0.9257,0.9341,0.9257,0.9341,11200.0],["1982-10-05",0.9382,0.9507,0.9382,0.9424,33600.0],["1982-10-06",0.9424,0.9466,0.9382,0.9424,56000.0],["1982-10-07",0.9424,0.9466,0.9382,0.9382,51600.0],["1982-10-08",0.9424,0.9507,0.9424,0.9466,118400.0],["1982-10-11",0.9466,0.9924,0.9424,0.9883,44000.0],["1982-10-12",0.9841,0.9841,0.9674,0.9674,24400.0],["1982-10-13",0.9674,0.9758,0.9591,0.9758,171200.0],["1982-10-14",0.9758,0.9758,0.9674,0.9674,14800.0],["1982-10-15",0.9674,0.9716,0.9633,0.9633,10000.0],["1982-10-18",0.9674,0.9758,0.9674,0.9674,22400.0],["1982-10-19",0.9674,0.9758,0.9633,0.9633,51600.0],["1982-10-20",0.9633,0.9674,0.9591,0.9674,20400.0],["1982-10-21",0.9674,0.9716,0.9591,0.9674,850400.0],["1982-10-22",0.9674,0.9674,0.9591,0.9674,23200.0],["1982-10-25",0.9633,0.9633,0.9507,0.9549,25200.0],["1982-10-26",0.9549,0.9591,0.9507,0.9549,59200.0],["1982-10-27",0.9591,0.9633,0.9591,0.9633,32400.0],["1982-10-28",0.9633,0.9674,0.9633,0.9674,60400.0],["1982-10-29",0.9674,0.9674,0.9633,0.9674,40000.0],["1982-11-01",0.9674,0.9674,0.9633,0.9674,48800.0],["1982-11-02",0.9674,0.9883,0.9674,0.9883,305600.0],["1982-11-03",0.9883,1.0008,0.9799,1.0008,146000.0],["1982-11-04",0.9966,0.9966,0.9716,0.9883,223600.0],["1982-11-05",0.9883,0.9966,0.9841,0.9924,31200.0],["1982-11-08",0.9924,1.0008,0.9883,1.0008,42800.0],["1982-11-09",1.0008,1.0175,1.0008,1.0091,47600.0],["1982-11-10",1.0091,1.0133,0.9966,0.9966,34800.0],["1982-11-11",0.9966,1.0008,0.9883,0.9924,10800.0],["1982-11-12",0.9966,1.0008,0.9966,0.9966,9200.0],["1982-11-15",0.9966,1.0008,0.9924,1.0008,22000.0],["1982-11-16",1.0008,1.0008,0.9966,1.0008,18000.0],["1982-11-17",1.0008,1.0008,0.9966,0.9966,13600.0],["1982-11-18",0.9966,1.005,0.9966,1.0008,19200.0],["1982-11-19",1.0008,1.005,1.0008,1.0008,4800.0],["1982-11-22",1.0008,1.0091,1.0008,1.0091,15600.0],["1982-11-23",1.0091,1.0091,1.005,1.0091,11600.0],["1982-11-24",1.0091,1.0091,1.0008,1.005,16000.0],["1982-11-26",1.0008,1.0008,0.9758,0.9799,26800.0],["1982-11-29",0.9633,0.9633,0.9549,0.9549,52000.0],["1982-11-30",0.9549,0.9633,0.9507,0.9591,18800.0],["1982-12-01",0.9591,0.9633,0.9549,0.9591,43600.0],["1982-12-02",0.9591,0.9633,0.9549,0.9591,13600.0],["1982-12-03",0.9591,0.9674,0.9591,0.9633,8800.0],["1982-12-06",0.9633,0.9758,0.9633,0.9758,16800.0],["1982-12-07",0.9758,0.9883,0.9758,0.9883,19600.0],["1982-12-08",0.9883,0.9883,0.9799,0.9799,6000.0],["1982-12-09",0.9799,0.9883,0.9799,0.9883,18000.0],["1982-12-10",0.9883,0.9883,0.9841,0.9883,34000.0],["1982-12-13",0.9883,0.9883,0.9799,0.9841,9600.0],["1982-12-14",0.9883,0.9966,0.9883,0.9883,26800.0],["1982-12-15",0.9924,1.0008,0.9924,1.0008,50400.0],["1982-12-16",1.005,1.0175,1.005,1.0091,40000.0],["1982-12-17",1.0091,1.0175,1.0091,1.0133,12400.0],["1982-12-20",1.0133,1.0175,1.0133,1.0175,9200.0],["1982-12-21",1.0175,1.0216,1.0133,1.0216,10400.0],["1982-12-22",1.0216,1.0216,1.0091,1.0091,7200.0],["1982-12-23",1.0133,1.0175,1.0133,1.0133,4400.0],["1982-12-27",1.0133,1.0175,1.005,1.0091,14400.0],["1982-12-28",1.0175,1.0175,1.0175,1.0175,6800.0],["1982-12-29",1.0175,1.0216,1.0133,1.0133,12000.0],["1982-12-30",1.0133,1.0216,1.0133,1.0216,6800.0],["1982-12-31",1.0216,1.0216,1.0133,1.0133,36000.0],["1983-01-03",1.0133,1.0175,1.0091,1.0175,4800.0],["1983-01-04",1.0175,1.0175,1.0091,1.0091,5600.0],["1983-01-05",1.0091,1.0175,1.0091,1.0175,17600.0],["1983-01-06",1.0175,1.0258,1.0175,1.0258,146000.0],["1983-01-07",1.0258,1.0341,1.0216,1.0341,7600.0],["1983-01-10",1.0341,1.0508,1.0341,1.0467,32400.0],["1983-01-11",1.0467,1.0508,1.0425,1.0467,8400.0],["1983-01-12",1.0467,1.0508,1.0425,1.0508,17200.0],["1983-01-13",1.0508,1.0592,1.0508,1.0592,8800.0],["1983-01-14",1.0592,1.0633,1.055,1.0633,15200.0],["1983-01-17",1.0633,1.0675,1.0592,1.0592,8000.0],["1983-01-18",1.0633,1.0675,1.0633,1.0633,8800.0],["1983-01-19",1.0717,1.1175,1.0717,1.0967,102800.0],["1983-01-20",1.0967,1.105,1.0925,1.0925,38000.0],["1983-01-21",1.0925,1.0967,1.08,1.0842,11200.0],["1983-01-24",1.0842,1.0842,1.0633,1.0633,18800.0],["1983-01-25",1.0633,1.0675,1.0592,1.0592,16400.0],["1983-01-26",1.055,1.055,1.0508,1.0508,12800.0],["1983-01-27",1.0508,1.0633,1.0467,1.0633,14000.0],["1983-01-28",1.0633,1.0675,1.055,1.055,14000.0],["1983-01-31",1.055,1.0633,1.0508,1.0592,8800.0],["1983-02-01",1.0633,1.0758,1.0633,1.0675,10400.0],["1983-02-02",1.0675,1.0842,1.0675,1.0758,82800.0],["1983-02-03",1.0758,1.0842,1.0758,1.08,15200.0],["1983-02-04",1.0592,1.0592,1.0467,1.0592,67200.0],["1983-02-07",1.0592,1.0592,1.0508,1.0592,9600.0],["1983-02-08",1.0592,1.0592,1.0508,1.0592,3600.0],["1983-02-09",1.0592,1.0633,1.0508,1.0508,129200.0],["1983-02-10",1.0508,1.055,1.0467,1.0467,6000.0],["1983-02-11",1.0467,1.0508,1.0425,1.0425,5600.0],["1983-02-14",1.0425,1.0467,1.0383,1.0467,7600.0],["1983-02-15",1.0467,1.0508,1.0341,1.0467,58800.0],["1983-02-16",1.0425,1.0425,1.0341,1.0341,21200.0],["1983-02-17",1.0341,1.0341,1.0258,1.0258,19200.0],["1983-02-18",1.0258,1.0341,1.0258,1.03,8400.0],["1983-02-22",1.0383,1.0508,1.0383,1.0508,16400.0],["1983-02-23",1.0592,1.0758,1.0592,1.0758,143600.0],["1983-02-24",1.08,1.0925,1.08,1.08,29600.0],["1983-02-25",1.08,1.0925,1.08,1.0842,166000.0],["1983-02-28",1.0842,1.0925,1.08,1.0925,30800.0],["1983-03-01",1.0925,1.0925,1.0842,1.0925,60800.0],["1983-03-02",1.0925,1.1009,1.0842,1.1009,40000.0],["1983-03-03",1.1009,1.105,1.0842,1.0925,103600.0],["1983-03-04",1.0925,1.0925,1.0884,1.0925,3200.0],["1983-03-07",1.0925,1.1009,1.0842,1.1009,16000.0],["1983-03-08",1.0967,1.0967,1.0842,1.0967,24000.0],["1983-03-09",1.0967,1.0967,1.0967,1.0967,14000.0],["1983-03-10",1.0967,1.0967,1.0967,1.0967,3600.0],["1983-03-11",1.0967,1.0967,1.0842,1.0842,16800.0],["1983-03-14",1.0842,1.0842,1.0633,1.0758,16800.0],["1983-03-15",1.0758,1.0842,1.0633,1.0675,19600.0],["1983-03-16",1.0675,1.0758,1.0633,1.0675,14000.0],["1983-03-17",1.0675,1.0675,1.055,1.0675,26000.0],["1983-03-18",1.0675,1.0675,1.0592,1.0675,38000.0],["1983-03-21",1.0675,1.0758,1.0675,1.0758,12800.0],["1983-03-22",1.0758,1.08,1.0675,1.0758,27600.0],["1983-03-23",1.0758,1.0842,1.0717,1.0842,9600.0],["1983-03-24",1.0842,1.0925,1.08,1.08,10400.0],["1983-03-25",1.08,1.0925,1.0758,1.0925,15200.0],["1983-03-28",1.0925,1.0925,1.0842,1.0842,6400.0],["1983-03-29",1.0842,1.0884,1.08,1.08,8000.0],["1983-03-30",1.08,1.0884,1.08,1.0884,13600.0],["1983-03-31",1.0884,1.0925,1.08,1.0842,20000.0],["1983-04-04",1.0842,1.0884,1.0758,1.0884,12000.0],["1983-04-05",1.0925,1.1009,1.0925,1.1009,32800.0],["1983-04-06",1.1009,1.105,1.0925,1.0925,8400.0],["1983-04-07",1.0925,1.105,1.0925,1.0967,19200.0],["1983-04-08",1.1009,1.1134,1.1009,1.105,29200.0],["1983-04-11",1.105,1.1175,1.105,1.1175,26000.0],["1983-04-12",1.1175,1.1217,1.1134,1.1134,7600.0],["1983-04-13",1.1134,1.1175,1.1009,1.105,28000.0],["1983-04-14",1.105,1.1092,1.1009,1.1092,9600.0],["1983-04-15",1.1092,1.1134,1.1009,1.105,17600.0],["1983-04-18",1.105,1.1134,1.105,1.1092,21200.0],["1983-04-19",1.1092,1.1092,1.1009,1.1009,29200.0],["1983-04-20",1.1009,1.1009,1.0925,1.0967,106800.0],["1983-04-21",1.0967,1.0967,1.0842,1.0884,29600.0],["1983-04-22",1.0884,1.0884,1.08,1.08,15200.0],["1983-04-25",1.08,1.0842,1.08,1.0842,25600.0],["1983-04-26",1.08,1.08,1.0508,1.0508,37600.0],["1983-04-27",1.055,1.0633,1.055,1.055,20800.0],["1983-04-28",1.055,1.0592,1.0508,1.055,28000.0],["1983-04-29",1.055,1.0592,1.0467,1.0592,32400.0],["1983-05-02",1.0592,1.0633,1.055,1.0633,24000.0],["1983-05-03",1.055,1.055,1.0425,1.0467,42800.0],["1983-05-04",1.0258,1.0258,1.0133,1.0258,37600.0],["1983-05-05",1.0258,1.03,1.0216,1.03,18400.0],["1983-05-06",1.03,1.0341,1.0258,1.03,36400.0],["1983-05-09",1.03,1.0383,1.0258,1.0383,28400.0],["1983-05-10",1.0383,1.0467,1.0341,1.0383,20000.0],["1983-05-11",1.0383,1.0425,1.0341,1.0341,24800.0],["1983-05-12",1.0341,1.0467,1.03,1.0467,31200.0],["1983-05-13",1.0467,1.055,1.0467,1.055,18000.0],["1983-05-16",1.0508,1.0508,1.0425,1.0425,22400.0],["1983-05-17",1.0425,1.0467,1.0341,1.0341,15200.0],["1983-05-18",1.0341,1.0383,1.03,1.0383,13600.0],["1983-05-19",1.0383,1.0383,1.03,1.0341,11200.0],["1983-05-20",1.0341,1.0341,1.0216,1.0258,23200.0],["1983-05-23",1.0258,1.0341,1.0216,1.0341,12000.0],["1983-05-24",1.0341,1.0383,1.03,1.03,26400.0],["1983-05-25",1.03,1.03,1.0175,1.0216,234000.0],["1983-05-26",1.0216,1.0216,1.0175,1.0175,24800.0],["1983-05-27",1.0175,1.0175,1.0091,1.0091,46000.0],["1983-05-31",1.005,1.005,0.9966,1.0008,31200.0],["1983-06-01",1.0008,1.0008,0.9924,1.0008,22400.0],["1983-06-02",1.0008,1.0008,0.9883,0.9966,41600.0],["1983-06-03",0.9966,0.9966,0.9841,0.9966,16000.0],["1983-06-06",0.9883,0.9883,0.9799,0.9841,86800.0],["1983-06-07",0.9841,0.9841,0.9716,0.9758,51600.0],["1983-06-08",0.9758,0.9799,0.9633,0.9674,95600.0],["1983-06-09",0.9633,0.9633,0.909,0.9174,206000.0],["1983-06-10",0.9174,0.9382,0.9174,0.9341,43600.0],["1983-06-13",0.9424,0.9507,0.9424,0.9424,66000.0],["1983-06-14",0.9466,0.9549,0.9466,0.9549,60000.0],["1983-06-15",0.9549,0.9674,0.9549,0.9674,77200.0],["1983-06-16",0.9674,0.9841,0.9674,0.9799,42400.0],["1983-06-17",0.9799,0.9924,0.9799,0.9799,32000.0],["1983-06-20",0.9799,0.9883,0.9799,0.9799,23200.0],["1983-06-21",0.9799,0.9924,0.9799,0.9883,26800.0],["1983-06-22",0.9883,0.9883,0.9799,0.9841,21200.0],["1983-06-23",0.9841,0.9883,0.9841,0.9841,19200.0],["1983-06-24",0.9841,0.9841,0.9758,0.9758,15200.0],["1983-06-27",0.9758,0.9799,0.9758,0.9799,7600.0],["1983-06-28",0.9799,0.9841,0.9716,0.9799,25600.0],["1983-06-29",0.9799,0.9841,0.9674,0.9716,31600.0],["1983-06-30",0.9716,0.9758,0.9674,0.9674,21600.0],["1983-07-01",0.9716,0.9799,0.9716,0.9716,59200.0],["1983-07-05",0.9716,0.9758,0.9674,0.9674,14400.0],["1983-07-06",0.9674,0.9799,0.9633,0.9674,65200.0],["1983-07-07",0.9674,0.9758,0.9674,0.9674,44400.0],["1983-07-08",0.9674,0.9758,0.9674,0.9758,31600.0],["1983-07-11",0.9758,0.9758,0.9716,0.9716,15200.0],["1983-07-12",0.9716,0.9758,0.9674,0.9758,115600.0],["1983-07-13",0.9758,0.9758,0.9674,0.9758,40400.0],["1983-07-14",0.9758,0.9799,0.9674,0.9758,25200.0],["1983-07-15",0.9716,0.9716,0.9674,0.9674,20000.0],["1983-07-18",0.9674,0.9716,0.9633,0.9633,16000.0],["1983-07-19",0.9633,0.9841,0.9633,0.9841,162800.0],["1983-07-20",0.9841,1.0091,0.9841,1.0091,58000.0],["1983-07-21",1.0091,1.0258,1.0091,1.0175,21200.0],["1983-07-22",1.0175,1.0341,1.0133,1.0341,10000.0],["1983-07-25",1.0341,1.0508,1.0341,1.0508,5200.0],["1983-07-26",1.0467,1.0467,1.0383,1.0425,33600.0],["1983-07-27",1.0425,1.0508,1.0425,1.0508,26800.0],["1983-07-28",1.0508,1.0508,1.0383,1.0508,18400.0],["1983-07-29",1.0508,1.0508,1.0341,1.0425,16800.0],["1983-08-01",1.0425,1.0467,1.0341,1.0341,9600.0],["1983-08-02",1.0341,1.0425,1.0341,1.0383,26000.0],["1983-08-03",1.0383,1.0425,1.03,1.0341,12400.0],["1983-08-04",1.0175,1.0175,1.0091,1.0175,8800.0],["1983-08-05",1.0175,1.0175,1.0091,1.0091,4800.0],["1983-08-08",0.9924,0.9924,0.9758,0.9841,55200.0],["1983-08-09",0.9758,0.9758,0.9591,0.9716,28000.0],["1983-08-10",0.9716,0.9799,0.9716,0.9716,4000.0],["1983-08-11",0.9841,0.9924,0.9841,0.9883,21600.0],["1983-08-12",0.9883,0.9966,0.9799,0.9924,10400.0],["1983-08-15",0.9966,1.0008,0.9966,1.0008,7600.0],["1983-08-16",1.0008,1.005,0.9966,1.0008,14000.0],["1983-08-17",1.0008,1.0091,1.0008,1.0091,10000.0],["1983-08-18",1.0091,1.0133,1.0008,1.0133,96800.0],["1983-08-19",1.0133,1.0133,1.0091,1.0133,3200.0],["1983-08-22",1.0133,1.0175,1.005,1.0133,14000.0],["1983-08-23",1.0133,1.0175,1.0091,1.0175,11200.0],["1983-08-24",1.0175,1.0175,1.0091,1.0091,13200.0],["1983-08-25",1.0091,1.0133,1.0008,1.0091,79600.0],["1983-08-26",1.0091,1.0133,1.0008,1.0008,20000.0],["1983-08-29",1.0008,1.0091,1.0008,1.005,17600.0],["1983-08-30",1.005,1.0091,1.0008,1.0091,3200.0],["1983-08-31",1.005,1.005,1.0008,1.005,7200.0],["1983-09-01",1.005,1.0091,1.0008,1.005,84400.0],["1983-09-02",1.005,1.0133,1.0008,1.0133,6000.0],["1983-09-06",1.0133,1.0175,1.005,1.0175,11200.0],["1983-09-07",1.0133,1.0133,1.0008,1.005,32000.0],["1983-09-08",1.005,1.0091,1.005,1.005,6800.0],["1983-09-09",1.0008,1.0008,1.0008,1.0008,8400.0],["1983-09-12",1.0008,1.005,1.0008,1.005,12400.0],["1983-09-13",1.005,1.0091,1.0008,1.0091,21600.0],["1983-09-14",1.0091,1.0091,1.0008,1.0091,3600.0],["1983-09-15",1.0091,1.0133,1.005,1.0133,14800.0],["1983-09-16",1.0091,1.0091,1.0008,1.0091,11200.0],["1983-09-19",1.0091,1.0175,1.005,1.0175,56800.0],["1983-09-20",1.0175,1.0258,1.0175,1.0216,16800.0],["1983-09-21",1.0258,1.03,1.0258,1.03,11600.0],["1983-09-22",1.03,1.03,1.0216,1.03,11200.0],["1983-09-23",1.03,1.0341,1.0216,1.0341,22400.0],["1983-09-26",1.0341,1.0467,1.0341,1.0467,6000.0],["1983-09-27",1.0467,1.0592,1.0383,1.0592,108400.0],["1983-09-28",1.0592,1.0592,1.0508,1.0508,8800.0],["1983-09-29",1.0508,1.0508,1.0425,1.0508,10400.0],["1983-09-30",1.0508,1.0508,1.0425,1.0425,22000.0],["1983-10-03",1.0425,1.0675,1.0425,1.055,52400.0],["1983-10-04",1.0633,1.0717,1.0633,1.0675,12400.0],["1983-10-05",1.0758,1.1009,1.0758,1.1009,42800.0],["1983-10-06",1.1092,1.1217,1.1092,1.1217,20000.0],["1983-10-07",1.1217,1.1301,1.1092,1.1092,14800.0],["1983-10-10",1.105,1.105,1.0925,1.0925,15200.0],["1983-10-11",1.0925,1.0967,1.0884,1.0925,8800.0],["1983-10-12",1.0925,1.1009,1.0842,1.0884,6400.0],["1983-10-13",1.0884,1.0884,1.0842,1.0884,43600.0],["1983-10-14",1.0884,1.1009,1.0842,1.0842,15600.0],["1983-10-17",1.0842,1.0842,1.0717,1.0842,16000.0],["1983-10-18",1.0842,1.0925,1.08,1.0842,11200.0],["1983-10-19",1.0884,1.0967,1.0884,1.0967,10400.0],["1983-10-20",1.0967,1.1092,1.0925,1.1092,14000.0],["1983-10-21",1.1092,1.1092,1.0967,1.1009,10000.0],["1983-10-24",1.1009,1.105,1.0967,1.0967,17200.0],["1983-10-25",1.0967,1.1009,1.0884,1.1009,14800.0],["1983-10-26",1.1009,1.105,1.1009,1.1009,3600.0],["1983-10-27",1.1009,1.1009,1.0967,1.1009,6800.0],["1983-10-28",1.1009,1.1009,1.0967,1.1009,11600.0],["1983-10-31",1.1009,1.1259,1.0967,1.1259,42000.0],["1983-11-01",1.1259,1.1259,1.1175,1.1217,30000.0],["1983-11-02",1.1217,1.1259,1.1175,1.1175,60800.0],["1983-11-03",1.0967,1.0967,1.0884,1.0925,9600.0],["1983-11-04",1.0967,1.0967,1.0967,1.0967,12400.0],["1983-11-07",1.0925,1.0925,1.0884,1.0925,9600.0],["1983-11-08",1.0925,1.0925,1.0842,1.0842,11600.0],["1983-11-09",1.08,1.08,1.0758,1.0758,19600.0],["1983-11-10",1.0758,1.0842,1.0717,1.0842,51600.0],["1983-11-11",1.0842,1.0842,1.08,1.0842,17600.0],["1983-11-14",1.0842,1.0884,1.08,1.0842,22400.0],["1983-11-15",1.0842,1.0884,1.08,1.0842,22400.0],["1983-11-16",1.0842,1.0884,1.0842,1.0884,8400.0],["1983-11-17",1.0884,1.0884,1.0842,1.0842,11200.0],["1983-11-18",1.0842,1.0925,1.0842,1.0884,13200.0],["1983-11-21",1.0884,1.0925,1.0884,1.0925,16800.0],["1983-11-22",1.0925,1.1009,1.0842,1.1009,39600.0],["1983-11-23",1.1009,1.1092,1.0967,1.1092,25600.0],["1983-11-25",1.1092,1.1175,1.1009,1.1175,35600.0],["1983-11-28",1.1175,1.1217,1.1134,1.1175,7200.0],["1983-11-29",1.1175,1.1259,1.1175,1.1259,24000.0],["1983-11-30",1.1259,1.1301,1.1217,1.1217,6800.0],["1983-12-01",1.1217,1.1259,1.1134,1.1134,16000.0],["1983-12-02",1.1134,1.1175,1.105,1.1092,11200.0],["1983-12-05",1.1009,1.1009,1.0967,1.1009,16000.0],["1983-12-06",1.1009,1.1009,1.0967,1.0967,13200.0],["1983-12-07",1.1009,1.1092,1.1009,1.1092,2000.0],["1983-12-08",1.1092,1.1092,1.1009,1.1009,14400.0],["1983-12-09",1.1092,1.1175,1.1092,1.1092,24800.0],["1983-12-12",1.1092,1.1175,1.1092,1.1092,30400.0],["1983-12-13",1.1092,1.1175,1.105,1.105,11200.0],["1983-12-14",1.105,1.105,1.0884,1.0884,21200.0],["1983-12-15",1.0884,1.0925,1.08,1.08,5600.0],["1983-12-16",1.08,1.0884,1.08,1.08,11600.0],["1983-12-19",1.08,1.08,1.0717,1.08,8000.0],["1983-12-20",1.08,1.08,1.0675,1.0717,36800.0],["1983-12-21",1.0717,1.0842,1.0717,1.0758,18400.0],["1983-12-22",1.0758,1.08,1.0675,1.0675,12000.0],["1983-12-23",1.0592,1.0592,1.0467,1.055,40000.0],["1983-12-27",1.055,1.0592,1.0508,1.0592,20400.0],["1983-12-28",1.0592,1.0675,1.055,1.055,8800.0],["1983-12-29",1.055,1.0633,1.055,1.0633,8000.0],["1983-12-30",1.0508,1.0508,1.0467,1.0467,8400.0],["1984-01-03",1.0508,1.0592,1.0508,1.0592,12400.0],["1984-01-04",1.0592,1.0842,1.0592,1.0842,67600.0],["1984-01-05",1.0842,1.1092,1.0842,1.1092,40400.0],["1984-01-06",1.1134,1.1259,1.1134,1.1175,34800.0],["1984-01-09",1.1175,1.1217,1.1175,1.1217,14800.0],["1984-01-10",1.1217,1.1259,1.1134,1.1134,37600.0],["1984-01-11",1.1134,1.1175,1.1092,1.1092,28400.0],["1984-01-12",1.1092,1.1134,1.1009,1.105,10400.0],["1984-01-13",1.105,1.1175,1.105,1.1092,13200.0],["1984-01-16",1.1092,1.1134,1.105,1.1134,8000.0],["1984-01-17",1.1134,1.1134,1.105,1.105,11200.0],["1984-01-18",1.105,1.1175,1.105,1.1134,30000.0],["1984-01-19",1.1134,1.1134,1.105,1.1134,17600.0],["1984-01-20",1.1134,1.1134,1.105,1.1134,27200.0],["1984-01-23",1.1134,1.1175,1.1092,1.1092,17200.0],["1984-01-24",1.1092,1.1134,1.105,1.1134,22000.0],["1984-01-25",1.1134,1.1301,1.1092,1.1175,91200.0],["1984-01-26",1.1175,1.1217,1.1134,1.1175,34000.0],["1984-01-27",1.1175,1.1217,1.1175,1.1217,41200.0],["1984-01-30",1.1217,1.1217,1.1134,1.1175,45600.0],["1984-01-31",1.1175,1.1217,1.1134,1.1217,26800.0],["1984-02-01",1.1217,1.1259,1.1134,1.1259,644800.0],["1984-02-02",1.1259,1.1384,1.1259,1.1384,29200.0],["1984-02-03",1.1384,1.1467,1.1342,1.1467,35600.0],["1984-02-06",1.1509,1.1676,1.1509,1.1592,56400.0],["1984-02-07",1.1592,1.1634,1.1509,1.1634,21600.0],["1984-02-08",1.1634,1.1801,1.1634,1.1676,27600.0],["1984-02-09",1.1634,1.1634,1.1467,1.1551,28800.0],["1984-02-10",1.1175,1.1175,1.0925,1.1175,79200.0],["1984-02-13",1.1175,1.1217,1.105,1.1217,16800.0],["1984-02-14",1.1217,1.1259,1.1175,1.1259,21600.0],["1984-02-15",1.1175,1.1175,1.105,1.105,58800.0],["1984-02-16",1.105,1.1092,1.0842,1.0925,22400.0],["1984-02-17",1.0925,1.0967,1.0884,1.0925,57600.0],["1984-02-21",1.1009,1.1134,1.1009,1.1134,12800.0],["1984-02-22",1.1134,1.1175,1.0925,1.0925,36400.0],["1984-02-23",1.0925,1.0967,1.0884,1.0925,4800.0],["1984-02-24",1.0925,1.1092,1.0884,1.1092,28800.0],["1984-02-27",1.1092,1.1175,1.1092,1.1175,12400.0],["1984-02-28",1.1175,1.1217,1.1092,1.1092,7200.0],["1984-02-29",1.1134,1.1217,1.1134,1.1134,14000.0],["1984-03-01",1.1134,1.1259,1.1092,1.1175,22800.0],["1984-03-02",1.1217,1.1301,1.1217,1.1217,16400.0],["1984-03-05",1.1217,1.1301,1.1217,1.1217,16800.0],["1984-03-06",1.1259,1.1301,1.1259,1.1259,16400.0],["1984-03-07",1.1259,1.1301,1.1217,1.1259,10800.0],["1984-03-08",1.1259,1.1301,1.1217,1.1301,4800.0],["1984-03-09",1.1301,1.1301,1.1217,1.1259,24000.0],["1984-03-12",1.1259,1.1301,1.1217,1.1301,9600.0],["1984-03-13",1.1301,1.1301,1.1217,1.1301,16400.0],["1984-03-14",1.1301,1.1301,1.1217,1.1301,17600.0],["1984-03-15",1.1301,1.1301,1.1259,1.1301,9600.0],["1984-03-16",1.1301,1.1301,1.1217,1.1301,15600.0],["1984-03-19",1.1301,1.1301,1.1217,1.1301,18000.0],["1984-03-20",1.1301,1.1301,1.1175,1.1259,21200.0],["1984-03-21",1.1259,1.1342,1.1259,1.1259,42400.0],["1984-03-22",1.1259,1.1301,1.1217,1.1301,8400.0],["1984-03-23",1.1301,1.1301,1.1259,1.1301,9600.0],["1984-03-26",1.1301,1.1342,1.1301,1.1301,6000.0],["1984-03-27",1.1301,1.1342,1.1259,1.1259,16000.0],["1984-03-28",1.1259,1.1342,1.1259,1.1342,12000.0],["1984-03-29",1.1342,1.1426,1.1342,1.1342,13200.0],["1984-03-30",1.1342,1.1426,1.1342,1.1426,5600.0],["1984-04-02",1.1426,1.1467,1.1384,1.1384,8400.0],["1984-04-03",1.1384,1.1467,1.1384,1.1467,7600.0],["1984-04-04",1.1467,1.1467,1.1426,1.1467,12000.0],["1984-04-05",1.1384,1.1384,1.1092,1.1092,47200.0],["1984-04-06",1.1092,1.1092,1.1009,1.1009,19200.0],["1984-04-09",1.1009,1.1092,1.1009,1.1009,14000.0],["1984-04-10",1.105,1.1092,1.105,1.105,6400.0],["1984-04-11",1.105,1.1092,1.105,1.105,8400.0],["1984-04-12",1.1092,1.1134,1.1092,1.1134,3200.0],["1984-04-13",1.1134,1.1134,1.105,1.1092,12400.0],["1984-04-16",1.1092,1.1134,1.105,1.1134,8800.0],["1984-04-17",1.1134,1.1217,1.1134,1.1175,12800.0],["1984-04-18",1.1175,1.1301,1.1175,1.1301,13200.0],["1984-04-19",1.1301,1.1342,1.1217,1.1217,18800.0],["1984-04-23",1.1217,1.1217,1.1175,1.1217,21200.0],["1984-04-24",1.1217,1.1259,1.1175,1.1259,16400.0],["1984-04-25",1.1259,1.1301,1.1217,1.1301,40400.0],["1984-04-26",1.1301,1.1551,1.1259,1.1509,19600.0],["1984-04-27",1.1592,1.1759,1.1592,1.1759,21200.0],["1984-04-30",1.1759,1.1801,1.1759,1.1801,24800.0],["1984-05-01",1.1801,1.1801,1.1759,1.1759,42000.0],["1984-05-02",1.1759,1.1843,1.1759,1.1801,24400.0],["1984-05-03",1.1801,1.1801,1.1634,1.1759,46000.0],["1984-05-04",1.1551,1.1551,1.1509,1.1551,10400.0],["1984-05-07",1.1551,1.1551,1.1467,1.1551,22400.0],["1984-05-08",1.1509,1.1509,1.1426,1.1467,16400.0],["1984-05-09",1.1467,1.1551,1.1467,1.1509,9200.0],["1984-05-10",1.1509,1.1509,1.1384,1.1384,88000.0],["1984-05-11",1.1384,1.1384,1.1217,1.1217,16800.0],["1984-05-14",1.1217,1.1301,1.1175,1.1259,18000.0],["1984-05-15",1.1259,1.1259,1.105,1.105,194000.0],["1984-05-16",1.105,1.1175,1.105,1.1134,10000.0],["1984-05-17",1.1134,1.1134,1.1134,1.1134,6000.0],["1984-05-18",1.1134,1.1134,1.1009,1.1009,10800.0],["1984-05-21",1.1009,1.105,1.0925,1.0925,22000.0],["1984-05-22",1.0925,1.0925,1.0842,1.0884,8400.0],["1984-05-23",1.0884,1.0925,1.08,1.0884,6400.0],["1984-05-24",1.0842,1.0842,1.0508,1.0675,30800.0],["1984-05-25",1.0675,1.0758,1.0508,1.0758,14600.0],["1984-05-29",1.0758,1.0758,1.0508,1.0758,17600.0],["1984-05-30",1.0758,1.0758,1.0425,1.0508,17400.0],["1984-05-31",1.0508,1.0675,1.0508,1.0592,7800.0],["1984-06-01",1.0592,1.0675,1.0508,1.0592,20600.0],["1984-06-04",1.0592,1.0675,1.0508,1.0592,17200.0],["1984-06-05",1.0592,1.0758,1.0592,1.0758,8800.0],["1984-06-06",1.0758,1.0758,1.0675,1.0758,10200.0],["1984-06-07",1.0758,1.0842,1.0758,1.0842,14800.0],["1984-06-08",1.0842,1.0842,1.0675,1.0842,4800.0],["1984-06-11",1.0842,1.0842,1.0758,1.0842,15400.0],["1984-06-12",1.0842,1.0842,1.0675,1.0758,9200.0],["1984-06-13",1.0758,1.0842,1.0758,1.0842,5400.0],["1984-06-14",1.0842,1.0842,1.0758,1.0842,21200.0],["1984-06-15",1.0842,1.0925,1.0675,1.0842,31800.0],["1984-06-18",1.0842,1.0842,1.0758,1.0758,16800.0],["1984-06-19",1.0758,1.0842,1.0508,1.0675,30600.0],["1984-06-20",1.0675,1.0842,1.0675,1.0842,17200.0],["1984-06-21",1.0842,1.0842,1.0758,1.0758,11400.0],["1984-06-22",1.0758,1.0758,1.0508,1.0758,74600.0],["1984-06-25",1.0758,1.0758,1.0592,1.0675,23800.0],["1984-06-26",1.0675,1.0675,1.0592,1.0675,21800.0],["1984-06-27",1.0675,1.0675,1.0592,1.0675,3600.0],["1984-06-28",1.0675,1.0675,1.0592,1.0592,29000.0],["1984-06-29",1.0592,1.0675,1.0592,1.0592,9400.0],["1984-07-02",1.0675,1.0675,1.0675,1.0675,4000.0],["1984-07-03",1.0675,1.0675,1.0508,1.0592,12800.0],["1984-07-05",1.0592,1.0758,1.0592,1.0758,14600.0],["1984-07-06",1.0758,1.0758,1.0592,1.0675,21000.0],["1984-07-09",1.0675,1.0758,1.0675,1.0675,73800.0],["1984-07-10",1.0675,1.0758,1.0675,1.0758,31000.0],["1984-07-11",1.0758,1.0758,1.0675,1.0758,3800.0],["1984-07-12",1.0758,1.0758,1.0675,1.0675,38200.0],["1984-07-13",1.0675,1.0758,1.0675,1.0675,7800.0],["1984-07-16",1.0675,1.0675,1.0592,1.0592,10000.0],["1984-07-17",1.0592,1.0675,1.0508,1.0675,24200.0],["1984-07-18",1.0675,1.0675,1.0508,1.0592,195200.0],["1984-07-19",1.0592,1.0592,1.0508,1.0508,33600.0],["1984-07-20",1.0508,1.0592,1.0508,1.0592,18000.0],["1984-07-23",1.0592,1.0592,1.0425,1.0592,52400.0],["1984-07-24",1.0592,1.0675,1.0508,1.0675,44800.0],["1984-07-25",1.0675,1.0758,1.0592,1.0675,8200.0],["1984-07-26",1.0675,1.0758,1.0675,1.0675,11400.0],["1984-07-27",1.0675,1.0758,1.0675,1.0758,9400.0],["1984-07-30",1.0842,1.1009,1.0842,1.0925,65600.0],["1984-07-31",1.0925,1.1009,1.0842,1.0925,16600.0],["1984-08-01",1.0925,1.1009,1.0842,1.0925,28800.0],["1984-08-02",1.0925,1.1175,1.0842,1.1092,74400.0],["1984-08-03",1.1175,1.1676,1.1175,1.1592,24600.0],["1984-08-06",1.1342,1.1342,1.1175,1.1175,50600.0],["1984-08-07",1.1175,1.1342,1.1092,1.1342,60600.0],["1984-08-08",1.1342,1.1342,1.1259,1.1259,20400.0],["1984-08-09",1.1259,1.1342,1.1259,1.1259,18200.0],["1984-08-10",1.1259,1.1426,1.1259,1.1426,24000.0],["1984-08-13",1.1259,1.1259,1.1092,1.1092,21400.0],["1984-08-14",1.1092,1.1259,1.1092,1.1175,8000.0],["1984-08-15",1.1175,1.1175,1.1009,1.1009,38600.0],["1984-08-16",1.1009,1.1092,1.1009,1.1092,131000.0],["1984-08-17",1.1092,1.1175,1.1009,1.1175,9800.0],["1984-08-20",1.1092,1.1092,1.1009,1.1092,11200.0],["1984-08-21",1.1092,1.1259,1.1009,1.1175,26200.0],["1984-08-22",1.1175,1.1175,1.1009,1.1009,9200.0],["1984-08-23",1.1009,1.1175,1.1009,1.1009,18000.0],["1984-08-24",1.1009,1.1009,1.0842,1.0842,13800.0],["1984-08-27",1.0842,1.1009,1.0842,1.1009,15400.0],["1984-08-28",1.1009,1.1009,1.0925,1.1009,9400.0],["1984-08-29",1.1009,1.1009,1.0925,1.1009,23800.0],["1984-08-30",1.1009,1.1092,1.0925,1.1009,8200.0],["1984-08-31",1.1009,1.1092,1.0925,1.0925,19400.0],["1984-09-04",1.0925,1.1009,1.0842,1.0925,5400.0],["1984-09-05",1.0925,1.0925,1.0758,1.0842,30600.0],["1984-09-06",1.0842,1.1092,1.0842,1.1009,140200.0],["1984-09-07",1.1009,1.1092,1.1009,1.1092,9400.0],["1984-09-10",1.1342,1.2009,1.1342,1.1926,88800.0],["1984-09-11",1.1926,1.2009,1.1759,1.1759,38200.0],["1984-09-12",1.1759,1.2009,1.1759,1.1926,38400.0],["1984-09-13",1.1926,1.1926,1.1676,1.1843,40400.0],["1984-09-14",1.1843,1.1926,1.1843,1.1926,33800.0],["1984-09-17",1.1926,1.2093,1.1843,1.2009,31000.0],["1984-09-18",1.2009,1.2009,1.1843,1.1926,10400.0],["1984-09-19",1.1926,1.1926,1.1843,1.1926,8400.0],["1984-09-20",1.1843,1.1843,1.1676,1.1843,20200.0],["1984-09-21",1.1759,1.1759,1.1592,1.1759,23400.0],["1984-09-24",1.1759,1.1926,1.1759,1.1843,10000.0],["1984-09-25",1.1843,1.1926,1.1676,1.1926,47600.0],["1984-09-26",1.1926,1.1926,1.1759,1.1843,84000.0],["1984-09-27",1.1843,1.1843,1.1759,1.1759,15400.0],["1984-09-28",1.1759,1.1843,1.1592,1.1592,34800.0],["1984-10-01",1.1592,1.1759,1.1509,1.1509,33400.0],["1984-10-02",1.1509,1.1592,1.1509,1.1592,19800.0],["1984-10-03",1.1592,1.1843,1.1592,1.1843,38200.0],["1984-10-04",1.1843,1.1926,1.1843,1.1926,11800.0],["1984-10-05",1.1926,1.2009,1.1843,1.1926,39400.0],["1984-10-08",1.1926,1.1926,1.1843,1.1843,19200.0],["1984-10-09",1.1843,1.1926,1.1843,1.1926,18600.0],["1984-10-10",1.1926,1.2426,1.1759,1.2343,63400.0],["1984-10-11",1.2343,1.251,1.226,1.2343,49200.0],["1984-10-12",1.2343,1.2343,1.226,1.2343,17200.0],["1984-10-15",1.2343,1.2593,1.2343,1.2593,85600.0],["1984-10-16",1.2593,1.2677,1.251,1.2593,20600.0],["1984-10-17",1.2593,1.2843,1.2593,1.2843,27200.0],["1984-10-18",1.2843,1.2927,1.2677,1.2927,25400.0],["1984-10-19",1.3177,1.3677,1.3177,1.3427,70800.0],["1984-10-22",1.3427,1.3594,1.326,1.3427,73200.0],["1984-10-23",1.3427,1.3761,1.3427,1.3761,46000.0],["1984-10-24",1.3761,1.3844,1.3677,1.3844,25400.0],["1984-10-25",1.3844,1.4178,1.3677,1.3677,65000.0],["1984-10-26",1.3677,1.3844,1.3511,1.3511,27200.0],["1984-10-29",1.3511,1.3511,1.3177,1.3427,51400.0],["1984-10-30",1.3427,1.3511,1.3344,1.3344,62200.0],["1984-10-31",1.3344,1.3344,1.326,1.3344,16200.0],["1984-11-01",1.3344,1.3427,1.3344,1.3427,25800.0],["1984-11-02",1.3344,1.3344,1.3177,1.326,19000.0],["1984-11-05",1.3427,1.3594,1.3427,1.3511,25200.0],["1984-11-06",1.3511,1.3594,1.3344,1.3427,96600.0],["1984-11-07",1.3427,1.3511,1.3344,1.3344,98200.0],["1984-11-08",1.3344,1.3511,1.3344,1.3344,72400.0],["1984-11-09",1.3427,1.3677,1.3427,1.3511,38000.0],["1984-11-12",1.3511,1.3511,1.3344,1.3511,24200.0],["1984-11-13",1.3511,1.3594,1.3344,1.3344,21200.0],["1984-11-14",1.3344,1.3511,1.3177,1.3344,101600.0],["1984-11-15",1.3344,1.3427,1.326,1.3427,18800.0],["1984-11-16",1.3427,1.3427,1.326,1.3344,129600.0],["1984-11-19",1.3344,1.3427,1.326,1.3427,14200.0],["1984-11-20",1.3427,1.3511,1.3344,1.3427,16000.0],["1984-11-21",1.3427,1.3511,1.3427,1.3427,8000.0],["1984-11-23",1.3427,1.3761,1.3427,1.3594,29400.0],["1984-11-26",1.3761,1.3844,1.3761,1.3761,16600.0],["1984-11-27",1.3761,1.3928,1.3761,1.3761,16200.0],["1984-11-28",1.3761,1.3844,1.3761,1.3844,5400.0],["1984-11-29",1.3844,1.4011,1.3844,1.4011,68000.0],["1984-11-30",1.4011,1.4011,1.3844,1.3844,40600.0],["1984-12-03",1.3844,1.3928,1.3677,1.3677,16000.0],["1984-12-04",1.3677,1.3928,1.3677,1.3844,65800.0],["1984-12-05",1.3844,1.3844,1.3677,1.3761,56200.0],["1984-12-06",1.3761,1.3928,1.3677,1.3928,20800.0],["1984-12-07",1.3928,1.4011,1.3844,1.4011,30200.0],["1984-12-10",1.4011,1.4011,1.3844,1.3844,13000.0],["1984-12-11",1.3844,1.3928,1.3677,1.3677,82800.0],["1984-12-12",1.3677,1.3761,1.3677,1.3761,24400.0],["1984-12-13",1.3761,1.3761,1.3677,1.3761,18400.0],["1984-12-14",1.3761,1.3844,1.3677,1.3677,15600.0],["1984-12-17",1.3677,1.3761,1.3594,1.3761,26200.0],["1984-12-18",1.3761,1.3928,1.3677,1.3844,88800.0],["1984-12-19",1.3844,1.4011,1.3844,1.3928,27000.0],["1984-12-20",1.3928,1.4094,1.3928,1.4011,10000.0],["1984-12-21",1.4011,1.4094,1.3928,1.4011,25800.0],["1984-12-24",1.4011,1.4094,1.3928,1.4094,8800.0],["1984-12-26",1.4094,1.4178,1.3928,1.4178,11600.0],["1984-12-27",1.4094,1.4094,1.4011,1.4094,6200.0],["1984-12-28",1.4094,1.4178,1.4011,1.4094,15200.0],["1984-12-31",1.4094,1.4178,1.4011,1.4011,5200.0],["1985-01-02",1.4011,1.4094,1.3761,1.3844,23000.0],["1985-01-03",1.3844,1.3844,1.3677,1.3844,42800.0],["1985-01-04",1.3844,1.4011,1.3761,1.3844,13400.0],["1985-01-07",1.3844,1.3928,1.3677,1.3844,21000.0],["1985-01-08",1.3844,1.4178,1.3677,1.4011,39200.0],["1985-01-09",1.4011,1.4178,1.3928,1.4178,18800.0],["1985-01-10",1.4178,1.4511,1.4011,1.4428,44000.0],["1985-01-11",1.4428,1.4595,1.4345,1.4511,60000.0],["1985-01-14",1.4511,1.4595,1.4261,1.4595,27800.0],["1985-01-15",1.4595,1.4678,1.4428,1.4678,62000.0],["1985-01-16",1.4678,1.4845,1.4595,1.4762,22000.0],["1985-01-17",1.4845,1.5012,1.4845,1.5012,23600.0],["1985-01-18",1.5012,1.5262,1.4928,1.5095,38400.0],["1985-01-21",1.5095,1.5345,1.5012,1.5345,23600.0],["1985-01-22",1.5429,1.5846,1.5429,1.5846,69400.0],["1985-01-23",1.5762,1.5762,1.5596,1.5762,17600.0],["1985-01-24",1.5679,1.5679,1.5179,1.5179,32600.0],["1985-01-25",1.5179,1.5345,1.5012,1.5095,34600.0],["1985-01-28",1.5095,1.5179,1.5012,1.5012,28600.0],["1985-01-29",1.5012,1.5095,1.4928,1.5095,15200.0],["1985-01-30",1.5095,1.5262,1.5095,1.5262,23400.0],["1985-01-31",1.5262,1.5345,1.5179,1.5179,34000.0],["1985-02-01",1.5179,1.5262,1.5095,1.5262,17400.0],["1985-02-04",1.5262,1.5345,1.5095,1.5262,38800.0],["1985-02-05",1.5012,1.5012,1.4678,1.5012,32800.0],["1985-02-06",1.5012,1.5095,1.4845,1.4845,59200.0],["1985-02-07",1.4845,1.5179,1.4762,1.5179,32000.0],["1985-02-08",1.5179,1.5179,1.4762,1.5179,22600.0],["1985-02-11",1.5095,1.5095,1.4762,1.4845,31200.0],["1985-02-12",1.4845,1.4845,1.4762,1.4845,11600.0],["1985-02-13",1.4845,1.4845,1.4678,1.4678,48400.0],["1985-02-14",1.4678,1.4845,1.4678,1.4762,66400.0],["1985-02-15",1.4678,1.4678,1.4428,1.4428,35600.0],["1985-02-19",1.4511,1.4678,1.4511,1.4595,27800.0],["1985-02-20",1.4595,1.4595,1.4428,1.4511,82000.0],["1985-02-21",1.4511,1.4595,1.4178,1.4178,63400.0],["1985-02-22",1.4178,1.4261,1.3761,1.3761,87400.0],["1985-02-25",1.3594,1.3594,1.3177,1.3511,53600.0],["1985-02-26",1.3511,1.3511,1.3177,1.3344,44000.0],["1985-02-27",1.3427,1.3677,1.3427,1.3594,46800.0],["1985-02-28",1.3594,1.3677,1.3511,1.3677,31800.0],["1985-03-01",1.3677,1.3761,1.3511,1.3677,66600.0],["1985-03-04",1.3677,1.3844,1.3677,1.3677,66600.0],["1985-03-05",1.3677,1.3761,1.3594,1.3594,74000.0],["1985-03-06",1.3594,1.3594,1.3427,1.3427,11000.0],["1985-03-07",1.3427,1.3511,1.3177,1.326,82800.0],["1985-03-08",1.326,1.326,1.3094,1.3177,36400.0],["1985-03-11",1.3177,1.3344,1.3094,1.326,45000.0],["1985-03-12",1.326,1.3344,1.326,1.3344,39400.0],["1985-03-13",1.3344,1.3427,1.326,1.3427,35400.0],["1985-03-14",1.3427,1.3677,1.3344,1.3427,50800.0],["1985-03-15",1.3427,1.3677,1.3344,1.3594,76200.0],["1985-03-18",1.3594,1.3594,1.3511,1.3511,15400.0],["1985-03-19",1.3511,1.3761,1.3427,1.3761,61800.0],["1985-03-20",1.3761,1.3761,1.3427,1.3511,131600.0],["1985-03-21",1.3511,1.3594,1.3427,1.3594,17400.0],["1985-03-22",1.3594,1.3677,1.3511,1.3594,49200.0],["1985-03-25",1.3594,1.3677,1.3427,1.3511,17400.0],["1985-03-26",1.3511,1.3594,1.3427,1.3427,8600.0],["1985-03-27",1.3427,1.3677,1.3427,1.3511,64400.0],["1985-03-28",1.3511,1.3844,1.3511,1.3761,34000.0],["1985-03-29",1.3761,1.4094,1.3761,1.4011,44000.0],["1985-04-01",1.4011,1.4345,1.4011,1.4178,48800.0],["1985-04-02",1.4261,1.4428,1.4261,1.4261,20400.0],["1985-04-03",1.4261,1.4428,1.4178,1.4261,6000.0],["1985-04-04",1.4345,1.4428,1.4345,1.4428,59000.0],["1985-04-08",1.4428,1.4511,1.4261,1.4428,36400.0],["1985-04-09",1.4345,1.4345,1.4261,1.4345,8400.0],["1985-04-10",1.4345,1.4345,1.4094,1.4345,28200.0],["1985-04-11",1.4345,1.4345,1.4178,1.4178,25600.0],["1985-04-12",1.4261,1.4428,1.4261,1.4428,17800.0],["1985-04-15",1.4428,1.4762,1.4428,1.4678,77600.0],["1985-04-16",1.4678,1.4762,1.4678,1.4678,13000.0],["1985-04-17",1.4678,1.4762,1.4595,1.4762,12600.0],["1985-04-18",1.4762,1.4762,1.4511,1.4595,12400.0],["1985-04-19",1.4595,1.4595,1.4345,1.4428,57000.0],["1985-04-22",1.4511,1.4678,1.4511,1.4678,14600.0],["1985-04-23",1.4678,1.4845,1.4511,1.4845,58200.0],["1985-04-24",1.4845,1.4928,1.4845,1.4845,20800.0],["1985-04-25",1.4845,1.4845,1.4762,1.4845,10000.0],["1985-04-26",1.4845,1.4845,1.4678,1.4845,10600.0],["1985-04-29",1.4845,1.4845,1.4762,1.4762,4800.0],["1985-04-30",1.4762,1.4845,1.4678,1.4762,13600.0],["1985-05-01",1.4762,1.4845,1.4678,1.4762,27000.0],["1985-05-02",1.4762,1.4845,1.4678,1.4678,13200.0],["1985-05-03",1.4678,1.4762,1.4511,1.4511,22600.0],["1985-05-06",1.4178,1.4178,1.4094,1.4178,26200.0],["1985-05-07",1.4178,1.4261,1.4011,1.4094,27000.0],["1985-05-08",1.4178,1.4762,1.4178,1.4762,51800.0],["1985-05-09",1.5012,1.5846,1.5012,1.5095,109400.0],["1985-05-10",1.5095,1.5179,1.4928,1.5179,25400.0],["1985-05-13",1.5179,1.5179,1.5095,1.5095,11800.0],["1985-05-14",1.5095,1.5095,1.4928,1.4928,29000.0],["1985-05-15",1.4928,1.5095,1.4928,1.4928,14600.0],["1985-05-16",1.4928,1.5012,1.4928,1.5012,10000.0],["1985-05-17",1.5012,1.5179,1.4928,1.5095,18800.0],["1985-05-20",1.5095,1.5262,1.5095,1.5095,14800.0],["1985-05-21",1.5095,1.5262,1.5012,1.5095,16800.0],["1985-05-22",1.5095,1.5095,1.5012,1.5012,22600.0],["1985-05-23",1.5012,1.5012,1.4678,1.4762,45400.0],["1985-05-24",1.4762,1.4762,1.4595,1.4762,9000.0],["1985-05-28",1.4762,1.5012,1.4595,1.4845,33800.0],["1985-05-29",1.4845,1.4845,1.4762,1.4762,38000.0],["1985-05-30",1.4762,1.4845,1.4678,1.4762,7400.0],["1985-05-31",1.4762,1.5095,1.4678,1.4762,94800.0],["1985-06-03",1.4762,1.5179,1.4762,1.5095,27200.0],["1985-06-04",1.5179,1.5512,1.5179,1.5512,92800.0],["1985-06-05",1.5512,1.5596,1.5345,1.5429,26600.0],["1985-06-06",1.5429,1.5512,1.5345,1.5512,14800.0],["1985-06-07",1.5512,1.5512,1.5345,1.5512,28800.0],["1985-06-10",1.5512,1.5929,1.5429,1.5762,68600.0],["1985-06-11",1.5762,1.6013,1.5679,1.5762,82200.0],["1985-06-12",1.5846,1.6096,1.5846,1.6013,28000.0],["1985-06-13",1.6013,1.6013,1.5846,1.5846,21400.0],["1985-06-14",1.5846,1.6096,1.5679,1.6096,12800.0],["1985-06-17",1.6013,1.6013,1.5846,1.5846,22600.0],["1985-06-18",1.5846,1.6013,1.5846,1.6013,17800.0],["1985-06-19",1.6013,1.6179,1.5929,1.6096,41400.0],["1985-06-20",1.6096,1.6096,1.5929,1.6013,10000.0],["1985-06-21",1.6013,1.6013,1.5929,1.6013,12000.0],["1985-06-24",1.5929,1.5929,1.5679,1.5762,22000.0],["1985-06-25",1.5762,1.5846,1.5679,1.5679,19800.0],["1985-06-26",1.5679,1.5929,1.5596,1.5846,26000.0],["1985-06-27",1.5846,1.5846,1.5679,1.5679,4600.0],["1985-06-28",1.5679,1.5679,1.5596,1.5679,6200.0],["1985-07-01",1.5679,1.5679,1.5512,1.5596,16800.0],["1985-07-02",1.5596,1.5679,1.5596,1.5679,8000.0],["1985-07-03",1.5679,1.5679,1.5596,1.5679,9600.0],["1985-07-05",1.5679,1.5846,1.5596,1.5762,19200.0],["1985-07-08",1.5762,1.5929,1.5679,1.5929,12800.0],["1985-07-09",1.5929,1.6013,1.5846,1.5929,23600.0],["1985-07-10",1.5929,1.6179,1.5929,1.6013,7600.0],["1985-07-11",1.6013,1.6179,1.6013,1.6179,10600.0],["1985-07-12",1.6096,1.6096,1.6096,1.6096,5800.0],["1985-07-15",1.6096,1.6263,1.6013,1.6263,34600.0],["1985-07-16",1.6263,1.6513,1.6179,1.6513,86600.0],["1985-07-17",1.6513,1.693,1.643,1.6763,29800.0],["1985-07-18",1.6763,1.6763,1.668,1.6763,22800.0],["1985-07-19",1.6763,1.6847,1.6596,1.668,35200.0],["1985-07-22",1.668,1.6763,1.6513,1.6596,61200.0],["1985-07-23",1.6513,1.6513,1.6263,1.6263,59400.0],["1985-07-24",1.6179,1.6179,1.5429,1.5596,99000.0],["1985-07-25",1.5596,1.5679,1.5512,1.5596,24000.0],["1985-07-26",1.5596,1.5679,1.5429,1.5596,82000.0],["1985-07-29",1.5429,1.5429,1.5012,1.5012,33600.0],["1985-07-30",1.4928,1.4928,1.4762,1.4928,13800.0],["1985-07-31",1.5012,1.5262,1.5012,1.5179,16200.0],["1985-08-01",1.5179,1.5262,1.5095,1.5095,6200.0],["1985-08-02",1.5095,1.5095,1.4928,1.5012,7000.0],["1985-08-05",1.4678,1.4678,1.4094,1.4094,53200.0],["1985-08-06",1.4094,1.4261,1.4011,1.4094,14600.0],["1985-08-07",1.4094,1.4178,1.4011,1.4094,23600.0],["1985-08-08",1.4094,1.4261,1.3928,1.4178,18600.0],["1985-08-09",1.4094,1.4094,1.4011,1.4011,12000.0],["1985-08-12",1.4011,1.4178,1.3761,1.3761,20200.0],["1985-08-13",1.3844,1.4011,1.3844,1.4011,17000.0],["1985-08-14",1.4011,1.4011,1.4011,1.4011,9200.0],["1985-08-15",1.4011,1.4094,1.3844,1.4011,29800.0],["1985-08-16",1.4011,1.4094,1.3844,1.4011,49000.0],["1985-08-19",1.3928,1.3928,1.3511,1.3761,38800.0],["1985-08-20",1.3761,1.4011,1.3761,1.4011,62800.0],["1985-08-21",1.4011,1.4011,1.3928,1.3928,16200.0],["1985-08-22",1.3928,1.4094,1.3928,1.4011,29400.0],["1985-08-23",1.4011,1.4094,1.4011,1.4094,4200.0],["1985-08-26",1.4094,1.4094,1.3928,1.3928,26600.0],["1985-08-27",1.3928,1.4011,1.3928,1.3928,9000.0],["1985-08-28",1.3928,1.4011,1.3928,1.3928,11000.0],["1985-08-29",1.3928,1.4345,1.3928,1.4178,116400.0],["1985-08-30",1.4178,1.4428,1.4178,1.4345,33000.0],["1985-09-03",1.4345,1.4345,1.4094,1.4345,120200.0],["1985-09-04",1.4345,1.4345,1.4094,1.4261,41800.0],["1985-09-05",1.4261,1.4428,1.4178,1.4428,184200.0],["1985-09-06",1.4428,1.4511,1.4345,1.4511,78800.0],["1985-09-09",1.4511,1.4678,1.4345,1.4678,144400.0],["1985-09-10",1.4678,1.4762,1.4511,1.4511,24400.0],["1985-09-11",1.4511,1.4511,1.4345,1.4428,9200.0],["1985-09-12",1.4428,1.4428,1.4011,1.4011,121600.0],["1985-09-13",1.4011,1.4094,1.3761,1.4011,27800.0],["1985-09-16",1.4011,1.4094,1.3844,1.4011,14600.0],["1985-09-17",1.4094,1.4178,1.4094,1.4094,14000.0],["1985-09-18",1.4094,1.4261,1.4011,1.4178,29000.0],["1985-09-19",1.4178,1.4178,1.3844,1.4094,28600.0],["1985-09-20",1.4094,1.4178,1.4011,1.4094,42400.0],["1985-09-23",1.4094,1.4178,1.3844,1.4011,26600.0],["1985-09-24",1.4011,1.4011,1.3761,1.3761,23200.0],["1985-09-25",1.3761,1.3844,1.3594,1.3761,32400.0],["1985-09-26",1.3761,1.3844,1.3511,1.3594,15400.0],["1985-09-30",1.3594,1.3844,1.3511,1.3511,53200.0],["1985-10-01",1.3511,1.3761,1.3427,1.3677,33800.0],["1985-10-02",1.3677,1.3928,1.3677,1.3928,13800.0],["1985-10-03",1.3928,1.4011,1.3844,1.3928,5400.0],["1985-10-04",1.3928,1.3928,1.3844,1.3844,5800.0],["1985-10-07",1.3844,1.3928,1.3844,1.3928,19600.0],["1985-10-08",1.3928,1.4011,1.3761,1.4011,40000.0],["1985-10-09",1.4011,1.4011,1.3928,1.4011,8400.0],["1985-10-10",1.4011,1.4094,1.3928,1.4094,8600.0],["1985-10-11",1.4094,1.4261,1.4011,1.4261,29800.0],["1985-10-14",1.4261,1.4261,1.4178,1.4178,9000.0],["1985-10-15",1.4178,1.4178,1.4178,1.4178,34000.0],["1985-10-16",1.4178,1.4345,1.4178,1.4261,6800.0],["1985-10-17",1.4261,1.4345,1.4178,1.4345,23400.0],["1985-10-18",1.4345,1.4511,1.4345,1.4511,69600.0],["1985-10-21",1.4511,1.4511,1.4428,1.4511,66800.0],["1985-10-22",1.4511,1.4595,1.4261,1.4595,61400.0],["1985-10-23",1.4511,1.4511,1.4428,1.4511,16600.0],["1985-10-24",1.4511,1.4595,1.4511,1.4595,18200.0],["1985-10-25",1.4595,1.4595,1.4428,1.4595,98800.0],["1985-10-28",1.4595,1.4595,1.4511,1.4595,77600.0],["1985-10-29",1.4595,1.4595,1.4428,1.4511,24400.0],["1985-10-30",1.4511,1.4595,1.4345,1.4595,92400.0],["1985-10-31",1.4595,1.4762,1.4595,1.4678,38200.0],["1985-11-01",1.4678,1.4762,1.4678,1.4762,88600.0],["1985-11-04",1.4762,1.4928,1.4762,1.4928,64400.0],["1985-11-05",1.4595,1.4595,1.4428,1.4428,24600.0],["1985-11-06",1.4428,1.4511,1.4261,1.4511,47000.0],["1985-11-07",1.4511,1.4678,1.4511,1.4595,39800.0],["1985-11-08",1.4595,1.4678,1.4511,1.4595,17400.0],["1985-11-11",1.4595,1.4678,1.4511,1.4678,32600.0],["1985-11-12",1.4678,1.5095,1.4678,1.5012,20200.0],["1985-11-13",1.5012,1.5095,1.4845,1.4845,12200.0],["1985-11-14",1.4845,1.5012,1.4845,1.4928,12800.0],["1985-11-15",1.4928,1.5012,1.4928,1.5012,26000.0],["1985-11-18",1.5012,1.5012,1.4928,1.5012,20600.0],["1985-11-19",1.5012,1.5012,1.4845,1.5012,23800.0],["1985-11-20",1.5012,1.5012,1.4762,1.4845,27800.0],["1985-11-21",1.4845,1.5012,1.4845,1.5012,16400.0],["1985-11-22",1.5012,1.5095,1.4845,1.5095,56800.0],["1985-11-25",1.5095,1.5262,1.5095,1.5179,21800.0],["1985-11-26",1.5179,1.5679,1.5179,1.5679,31800.0],["1985-11-27",1.5679,1.5846,1.5596,1.5679,69400.0],["1985-11-29",1.5679,1.5846,1.5512,1.5512,10400.0],["1985-12-02",1.5512,1.5679,1.5262,1.5262,38200.0],["1985-12-03",1.5262,1.5512,1.5095,1.5429,29600.0],["1985-12-04",1.5429,1.5846,1.5429,1.5846,28200.0],["1985-12-05",1.5846,1.6263,1.5762,1.5929,21200.0],["1985-12-06",1.5929,1.6013,1.5846,1.6013,22400.0],["1985-12-09",1.6013,1.6346,1.5929,1.6096,23000.0],["1985-12-10",1.6096,1.6346,1.6013,1.6263,25400.0],["1985-12-11",1.6263,1.643,1.6179,1.6346,36000.0],["1985-12-12",1.6346,1.6596,1.6346,1.6513,18000.0],["1985-12-13",1.6513,1.6596,1.6179,1.6179,51400.0],["1985-12-16",1.6179,1.6513,1.6096,1.6346,168000.0],["1985-12-17",1.6346,1.6596,1.6346,1.6513,27800.0],["1985-12-18",1.6513,1.6513,1.6346,1.6513,111200.0],["1985-12-19",1.6513,1.6596,1.643,1.643,14600.0],["1985-12-20",1.643,1.668,1.6346,1.6596,78200.0],["1985-12-23",1.6596,1.668,1.643,1.668,14200.0],["1985-12-24",1.6596,1.6596,1.643,1.6596,8600.0],["1985-12-26",1.6596,1.668,1.643,1.668,18600.0],["1985-12-27",1.668,1.668,1.6513,1.6596,26600.0],["1985-12-30",1.668,1.6847,1.668,1.6847,39000.0],["1985-12-31",1.6847,1.693,1.6763,1.6763,20400.0],["1986-01-02",1.6763,1.6847,1.6513,1.6596,16800.0],["1986-01-03",1.6596,1.668,1.643,1.668,19000.0],["1986-01-06",1.668,1.693,1.6513,1.6763,31800.0],["1986-01-07",1.6847,1.7097,1.6847,1.7013,22800.0],["1986-01-08",1.718,1.7514,1.718,1.7264,53200.0],["1986-01-09",1.7013,1.7013,1.6513,1.6513,52800.0],["1986-01-10",1.6513,1.6596,1.643,1.643,35600.0],["1986-01-13",1.643,1.6596,1.643,1.6513,76000.0],["1986-01-14",1.6513,1.6513,1.6346,1.643,25200.0],["1986-01-15",1.643,1.6513,1.6346,1.643,15000.0],["1986-01-16",1.643,1.6513,1.6346,1.643,23000.0],["1986-01-17",1.643,1.6596,1.643,1.6596,15800.0],["1986-01-20",1.6513,1.6513,1.6346,1.6513,11600.0],["1986-01-21",1.6513,1.668,1.643,1.6596,114000.0],["1986-01-22",1.6596,1.668,1.6596,1.668,56800.0],["1986-01-23",1.668,1.6763,1.6596,1.6763,71200.0],["1986-01-24",1.6847,1.7264,1.6847,1.718,46000.0],["1986-01-27",1.7264,1.7597,1.7264,1.7597,62000.0],["1986-01-28",1.7681,1.7931,1.7681,1.7931,33400.0],["1986-01-29",1.7931,1.8264,1.7681,1.7681,67200.0],["1986-01-30",1.7681,1.7847,1.7681,1.7847,30000.0],["1986-01-31",1.7847,1.8098,1.7847,1.7931,48200.0],["1986-02-03",1.7931,1.7931,1.7681,1.7847,57400.0],["1986-02-04",1.7847,1.8014,1.7764,1.7764,38800.0],["1986-02-05",1.7764,1.8014,1.7681,1.7847,16600.0],["1986-02-06",1.7847,1.7931,1.7764,1.7931,29400.0],["1986-02-07",1.7931,1.8181,1.7764,1.8098,41600.0],["1986-02-10",1.8098,1.8098,1.7847,1.8098,69400.0],["1986-02-11",1.8098,1.8098,1.7847,1.8014,42000.0],["1986-02-12",1.8014,1.8264,1.8014,1.8098,26800.0],["1986-02-13",1.8098,1.8264,1.8098,1.8098,35800.0],["1986-02-14",1.8181,1.9015,1.8181,1.8431,40800.0],["1986-02-18",1.8515,1.8848,1.8515,1.8765,64000.0],["1986-02-19",1.8765,1.9182,1.8681,1.8848,44800.0],["1986-02-20",1.8765,1.8765,1.8515,1.8598,25800.0],["1986-02-21",1.8598,1.8932,1.8515,1.8765,41600.0],["1986-02-24",1.8765,1.9182,1.8681,1.9182,35200.0],["1986-02-25",1.9182,1.9349,1.9015,1.9182,24400.0],["1986-02-26",1.9265,1.9432,1.9265,1.9349,26400.0],["1986-02-27",1.9432,1.9849,1.9432,1.9515,24800.0],["1986-02-28",1.9515,2.0433,1.9515,1.9849,62000.0],["1986-03-03",1.9849,2.0183,1.9849,2.0099,32600.0],["1986-03-04",2.0099,2.0349,2.0016,2.0266,30200.0],["1986-03-05",2.0183,2.0183,1.9682,1.9682,87200.0],["1986-03-06",1.9682,1.9932,1.9682,1.9932,31800.0],["1986-03-07",1.9932,1.9932,1.9682,1.9932,54600.0],["1986-03-10",1.9932,1.9932,1.9682,1.9682,45400.0],["1986-03-11",1.9682,1.9932,1.9682,1.9766,54400.0],["1986-03-12",1.9766,1.9932,1.9682,1.9766,43800.0],["1986-03-13",1.9766,2.0016,1.9599,1.9766,44400.0],["1986-03-14",1.9766,2.0016,1.9766,1.9932,40400.0],["1986-03-17",1.9849,1.9849,1.9015,1.9349,50600.0],["1986-03-18",1.9349,1.9515,1.9015,1.9098,46000.0],["1986-03-19",1.9098,1.9182,1.8515,1.8681,34200.0],["1986-03-20",1.8681,1.8681,1.8348,1.8598,47200.0],["1986-03-21",1.8598,1.8681,1.8431,1.8681,36200.0],["1986-03-24",1.8681,1.8681,1.8348,1.8515,25200.0],["1986-03-25",1.8515,1.8848,1.8348,1.8681,27800.0],["1986-03-26",1.8681,1.9015,1.8515,1.8848,24200.0],["1986-03-27",1.8848,1.9349,1.8765,1.9182,82600.0],["1986-03-31",1.9182,1.9349,1.9015,1.9182,21600.0],["1986-04-01",1.9265,1.9599,1.9265,1.9515,35200.0],["1986-04-02",1.9515,1.9515,1.9182,1.9515,22000.0],["1986-04-03",1.9515,1.9682,1.9432,1.9432,18600.0],["1986-04-04",1.9432,1.9599,1.9182,1.9182,50600.0],["1986-04-07",1.9098,1.9098,1.8681,1.8932,45600.0],["1986-04-08",1.8932,1.9349,1.8848,1.9349,16000.0],["1986-04-09",1.9349,1.9515,1.9182,1.9349,17600.0],["1986-04-10",1.9349,1.9515,1.9265,1.9515,16600.0],["1986-04-11",1.9515,1.9599,1.9349,1.9515,26200.0],["1986-04-14",1.9515,1.9599,1.9432,1.9599,11600.0],["1986-04-15",1.9599,1.9599,1.9349,1.9599,11400.0],["1986-04-16",1.9599,2.0016,1.9599,2.0016,61200.0],["1986-04-17",2.0016,2.0266,1.9849,2.0266,47000.0],["1986-04-18",2.0266,2.0516,2.0183,2.0183,45800.0],["1986-04-21",2.0349,2.0683,2.0349,2.0683,25200.0],["1986-04-22",2.0683,2.085,2.0516,2.0516,37800.0],["1986-04-23",2.0516,2.06,2.0183,2.0349,31600.0],["1986-04-24",2.0349,2.0516,2.0016,2.0349,56600.0],["1986-04-25",2.0349,2.0516,2.0183,2.0183,30200.0],["1986-04-28",2.0183,2.0349,2.0099,2.0099,24600.0],["1986-04-29",2.0099,2.0183,1.9766,1.9849,28600.0],["1986-04-30",1.9849,1.9932,1.9432,1.9599,55000.0],["1986-05-01",1.9599,1.9766,1.9515,1.9682,42000.0],["1986-05-02",1.9682,1.9766,1.9515,1.9682,15400.0],["1986-05-05",1.9515,1.9515,1.9182,1.9515,22400.0],["1986-05-06",1.9515,1.9682,1.9515,1.9515,10600.0],["1986-05-07",1.9515,1.9682,1.9432,1.9682,25200.0],["1986-05-08",1.9766,1.9932,1.9766,1.9932,10000.0],["1986-05-09",1.9932,2.0099,1.9932,2.0016,27200.0],["1986-05-12",2.0016,2.0183,1.9766,2.0016,36800.0],["1986-05-13",1.9932,1.9932,1.9682,1.9682,9200.0],["1986-05-14",1.9682,1.9932,1.9682,1.9932,18800.0],["1986-05-15",1.9932,1.9932,1.9682,1.9682,16600.0],["1986-05-16",1.9682,1.9682,1.9349,1.9349,26000.0],["1986-05-19",1.9349,1.9515,1.9265,1.9265,9000.0],["1986-05-20",1.9182,1.9182,1.9015,1.9098,57800.0],["1986-05-21",1.9098,1.9182,1.9015,1.9182,17000.0],["1986-05-22",1.9182,1.9349,1.9182,1.9349,60800.0],["1986-05-23",1.9349,1.9349,1.9098,1.9349,21600.0],["1986-05-27",1.9349,1.9515,1.9182,1.9515,59000.0],["1986-05-28",1.9515,1.9599,1.9349,1.9515,25400.0],["1986-05-29",1.9515,1.9515,1.9349,1.9349,42200.0],["1986-05-30",1.9349,1.9515,1.9349,1.9349,21200.0],["1986-06-02",1.9349,1.9515,1.9098,1.9349,32200.0],["1986-06-03",1.9349,1.9515,1.9349,1.9432,13000.0],["1986-06-04",1.9432,1.9432,1.9265,1.9349,19000.0],["1986-06-05",1.9349,1.9515,1.9349,1.9515,18800.0],["1986-06-06",1.9515,1.9849,1.9515,1.9766,24200.0],["1986-06-09",1.9766,1.9932,1.9349,1.9515,35200.0],["1986-06-10",1.9515,1.9515,1.9015,1.9515,67800.0],["1986-06-11",1.9515,1.9682,1.9432,1.9682,39800.0],["1986-06-12",1.9682,1.9849,1.9682,1.9682,78000.0],["1986-06-13",1.9682,1.9849,1.9432,1.9432,45200.0],["1986-06-16",1.9432,1.9599,1.9265,1.9349,39200.0],["1986-06-17",1.9349,1.9682,1.9265,1.9349,52800.0],["1986-06-18",1.9349,1.9515,1.9349,1.9515,15200.0],["1986-06-19",1.9515,1.9682,1.9515,1.9682,40200.0],["1986-06-20",1.9682,1.9849,1.9349,1.9349,70000.0],["1986-06-23",1.9515,1.9849,1.9515,1.9682,20000.0],["1986-06-24",1.9682,1.9849,1.9432,1.9766,43200.0],["1986-06-25",1.9849,2.0183,1.9849,2.0183,27000.0],["1986-06-26",2.0183,2.0349,2.0016,2.0099,17200.0],["1986-06-27",2.0099,2.085,2.0099,2.0683,41000.0],["1986-06-30",2.0683,2.11,2.0683,2.0933,70200.0],["1986-07-01",2.1017,2.1684,2.1017,2.135,56000.0],["1986-07-02",2.135,2.1684,2.135,2.1434,36800.0],["1986-07-03",2.1434,2.1434,2.1183,2.1434,22200.0],["1986-07-07",2.1434,2.1434,2.1183,2.1267,55400.0],["1986-07-08",2.1267,2.1267,2.0516,2.06,34400.0],["1986-07-09",2.0683,2.085,2.0683,2.085,47000.0],["1986-07-10",2.085,2.135,2.0766,2.135,29600.0],["1986-07-11",2.135,2.2184,2.135,2.2017,44800.0],["1986-07-14",2.2017,2.2017,2.1767,2.1934,36600.0],["1986-07-15",2.1934,2.2434,2.1851,2.2184,25400.0],["1986-07-16",2.2184,2.3268,2.2184,2.2851,47000.0],["1986-07-17",2.2851,2.3352,2.2685,2.3352,58600.0],["1986-07-18",2.3352,2.3352,2.3102,2.3268,51000.0],["1986-07-21",2.3268,2.3435,2.3018,2.3018,20000.0],["1986-07-22",2.3018,2.3352,2.2685,2.2685,33200.0],["1986-07-23",2.2685,2.3018,2.2351,2.2935,23800.0],["1986-07-24",2.2935,2.3435,2.2768,2.3185,30600.0],["1986-07-25",2.3185,2.3602,2.3102,2.3602,29200.0],["1986-07-28",2.3602,2.3685,2.3352,2.3519,23200.0],["1986-07-29",2.3435,2.3435,2.3185,2.3268,13200.0],["1986-07-30",2.3185,2.3185,2.2851,2.2851,36200.0],["1986-07-31",2.2851,2.3018,2.2351,2.2518,14800.0],["1986-08-01",2.2518,2.2685,2.2351,2.2601,57200.0],["1986-08-04",2.2601,2.2685,2.2351,2.2518,46000.0],["1986-08-05",2.2518,2.2518,2.2268,2.2351,37400.0],["1986-08-06",2.2184,2.2184,2.1851,2.2017,17800.0],["1986-08-07",2.2017,2.2184,2.1684,2.2101,40200.0],["1986-08-08",2.2101,2.2351,2.2101,2.2101,32800.0],["1986-08-11",2.2101,2.2351,2.1934,2.2351,41400.0],["1986-08-12",2.2351,2.2518,2.2184,2.2518,59000.0],["1986-08-13",2.2518,2.2685,2.2351,2.2601,118400.0],["1986-08-14",2.2601,2.2851,2.2518,2.2685,70400.0],["1986-08-15",2.2685,2.3185,2.2685,2.2685,72600.0],["1986-08-18",2.2685,2.2851,2.2351,2.2685,50400.0],["1986-08-19",2.2685,2.3018,2.2685,2.2851,72400.0],["1986-08-20",2.2851,2.3102,2.2851,2.3018,68000.0],["1986-08-21",2.3018,2.3185,2.2768,2.2935,39200.0],["1986-08-22",2.2935,2.2935,2.2518,2.2851,45000.0],["1986-08-25",2.2851,2.2851,2.2434,2.2601,36400.0],["1986-08-26",2.2601,2.2685,2.2184,2.2434,51600.0],["1986-08-27",2.2434,2.2685,2.2268,2.2351,89600.0],["1986-08-28",2.2351,2.2434,2.2101,2.2184,27800.0],["1986-08-29",2.2184,2.2351,2.2017,2.2101,50000.0],["1986-09-02",2.2101,2.2518,2.2101,2.2184,50000.0],["1986-09-03",2.2184,2.2184,2.2017,2.2017,29200.0],["1986-09-04",2.2017,2.2184,2.1767,2.2101,54600.0],["1986-09-05",2.2101,2.2184,2.1934,2.2184,100200.0],["1986-09-08",2.2017,2.2017,2.1183,2.1851,91400.0],["1986-09-09",2.1851,2.2351,2.1684,2.2017,63600.0],["1986-09-10",2.2017,2.2184,2.1684,2.1851,73200.0],["1986-09-11",2.1851,2.2017,2.1017,2.1267,68200.0],["1986-09-12",2.11,2.11,1.9849,2.0433,77000.0],["1986-09-15",2.0516,2.085,2.0516,2.0766,38200.0],["1986-09-16",2.0766,2.0766,2.0349,2.0766,35200.0],["1986-09-17",2.085,2.135,2.085,2.135,29600.0],["1986-09-18",2.135,2.1684,2.1267,2.1434,81600.0],["1986-09-19",2.135,2.135,2.1183,2.1183,32800.0],["1986-09-22",2.1183,2.135,2.11,2.1183,34600.0],["1986-09-23",2.1183,2.1434,2.1183,2.1183,31400.0],["1986-09-24",2.1183,2.1517,2.11,2.1267,44400.0],["1986-09-25",2.1434,2.1684,2.1434,2.1434,22600.0],["1986-09-26",2.1434,2.1684,2.135,2.16,33400.0],["1986-09-29",2.1434,2.1434,2.1183,2.1434,34600.0],["1986-09-30",2.1434,2.1517,2.0933,2.1183,35800.0],["1986-10-01",2.1183,2.1267,2.1017,2.1267,18600.0],["1986-10-02",2.1267,2.135,2.11,2.1267,22000.0],["1986-10-03",2.1267,2.135,2.1017,2.1267,21800.0],["1986-10-06",2.1267,2.1517,2.11,2.1434,30800.0],["1986-10-07",2.1434,2.16,2.135,2.16,18400.0],["1986-10-08",2.16,2.1684,2.1517,2.1517,11400.0],["1986-10-09",2.1517,2.1934,2.1517,2.1934,34800.0],["1986-10-10",2.1934,2.1934,2.1767,2.1934,29600.0],["1986-10-13",2.1934,2.1934,2.1767,2.1851,10400.0],["1986-10-14",2.1851,2.2101,2.1851,2.1934,58800.0],["1986-10-15",2.1934,2.2101,2.1934,2.2017,14000.0],["1986-10-16",2.2017,2.2518,2.2017,2.2518,41000.0],["1986-10-17",2.2518,2.2518,2.2434,2.2434,11800.0],["1986-10-20",2.2434,2.2434,2.1851,2.2101,62400.0],["1986-10-21",2.2101,2.2268,2.2017,2.2184,15200.0],["1986-10-22",2.2184,2.2184,2.1851,2.2017,30400.0],["1986-10-23",2.2017,2.2268,2.2017,2.2268,40600.0],["1986-10-24",2.2268,2.2268,2.2101,2.2101,18400.0],["1986-10-27",2.2101,2.2184,2.1851,2.2184,29600.0],["1986-10-28",2.2184,2.2434,2.2101,2.2434,41200.0],["1986-10-29",2.2434,2.2434,2.2184,2.2351,32400.0],["1986-10-30",2.2351,2.2601,2.2268,2.2518,22800.0],["1986-10-31",2.2518,2.2518,2.2351,2.2434,9200.0],["1986-11-03",2.2351,2.2351,2.2101,2.2351,36400.0],["1986-11-04",2.2351,2.2351,2.1851,2.2184,32400.0],["1986-11-05",2.2184,2.2351,2.1851,2.1851,24200.0],["1986-11-06",2.1851,2.2017,2.1767,2.1767,12000.0],["1986-11-07",2.1767,2.2184,2.1684,2.1851,26400.0],["1986-11-10",2.1851,2.1934,2.1684,2.1934,25600.0],["1986-11-11",2.1934,2.1934,2.1684,2.1767,17800.0],["1986-11-12",2.1767,2.1934,2.1767,2.1767,21200.0],["1986-11-13",2.1767,2.1934,2.16,2.1684,27600.0],["1986-11-14",2.1684,2.1851,2.16,2.1684,14200.0],["1986-11-17",2.1517,2.1517,2.1017,2.1017,22000.0],["1986-11-18",2.1017,2.11,2.0683,2.0683,57600.0],["1986-11-19",2.0766,2.135,2.0766,2.135,37200.0],["1986-11-20",2.1434,2.1767,2.1434,2.1767,17400.0],["1986-11-21",2.1767,2.1934,2.1517,2.1684,17000.0],["1986-11-24",2.1684,2.1851,2.135,2.1684,18600.0],["1986-11-25",2.1684,2.1851,2.1183,2.16,24400.0],["1986-11-26",2.16,2.16,2.11,2.1434,12600.0],["1986-11-28",2.1434,2.16,2.1267,2.1267,8800.0],["1986-12-01",2.1267,2.135,2.085,2.1017,27600.0],["1986-12-02",2.1183,2.1767,2.1183,2.1434,50400.0],["1986-12-03",2.1434,2.1684,2.135,2.1517,68400.0],["1986-12-04",2.1517,2.2017,2.1434,2.1851,41600.0],["1986-12-05",2.1851,2.2017,2.1684,2.1767,26200.0],["1986-12-08",2.1767,2.1934,2.1767,2.1767,32200.0],["1986-12-09",2.1767,2.1934,2.16,2.1684,27600.0],["1986-12-10",2.1684,2.2351,2.1434,2.2351,35800.0],["1986-12-11",2.2351,2.2434,2.2017,2.2017,62200.0],["1986-12-12",2.2017,2.2101,2.1767,2.1934,39400.0],["1986-12-15",2.1851,2.1851,2.1517,2.1767,57000.0],["1986-12-16",2.1767,2.1851,2.1517,2.1767,44800.0],["1986-12-17",2.1767,2.1767,2.1517,2.1684,25600.0],["1986-12-18",2.1684,2.1767,2.135,2.16,71600.0],["1986-12-19",2.16,2.16,2.11,2.135,94400.0],["1986-12-22",2.135,2.135,2.085,2.1183,99800.0],["1986-12-23",2.1183,2.1267,2.11,2.11,87600.0],["1986-12-24",2.1267,2.1767,2.1267,2.1517,20200.0],["1986-12-26",2.1517,2.1684,2.135,2.1684,14800.0],["1986-12-29",2.1684,2.1684,2.135,2.135,27400.0],["1986-12-30",2.135,2.1434,2.11,2.135,30400.0],["1986-12-31",2.1267,2.1267,2.1017,2.1017,45600.0],["1987-01-02",2.1017,2.1434,2.1017,2.1434,15800.0],["1987-01-05",2.16,2.2101,2.16,2.2101,28200.0],["1987-01-06",2.2268,2.2601,2.2268,2.2351,22200.0],["1987-01-07",2.2351,2.2601,2.2351,2.2351,17400.0],["1987-01-08",2.2351,2.2518,2.2268,2.2434,16800.0],["1987-01-09",2.2434,2.2601,2.2351,2.2601,21600.0],["1987-01-12",2.2601,2.2685,2.2351,2.2601,21800.0],["1987-01-13",2.2601,2.2851,2.2434,2.2434,22200.0],["1987-01-14",2.2434,2.2685,2.2351,2.2434,25600.0],["1987-01-15",2.2434,2.2685,2.2351,2.2351,25000.0],["1987-01-16",2.2351,2.2768,2.2351,2.2434,30000.0],["1987-01-19",2.2434,2.2685,2.2184,2.2434,18400.0],["1987-01-20",2.2434,2.2685,2.2434,2.2434,24800.0],["1987-01-21",2.2434,2.2434,2.2017,2.2101,58400.0],["1987-01-22",2.2101,2.2101,2.1851,2.2017,45600.0],["1987-01-23",2.2017,2.2351,2.16,2.1684,28200.0],["1987-01-26",2.1684,2.2017,2.1684,2.1934,29400.0],["1987-01-27",2.1934,2.2268,2.1851,2.2101,33000.0],["1987-01-28",2.2101,2.2101,2.1851,2.1934,16800.0],["1987-01-29",2.1934,2.2184,2.1767,2.1851,16600.0],["1987-01-30",2.1851,2.1934,2.1684,2.1934,84800.0],["1987-02-02",2.2238,2.2577,2.1985,2.2577,96000.0],["1987-02-03",2.2577,2.2577,2.2407,2.2492,33600.0],["1987-02-04",2.2492,2.283,2.2323,2.283,34000.0],["1987-02-05",2.283,2.2915,2.2661,2.283,25200.0],["1987-02-06",2.283,2.283,2.2492,2.2661,29200.0],["1987-02-09",2.2661,2.283,2.2577,2.2661,27400.0],["1987-02-10",2.2661,2.2661,2.2577,2.2577,17000.0],["1987-02-11",2.2577,2.2661,2.2407,2.2577,22800.0],["1987-02-12",2.2577,2.2746,2.2577,2.2577,25600.0],["1987-02-13",2.2577,2.2661,2.2492,2.2661,12400.0],["1987-02-17",2.2661,2.2746,2.2577,2.2661,23200.0],["1987-02-18",2.2661,2.2661,2.2323,2.2323,26000.0],["1987-02-19",2.2323,2.2323,2.2069,2.2069,14200.0],["1987-02-20",2.2069,2.2238,2.2069,2.2154,8800.0],["1987-02-23",2.2154,2.2238,2.2069,2.2069,23400.0],["1987-02-24",2.2069,2.2238,2.1985,2.1985,23000.0],["1987-02-25",2.1985,2.2069,2.19,2.1985,23000.0],["1987-02-26",2.1985,2.2238,2.1816,2.2069,14800.0],["1987-02-27",2.2069,2.2069,2.19,2.1985,15000.0],["1987-03-02",2.1985,2.2238,2.1985,2.2238,19000.0],["1987-03-03",2.2238,2.2323,2.2069,2.2238,13600.0],["1987-03-04",2.2238,2.2323,2.2069,2.2238,39600.0],["1987-03-05",2.2238,2.2323,2.1985,2.2154,110000.0],["1987-03-06",2.2154,2.2238,2.2069,2.2238,45800.0],["1987-03-09",2.2154,2.2154,2.19,2.19,21400.0],["1987-03-10",2.19,2.1985,2.1646,2.1985,27600.0],["1987-03-11",2.1985,2.1985,2.1816,2.1816,21400.0],["1987-03-12",2.1816,2.1985,2.1731,2.1985,47800.0],["1987-03-13",2.1985,2.2154,2.1816,2.1816,55000.0],["1987-03-16",2.1816,2.1816,2.1562,2.1562,47600.0],["1987-03-17",2.1562,2.1562,2.1139,2.1308,30600.0],["1987-03-18",2.1224,2.1224,2.0632,2.0632,39800.0],["1987-03-19",2.0632,2.0885,2.0463,2.0716,63000.0],["1987-03-20",2.0716,2.1139,2.0716,2.1139,46000.0],["1987-03-23",2.1139,2.1646,2.1139,2.1308,53600.0],["1987-03-24",2.1308,2.19,2.1224,2.1816,41200.0],["1987-03-25",2.1816,2.1985,2.1731,2.1816,147000.0],["1987-03-26",2.19,2.2154,2.19,2.2069,64600.0],["1987-03-27",2.2069,2.2238,2.1985,2.2238,34000.0],["1987-03-30",2.2154,2.2154,2.1731,2.19,28800.0],["1987-03-31",2.19,2.2069,2.19,2.1985,18600.0],["1987-04-01",2.1985,2.1985,2.1816,2.1985,45000.0],["1987-04-02",2.1985,2.2069,2.19,2.1985,28800.0],["1987-04-03",2.1985,2.1985,2.1816,2.1985,23000.0],["1987-04-06",2.19,2.19,2.1731,2.1731,42800.0],["1987-04-07",2.1731,2.1985,2.1731,2.19,44400.0],["1987-04-08",2.19,2.19,2.1562,2.1646,130800.0],["1987-04-09",2.1477,2.1477,2.097,2.1139,30000.0],["1987-04-10",2.1055,2.1055,1.9955,2.0209,91600.0],["1987-04-13",2.0209,2.0547,1.8602,1.9363,118000.0],["1987-04-14",1.9279,1.9279,1.8772,1.9279,73000.0],["1987-04-15",1.9448,1.9871,1.9448,1.9617,56400.0],["1987-04-16",1.9786,2.0547,1.9786,2.0547,53000.0],["1987-04-20",2.0547,2.0801,2.0294,2.0547,53400.0],["1987-04-21",2.0547,2.0632,2.0378,2.0632,19200.0],["1987-04-22",2.0632,2.0632,2.0378,2.0632,32400.0],["1987-04-23",2.0632,2.0632,2.0378,2.0632,32400.0],["1987-04-24",2.0632,2.0632,2.0463,2.0547,26000.0],["1987-04-27",2.0547,2.0716,2.0378,2.0378,52000.0],["1987-04-28",2.0378,2.0463,2.0294,2.0378,60200.0],["1987-04-29",2.0378,2.0463,2.0294,2.0378,43200.0],["1987-04-30",2.0378,2.0378,2.0209,2.0378,47200.0],["1987-05-01",2.0378,2.0463,2.0294,2.0294,79000.0],["1987-05-04",2.0603,2.0603,2.0088,2.0431,27800.0],["1987-05-05",2.0431,2.0774,2.0259,2.0603,31200.0],["1987-05-06",2.0603,2.086,2.0517,2.0517,31400.0],["1987-05-07",2.0517,2.0688,2.0431,2.0517,27400.0],["1987-05-08",2.0431,2.0431,1.9916,2.0431,16800.0],["1987-05-11",2.0431,2.0603,2.0345,2.0345,38600.0],["1987-05-12",2.0345,2.0431,1.9916,2.0431,16200.0],["1987-05-13",2.0259,2.0259,2.0002,2.0173,19200.0],["1987-05-14",2.0173,2.0173,1.9916,2.0002,22000.0],["1987-05-15",2.0002,2.0002,1.9401,1.9572,57200.0],["1987-05-18",1.9487,1.9487,1.9143,1.9401,56800.0],["1987-05-19",1.9401,1.9401,1.8542,1.8542,73800.0],["1987-05-20",1.8542,1.8714,1.8371,1.8628,32000.0],["1987-05-21",1.8628,1.8628,1.8285,1.8542,94000.0],["1987-05-22",1.8542,1.8628,1.8285,1.8628,30400.0],["1987-05-26",1.8628,1.8714,1.8456,1.8714,53200.0],["1987-05-27",1.88,1.9143,1.88,1.9143,32800.0],["1987-05-28",1.9229,1.9401,1.9229,1.9229,27000.0],["1987-05-29",1.9658,1.9916,1.9658,1.9916,24000.0],["1987-06-01",1.9916,2.0088,1.9916,1.9916,10800.0],["1987-06-02",1.9744,1.9744,1.9401,1.9401,26800.0],["1987-06-03",1.9401,1.9744,1.9229,1.9572,28800.0],["1987-06-04",1.9572,1.983,1.9572,1.9658,15200.0],["1987-06-05",1.9658,1.9916,1.9658,1.983,45200.0],["1987-06-08",1.983,1.983,1.9572,1.983,28600.0],["1987-06-09",1.983,1.9916,1.9572,1.9572,49000.0],["1987-06-10",1.9572,1.9744,1.9572,1.9572,23400.0],["1987-06-11",1.9572,1.9744,1.9057,1.9057,42200.0],["1987-06-12",1.9057,1.9315,1.9057,1.9315,50800.0],["1987-06-15",1.9315,1.9572,1.9143,1.9315,94800.0],["1987-06-16",1.9315,1.9487,1.9229,1.9315,21800.0],["1987-06-17",1.9315,1.9572,1.9315,1.9401,38800.0],["1987-06-18",1.9401,1.983,1.9401,1.9658,18600.0],["1987-06-19",1.9658,1.9916,1.9572,1.9658,85400.0],["1987-06-22",1.9658,1.9658,1.9229,1.9658,99600.0],["1987-06-23",1.9658,1.983,1.9401,1.9572,101800.0],["1987-06-24",1.9572,1.9572,1.9401,1.9572,49600.0],["1987-06-25",1.9572,1.9916,1.9487,1.9744,36800.0],["1987-06-26",1.9744,1.9916,1.9658,1.983,38800.0],["1987-06-29",1.983,1.983,1.9744,1.983,31000.0],["1987-06-30",1.983,1.983,1.9658,1.983,91800.0],["1987-07-01",1.983,1.9916,1.9744,1.9916,38800.0],["1987-07-02",1.9916,2.0002,1.983,1.983,49400.0],["1987-07-06",1.9916,2.0259,1.9916,2.0088,31000.0],["1987-07-07",2.0088,2.0259,2.0002,2.0259,38800.0],["1987-07-08",2.0259,2.0259,2.0088,2.0088,55600.0],["1987-07-09",2.0088,2.0259,2.0002,2.0002,34200.0],["1987-07-10",2.0088,2.0259,2.0088,2.0088,18200.0],["1987-07-13",2.0088,2.0259,2.0088,2.0088,24800.0],["1987-07-14",2.0088,2.0259,2.0088,2.0088,17400.0],["1987-07-15",2.0088,2.0173,1.9916,2.0002,15000.0],["1987-07-16",2.0002,2.0259,2.0002,2.0002,31400.0],["1987-07-17",2.0002,2.0173,2.0002,2.0173,15600.0],["1987-07-20",2.0173,2.0173,1.9916,2.0002,65200.0],["1987-07-21",2.0002,2.0088,1.9916,1.9916,25200.0],["1987-07-22",1.9916,1.9916,1.9744,1.983,23000.0],["1987-07-23",1.983,1.983,1.9487,1.9487,47600.0],["1987-07-24",1.9487,1.9572,1.9401,1.9487,17600.0],["1987-07-27",1.9487,1.9658,1.9401,1.9658,28000.0],["1987-07-28",1.9744,1.9916,1.9744,1.983,33000.0],["1987-07-29",1.983,1.9916,1.983,1.9916,14600.0],["1987-07-30",1.9916,1.9916,1.983,1.9916,54000.0],["1987-07-31",1.9916,1.9916,1.9744,1.983,17200.0],["1987-08-03",1.983,1.9916,1.9658,1.9744,37400.0],["1987-08-04",1.9884,1.9884,1.9622,1.9796,28400.0],["1987-08-05",1.9796,1.9884,1.9709,1.9709,21800.0],["1987-08-06",1.9709,1.9884,1.9622,1.9709,22200.0],["1987-08-07",1.9709,1.9884,1.9622,1.9884,30600.0],["1987-08-10",1.9884,1.9884,1.9709,1.9884,43800.0],["1987-08-11",1.9884,1.9884,1.9709,1.9796,71200.0],["1987-08-12",1.9796,2.0058,1.9709,1.9884,36400.0],["1987-08-13",1.9884,2.0058,1.9884,2.0058,87800.0],["1987-08-14",2.0058,2.0058,1.9884,1.9971,112800.0],["1987-08-17",1.9971,2.0145,1.9971,2.0058,89400.0],["1987-08-18",2.0058,2.0058,1.9971,2.0058,56600.0],["1987-08-19",2.0058,2.0233,1.9971,2.0145,24200.0],["1987-08-20",2.0145,2.0407,2.0058,2.0407,38200.0],["1987-08-21",2.0407,2.0581,2.032,2.0494,29600.0],["1987-08-24",2.0494,2.0581,2.032,2.0494,22800.0],["1987-08-25",2.0494,2.0669,2.0407,2.0494,35200.0],["1987-08-26",2.0581,2.0669,2.0581,2.0669,15400.0],["1987-08-27",2.0669,2.0669,2.0494,2.0669,20200.0],["1987-08-28",2.0669,2.0669,2.0233,2.0233,46600.0],["1987-08-31",2.0233,2.0581,2.0233,2.0494,81200.0],["1987-09-01",2.0494,2.093,2.032,2.0669,29200.0],["1987-09-02",2.0669,2.0843,2.0669,2.0843,17200.0],["1987-09-03",2.0843,2.0843,2.0494,2.0843,47000.0],["1987-09-04",2.0843,2.1366,2.0843,2.0843,40600.0],["1987-09-08",2.0843,2.0843,2.0233,2.0407,50000.0],["1987-09-09",2.0407,2.0407,2.0233,2.032,93000.0],["1987-09-10",2.032,2.0407,1.9971,1.9971,51400.0],["1987-09-11",1.9971,2.0233,1.9971,2.0233,36600.0],["1987-09-14",2.0233,2.0233,1.9971,2.0145,21600.0],["1987-09-15",2.0145,2.0145,1.9971,2.0145,22400.0],["1987-09-16",2.0145,2.0494,2.0145,2.032,53000.0],["1987-09-17",2.032,2.032,2.0058,2.0145,21400.0],["1987-09-18",2.0145,2.0145,1.9884,1.9884,28200.0],["1987-09-21",1.9884,1.9971,1.9709,1.9709,19200.0],["1987-09-22",1.9709,1.9884,1.9709,1.9709,23000.0],["1987-09-23",1.9709,1.9971,1.9535,1.9535,40800.0],["1987-09-24",1.9535,1.9622,1.936,1.9448,11800.0],["1987-09-25",1.9448,1.9709,1.9448,1.9622,61200.0],["1987-09-28",1.9622,1.9884,1.9622,1.9884,58200.0],["1987-09-29",1.9884,1.9971,1.9622,1.9709,33600.0],["1987-09-30",1.9709,1.9709,1.9622,1.9709,16000.0],["1987-10-01",1.9709,1.9796,1.9535,1.9709,36800.0],["1987-10-02",1.9709,1.9796,1.9448,1.9709,37000.0],["1987-10-05",1.9709,1.9796,1.9448,1.9448,15000.0],["1987-10-06",1.9535,1.9622,1.9535,1.9535,36400.0],["1987-10-07",1.9535,1.9884,1.9535,1.9709,28800.0],["1987-10-08",1.9796,2.0058,1.9796,1.9884,48600.0],["1987-10-09",1.9884,1.9971,1.9535,1.9535,40600.0],["1987-10-12",1.9535,1.9535,1.936,1.936,15600.0],["1987-10-13",1.936,1.9622,1.9273,1.9622,22600.0],["1987-10-14",1.9622,1.9709,1.936,1.9709,29200.0],["1987-10-15",1.9709,2.0058,1.9535,1.9884,28600.0],["1987-10-16",1.9884,1.9971,1.936,1.936,151200.0],["1987-10-19",1.8837,1.8837,1.6744,1.6744,136800.0],["1987-10-20",1.6744,1.7267,1.5523,1.7093,161200.0],["1987-10-21",1.8139,1.9186,1.8139,1.9186,81800.0],["1987-10-22",1.9186,1.9186,1.7965,1.814,156000.0],["1987-10-23",1.8227,1.8663,1.8227,1.8314,36000.0],["1987-10-26",1.8314,1.8314,1.7093,1.7791,77400.0],["1987-10-27",1.814,1.8837,1.814,1.8837,38600.0],["1987-10-28",1.8837,1.8924,1.8576,1.8576,139200.0],["1987-10-29",1.8576,1.875,1.8488,1.8663,39400.0],["1987-10-30",1.8663,1.875,1.7791,1.8052,69600.0],["1987-11-02",1.8052,1.8576,1.7878,1.7965,71400.0],["1987-11-03",1.7965,1.814,1.7965,1.814,88600.0],["1987-11-04",1.8303,1.8303,1.8036,1.8036,68600.0],["1987-11-05",1.8214,1.9191,1.8125,1.9191,74200.0],["1987-11-06",1.9191,1.9547,1.9103,1.9458,41000.0],["1987-11-09",1.928,1.9458,1.8925,1.9191,81800.0],["1987-11-10",1.9103,1.9103,1.857,1.8658,49800.0],["1987-11-11",1.8658,1.8836,1.8658,1.8836,39200.0],["1987-11-12",1.8747,1.9191,1.8747,1.8925,16400.0],["1987-11-13",1.9103,1.928,1.9014,1.9103,14800.0],["1987-11-16",1.9191,1.9547,1.9191,1.9547,21200.0],["1987-11-17",1.9547,1.9725,1.928,1.9636,27400.0],["1987-11-18",1.9636,1.9725,1.9369,1.9636,30200.0],["1987-11-19",1.9458,1.9902,1.9369,1.9636,63000.0],["1987-11-20",1.9547,1.9725,1.9458,1.9725,57600.0],["1987-11-23",1.9547,1.9636,1.9191,1.9369,39400.0],["1987-11-24",1.9458,1.9813,1.928,1.9547,18000.0],["1987-11-25",1.9369,1.9547,1.9191,1.9547,9800.0],["1987-11-27",1.9369,1.9547,1.9369,1.9369,50000.0],["1987-11-30",1.928,1.9369,1.8747,1.9014,20600.0],["1987-12-01",1.9014,1.9014,1.8747,1.8747,11800.0],["1987-12-02",1.8925,1.9014,1.8836,1.9014,5600.0],["1987-12-03",1.8836,1.9014,1.8658,1.8747,24600.0],["1987-12-04",1.8747,1.8747,1.7948,1.8125,32800.0],["1987-12-07",1.7948,1.8125,1.777,1.7948,25200.0],["1987-12-08",1.7859,1.8747,1.7859,1.8658,17400.0],["1987-12-09",1.9014,1.9103,1.8836,1.9014,26200.0],["1987-12-10",1.8925,1.9014,1.8836,1.8925,14800.0],["1987-12-11",1.9014,1.9014,1.8392,1.857,23000.0],["1987-12-14",1.8481,1.9014,1.8392,1.8836,32800.0],["1987-12-15",1.9014,1.9191,1.8658,1.8836,23200.0],["1987-12-16",1.8658,1.9014,1.8658,1.9014,30600.0],["1987-12-17",1.8836,1.9014,1.8836,1.8925,17600.0],["1987-12-18",1.8747,1.9014,1.857,1.8925,23400.0],["1987-12-21",1.8747,1.9547,1.8658,1.9369,34600.0],["1987-12-22",1.9458,1.9458,1.9191,1.9191,26600.0],["1987-12-23",1.928,1.9369,1.9191,1.9369,9400.0],["1987-12-24",1.928,1.9458,1.9191,1.9191,10000.0],["1987-12-28",1.9191,1.9191,1.8481,1.8658,30000.0],["1987-12-29",1.8658,1.9014,1.8658,1.8658,47400.0],["1987-12-30",1.857,1.9014,1.857,1.8747,48200.0],["1987-12-31",1.857,1.8747,1.8392,1.8392,35600.0],["1988-01-04",1.8392,1.8836,1.8392,1.8747,24800.0],["1988-01-05",1.9191,1.9458,1.9191,1.9369,36400.0],["1988-01-06",1.9369,1.9636,1.9191,1.9636,35600.0],["1988-01-07",1.9369,1.9636,1.9369,1.9636,27000.0],["1988-01-08",1.9636,1.9636,1.9191,1.928,12600.0],["1988-01-11",1.9014,1.9014,1.857,1.8836,16200.0],["1988-01-12",1.8747,1.8925,1.8658,1.8836,13400.0],["1988-01-13",1.8747,1.9191,1.8747,1.9191,9600.0],["1988-01-14",1.9191,1.9458,1.9014,1.9191,26000.0],["1988-01-15",1.9369,1.9725,1.928,1.9636,12600.0],["1988-01-18",1.9636,1.9725,1.9369,1.9369,18400.0],["1988-01-19",1.9547,1.9636,1.9458,1.9547,10800.0],["1988-01-20",1.9369,1.9636,1.9369,1.9547,8200.0],["1988-01-21",1.9636,1.9725,1.9458,1.9458,27200.0],["1988-01-22",1.9636,1.9725,1.9547,1.9725,13000.0],["1988-01-25",1.9725,2.008,1.9636,1.9902,29600.0],["1988-01-26",1.9725,2.0258,1.9725,2.0258,19600.0],["1988-01-27",2.0435,2.0435,2.0169,2.0347,40000.0],["1988-01-28",2.0258,2.1146,2.0258,2.0791,18400.0],["1988-01-29",2.088,2.1146,2.088,2.1057,53000.0],["1988-02-01",2.1043,2.1675,2.1043,2.1494,538600.0],["1988-02-02",2.1675,2.1856,2.1494,2.1856,78200.0],["1988-02-03",2.1675,2.1946,2.1404,2.1585,42800.0],["1988-02-04",2.1494,2.1765,2.1404,2.1404,21600.0],["1988-02-05",2.1404,2.1765,2.1404,2.1765,30400.0],["1988-02-08",2.1765,2.1765,2.1494,2.1675,28800.0],["1988-02-09",2.1675,2.1765,2.1314,2.1404,16000.0],["1988-02-10",2.1404,2.1585,2.1404,2.1494,13000.0],["1988-02-11",2.1494,2.1494,2.1404,2.1494,26800.0],["1988-02-12",2.1404,2.1494,2.1404,2.1494,4400.0],["1988-02-16",2.1314,2.1494,2.1223,2.1314,19400.0],["1988-02-17",2.1223,2.1404,2.1133,2.1314,20000.0],["1988-02-18",2.1223,2.1494,2.1223,2.1314,17600.0],["1988-02-19",2.1223,2.1494,2.1223,2.1314,23400.0],["1988-02-22",2.1314,2.1675,2.1314,2.1585,15400.0],["1988-02-23",2.1494,2.1585,2.1494,2.1585,5000.0],["1988-02-24",2.1494,2.1585,2.1404,2.1585,13600.0],["1988-02-25",2.1494,2.1585,2.1314,2.1314,128400.0],["1988-02-26",2.1404,2.1404,2.1133,2.1404,13800.0],["1988-02-29",2.1494,2.1585,2.1404,2.1585,21000.0],["1988-03-01",2.1404,2.1675,2.1404,2.1585,19800.0],["1988-03-02",2.1494,2.1585,2.1404,2.1404,55400.0],["1988-03-03",2.1494,2.1585,2.1404,2.1404,231200.0],["1988-03-04",2.1404,2.1494,2.1314,2.1494,16800.0],["1988-03-07",2.1494,2.1585,2.1404,2.1585,40200.0],["1988-03-08",2.1494,2.1675,2.1494,2.1675,168000.0],["1988-03-09",2.1675,2.1856,2.1585,2.1675,33600.0],["1988-03-10",2.1856,2.1946,2.1675,2.1856,27400.0],["1988-03-11",2.1946,2.2398,2.1675,2.2398,98200.0],["1988-03-14",2.2578,2.312,2.2398,2.2939,103600.0],["1988-03-15",2.303,2.312,2.2939,2.2939,60000.0],["1988-03-16",2.312,2.3301,2.303,2.3301,78400.0],["1988-03-17",2.3301,2.3843,2.3301,2.3662,83400.0],["1988-03-18",2.3752,2.3843,2.312,2.312,58000.0],["1988-03-21",2.321,2.321,2.2759,2.321,57800.0],["1988-03-22",2.3391,2.3481,2.312,2.3391,35800.0],["1988-03-23",2.321,2.3301,2.312,2.321,36200.0],["1988-03-24",2.303,2.321,2.2939,2.303,26600.0],["1988-03-25",2.2849,2.303,2.2668,2.2668,22600.0],["1988-03-28",2.2759,2.2849,2.2578,2.2849,21000.0],["1988-03-29",2.2849,2.312,2.2578,2.303,23600.0],["1988-03-30",2.303,2.312,2.2939,2.312,25800.0],["1988-03-31",2.312,2.312,2.2939,2.2939,19800.0],["1988-04-04",2.2759,2.2939,2.2668,2.2849,13200.0],["1988-04-05",2.2759,2.2939,2.2488,2.2578,40200.0],["1988-04-06",2.2759,2.2939,2.2578,2.2939,43400.0],["1988-04-07",2.2759,2.3301,2.2759,2.312,38000.0],["1988-04-08",2.3301,2.3391,2.2939,2.3301,21400.0],["1988-04-11",2.3481,2.3662,2.3301,2.3391,39000.0],["1988-04-12",2.3481,2.3843,2.3301,2.3752,28800.0],["1988-04-13",2.3752,2.4294,2.3752,2.4204,75400.0],["1988-04-14",2.4023,2.4023,2.3752,2.3843,34600.0],["1988-04-15",2.3752,2.3843,2.321,2.321,51400.0],["1988-04-18",2.321,2.321,2.2578,2.2759,53000.0],["1988-04-19",2.2759,2.3481,2.2488,2.321,32000.0],["1988-04-20",2.3391,2.3481,2.312,2.3301,28800.0],["1988-04-21",2.3301,2.3572,2.303,2.312,28600.0],["1988-04-22",2.303,2.3481,2.2939,2.3301,20800.0],["1988-04-25",2.3481,2.3481,2.3301,2.3301,10800.0],["1988-04-26",2.321,2.3301,2.312,2.321,24400.0],["1988-04-27",2.312,2.3391,2.303,2.303,12600.0],["1988-04-28",2.312,2.312,2.2759,2.2939,30000.0],["1988-04-29",2.312,2.3301,2.2939,2.3301,38200.0],["1988-05-02",2.3286,2.3653,2.3194,2.3378,30200.0],["1988-05-03",2.3378,2.3469,2.3286,2.3469,19800.0],["1988-05-04",2.3286,2.3378,2.3103,2.3194,13000.0],["1988-05-05",2.3103,2.3194,2.3011,2.3011,13000.0],["1988-05-06",2.3103,2.3194,2.3011,2.3011,18200.0],["1988-05-09",2.3103,2.3103,2.2736,2.2828,65400.0],["1988-05-10",2.2828,2.2828,2.2461,2.2736,27400.0],["1988-05-11",2.2553,2.2736,2.2369,2.2736,30600.0],["1988-05-12",2.2736,2.2828,2.2553,2.2736,18800.0],["1988-05-13",2.2919,2.3011,2.2828,2.2919,23600.0],["1988-05-16",2.3011,2.3194,2.2919,2.3194,14600.0],["1988-05-17",2.3378,2.3378,2.3194,2.3378,20600.0],["1988-05-18",2.3378,2.3469,2.3286,2.3286,13200.0],["1988-05-19",2.3286,2.3286,2.3194,2.3194,15800.0],["1988-05-20",2.3378,2.3469,2.3103,2.3103,22200.0],["1988-05-23",2.3103,2.3286,2.2828,2.2828,30800.0],["1988-05-24",2.2919,2.2919,2.2736,2.2736,19600.0],["1988-05-25",2.2736,2.2919,2.2736,2.2736,23400.0],["1988-05-26",2.2919,2.2919,2.2736,2.2919,8600.0],["1988-05-27",2.2828,2.2919,2.2736,2.2828,9800.0],["1988-05-31",2.2644,2.2644,2.2461,2.2553,15800.0],["1988-06-01",2.2369,2.3103,2.2369,2.3103,58800.0],["1988-06-02",2.3194,2.3286,2.3011,2.3011,19200.0],["1988-06-03",2.2919,2.3286,2.2919,2.3286,26800.0],["1988-06-06",2.3103,2.3194,2.2919,2.2919,11000.0],["1988-06-07",2.2828,2.3103,2.2736,2.2919,11600.0],["1988-06-08",2.3103,2.3103,2.2919,2.2919,25600.0],["1988-06-09",2.2828,2.3011,2.2736,2.2828,25200.0],["1988-06-10",2.2828,2.3011,2.2828,2.3011,12600.0],["1988-06-13",2.3103,2.3194,2.2828,2.2828,20800.0],["1988-06-14",2.2919,2.3103,2.2644,2.2644,18200.0],["1988-06-15",2.2736,2.2736,2.2553,2.2736,10000.0],["1988-06-16",2.2644,2.2828,2.2553,2.2828,12400.0],["1988-06-17",2.2828,2.2919,2.2736,2.2736,7600.0],["1988-06-20",2.2919,2.2919,2.2736,2.2828,9600.0],["1988-06-21",2.2736,2.3011,2.2736,2.2736,14000.0],["1988-06-22",2.2828,2.3011,2.2828,2.2828,14800.0],["1988-06-23",2.2919,2.3011,2.2919,2.2919,20600.0],["1988-06-24",2.2919,2.3011,2.2919,2.3011,10000.0],["1988-06-27",2.3011,2.3011,2.2736,2.2736,6000.0],["1988-06-28",2.2644,2.2919,2.2644,2.2828,6600.0],["1988-06-29",2.2736,2.2919,2.2736,2.2736,17200.0],["1988-06-30",2.2736,2.2828,2.2553,2.2644,22400.0],["1988-07-01",2.2461,2.2461,2.2369,2.2369,910000.0],["1988-07-05",2.2369,2.2369,2.2094,2.2186,253200.0],["1988-07-06",2.2094,2.2094,2.1819,2.1911,174000.0],["1988-07-07",2.1911,2.1911,2.1452,2.1544,121000.0],["1988-07-08",2.1544,2.1728,2.1544,2.1636,159600.0],["1988-07-11",2.1636,2.1728,2.1452,2.1728,161000.0],["1988-07-12",2.1636,2.1728,2.1452,2.1544,55000.0],["1988-07-13",2.1452,2.1636,2.1452,2.1636,28400.0],["1988-07-14",2.1636,2.1636,2.1269,2.1452,39400.0],["1988-07-15",2.1361,2.1544,2.1361,2.1361,76200.0],["1988-07-18",2.1544,2.1544,2.1177,2.1177,39400.0],["1988-07-19",2.1177,2.1177,2.0811,2.0902,76200.0],["1988-07-20",2.1086,2.1086,2.0994,2.1086,52000.0],["1988-07-21",2.0902,2.0994,2.0902,2.0994,17800.0],["1988-07-22",2.1086,2.1086,2.0627,2.0902,76800.0],["1988-07-25",2.0902,2.0902,2.0719,2.0719,5800.0],["1988-07-26",2.0811,2.0994,2.0719,2.0994,57000.0],["1988-07-27",2.1086,2.1086,2.0719,2.0719,38000.0],["1988-07-28",2.0719,2.0811,2.0627,2.0627,102400.0],["1988-07-29",2.0627,2.1086,2.0627,2.0994,504600.0],["1988-08-01",2.0979,2.1259,2.0979,2.1072,23800.0],["1988-08-02",2.1166,2.1166,2.0979,2.1166,22200.0],["1988-08-03",2.0979,2.1259,2.0886,2.1259,143600.0],["1988-08-04",2.1445,2.1445,2.1166,2.1166,29200.0],["1988-08-05",2.1352,2.1352,2.1072,2.1072,23000.0],["1988-08-08",2.1072,2.1259,2.1072,2.1072,30400.0],["1988-08-09",2.1072,2.1166,2.1072,2.1072,59000.0],["1988-08-10",2.1072,2.1166,2.0979,2.1166,98000.0],["1988-08-11",2.1352,2.1352,2.1259,2.1259,76000.0],["1988-08-12",2.1352,2.1352,2.1259,2.1259,23600.0],["1988-08-15",2.1259,2.1352,2.1072,2.1166,36800.0],["1988-08-16",2.1072,2.1259,2.1072,2.1259,14600.0],["1988-08-17",2.1166,2.1352,2.1166,2.1259,28400.0],["1988-08-18",2.1259,2.1445,2.1259,2.1352,13600.0],["1988-08-19",2.1445,2.1445,2.1259,2.1445,11800.0],["1988-08-22",2.1445,2.1445,2.1166,2.1166,14000.0],["1988-08-23",2.1259,2.1352,2.1259,2.1352,21800.0],["1988-08-24",2.1352,2.1445,2.1259,2.1445,43200.0],["1988-08-25",2.1352,2.1445,2.1352,2.1352,3200.0],["1988-08-26",2.1445,2.1445,2.1259,2.1352,8800.0],["1988-08-29",2.1539,2.1539,2.1445,2.1445,17200.0],["1988-08-30",2.1445,2.1445,2.1259,2.1352,11600.0],["1988-08-31",2.1259,2.1539,2.1259,2.1445,159200.0],["1988-09-01",2.1445,2.1539,2.1445,2.1445,124800.0],["1988-09-02",2.1445,2.1632,2.1445,2.1632,10000.0],["1988-09-06",2.1632,2.1632,2.1445,2.1445,77000.0],["1988-09-07",2.1632,2.1632,2.1539,2.1632,50200.0],["1988-09-08",2.1725,2.1725,2.1445,2.1445,29400.0],["1988-09-09",2.1445,2.1539,2.1352,2.1352,9400.0],["1988-09-12",2.1445,2.1539,2.1352,2.1539,11800.0],["1988-09-13",2.1445,2.1632,2.1445,2.1539,13600.0],["1988-09-14",2.1539,2.1818,2.1539,2.1632,33000.0],["1988-09-15",2.1632,2.1725,2.1539,2.1539,19400.0],["1988-09-16",2.1539,2.1632,2.1445,2.1539,17400.0],["1988-09-19",2.1539,2.1632,2.1445,2.1632,27200.0],["1988-09-20",2.1445,2.1632,2.1259,2.1445,93800.0],["1988-09-21",2.1445,2.1445,2.1166,2.1352,25200.0],["1988-09-22",2.1352,2.1352,2.1259,2.1352,18200.0],["1988-09-23",2.1352,2.1352,2.1259,2.1352,23000.0],["1988-09-26",2.1259,2.1445,2.1259,2.1352,22200.0],["1988-09-27",2.1352,2.1352,2.1166,2.1259,77800.0],["1988-09-28",2.1352,2.1445,2.1259,2.1445,36400.0],["1988-09-29",2.1539,2.1632,2.1445,2.1632,67600.0],["1988-09-30",2.1445,2.1632,2.1445,2.1632,99000.0],["1988-10-03",2.1632,2.1632,2.1539,2.1632,19400.0],["1988-10-04",2.1632,2.1632,2.1539,2.1632,95600.0],["1988-10-05",2.1539,2.1912,2.1539,2.1725,30000.0],["1988-10-06",2.1818,2.1912,2.1725,2.1725,15800.0],["1988-10-07",2.1632,2.2005,2.1632,2.1818,55400.0],["1988-10-10",2.1818,2.2191,2.1818,2.2191,15600.0],["1988-10-11",2.2285,2.2378,2.2098,2.2191,25600.0],["1988-10-12",2.2191,2.2285,2.2098,2.2191,8200.0],["1988-10-13",2.2191,2.2191,2.2005,2.2191,54400.0],["1988-10-14",2.2285,2.2285,2.2191,2.2191,32400.0],["1988-10-17",2.2005,2.2285,2.2005,2.2191,13200.0],["1988-10-18",2.2285,2.2285,2.2005,2.2191,29200.0],["1988-10-19",2.2378,2.2378,2.2098,2.2098,15200.0],["1988-10-20",2.2191,2.2285,2.2098,2.2285,24000.0],["1988-10-21",2.2285,2.2378,2.2098,2.2191,30400.0],["1988-10-24",2.2191,2.2191,2.2098,2.2191,20800.0],["1988-10-25",2.2285,2.2378,2.2191,2.2191,34800.0],["1988-10-26",2.2378,2.2378,2.2191,2.2191,23800.0],["1988-10-27",2.2285,2.2285,2.2098,2.2098,16600.0],["1988-10-28",2.2191,2.2285,2.2098,2.2191,636400.0],["1988-10-31",2.1819,2.1819,2.1345,2.163,255200.0],["1988-11-01",2.1725,2.2009,2.1725,2.1914,25600.0],["1988-11-02",2.1819,2.2199,2.1819,2.2009,33800.0],["1988-11-03",2.2104,2.2199,2.2009,2.2104,24000.0],["1988-11-04",2.2199,2.2199,2.2009,2.2104,169400.0],["1988-11-07",2.2009,2.2104,2.1914,2.1914,19600.0],["1988-11-08",2.2009,2.2199,2.2009,2.2199,68800.0],["1988-11-09",2.2199,2.2199,2.2009,2.2199,14200.0],["1988-11-10",2.2199,2.2199,2.2009,2.2199,53000.0],["1988-11-11",2.2199,2.2199,2.2009,2.2009,16400.0],["1988-11-14",2.2104,2.2199,2.1914,2.2009,65800.0],["1988-11-15",2.2104,2.2104,2.1914,2.2009,73000.0],["1988-11-16",2.1819,2.2009,2.1725,2.1819,51600.0],["1988-11-17",2.1725,2.1914,2.163,2.1725,27400.0],["1988-11-18",2.1914,2.1914,2.1819,2.1914,36600.0],["1988-11-21",2.2009,2.2009,2.1725,2.1819,74000.0],["1988-11-22",2.1819,2.2009,2.1819,2.1819,26800.0],["1988-11-23",2.1725,2.1914,2.1725,2.1819,19800.0],["1988-11-25",2.1725,2.1819,2.1725,2.1725,51600.0],["1988-11-28",2.1819,2.1914,2.1725,2.1914,22600.0],["1988-11-29",2.1914,2.1914,2.1725,2.1819,25800.0],["1988-11-30",2.1819,2.1819,2.1725,2.1725,32400.0],["1988-12-01",2.1725,2.1914,2.1725,2.1914,12600.0],["1988-12-02",2.2009,2.2104,2.1819,2.2009,10400.0],["1988-12-05",2.2009,2.2104,2.1914,2.2104,73600.0],["1988-12-06",2.2104,2.2199,2.2009,2.2104,16800.0],["1988-12-07",2.2199,2.2199,2.2104,2.2199,21400.0],["1988-12-08",2.2009,2.2199,2.2009,2.2104,42600.0],["1988-12-09",2.2104,2.2199,2.2009,2.2199,17800.0],["1988-12-12",2.2294,2.2294,2.2104,2.2294,27800.0],["1988-12-13",2.2199,2.2294,2.2104,2.2199,30800.0],["1988-12-14",2.2294,2.2294,2.2104,2.2199,43000.0],["1988-12-15",2.2104,2.2294,2.2104,2.2294,39000.0],["1988-12-16",2.2294,2.2294,2.2199,2.2199,29800.0],["1988-12-19",2.2389,2.2389,2.2199,2.2389,30200.0],["1988-12-20",2.2294,2.2389,2.2199,2.2199,40600.0],["1988-12-21",2.2294,2.2389,2.2199,2.2199,20400.0],["1988-12-22",2.2389,2.2389,2.2104,2.2389,35200.0],["1988-12-23",2.2389,2.2389,2.2199,2.2389,20600.0],["1988-12-27",2.2389,2.2389,2.2199,2.2294,23800.0],["1988-12-28",2.2294,2.2389,2.2294,2.2389,24800.0],["1988-12-29",2.2389,2.2578,2.2294,2.2389,41400.0],["1988-12-30",2.2483,2.2483,2.2294,2.2483,17400.0],["1989-01-03",2.2389,2.2483,2.2294,2.2389,21800.0],["1989-01-04",2.2483,2.2578,2.2389,2.2578,21200.0],["1989-01-05",2.2673,2.2673,2.2483,2.2673,21000.0],["1989-01-06",2.2578,2.2863,2.2578,2.2673,15000.0],["1989-01-09",2.2863,2.2958,2.2768,2.2863,17600.0],["1989-01-10",2.2768,2.2863,2.2768,2.2768,13800.0],["1989-01-11",2.2673,2.2768,2.2673,2.2673,28800.0],["1989-01-12",2.2768,2.2768,2.2673,2.2673,150000.0],["1989-01-13",2.2768,2.2768,2.2578,2.2673,14600.0],["1989-01-16",2.2768,2.2768,2.2673,2.2768,116200.0],["1989-01-17",2.2958,2.2958,2.2768,2.2768,19200.0],["1989-01-18",2.2958,2.3148,2.2863,2.3148,28800.0],["1989-01-19",2.3053,2.3148,2.2958,2.3148,17200.0],["1989-01-20",2.2958,2.3053,2.2958,2.2958,183800.0],["1989-01-23",2.3148,2.3148,2.2768,2.2768,103000.0],["1989-01-24",2.2768,2.3242,2.2768,2.2958,33400.0],["1989-01-25",2.2958,2.3053,2.2958,2.3053,30000.0],["1989-01-26",2.2958,2.3148,2.2863,2.3053,77200.0],["1989-01-27",2.2958,2.3148,2.2958,2.3053,20400.0],["1989-01-30",2.3053,2.3148,2.2958,2.3053,31000.0],["1989-01-31",2.3242,2.3432,2.3053,2.3432,73600.0],["1989-02-01",2.3432,2.3527,2.3337,2.3432,18000.0],["1989-02-02",2.3337,2.3337,2.3242,2.3337,18800.0],["1989-02-03",2.3337,2.3337,2.3242,2.3242,49200.0],["1989-02-06",2.3347,2.3636,2.325,2.3636,52000.0],["1989-02-07",2.3636,2.3733,2.354,2.3733,28800.0],["1989-02-08",2.354,2.3636,2.354,2.3636,39400.0],["1989-02-09",2.354,2.3636,2.3443,2.354,53800.0],["1989-02-10",2.354,2.354,2.325,2.325,27800.0],["1989-02-13",2.3057,2.3154,2.2864,2.3057,37400.0],["1989-02-14",2.325,2.3347,2.3057,2.325,34600.0],["1989-02-15",2.3443,2.3829,2.3443,2.3733,67800.0],["1989-02-16",2.3829,2.3829,2.3636,2.3636,22000.0],["1989-02-17",2.354,2.3733,2.354,2.354,48000.0],["1989-02-21",2.3733,2.3829,2.3636,2.3733,28800.0],["1989-02-22",2.3732,2.3732,2.3347,2.3443,20000.0],["1989-02-23",2.325,2.3347,2.3154,2.3154,33600.0],["1989-02-24",2.3154,2.325,2.3154,2.3154,13600.0],["1989-02-27",2.325,2.325,2.2961,2.325,22200.0],["1989-02-28",2.3057,2.3057,2.2768,2.2768,56000.0],["1989-03-01",2.2864,2.2961,2.2768,2.2768,11800.0],["1989-03-02",2.2768,2.3057,2.2768,2.3057,20800.0],["1989-03-03",2.2961,2.3057,2.2671,2.2864,48400.0],["1989-03-06",2.2961,2.3057,2.2864,2.3057,53600.0],["1989-03-07",2.3057,2.3154,2.2961,2.3057,16400.0],["1989-03-08",2.2961,2.325,2.2961,2.325,9400.0],["1989-03-09",2.3154,2.325,2.3154,2.3154,21800.0],["1989-03-10",2.325,2.3443,2.3154,2.3347,38400.0],["1989-03-13",2.354,2.3636,2.3443,2.354,150600.0],["1989-03-14",2.3636,2.3636,2.354,2.354,5800.0],["1989-03-15",2.354,2.3733,2.354,2.354,27800.0],["1989-03-16",2.354,2.3733,2.354,2.3733,9800.0],["1989-03-17",2.3733,2.3733,2.354,2.3733,63000.0],["1989-03-20",2.3636,2.3636,2.3347,2.3443,20000.0],["1989-03-21",2.3443,2.3443,2.3347,2.3443,11800.0],["1989-03-22",2.3443,2.3443,2.325,2.3347,15800.0],["1989-03-23",2.3347,2.3443,2.325,2.325,15800.0],["1989-03-27",2.3347,2.3347,2.325,2.325,28000.0],["1989-03-28",2.3347,2.3443,2.325,2.325,7200.0],["1989-03-29",2.3347,2.3443,2.325,2.3347,43400.0],["1989-03-30",2.3347,2.3443,2.325,2.3347,72000.0],["1989-03-31",2.3347,2.3347,2.3154,2.3154,20000.0],["1989-04-03",2.3154,2.3347,2.3154,2.3347,24000.0],["1989-04-04",2.3347,2.3347,2.3154,2.3154,15200.0],["1989-04-05",2.3154,2.3347,2.3154,2.3347,13400.0],["1989-04-06",2.325,2.3347,2.3154,2.3347,29400.0],["1989-04-07",2.3347,2.3347,2.325,2.3347,9200.0],["1989-04-10",2.3154,2.3443,2.3154,2.3443,12200.0],["1989-04-11",2.3347,2.354,2.3347,2.3443,155000.0],["1989-04-12",2.3443,2.3443,2.325,2.3443,14600.0],["1989-04-13",2.354,2.354,2.325,2.3347,29200.0],["1989-04-14",2.3347,2.3347,2.325,2.3347,8600.0],["1989-04-17",2.325,2.3347,2.325,2.325,20200.0],["1989-04-18",2.3347,2.3636,2.3347,2.354,21600.0],["1989-04-19",2.3443,2.354,2.3347,2.3443,16400.0],["1989-04-20",2.3443,2.3443,2.325,2.325,21200.0],["1989-04-21",2.3347,2.354,2.325,2.354,118200.0],["1989-04-24",2.3347,2.354,2.3347,2.3443,17800.0],["1989-04-25",2.354,2.354,2.3443,2.354,18400.0],["1989-04-26",2.354,2.3636,2.3443,2.3636,21400.0],["1989-04-27",2.3636,2.3733,2.354,2.3636,143200.0],["1989-04-28",2.3636,2.3733,2.3636,2.3636,78800.0],["1989-05-01",2.3829,2.3829,2.3636,2.3636,28800.0],["1989-05-02",2.3733,2.3925,2.3636,2.3829,34400.0],["1989-05-03",2.3829,2.4022,2.3733,2.4022,99000.0],["1989-05-04",2.4022,2.4118,2.3925,2.4022,68200.0],["1989-05-05",2.4022,2.4118,2.3925,2.3925,17000.0],["1989-05-08",2.3835,2.4129,2.3835,2.4129,200400.0],["1989-05-09",2.4031,2.4129,2.3933,2.3933,212400.0],["1989-05-10",2.3737,2.4129,2.3737,2.4031,36200.0],["1989-05-11",2.3933,2.4326,2.3933,2.4326,25000.0],["1989-05-12",2.4424,2.462,2.4424,2.462,27600.0],["1989-05-15",2.4522,2.4718,2.4522,2.4522,12600.0],["1989-05-16",2.462,2.4718,2.4522,2.462,31000.0],["1989-05-17",2.4522,2.4816,2.4522,2.4816,29000.0],["1989-05-18",2.4914,2.4914,2.4816,2.4816,17600.0],["1989-05-19",2.4816,2.5012,2.4718,2.4816,29200.0],["1989-05-22",2.4718,2.4914,2.462,2.4914,33600.0],["1989-05-23",2.4914,2.5012,2.4816,2.4816,12000.0],["1989-05-24",2.4816,2.4914,2.4816,2.4816,72800.0],["1989-05-25",2.5012,2.5012,2.4816,2.5012,139600.0],["1989-05-26",2.5208,2.5208,2.4914,2.5208,29000.0],["1989-05-30",2.511,2.5503,2.5012,2.5503,62200.0],["1989-05-31",2.5405,2.5601,2.5307,2.5503,14800.0],["1989-06-01",2.5307,2.5503,2.5307,2.5307,22600.0],["1989-06-02",2.5503,2.5699,2.5405,2.5699,30000.0],["1989-06-05",2.5797,2.6091,2.5699,2.5895,24200.0],["1989-06-06",2.5895,2.6484,2.5895,2.6287,33800.0],["1989-06-07",2.6287,2.6582,2.6287,2.6385,44800.0],["1989-06-08",2.6484,2.6484,2.6287,2.6385,19000.0],["1989-06-09",2.6385,2.6385,2.5993,2.6287,33200.0],["1989-06-12",2.6385,2.6385,2.6287,2.6287,29400.0],["1989-06-13",2.6484,2.6484,2.5993,2.5993,27200.0],["1989-06-14",2.5895,2.6091,2.5895,2.5993,10400.0],["1989-06-15",2.6189,2.6189,2.5895,2.6091,27400.0],["1989-06-16",2.5895,2.6091,2.5895,2.5895,21400.0],["1989-06-19",2.5895,2.5993,2.5797,2.5895,18200.0],["1989-06-20",2.5797,2.5895,2.5601,2.5699,25000.0],["1989-06-21",2.5699,2.5797,2.5601,2.5601,21000.0],["1989-06-22",2.5797,2.6091,2.5601,2.5993,32600.0],["1989-06-23",2.5993,2.6189,2.5993,2.6091,31200.0],["1989-06-26",2.6189,2.6287,2.6091,2.6189,32200.0],["1989-06-27",2.6091,2.6189,2.5993,2.6189,35600.0],["1989-06-28",2.6189,2.6189,2.6091,2.6189,14200.0],["1989-06-29",2.6091,2.6287,2.5993,2.5993,28200.0],["1989-06-30",2.6091,2.6189,2.5895,2.5895,23000.0],["1989-07-03",2.5895,2.6091,2.5895,2.5895,13200.0],["1989-07-05",2.5993,2.5993,2.5797,2.5895,10200.0],["1989-07-06",2.5993,2.5993,2.5895,2.5895,23400.0],["1989-07-07",2.5993,2.5993,2.5699,2.5895,30600.0],["1989-07-10",2.5895,2.6287,2.5797,2.6189,50000.0],["1989-07-11",2.5993,2.6287,2.5993,2.6287,20800.0],["1989-07-12",2.6189,2.6287,2.5993,2.6189,32400.0],["1989-07-13",2.6189,2.6287,2.6091,2.6189,25600.0],["1989-07-14",2.6091,2.6189,2.6091,2.6189,19800.0],["1989-07-17",2.6091,2.6287,2.5993,2.6189,69600.0],["1989-07-18",2.6287,2.6484,2.6189,2.6385,43200.0],["1989-07-19",2.6287,2.668,2.6287,2.668,45400.0],["1989-07-20",2.6484,2.6582,2.6385,2.6484,45000.0],["1989-07-21",2.6484,2.668,2.6287,2.668,22200.0],["1989-07-24",2.6582,2.6974,2.6582,2.668,26600.0],["1989-07-25",2.668,2.6974,2.668,2.6876,16800.0],["1989-07-26",2.6974,2.7464,2.6876,2.7268,26000.0],["1989-07-27",2.717,2.7563,2.717,2.7563,48200.0],["1989-07-28",2.7464,2.7759,2.7464,2.7661,48600.0],["1989-07-31",2.7857,2.7955,2.7661,2.7759,34400.0],["1989-08-01",2.7563,2.7857,2.7464,2.7857,28600.0],["1989-08-02",2.7661,2.7857,2.7563,2.7661,38800.0],["1989-08-03",2.7464,2.7759,2.7464,2.7464,15400.0],["1989-08-04",2.7464,2.7563,2.7268,2.7366,24800.0],["1989-08-07",2.7275,2.7573,2.7275,2.7573,199800.0],["1989-08-08",2.7374,2.7673,2.7275,2.7573,212200.0],["1989-08-09",2.7673,2.7673,2.7474,2.7673,13200.0],["1989-08-10",2.7573,2.7772,2.7573,2.7673,33800.0],["1989-08-11",2.7872,2.7872,2.7573,2.7573,20200.0],["1989-08-14",2.7673,2.7773,2.7573,2.7773,19000.0],["1989-08-15",2.7573,2.7673,2.7474,2.7474,29000.0],["1989-08-16",2.7275,2.7474,2.7275,2.7474,10800.0],["1989-08-17",2.7374,2.7474,2.7374,2.7474,8600.0],["1989-08-18",2.7474,2.7673,2.7474,2.7573,36800.0],["1989-08-21",2.7374,2.7772,2.7374,2.7474,16400.0],["1989-08-22",2.7573,2.7573,2.7474,2.7474,20200.0],["1989-08-23",2.7474,2.7573,2.7275,2.7374,64400.0],["1989-08-24",2.7275,2.7474,2.7175,2.7474,66000.0],["1989-08-25",2.7275,2.7474,2.6877,2.6976,362800.0],["1989-08-28",2.6976,2.7076,2.6777,2.6976,42400.0],["1989-08-29",2.7076,2.7076,2.6877,2.6877,12200.0],["1989-08-30",2.6976,2.6976,2.6678,2.6678,11400.0],["1989-08-31",2.6777,2.6777,2.6578,2.6578,17000.0],["1989-09-01",2.6678,2.6777,2.6478,2.6678,19000.0],["1989-09-05",2.6678,2.6678,2.6478,2.6578,19200.0],["1989-09-06",2.6678,2.6777,2.6478,2.6678,9200.0],["1989-09-07",2.6877,2.6877,2.6379,2.6478,17200.0],["1989-09-08",2.6678,2.6777,2.6578,2.6578,27600.0],["1989-09-11",2.6578,2.6578,2.618,2.6478,130800.0],["1989-09-12",2.6379,2.6578,2.6279,2.6478,12000.0],["1989-09-13",2.6279,2.6478,2.618,2.6279,35800.0],["1989-09-14",2.6279,2.6379,2.618,2.6379,33400.0],["1989-09-15",2.6379,2.6478,2.6279,2.6279,8600.0],["1989-09-18",2.6279,2.6478,2.618,2.618,159400.0],["1989-09-19",2.6379,2.6478,2.6279,2.6379,35600.0],["1989-09-20",2.6279,2.6478,2.6279,2.6478,182400.0],["1989-09-21",2.6478,2.6478,2.6279,2.6279,25400.0],["1989-09-22",2.6478,2.6478,2.6379,2.6478,30800.0],["1989-09-25",2.6478,2.6578,2.6379,2.6478,22600.0],["1989-09-26",2.6578,2.6877,2.6478,2.6777,70000.0],["1989-09-27",2.6777,2.6777,2.6678,2.6678,19400.0],["1989-09-28",2.6678,2.7076,2.6678,2.6976,28200.0],["1989-09-29",2.6976,2.6976,2.6877,2.6976,19000.0],["1989-10-02",2.6976,2.6976,2.6877,2.6976,18400.0],["1989-10-03",2.6976,2.6976,2.6877,2.6877,69000.0],["1989-10-04",2.6877,2.7175,2.6877,2.7175,14200.0],["1989-10-05",2.7076,2.7374,2.7076,2.7374,29600.0],["1989-10-06",2.7474,2.7573,2.7275,2.7374,14600.0],["1989-10-09",2.7374,2.7474,2.7275,2.7474,7200.0],["1989-10-10",2.7374,2.7872,2.7374,2.7872,27000.0],["1989-10-11",2.7673,2.7773,2.7573,2.7773,20000.0],["1989-10-12",2.7673,2.7872,2.7673,2.7773,9400.0],["1989-10-13",2.7772,2.7772,2.7474,2.7474,15600.0],["1989-10-16",2.7275,2.7673,2.7076,2.7573,41000.0],["1989-10-17",2.7573,2.7673,2.7374,2.7474,37400.0],["1989-10-18",2.7474,2.7773,2.7374,2.7773,41200.0],["1989-10-19",2.7872,2.7972,2.7673,2.7972,40200.0],["1989-10-20",2.7772,2.7972,2.7772,2.7972,20400.0],["1989-10-23",2.7972,2.8071,2.7872,2.7972,32600.0],["1989-10-24",2.8071,2.8171,2.7773,2.7773,24000.0],["1989-10-25",2.7673,2.7872,2.7474,2.7773,38000.0],["1989-10-26",2.7573,2.7872,2.7573,2.7872,17600.0],["1989-10-27",2.7872,2.7872,2.7573,2.7872,59200.0],["1989-10-30",2.7673,2.7872,2.7673,2.7872,11800.0],["1989-10-31",2.7872,2.827,2.7773,2.8171,26200.0],["1989-11-01",2.827,2.8668,2.827,2.8668,30200.0],["1989-11-02",2.8469,2.8867,2.8469,2.8867,24400.0],["1989-11-03",2.8867,2.9067,2.8668,2.8967,82200.0],["1989-11-06",2.8867,2.9664,2.8867,2.9465,99800.0],["1989-11-07",2.9396,2.98,2.9396,2.98,82200.0],["1989-11-08",2.98,2.98,2.9295,2.98,78000.0],["1989-11-09",2.98,3.0002,2.9699,2.98,23800.0],["1989-11-10",3.0002,3.0103,2.9699,2.9901,23400.0],["1989-11-13",2.9901,2.9901,2.9396,2.9901,37600.0],["1989-11-14",2.98,3.0103,2.98,3.0103,31600.0],["1989-11-15",3.0002,3.0103,2.9901,3.0103,35000.0],["1989-11-16",3.0002,3.0204,2.9901,3.0204,12200.0],["1989-11-17",3.0204,3.0305,3.0103,3.0204,14400.0],["1989-11-20",3.0103,3.0305,3.0103,3.0305,23200.0],["1989-11-21",3.0204,3.0406,3.0103,3.0406,20400.0],["1989-11-22",3.0406,3.0608,3.0305,3.0507,16600.0],["1989-11-24",3.0608,3.081,3.0507,3.081,8400.0],["1989-11-27",3.0911,3.1113,3.0709,3.1012,25400.0],["1989-11-28",3.0911,3.1012,3.081,3.0911,81200.0],["1989-11-29",3.0911,3.1012,3.081,3.1012,13000.0],["1989-11-30",3.1012,3.1012,3.081,3.0911,24400.0],["1989-12-01",3.081,3.1113,3.0709,3.1113,16600.0],["1989-12-04",3.1113,3.1214,3.0911,3.1113,41000.0],["1989-12-05",3.0911,3.1315,3.081,3.1214,39800.0],["1989-12-06",3.1214,3.1315,3.0911,3.1113,24600.0],["1989-12-07",3.1113,3.1214,3.0911,3.0911,17600.0],["1989-12-08",3.0911,3.1012,3.0507,3.0709,19400.0],["1989-12-11",3.081,3.1012,3.0709,3.1012,16000.0],["1989-12-12",3.0911,3.1315,3.0911,3.1315,37400.0],["1989-12-13",3.1214,3.2124,3.1214,3.2124,39800.0],["1989-12-14",3.1921,3.2022,3.1315,3.1315,116800.0],["1989-12-15",3.1113,3.1214,3.0709,3.081,79600.0],["1989-12-18",3.0709,3.0709,3.0406,3.0507,59800.0],["1989-12-19",3.0507,3.0608,3.0507,3.0608,28200.0],["1989-12-20",3.0406,3.0911,3.0305,3.0507,32600.0],["1989-12-21",3.0709,3.0709,3.0507,3.0709,11200.0],["1989-12-22",3.0911,3.1517,3.0911,3.1416,14000.0],["1989-12-26",3.1315,3.1416,3.1113,3.1315,22000.0],["1989-12-27",3.1517,3.182,3.1517,3.1719,23400.0],["1989-12-28",3.182,3.2022,3.1719,3.1921,18800.0],["1989-12-29",3.2124,3.2528,3.2022,3.2528,37800.0],["1990-01-02",3.2326,3.2326,3.2023,3.2225,137000.0],["1990-01-03",3.2124,3.2225,3.1719,3.2022,59000.0],["1990-01-04",3.1921,3.1921,3.1315,3.1517,37400.0],["1990-01-05",3.1517,3.1517,3.1113,3.1416,22200.0],["1990-01-08",3.1315,3.1315,3.0608,3.0911,44400.0],["1990-01-09",3.1012,3.1517,3.0709,3.1517,31200.0],["1990-01-10",3.1315,3.1416,3.1214,3.1416,21800.0],["1990-01-11",3.1517,3.1517,3.1214,3.1214,148800.0],["1990-01-12",3.1214,3.1214,3.0911,3.1012,41000.0],["1990-01-15",3.1113,3.1214,3.0709,3.0709,21200.0],["1990-01-16",3.0507,3.0608,3.0002,3.0608,36800.0],["1990-01-17",3.0507,3.0709,3.0507,3.0709,17800.0],["1990-01-18",3.0709,3.0709,2.9901,3.0305,35800.0],["1990-01-19",3.0103,3.1315,3.0103,3.1214,40800.0],["1990-01-22",3.1416,3.1517,3.1113,3.1113,41000.0],["1990-01-23",3.1113,3.1214,3.1012,3.1214,18600.0],["1990-01-24",3.1012,3.1214,3.081,3.1113,32400.0],["1990-01-25",3.0911,3.1113,3.0709,3.081,28400.0],["1990-01-26",3.0709,3.0709,2.9901,3.0002,62200.0],["1990-01-29",2.9901,3.0103,2.9699,3.0002,40400.0],["1990-01-30",3.0002,3.0002,2.9598,2.9901,40200.0],["1990-01-31",2.98,2.9901,2.9497,2.9699,57400.0],["1990-02-01",2.9699,2.9699,2.9295,2.9396,35000.0],["1990-02-02",2.9396,2.9901,2.9396,2.9598,30800.0],["1990-02-05",2.9497,2.9699,2.9396,2.9497,36200.0],["1990-02-06",2.953,2.9735,2.9325,2.9632,33600.0],["1990-02-07",2.9837,2.9837,2.9325,2.953,22800.0],["1990-02-08",2.953,2.953,2.9222,2.9427,39400.0],["1990-02-09",2.953,2.953,2.9325,2.9427,43800.0],["1990-02-12",2.953,2.953,2.9427,2.953,13800.0],["1990-02-13",2.953,3.035,2.9427,3.0145,40800.0],["1990-02-14",3.0248,3.035,3.0145,3.035,10600.0],["1990-02-15",3.0145,3.1888,3.0043,3.0145,45400.0],["1990-02-16",3.0145,3.0248,2.994,3.0248,11600.0],["1990-02-20",3.0043,3.0248,2.994,3.0145,31200.0],["1990-02-21",3.0145,3.0145,2.9735,2.9837,20000.0],["1990-02-22",2.994,3.0043,2.9632,2.9735,15200.0],["1990-02-23",2.9735,2.994,2.953,2.9632,29000.0],["1990-02-26",2.9735,2.9735,2.9325,2.9325,14000.0],["1990-02-27",2.9427,2.953,2.9222,2.953,19800.0],["1990-02-28",2.9325,2.9325,2.9222,2.9222,17600.0],["1990-03-01",2.9222,2.9735,2.9222,2.9632,37200.0],["1990-03-02",2.9632,2.9837,2.953,2.9837,13600.0],["1990-03-05",3.0043,3.0043,2.9837,2.9837,12800.0],["1990-03-06",2.994,2.994,2.9632,2.9837,19000.0],["1990-03-07",2.9837,3.0043,2.9837,2.9837,15200.0],["1990-03-08",2.994,2.994,2.9735,2.9837,19400.0],["1990-03-09",2.9837,2.9837,2.9735,2.9837,13200.0],["1990-03-12",2.9837,2.9837,2.9735,2.9837,31200.0],["1990-03-13",2.9837,2.9837,2.953,2.9632,23400.0],["1990-03-14",2.9632,2.9735,2.9427,2.9427,14400.0],["1990-03-15",2.9632,2.9837,2.953,2.953,21200.0],["1990-03-16",2.9427,2.953,2.9325,2.953,32600.0],["1990-03-19",2.9427,2.953,2.9325,2.9427,32600.0],["1990-03-20",2.9222,2.9427,2.9222,2.9325,19600.0],["1990-03-21",2.9427,2.953,2.9222,2.953,22400.0],["1990-03-22",2.9427,2.9632,2.9325,2.953,12400.0],["1990-03-23",2.953,2.9632,2.9325,2.953,38000.0],["1990-03-26",2.953,2.953,2.9325,2.9325,87400.0],["1990-03-27",2.912,2.9325,2.8915,2.9325,20200.0],["1990-03-28",2.953,2.953,2.912,2.9222,28000.0],["1990-03-29",2.9222,2.9222,2.9017,2.9222,25000.0],["1990-03-30",2.9325,2.9325,2.9017,2.9222,101200.0],["1990-04-02",2.9017,2.9222,2.871,2.9222,62400.0],["1990-04-03",2.912,2.9325,2.912,2.9222,21200.0],["1990-04-04",2.9325,2.9427,2.912,2.912,29200.0],["1990-04-05",2.9017,2.9325,2.8915,2.9325,21600.0],["1990-04-06",2.9325,2.9325,2.9017,2.9325,32000.0],["1990-04-09",2.9325,2.9325,2.8915,2.9017,33600.0],["1990-04-10",2.8915,2.9222,2.8915,2.9222,15000.0],["1990-04-11",2.9222,2.953,2.912,2.953,14000.0],["1990-04-12",2.9735,2.994,2.953,2.9735,22800.0],["1990-04-16",2.9735,3.0248,2.9735,3.0145,21000.0],["1990-04-17",2.994,3.0043,2.9222,2.9325,74800.0],["1990-04-18",2.9427,2.9427,2.8094,2.8094,188200.0],["1990-04-19",2.8197,2.8197,2.7069,2.7889,93800.0],["1990-04-20",2.8094,2.8094,2.7684,2.8094,99200.0],["1990-04-23",2.7889,2.7889,2.7479,2.7787,36800.0],["1990-04-24",2.7684,2.7889,2.7582,2.7889,37200.0],["1990-04-25",2.7992,2.8094,2.7889,2.7889,33000.0],["1990-04-26",2.7992,2.8094,2.7787,2.7889,13800.0],["1990-04-27",2.7684,2.7787,2.7479,2.7582,21600.0],["1990-04-30",2.7787,2.7889,2.7069,2.7479,47000.0],["1990-05-01",2.7479,2.7479,2.7172,2.7479,27400.0],["1990-05-02",2.7684,2.7787,2.7582,2.7787,21000.0],["1990-05-03",2.7889,2.8094,2.7684,2.7992,69800.0],["1990-05-04",2.8129,2.8546,2.8129,2.8129,25600.0],["1990-05-07",2.8338,2.8546,2.8234,2.8546,18800.0],["1990-05-08",2.8442,2.865,2.8338,2.8338,27800.0],["1990-05-09",2.8338,2.8546,2.8338,2.8442,10200.0],["1990-05-10",2.8338,2.8546,2.8338,2.8442,18200.0],["1990-05-11",2.8546,2.8859,2.8338,2.8338,90200.0],["1990-05-14",2.8546,2.8859,2.8338,2.8546,43000.0],["1990-05-15",2.8546,2.8546,2.8129,2.8234,36000.0],["1990-05-16",2.8129,2.8129,2.7713,2.7921,64000.0],["1990-05-17",2.8025,2.8129,2.7921,2.8129,31200.0],["1990-05-18",2.8129,2.8129,2.7921,2.8025,43600.0],["1990-05-21",2.8025,2.8129,2.7921,2.8129,28000.0],["1990-05-22",2.8129,2.8129,2.7817,2.8025,35600.0],["1990-05-23",2.8025,2.8025,2.7817,2.7921,26800.0],["1990-05-24",2.7921,2.7921,2.7608,2.7817,26800.0],["1990-05-25",2.7817,2.7817,2.6983,2.7192,36400.0],["1990-05-29",2.7296,2.74,2.6879,2.7296,34000.0],["1990-05-30",2.7504,2.7504,2.6671,2.6983,47600.0],["1990-05-31",2.7192,2.7296,2.6983,2.7192,26000.0],["1990-06-01",2.7192,2.7296,2.7088,2.7296,61200.0],["1990-06-04",2.7296,2.7921,2.7088,2.7921,42200.0],["1990-06-05",2.8129,2.8129,2.7713,2.7817,25400.0],["1990-06-06",2.7817,2.7921,2.7504,2.7608,27600.0],["1990-06-07",2.7504,2.7713,2.7504,2.7504,31200.0],["1990-06-08",2.7713,2.7921,2.7608,2.7817,19800.0],["1990-06-11",2.7713,2.8129,2.7608,2.8129,18800.0],["1990-06-12",2.8338,2.8338,2.7921,2.8234,32600.0],["1990-06-13",2.8442,2.8442,2.8234,2.8442,30600.0],["1990-06-14",2.8546,2.8546,2.7921,2.8129,26800.0],["1990-06-15",2.8338,2.8338,2.7817,2.8025,30600.0],["1990-06-18",2.8025,2.8129,2.7817,2.8025,30000.0],["1990-06-19",2.7817,2.7817,2.7608,2.7713,12000.0],["1990-06-20",2.7921,2.7921,2.7608,2.7608,9800.0],["1990-06-21",2.7608,2.7713,2.74,2.7608,20800.0],["1990-06-22",2.7608,2.7713,2.7504,2.7713,13400.0],["1990-06-25",2.7713,2.7713,2.7088,2.7192,22400.0],["1990-06-26",2.74,2.74,2.6983,2.7296,20600.0],["1990-06-27",2.7504,2.7504,2.7296,2.7504,23400.0],["1990-06-28",2.7504,2.7608,2.7296,2.7504,17000.0],["1990-06-29",2.7296,2.7504,2.7296,2.7504,16400.0],["1990-07-02",2.7504,2.7504,2.7296,2.7296,58200.0],["1990-07-03",2.7192,2.74,2.7088,2.7192,22200.0],["1990-07-05",2.7296,2.7296,2.7192,2.7296,12200.0],["1990-07-06",2.7296,2.7296,2.7192,2.7296,15400.0],["1990-07-09",2.7296,2.7296,2.6983,2.7296,21200.0],["1990-07-10",2.7192,2.74,2.7088,2.7192,17000.0],["1990-07-11",2.7088,2.74,2.6983,2.7296,20400.0],["1990-07-12",2.7192,2.74,2.7088,2.74,22800.0],["1990-07-13",2.7192,2.7296,2.6775,2.7088,104000.0],["1990-07-16",2.7088,2.7088,2.6879,2.6983,68400.0],["1990-07-17",2.6983,2.7088,2.6775,2.6879,64200.0],["1990-07-18",2.6879,2.6879,2.6671,2.6879,90400.0],["1990-07-19",2.6879,2.6879,2.6462,2.6775,25400.0],["1990-07-20",2.6775,2.6879,2.6671,2.6775,15800.0],["1990-07-23",2.6775,2.6775,2.6567,2.6775,16200.0],["1990-07-24",2.6775,2.6775,2.6358,2.6358,20400.0],["1990-07-25",2.6567,2.6567,2.6358,2.6567,25400.0],["1990-07-26",2.6671,2.6775,2.6462,2.6671,17000.0],["1990-07-27",2.6462,2.6671,2.6254,2.6462,16200.0],["1990-07-30",2.6358,2.6567,2.6254,2.6254,14800.0],["1990-07-31",2.6254,2.6775,2.6254,2.6775,53800.0],["1990-08-01",2.6983,2.6983,2.6775,2.6983,20400.0],["1990-08-02",2.6983,2.7192,2.6879,2.7088,28400.0],["1990-08-03",2.6983,2.6983,2.6671,2.6775,133200.0],["1990-08-06",2.6703,2.6703,2.5749,2.5961,47000.0],["1990-08-07",2.6067,2.6385,2.5961,2.6385,40200.0],["1990-08-08",2.6597,2.6915,2.6491,2.6915,21200.0],["1990-08-09",2.6915,2.6915,2.6809,2.6809,34400.0],["1990-08-10",2.6809,2.6915,2.6703,2.6703,14200.0],["1990-08-13",2.6703,2.6809,2.6491,2.6703,21600.0],["1990-08-14",2.6703,2.6703,2.6597,2.6703,65000.0],["1990-08-15",2.6597,2.6597,2.6173,2.6173,61400.0],["1990-08-16",2.6279,2.6385,2.6067,2.6279,26400.0],["1990-08-17",2.6067,2.6173,2.5749,2.6067,20800.0],["1990-08-20",2.5961,2.6067,2.5643,2.5855,17600.0],["1990-08-21",2.5643,2.5855,2.5325,2.5643,31000.0],["1990-08-22",2.5643,2.5643,2.4584,2.4584,54000.0],["1990-08-23",2.4372,2.4372,2.3312,2.3312,92000.0],["1990-08-24",2.3736,2.3948,2.31,2.3736,66400.0],["1990-08-27",2.416,2.5113,2.416,2.5008,32200.0],["1990-08-28",2.5219,2.5431,2.5008,2.5325,25000.0],["1990-08-29",2.5325,2.5325,2.5113,2.5219,39200.0],["1990-08-30",2.5219,2.5325,2.5008,2.5325,19800.0],["1990-08-31",2.5325,2.5431,2.5113,2.5431,23400.0],["1990-09-04",2.5219,2.5431,2.5113,2.5431,13400.0],["1990-09-05",2.5431,2.5431,2.5113,2.5219,17400.0],["1990-09-06",2.5219,2.5431,2.5219,2.5431,40000.0],["1990-09-07",2.5219,2.5537,2.5219,2.5537,26600.0],["1990-09-10",2.5537,2.5537,2.5219,2.5219,41800.0],["1990-09-11",2.5431,2.5431,2.5008,2.5113,16800.0],["1990-09-12",2.5325,2.5325,2.5008,2.5113,10800.0],["1990-09-13",2.5325,2.5325,2.469,2.4796,15800.0],["1990-09-14",2.4902,2.4902,2.4584,2.4902,19200.0],["1990-09-17",2.5113,2.5113,2.4584,2.4796,20200.0],["1990-09-18",2.4796,2.4796,2.4478,2.4796,14200.0],["1990-09-19",2.5008,2.5008,2.4372,2.4584,18000.0],["1990-09-20",2.469,2.469,2.3842,2.3948,48200.0],["1990-09-21",2.3948,2.3948,2.3736,2.3948,35800.0],["1990-09-24",2.3842,2.3842,2.363,2.3842,24400.0],["1990-09-25",2.363,2.3948,2.363,2.3842,12200.0],["1990-09-26",2.3948,2.3948,2.3736,2.3948,12200.0],["1990-09-27",2.3948,2.3948,2.3524,2.3524,17800.0],["1990-09-28",2.3524,2.3842,2.3418,2.3842,15000.0],["1990-10-01",2.3948,2.4584,2.3736,2.4372,65400.0],["1990-10-02",2.4584,2.4796,2.4054,2.4266,30200.0],["1990-10-03",2.4478,2.4478,2.3736,2.3842,26000.0],["1990-10-04",2.3842,2.3948,2.3524,2.3948,84200.0],["1990-10-05",2.3948,2.3948,2.363,2.363,18600.0],["1990-10-08",2.3842,2.3948,2.3736,2.3948,21800.0],["1990-10-09",2.3842,2.3948,2.363,2.3736,75000.0],["1990-10-10",2.363,2.3736,2.3418,2.363,30200.0],["1990-10-11",2.3736,2.3736,2.3418,2.363,30600.0],["1990-10-12",2.3842,2.3948,2.363,2.3948,131600.0],["1990-10-15",2.3948,2.4054,2.3736,2.3842,19000.0],["1990-10-16",2.3948,2.3948,2.3418,2.3524,18800.0],["1990-10-17",2.3524,2.3524,2.3312,2.3418,192800.0],["1990-10-18",2.3418,2.3418,2.3312,2.3312,84200.0],["1990-10-19",2.3524,2.3736,2.3418,2.363,20000.0],["1990-10-22",2.363,2.363,2.3418,2.3524,160000.0],["1990-10-23",2.363,2.363,2.3418,2.3524,219800.0],["1990-10-24",2.3418,2.3524,2.3418,2.3524,66200.0],["1990-10-25",2.3524,2.3524,2.3418,2.3524,43200.0],["1990-10-26",2.3524,2.3524,2.3312,2.3524,43200.0],["1990-10-29",2.3312,2.3524,2.3312,2.3418,34800.0],["1990-10-30",2.3418,2.3524,2.3312,2.3524,99000.0],["1990-10-31",2.3524,2.363,2.3418,2.3524,32600.0],["1990-11-01",2.3524,2.4054,2.3418,2.4054,222600.0],["1990-11-02",2.4054,2.4584,2.3948,2.4584,103200.0],["1990-11-05",2.4584,2.4902,2.4478,2.4796,158200.0],["1990-11-06",2.4839,2.5055,2.4515,2.4623,70400.0],["1990-11-07",2.4623,2.4623,2.4191,2.4407,68800.0],["1990-11-08",2.4515,2.4623,2.4299,2.4299,41000.0],["1990-11-09",2.4515,2.5487,2.4407,2.5487,137200.0],["1990-11-12",2.5487,2.5919,2.5487,2.5919,46400.0],["1990-11-13",2.5919,2.6027,2.5595,2.5595,46600.0],["1990-11-14",2.5811,2.5919,2.5595,2.5919,22400.0],["1990-11-15",2.5919,2.5919,2.5703,2.5811,23000.0],["1990-11-16",2.5811,2.5919,2.5811,2.5919,43800.0],["1990-11-19",2.5811,2.6027,2.5703,2.6027,24600.0],["1990-11-20",2.5919,2.5919,2.5595,2.5595,63000.0],["1990-11-21",2.5595,2.5703,2.5271,2.5595,34800.0],["1990-11-23",2.5703,2.5703,2.5595,2.5703,10200.0],["1990-11-26",2.5595,2.5811,2.5271,2.5595,32400.0],["1990-11-27",2.5595,2.5595,2.5379,2.5487,21800.0],["1990-11-28",2.5487,2.5595,2.5163,2.5379,28000.0],["1990-11-29",2.5379,2.5379,2.5055,2.5271,53200.0],["1990-11-30",2.5487,2.5487,2.5271,2.5379,26800.0],["1990-12-03",2.5163,2.5487,2.5055,2.5487,73400.0],["1990-12-04",2.5487,2.5487,2.4947,2.5055,40800.0],["1990-12-05",2.5163,2.5271,2.5055,2.5163,93200.0],["1990-12-06",2.5271,2.5379,2.5163,2.5271,63200.0],["1990-12-07",2.5271,2.5487,2.5163,2.5487,125400.0],["1990-12-10",2.5487,2.5703,2.5379,2.5703,100800.0],["1990-12-11",2.5703,2.6135,2.5595,2.6135,115200.0],["1990-12-12",2.6135,2.6999,2.6135,2.6999,88000.0],["1990-12-13",2.6999,2.7431,2.6783,2.7215,33800.0],["1990-12-14",2.7215,2.7215,2.6783,2.6999,20200.0],["1990-12-17",2.6783,2.6783,2.6459,2.6675,161000.0],["1990-12-18",2.6783,2.6891,2.6567,2.6891,38200.0],["1990-12-19",2.7215,2.7215,2.6351,2.6675,45200.0],["1990-12-20",2.6567,2.6567,2.6135,2.6567,38600.0],["1990-12-21",2.6567,2.6567,2.6351,2.6567,25000.0],["1990-12-24",2.6567,2.6675,2.6351,2.6459,8200.0],["1990-12-26",2.6351,2.6675,2.6351,2.6675,17600.0],["1990-12-27",2.6567,2.6999,2.6567,2.6999,30400.0],["1990-12-28",2.6999,2.7647,2.6891,2.7647,35800.0],["1990-12-31",2.7431,2.7431,2.7107,2.7323,54600.0],["1991-01-02",2.7323,2.7323,2.7107,2.7215,38200.0],["1991-01-03",2.7215,2.7215,2.6783,2.7107,20000.0],["1991-01-04",2.7107,2.7107,2.6783,2.6999,32000.0],["1991-01-07",2.6783,2.6783,2.6243,2.6459,41600.0],["1991-01-08",2.6351,2.6351,2.5811,2.6027,54200.0],["1991-01-09",2.6243,2.6243,2.5379,2.5487,73800.0],["1991-01-10",2.5379,2.5811,2.5379,2.5811,36000.0],["1991-01-11",2.5811,2.5919,2.5703,2.5919,61200.0],["1991-01-14",2.5919,2.5919,2.5595,2.5811,43000.0],["1991-01-15",2.5703,2.5919,2.5703,2.5919,18200.0],["1991-01-16",2.5919,2.6027,2.5811,2.6027,64800.0],["1991-01-17",2.6783,2.6999,2.6567,2.6999,83400.0],["1991-01-18",2.6891,2.7431,2.6891,2.7323,20400.0],["1991-01-21",2.7323,2.7647,2.7215,2.7539,26000.0],["1991-01-22",2.7323,2.7647,2.7215,2.7647,153600.0],["1991-01-23",2.7647,2.7755,2.7539,2.7755,22200.0],["1991-01-24",2.7755,2.7863,2.7647,2.7755,23600.0],["1991-01-25",2.7863,2.7863,2.7647,2.7755,29200.0],["1991-01-28",2.7863,2.7971,2.7647,2.7755,19800.0],["1991-01-29",2.7647,2.7755,2.7539,2.7755,58600.0],["1991-01-30",2.7755,2.7863,2.7647,2.7755,35400.0],["1991-01-31",2.7755,2.7863,2.7647,2.7863,13800.0],["1991-02-01",2.7863,2.7971,2.7647,2.7863,40200.0],["1991-02-04",2.7971,2.8295,2.7755,2.8295,1038800.0],["1991-02-05",2.8448,2.8448,2.8119,2.8229,78200.0],["1991-02-06",2.8229,2.8229,2.7899,2.8119,34800.0],["1991-02-07",2.8009,2.8119,2.768,2.7899,35600.0],["1991-02-08",2.8009,2.8009,2.7789,2.8009,21000.0],["1991-02-11",2.8119,2.8119,2.7789,2.8119,47200.0],["1991-02-12",2.8339,2.8558,2.8009,2.8558,54000.0],["1991-02-13",2.8448,2.8998,2.8448,2.8888,32800.0],["1991-02-14",2.8998,2.9217,2.8888,2.8998,20400.0],["1991-02-15",2.9217,2.9437,2.9217,2.9327,23400.0],["1991-02-19",2.9327,2.9327,2.8998,2.9217,43400.0],["1991-02-20",2.8998,2.9217,2.8998,2.9107,56200.0],["1991-02-21",2.8888,2.9217,2.8778,2.9217,39000.0],["1991-02-22",2.8998,2.8998,2.8558,2.8778,42800.0],["1991-02-25",2.8888,2.8888,2.8448,2.8778,30000.0],["1991-02-26",2.8778,2.8778,2.8339,2.8558,13600.0],["1991-02-27",2.8448,2.8558,2.8009,2.8229,24400.0],["1991-02-28",2.8448,2.8448,2.8229,2.8448,14400.0],["1991-03-01",2.8448,2.8558,2.8339,2.8558,15000.0],["1991-03-04",2.8558,2.8668,2.8339,2.8668,41200.0],["1991-03-05",2.8558,2.8998,2.8558,2.8888,33400.0],["1991-03-06",2.9107,2.9107,2.8778,2.8778,53800.0],["1991-03-07",2.8998,2.8998,2.8668,2.8888,34200.0],["1991-03-08",2.8888,2.9107,2.8668,2.8998,34800.0],["1991-03-11",2.8888,2.8888,2.8558,2.8778,22600.0],["1991-03-12",2.8558,2.8778,2.8339,2.8778,31200.0],["1991-03-13",2.8998,2.8998,2.8668,2.8998,24600.0],["1991-03-14",2.8998,2.8998,2.8668,2.8998,21400.0],["1991-03-15",2.8998,2.8998,2.8558,2.8778,18800.0],["1991-03-18",2.8778,2.8778,2.8339,2.8778,54600.0],["1991-03-19",2.8778,2.8778,2.8558,2.8668,40600.0],["1991-03-20",2.8558,2.8778,2.8448,2.8668,64200.0],["1991-03-21",2.8778,2.8778,2.8448,2.8778,21800.0],["1991-03-22",2.8778,2.9766,2.8668,2.8998,21400.0],["1991-03-25",2.8778,2.8998,2.8668,2.8998,18800.0],["1991-03-26",2.8998,2.9107,2.8778,2.8998,36400.0],["1991-03-27",2.8778,2.8998,2.8668,2.8998,84800.0],["1991-03-28",2.9107,2.9217,2.8998,2.9217,23600.0],["1991-04-01",2.9217,2.9327,2.8998,2.9217,61200.0],["1991-04-02",2.9327,2.9547,2.9107,2.9437,36200.0],["1991-04-03",2.9437,2.9437,2.8558,2.8558,102200.0],["1991-04-04",2.8778,2.8888,2.8558,2.8778,54000.0],["1991-04-05",2.8778,2.8888,2.8558,2.8778,50800.0],["1991-04-08",2.8778,2.8888,2.8558,2.8778,26200.0],["1991-04-09",2.8778,2.8888,2.8558,2.8888,12600.0],["1991-04-10",2.8998,2.8998,2.8448,2.8888,46200.0],["1991-04-11",2.8888,2.8888,2.8339,2.8558,31400.0],["1991-04-12",2.8448,2.8668,2.8339,2.8668,32000.0],["1991-04-15",2.8448,2.8668,2.8339,2.8558,46600.0],["1991-04-16",2.8558,2.8778,2.8558,2.8778,47200.0],["1991-04-17",2.8668,2.8888,2.8558,2.8888,50400.0],["1991-04-18",2.8998,2.9217,2.8888,2.9217,29600.0],["1991-04-19",2.9217,2.9327,2.9107,2.9327,35600.0],["1991-04-22",2.9327,2.9657,2.9327,2.9657,34600.0],["1991-04-23",2.9657,2.9876,2.9657,2.9766,56400.0],["1991-04-24",2.9657,2.9766,2.9437,2.9657,20200.0],["1991-04-25",2.9657,2.9766,2.9547,2.9657,26400.0],["1991-04-26",2.9437,2.9766,2.9437,2.9766,23800.0],["1991-04-29",2.9657,3.0096,2.9657,3.0096,66000.0],["1991-04-30",2.9986,3.0645,2.9986,3.0645,43600.0],["1991-05-01",3.0425,3.0975,3.0425,3.0975,40800.0],["1991-05-02",3.0975,3.0975,3.0865,3.0975,21400.0],["1991-05-03",3.0755,3.0975,3.0755,3.0975,44800.0],["1991-05-06",3.0908,3.1242,3.0908,3.0908,33400.0],["1991-05-07",3.0796,3.0908,3.0685,3.0908,31200.0],["1991-05-08",3.0796,3.1242,3.0796,3.1242,42200.0],["1991-05-09",3.1242,3.1242,3.1131,3.1242,26000.0],["1991-05-10",3.1131,3.1242,3.1019,3.1242,17200.0],["1991-05-13",3.1466,3.1689,3.1242,3.1466,37200.0],["1991-05-14",3.1466,3.1466,3.1242,3.1466,37200.0],["1991-05-15",3.1354,3.1354,3.1131,3.1242,32800.0],["1991-05-16",3.1354,3.2024,3.1354,3.2024,43400.0],["1991-05-17",3.2024,3.2135,3.1689,3.18,32600.0],["1991-05-20",3.1689,3.2024,3.1577,3.2024,39000.0],["1991-05-21",3.1912,3.2358,3.1912,3.2358,35200.0],["1991-05-22",3.2358,3.2581,3.2024,3.2135,41400.0],["1991-05-23",3.2135,3.2247,3.2024,3.2247,80600.0],["1991-05-24",3.2135,3.2247,3.2024,3.2247,158200.0],["1991-05-28",3.2135,3.2358,3.2024,3.2247,169800.0],["1991-05-29",3.1912,3.2024,3.1354,3.1577,62200.0],["1991-05-30",3.1466,3.1577,3.0908,3.0908,40400.0],["1991-05-31",3.1131,3.1131,3.0908,3.1019,49200.0],["1991-06-03",3.0796,3.1242,3.0796,3.1131,34000.0],["1991-06-04",3.0908,3.1242,3.0908,3.1242,34600.0],["1991-06-05",3.1242,3.1466,3.1019,3.1242,37400.0],["1991-06-06",3.1242,3.1242,3.1019,3.1242,14400.0],["1991-06-07",3.1019,3.1689,3.1019,3.1242,43200.0],["1991-06-10",3.1354,3.1466,3.1019,3.1131,16000.0],["1991-06-11",3.1131,3.1242,3.0796,3.0908,58000.0],["1991-06-12",3.0908,3.1019,3.0796,3.0908,16400.0],["1991-06-13",3.0908,3.0908,3.0573,3.0685,39400.0],["1991-06-14",3.035,3.035,3.0015,3.0127,705400.0],["1991-06-17",3.0127,3.035,3.0015,3.0127,166600.0],["1991-06-18",2.9904,3.0015,2.9234,2.9234,195400.0],["1991-06-19",2.9234,2.9457,2.8565,2.9346,135600.0],["1991-06-20",2.9234,2.9234,2.9011,2.9011,108600.0],["1991-06-21",2.9011,2.9122,2.8676,2.8788,51000.0],["1991-06-24",2.8676,2.8788,2.8453,2.8565,76400.0],["1991-06-25",2.8676,2.8676,2.8007,2.8118,165200.0],["1991-06-26",2.8341,2.8341,2.8118,2.823,75600.0],["1991-06-27",2.823,2.8453,2.823,2.8453,129800.0],["1991-06-28",2.8453,2.8453,2.8341,2.8453,202200.0],["1991-07-01",2.8565,2.8788,2.8453,2.8788,55200.0],["1991-07-02",2.8899,2.8899,2.8565,2.8676,109600.0],["1991-07-03",2.8676,2.8788,2.8565,2.8676,37200.0],["1991-07-05",2.8788,2.8899,2.8565,2.8788,27200.0],["1991-07-08",2.9011,2.9792,2.9011,2.9346,105600.0],["1991-07-09",2.9346,2.9346,2.9122,2.9346,79600.0],["1991-07-10",2.9346,2.9457,2.9011,2.9122,67200.0],["1991-07-11",2.9122,2.9457,2.8788,2.9457,118800.0],["1991-07-12",2.9457,2.968,2.9234,2.968,42000.0],["1991-07-15",2.9569,3.0015,2.9569,2.9904,48400.0],["1991-07-16",2.9904,3.0015,2.968,3.0015,38600.0],["1991-07-17",3.0015,3.0015,2.968,2.9792,47200.0],["1991-07-18",2.9792,2.9904,2.968,2.9792,38200.0],["1991-07-19",2.9792,2.9904,2.968,2.9792,43600.0],["1991-07-22",2.9904,2.9904,2.968,2.9792,47800.0],["1991-07-23",2.9903,2.9903,2.9569,2.968,34600.0],["1991-07-24",2.968,2.968,2.9569,2.968,61000.0],["1991-07-25",2.968,2.968,2.9569,2.968,42800.0],["1991-07-26",2.968,2.968,2.9457,2.968,98800.0],["1991-07-29",2.968,2.9904,2.968,2.9904,153800.0],["1991-07-30",3.0015,3.035,3.0015,3.035,62000.0],["1991-07-31",3.035,3.0573,3.0238,3.0461,83800.0],["1991-08-01",3.0573,3.0573,3.0127,3.035,120600.0],["1991-08-02",3.035,3.0461,3.0238,3.0461,52000.0],["1991-08-05",3.0461,3.0573,3.035,3.0573,105800.0],["1991-08-06",3.0392,3.0732,3.0392,3.0732,47000.0],["1991-08-07",3.0732,3.1072,3.0505,3.0732,69600.0],["1991-08-08",3.0732,3.0845,3.0618,3.0845,48200.0],["1991-08-09",3.0845,3.0959,3.0618,3.0959,37400.0],["1991-08-12",3.0845,3.0845,3.0505,3.0618,71600.0],["1991-08-13",3.0618,3.0732,3.0505,3.0618,27000.0],["1991-08-14",3.0505,3.0732,3.0392,3.0732,42800.0],["1991-08-15",3.0732,3.0845,3.0505,3.0732,52000.0],["1991-08-16",3.0845,3.0845,3.0618,3.0732,40400.0],["1991-08-19",3.0618,3.0845,3.0505,3.0845,39600.0],["1991-08-20",3.0959,3.0959,3.0732,3.0959,67600.0],["1991-08-21",3.0959,3.0959,3.0618,3.0845,48000.0],["1991-08-22",3.0392,3.0618,3.0392,3.0505,164600.0],["1991-08-23",3.0392,3.0845,3.0392,3.0845,36200.0],["1991-08-26",3.0845,3.0845,3.0618,3.0732,26400.0],["1991-08-27",3.0845,3.0845,3.0618,3.0845,32600.0],["1991-08-28",3.0845,3.0845,3.0732,3.0845,31000.0],["1991-08-29",3.0732,3.0732,3.0618,3.0732,34200.0],["1991-08-30",3.0845,3.0845,3.0618,3.0732,30000.0],["1991-09-03",3.0732,3.0845,3.0505,3.0732,33800.0],["1991-09-04",3.0732,3.0845,3.0618,3.0732,54400.0],["1991-09-05",3.0732,3.0732,3.0618,3.0732,40400.0],["1991-09-06",3.0732,3.0845,3.0732,3.0845,29000.0],["1991-09-09",3.0732,3.0959,3.0618,3.0959,34200.0],["1991-09-10",3.0959,3.1072,3.0732,3.0959,25000.0],["1991-09-11",3.0959,3.0959,3.0845,3.0959,45800.0],["1991-09-12",3.0959,3.1185,3.0959,3.1185,48400.0],["1991-09-13",3.1185,3.1185,3.1072,3.1185,47400.0],["1991-09-16",3.1185,3.1185,3.0845,3.1072,44400.0],["1991-09-17",3.1185,3.1185,3.0959,3.1072,47600.0],["1991-09-18",3.0959,3.1072,3.0959,3.1072,35600.0],["1991-09-19",3.1072,3.1185,3.0959,3.1072,35600.0],["1991-09-20",3.1185,3.1185,3.1072,3.1185,57200.0],["1991-09-23",3.1185,3.1185,3.1072,3.1185,22400.0],["1991-09-24",3.1185,3.1299,3.1072,3.1299,45000.0],["1991-09-25",3.1185,3.1639,3.1185,3.1639,23400.0],["1991-09-26",3.1639,3.1639,3.1412,3.1639,29200.0],["1991-09-27",3.1526,3.1979,3.1526,3.1979,58800.0],["1991-09-30",3.1979,3.2319,3.1866,3.2319,64400.0],["1991-10-01",3.2433,3.266,3.2319,3.2546,59600.0],["1991-10-02",3.2773,3.2773,3.2433,3.266,31400.0],["1991-10-03",3.2546,3.266,3.2433,3.266,28400.0],["1991-10-04",3.266,3.266,3.2319,3.2433,31200.0],["1991-10-07",3.2433,3.2886,3.2319,3.266,45800.0],["1991-10-08",3.2546,3.266,3.2206,3.2319,30400.0],["1991-10-09",3.2206,3.2319,3.1979,3.2319,26600.0],["1991-10-10",3.2319,3.2433,3.2093,3.2433,32600.0],["1991-10-11",3.2319,3.2319,3.1979,3.2093,55800.0],["1991-10-14",3.1866,3.2546,3.1752,3.2546,30600.0],["1991-10-15",3.2319,3.3,3.2319,3.3,31800.0],["1991-10-16",3.3,3.3453,3.2886,3.3453,80800.0],["1991-10-17",3.3453,3.368,3.334,3.368,78400.0],["1991-10-18",3.3567,3.3794,3.334,3.334,43200.0],["1991-10-21",3.3113,3.3227,3.2886,3.3,56000.0],["1991-10-22",3.2773,3.2886,3.266,3.2886,31000.0],["1991-10-23",3.266,3.266,3.2206,3.2319,83400.0],["1991-10-24",3.2433,3.2433,3.2206,3.2319,23800.0],["1991-10-25",3.1866,3.2093,3.1866,3.2093,188600.0],["1991-10-28",3.1979,3.2206,3.1979,3.2206,45200.0],["1991-10-29",3.2206,3.2433,3.2093,3.2433,48600.0],["1991-10-30",3.2546,3.266,3.2433,3.2546,56800.0],["1991-10-31",3.2433,3.266,3.2206,3.266,43400.0],["1991-11-01",3.2773,3.3227,3.266,3.3227,54800.0],["1991-11-04",3.3113,3.3227,3.2886,3.3,53000.0],["1991-11-05",3.294,3.3516,3.294,3.3516,58600.0],["1991-11-06",3.3516,3.3631,3.3401,3.3631,61400.0],["1991-11-07",3.3631,3.3976,3.3631,3.3976,41800.0],["1991-11-08",3.3861,3.4092,3.3861,3.3976,31400.0],["1991-11-11",3.3976,3.4092,3.3861,3.4092,33200.0],["1991-11-12",3.4207,3.4437,3.3976,3.4322,26600.0],["1991-11-13",3.4207,3.4668,3.4207,3.4668,40000.0],["1991-11-14",3.4668,3.4783,3.4552,3.4668,22400.0],["1991-11-15",3.4783,3.4898,3.4437,3.4552,54800.0],["1991-11-18",3.4322,3.4322,3.3861,3.4207,78200.0],["1991-11-19",3.3976,3.4092,3.3285,3.3285,90000.0],["1991-11-20",3.3516,3.3631,3.3285,3.3516,31400.0],["1991-11-21",3.3516,3.3516,3.317,3.3401,34800.0],["1991-11-22",3.3285,3.3401,3.294,3.317,33000.0],["1991-11-25",3.317,3.3401,3.3055,3.3285,38400.0],["1991-11-26",3.317,3.3285,3.3055,3.317,55000.0],["1991-11-27",3.317,3.317,3.2825,3.3055,57600.0],["1991-11-29",3.294,3.317,3.294,3.317,11000.0],["1991-12-02",3.294,3.317,3.2825,3.317,25000.0],["1991-12-03",3.317,3.317,3.294,3.3055,27800.0],["1991-12-04",3.317,3.317,3.3055,3.317,33800.0],["1991-12-05",3.317,3.317,3.294,3.3055,33800.0],["1991-12-06",3.3055,3.3285,3.3055,3.3285,68800.0],["1991-12-09",3.3516,3.3631,3.3401,3.3516,67200.0],["1991-12-10",3.3516,3.3516,3.3285,3.3401,23600.0],["1991-12-11",3.3516,3.3516,3.317,3.3285,41200.0],["1991-12-12",3.3401,3.3401,3.317,3.3285,67400.0],["1991-12-13",3.317,3.3401,3.317,3.3401,31200.0],["1991-12-16",3.3285,3.3401,3.317,3.3401,44400.0],["1991-12-17",3.317,3.3285,3.317,3.3285,37400.0],["1991-12-18",3.3401,3.3401,3.317,3.317,23800.0],["1991-12-19",3.317,3.317,3.271,3.2825,29800.0],["1991-12-20",3.3055,3.317,3.271,3.294,65600.0],["1991-12-23",3.3055,3.3401,3.3055,3.3285,67200.0],["1991-12-24",3.317,3.317,3.2825,3.3055,27400.0],["1991-12-26",3.3055,3.3401,3.3055,3.3401,109200.0],["1991-12-27",3.3285,3.3516,3.3285,3.3516,29400.0],["1991-12-30",3.3631,3.3861,3.3401,3.3746,39400.0],["1991-12-31",3.3631,3.3861,3.3516,3.3861,34000.0],["1992-01-02",3.3976,3.3976,3.3746,3.3976,77800.0],["1992-01-03",3.4092,3.4207,3.3861,3.4092,40800.0],["1992-01-06",3.4092,3.4092,3.3861,3.4092,53600.0],["1992-01-07",3.3861,3.4092,3.3861,3.4092,31600.0],["1992-01-08",3.4092,3.4092,3.3861,3.4092,63000.0],["1992-01-09",3.3861,3.4092,3.3631,3.3976,48400.0],["1992-01-10",3.3976,3.3976,3.3631,3.3861,32400.0],["1992-01-13",3.3861,3.3861,3.3401,3.3516,34200.0],["1992-01-14",3.3401,3.3516,3.3285,3.3401,50800.0],["1992-01-15",3.3516,3.3631,3.317,3.3631,44200.0],["1992-01-16",3.3285,3.3631,3.317,3.3401,73600.0],["1992-01-17",3.3401,3.3631,3.294,3.3401,43000.0],["1992-01-20",3.3516,3.3631,3.317,3.3516,59200.0],["1992-01-21",3.3285,3.3516,3.317,3.3516,53400.0],["1992-01-22",3.3401,3.3516,3.3285,3.3516,34800.0],["1992-01-23",3.3631,3.3746,3.3401,3.3631,28800.0],["1992-01-24",3.3516,3.3976,3.3401,3.3976,36600.0],["1992-01-27",3.4092,3.4092,3.3516,3.3746,46800.0],["1992-01-28",3.3746,3.3746,3.3631,3.3746,35000.0],["1992-01-29",3.3516,3.3746,3.3516,3.3631,33400.0],["1992-01-30",3.3516,3.3631,3.3401,3.3631,27400.0],["1992-01-31",3.3861,3.3861,3.3631,3.3746,35600.0],["1992-02-03",3.3861,3.3861,3.3746,3.3861,58800.0],["1992-02-04",3.3861,3.3861,3.3631,3.3861,33800.0],["1992-02-05",3.3861,3.3861,3.3516,3.3631,26800.0],["1992-02-06",3.3453,3.3687,3.3336,3.3453,67400.0],["1992-02-07",3.3687,3.3687,3.3219,3.3336,85200.0],["1992-02-10",3.3219,3.3336,3.3102,3.3336,49800.0],["1992-02-11",3.3219,3.3336,3.2985,3.3219,38200.0],["1992-02-12",3.3336,3.3336,3.3102,3.3219,36600.0],["1992-02-13",3.3102,3.3453,3.3102,3.3453,97600.0],["1992-02-14",3.3219,3.357,3.3219,3.357,74000.0],["1992-02-18",3.357,3.3687,3.3453,3.357,91400.0],["1992-02-19",3.3453,3.357,3.3336,3.357,24600.0],["1992-02-20",3.357,3.357,3.3453,3.357,29800.0],["1992-02-21",3.3453,3.357,3.3336,3.357,30000.0],["1992-02-24",3.3336,3.3687,3.3219,3.3453,23200.0],["1992-02-25",3.357,3.357,3.3336,3.357,53200.0],["1992-02-26",3.357,3.3687,3.3336,3.3687,76600.0],["1992-02-27",3.3687,3.3687,3.3453,3.357,32200.0],["1992-02-28",3.3336,3.3804,3.3336,3.3804,21000.0],["1992-03-02",3.3921,3.3921,3.357,3.3687,42200.0],["1992-03-03",3.3804,3.3804,3.3687,3.3804,16000.0],["1992-03-04",3.3804,3.3804,3.3687,3.3804,48800.0],["1992-03-05",3.3804,3.3921,3.357,3.3687,16400.0],["1992-03-06",3.3687,3.3804,3.357,3.3687,26000.0],["1992-03-09",3.3453,3.357,3.3336,3.3453,27800.0],["1992-03-10",3.3453,3.3687,3.3219,3.3453,34400.0],["1992-03-11",3.357,3.357,3.2985,3.3219,28400.0],["1992-03-12",3.3219,3.3219,3.2868,3.3219,29000.0],["1992-03-13",3.3102,3.3219,3.2985,3.3102,36200.0],["1992-03-16",3.3102,3.3336,3.2985,3.3336,31400.0],["1992-03-17",3.3336,3.3453,3.3102,3.3453,29000.0],["1992-03-18",3.3687,3.3921,3.357,3.3804,44400.0],["1992-03-19",3.3804,3.4038,3.3687,3.3804,28400.0],["1992-03-20",3.3921,3.3921,3.3687,3.3921,27400.0],["1992-03-23",3.3687,3.3921,3.3687,3.3921,36000.0],["1992-03-24",3.4038,3.4038,3.3804,3.3921,18000.0],["1992-03-25",3.3921,3.4038,3.3804,3.3921,27200.0],["1992-03-26",3.3921,3.3921,3.3804,3.3921,43400.0],["1992-03-27",3.3804,3.3921,3.3804,3.3921,30600.0],["1992-03-30",3.3804,3.3921,3.3804,3.3921,23600.0],["1992-03-31",3.3921,3.3921,3.3804,3.3921,40800.0],["1992-04-01",3.3921,3.4038,3.3804,3.4038,18800.0],["1992-04-02",3.4155,3.4272,3.3921,3.4038,40600.0],["1992-04-03",3.4038,3.4155,3.3921,3.4155,19000.0],["1992-04-06",3.4038,3.4506,3.4038,3.4389,26200.0],["1992-04-07",3.4272,3.4506,3.4155,3.4506,17600.0],["1992-04-08",3.4623,3.4623,3.4155,3.4389,27000.0],["1992-04-09",3.4623,3.4857,3.4506,3.474,46400.0],["1992-04-10",3.4974,3.5091,3.4857,3.5091,25600.0],["1992-04-13",3.4974,3.5091,3.4857,3.4974,32200.0],["1992-04-14",3.4857,3.5559,3.4857,3.5442,61600.0],["1992-04-15",3.5442,3.5442,3.5091,3.5442,33000.0],["1992-04-16",3.5208,3.5442,3.5091,3.5442,43200.0],["1992-04-20",3.5325,3.5325,3.4857,3.5325,34400.0],["1992-04-21",3.5091,3.5091,3.4506,3.5091,43600.0],["1992-04-22",3.4857,3.5208,3.4857,3.5208,16800.0],["1992-04-23",3.5091,3.5325,3.5091,3.5325,18600.0],["1992-04-24",3.5091,3.5325,3.4974,3.5208,24600.0],["1992-04-27",3.4974,3.5325,3.474,3.5325,39600.0],["1992-04-28",3.5091,3.5091,3.4857,3.4974,48800.0],["1992-04-29",3.4857,3.5091,3.474,3.5091,40200.0],["1992-04-30",3.4857,3.4857,3.4506,3.4623,56200.0],["1992-05-01",3.474,3.474,3.4389,3.4623,57400.0],["1992-05-04",3.474,3.4974,3.474,3.4974,53200.0],["1992-05-05",3.4912,3.515,3.4912,3.5031,92600.0],["1992-05-06",3.4912,3.515,3.4912,3.5031,56000.0],["1992-05-07",3.4912,3.5031,3.4912,3.5031,17800.0],["1992-05-08",3.5031,3.5031,3.4793,3.5031,36200.0],["1992-05-11",3.5268,3.5506,3.5031,3.5506,166200.0],["1992-05-12",3.5506,3.5625,3.4793,3.5031,70200.0],["1992-05-13",3.5149,3.5624,3.4912,3.5624,207000.0],["1992-05-14",3.5625,3.5743,3.5506,3.5743,75400.0],["1992-05-15",3.5862,3.5981,3.5625,3.5981,82600.0],["1992-05-18",3.5981,3.6337,3.5625,3.6337,44200.0],["1992-05-19",3.6337,3.6337,3.5981,3.6218,32000.0],["1992-05-20",3.6218,3.6931,3.6218,3.6931,40400.0],["1992-05-21",3.6693,3.7287,3.6456,3.7168,148000.0],["1992-05-22",3.6931,3.6931,3.6693,3.6812,31200.0],["1992-05-26",3.6812,3.6812,3.61,3.6337,30400.0],["1992-05-27",3.6218,3.6337,3.6099,3.6218,24600.0],["1992-05-28",3.5981,3.6218,3.5743,3.6099,51200.0],["1992-05-29",3.5862,3.5981,3.5743,3.5981,173600.0],["1992-06-01",3.6099,3.6218,3.5862,3.6099,41800.0],["1992-06-02",3.6456,3.6574,3.6218,3.6574,22800.0],["1992-06-03",3.6574,3.6812,3.6456,3.6812,22000.0],["1992-06-04",3.6931,3.705,3.6812,3.6931,28600.0],["1992-06-05",3.7168,3.7168,3.6931,3.7049,32000.0],["1992-06-08",3.6931,3.7049,3.6812,3.7049,35800.0],["1992-06-09",3.7168,3.7168,3.6931,3.7049,50400.0],["1992-06-10",3.6812,3.6812,3.6337,3.6812,35200.0],["1992-06-11",3.6931,3.6931,3.6456,3.6574,15000.0],["1992-06-12",3.6574,3.6574,3.6337,3.6574,48400.0],["1992-06-15",3.6812,3.6931,3.6574,3.6812,37000.0],["1992-06-16",3.6575,3.705,3.6575,3.6931,20000.0],["1992-06-17",3.6931,3.705,3.6575,3.6931,25600.0],["1992-06-18",3.6693,3.6931,3.6575,3.6931,16400.0],["1992-06-19",3.6931,3.7168,3.6812,3.7049,29600.0],["1992-06-22",3.6931,3.7287,3.6812,3.7287,35200.0],["1992-06-23",3.7287,3.7287,3.6931,3.7287,202000.0],["1992-06-24",3.7049,3.7762,3.7049,3.7643,90400.0],["1992-06-25",3.7762,3.7762,3.7524,3.7524,24600.0],["1992-06-26",3.7524,3.7762,3.7287,3.7762,30600.0],["1992-06-29",3.7524,3.7643,3.7406,3.7643,24400.0],["1992-06-30",3.7881,3.7881,3.7524,3.7762,26800.0],["1992-07-01",3.7524,3.7999,3.7524,3.7881,34000.0],["1992-07-02",3.7999,3.8118,3.7762,3.8118,40400.0],["1992-07-06",3.7999,3.8118,3.7762,3.7999,26200.0],["1992-07-07",3.7999,3.7999,3.7643,3.7881,24200.0],["1992-07-08",3.7643,3.7881,3.7524,3.7881,23800.0],["1992-07-09",3.7881,3.7999,3.7643,3.7881,38200.0],["1992-07-10",3.7999,3.8237,3.7999,3.8237,24600.0],["1992-07-13",3.8237,3.8474,3.7999,3.8474,37200.0],["1992-07-14",3.8474,3.8831,3.8237,3.8712,34400.0],["1992-07-15",3.8593,3.8949,3.8593,3.8831,34600.0],["1992-07-16",3.8712,3.9306,3.8712,3.9306,42400.0],["1992-07-17",3.9068,3.9424,3.8712,3.9187,42200.0],["1992-07-20",3.9187,3.9306,3.8949,3.9306,71000.0],["1992-07-21",3.9306,3.9424,3.9187,3.9306,20800.0],["1992-07-22",3.9306,3.9306,3.9068,3.9306,25400.0],["1992-07-23",3.9306,3.9306,3.8712,3.8949,26600.0],["1992-07-24",3.8949,3.9424,3.8712,3.9424,17000.0],["1992-07-27",3.9187,3.9781,3.9068,3.9781,31800.0],["1992-07-28",3.9899,4.1087,3.9899,4.1087,149200.0],["1992-07-29",4.1087,4.2037,4.0968,4.1206,158200.0],["1992-07-30",4.0968,4.1799,4.0731,4.1799,182600.0],["1992-07-31",4.1562,4.2393,4.1324,4.2393,34200.0],["1992-08-03",4.2156,4.2156,4.1443,4.1681,47200.0],["1992-08-04",4.1378,4.1979,4.1257,4.1979,129000.0],["1992-08-05",4.1859,4.1859,4.1378,4.1498,137000.0],["1992-08-06",4.1257,4.1257,4.0295,4.0776,54800.0],["1992-08-07",4.0536,4.0896,3.9694,4.0656,109200.0],["1992-08-10",4.0776,4.0776,4.0415,4.0536,22000.0],["1992-08-11",4.0656,4.0776,4.0415,4.0656,28200.0],["1992-08-12",4.0656,4.0776,4.0415,4.0536,29600.0],["1992-08-13",4.0536,4.0896,4.0536,4.0896,28800.0],["1992-08-14",4.0776,4.1017,4.0656,4.1017,14000.0],["1992-08-17",4.1017,4.1137,4.0656,4.1017,60600.0],["1992-08-18",4.0896,4.1017,4.0896,4.1017,81400.0],["1992-08-19",4.1017,4.1017,4.0776,4.0896,91800.0],["1992-08-20",4.0776,4.1017,4.0776,4.1017,57400.0],["1992-08-21",4.1017,4.1137,4.0776,4.0896,18800.0],["1992-08-24",4.0776,4.1017,4.0656,4.1017,66200.0],["1992-08-25",4.1017,4.1017,4.0415,4.0656,98200.0],["1992-08-26",4.0896,4.1137,4.0536,4.0776,40800.0],["1992-08-27",4.0776,4.0896,4.0656,4.0896,14200.0],["1992-08-28",4.0776,4.0896,4.0295,4.0536,27800.0],["1992-08-31",4.0776,4.0896,4.0175,4.0415,47600.0],["1992-09-01",4.0415,4.0415,3.9814,4.0054,20400.0],["1992-09-02",4.0054,4.0054,3.9694,3.9934,27600.0],["1992-09-03",3.9934,4.0054,3.9573,3.9934,43200.0],["1992-09-04",3.9934,4.0415,3.9934,4.0415,19200.0],["1992-09-08",4.0656,4.0656,4.0415,4.0656,33200.0],["1992-09-09",4.0656,4.1017,4.0656,4.1017,64800.0],["1992-09-10",4.0896,4.1017,4.0896,4.1017,34400.0],["1992-09-11",4.0776,4.1017,4.0054,4.0415,215400.0],["1992-09-14",4.0415,4.0415,3.8852,3.9934,134000.0],["1992-09-15",3.9934,3.9934,3.9333,3.9694,47000.0],["1992-09-16",3.9453,3.9814,3.8972,3.9694,199800.0],["1992-09-17",3.9573,3.9694,3.9333,3.9694,47000.0],["1992-09-18",3.9453,4.0175,3.9333,4.0175,99800.0],["1992-09-21",4.0054,4.0175,3.9573,3.9934,31800.0],["1992-09-22",3.9694,3.9814,3.9453,3.9694,39000.0],["1992-09-23",3.9573,3.9694,3.9453,3.9694,32400.0],["1992-09-24",3.9573,3.9814,3.9453,3.9814,24600.0],["1992-09-25",3.9573,3.9573,3.8972,3.9573,116000.0],["1992-09-28",3.9573,3.9814,3.9453,3.9694,90000.0],["1992-09-29",3.9694,3.9814,3.9573,3.9814,46200.0],["1992-09-30",3.9694,4.0175,3.9694,4.0175,43400.0],["1992-10-01",4.0054,4.0415,4.0054,4.0415,60200.0],["1992-10-02",4.0175,4.0415,3.9814,3.9934,17000.0],["1992-10-05",3.9694,3.9814,3.9212,3.9453,46200.0],["1992-10-06",3.9333,3.9573,3.9333,3.9453,23800.0],["1992-10-07",3.9694,3.9694,3.9333,3.9573,22200.0],["1992-10-08",3.9814,3.9814,3.9453,3.9694,25400.0],["1992-10-09",3.9694,3.9694,3.9453,3.9573,18600.0],["1992-10-12",3.9573,3.9694,3.9453,3.9573,11400.0],["1992-10-13",3.9453,3.9573,3.9453,3.9573,25600.0],["1992-10-14",3.9573,3.9573,3.9453,3.9573,25000.0],["1992-10-15",3.9573,3.9694,3.9453,3.9694,19600.0],["1992-10-16",3.9694,3.9694,3.9453,3.9573,18400.0],["1992-10-19",3.9573,3.9573,3.9453,3.9573,11800.0],["1992-10-20",3.9694,3.9694,3.9453,3.9573,16800.0],["1992-10-21",3.9453,3.9573,3.9212,3.9212,76600.0],["1992-10-22",3.9092,3.9333,3.9092,3.9333,17200.0],["1992-10-23",3.9212,3.9333,3.9092,3.9333,22200.0],["1992-10-26",3.9212,3.9333,3.8731,3.8972,40400.0],["1992-10-27",3.8852,3.9212,3.8852,3.9212,160600.0],["1992-10-28",3.9092,3.9212,3.8972,3.9212,36200.0],["1992-10-29",3.9212,3.9212,3.8972,3.9212,23600.0],["1992-10-30",3.9212,3.9453,3.9212,3.9333,40600.0],["1992-11-02",3.9453,3.9453,3.9333,3.9453,57000.0],["1992-11-03",3.9212,3.9333,3.813,3.825,166400.0],["1992-11-04",3.8196,3.8807,3.8074,3.8685,37800.0],["1992-11-05",3.8563,3.8563,3.8319,3.8441,24000.0],["1992-11-06",3.8563,3.8563,3.8319,3.8563,12200.0],["1992-11-09",3.8319,3.8563,3.8074,3.8319,23800.0],["1992-11-10",3.8319,3.8441,3.7952,3.8441,702400.0],["1992-11-11",3.8441,3.8441,3.8319,3.8441,14200.0],["1992-11-12",3.8319,3.8319,3.8196,3.8319,84600.0],["1992-11-13",3.8441,3.8563,3.8319,3.8563,21800.0],["1992-11-16",3.8441,3.8685,3.8441,3.8685,37400.0],["1992-11-17",3.8563,3.8929,3.8563,3.8929,23200.0],["1992-11-18",3.8807,3.9295,3.8807,3.9173,20800.0],["1992-11-19",3.8929,3.9173,3.8685,3.9051,19000.0],["1992-11-20",3.9051,3.9173,3.8807,3.8929,22000.0],["1992-11-23",3.8929,3.9051,3.8807,3.9051,27200.0],["1992-11-24",3.8807,3.8807,3.8685,3.8685,49200.0],["1992-11-25",3.8685,3.8685,3.8441,3.8685,33600.0],["1992-11-27",3.8563,3.8563,3.8196,3.8563,10800.0],["1992-11-30",3.8563,3.8563,3.8319,3.8441,18600.0],["1992-12-01",3.8563,3.8563,3.8319,3.8319,39400.0],["1992-12-02",3.8074,3.8196,3.7952,3.8196,42200.0],["1992-12-03",3.8319,3.8441,3.8074,3.8319,23600.0],["1992-12-04",3.7342,3.7464,3.4658,3.5634,240600.0],["1992-12-07",3.5146,3.539,3.3925,3.4413,320800.0],["1992-12-08",3.4535,3.5512,3.4535,3.5512,208000.0],["1992-12-09",3.6,3.6976,3.6,3.6854,198000.0],["1992-12-10",3.6854,3.6854,3.661,3.6732,47200.0],["1992-12-11",3.6976,3.6976,3.661,3.6854,32800.0],["1992-12-14",3.6732,3.6854,3.6488,3.6732,137600.0],["1992-12-15",3.6488,3.661,3.5024,3.539,294600.0],["1992-12-16",3.5146,3.539,3.5024,3.5146,334000.0],["1992-12-17",3.4658,3.5024,3.4535,3.5024,94400.0],["1992-12-18",3.478,3.5024,3.4658,3.5024,115400.0],["1992-12-21",3.478,3.5146,3.478,3.5146,123200.0],["1992-12-22",3.5024,3.5512,3.5024,3.539,57400.0],["1992-12-23",3.539,3.6122,3.539,3.5878,68800.0],["1992-12-24",3.6122,3.6244,3.5878,3.6122,68600.0],["1992-12-28",3.6244,3.6244,3.6122,3.6122,54200.0],["1992-12-29",3.6,3.6366,3.6,3.6366,41200.0],["1992-12-30",3.6366,3.6488,3.6244,3.6488,37200.0],["1992-12-31",3.6488,3.6732,3.6244,3.6366,35200.0],["1993-01-04",3.6488,3.6488,3.6,3.6,44200.0],["1993-01-05",3.5756,3.5756,3.539,3.5756,67000.0],["1993-01-06",3.5756,3.5756,3.539,3.5634,33800.0],["1993-01-07",3.5634,3.5634,3.4902,3.4902,60600.0],["1993-01-08",3.4902,3.5146,3.478,3.5024,65400.0],["1993-01-11",3.4902,3.4902,3.4535,3.478,66800.0],["1993-01-12",3.4658,3.5268,3.4658,3.5268,82200.0],["1993-01-13",3.5024,3.5268,3.5024,3.5268,24000.0],["1993-01-14",3.5268,3.5634,3.5024,3.5634,43600.0],["1993-01-15",3.5756,3.5756,3.5512,3.5756,30600.0],["1993-01-18",3.5634,3.5878,3.5634,3.5878,22800.0],["1993-01-19",3.6,3.6244,3.6,3.6244,40200.0],["1993-01-20",3.6366,3.6366,3.5878,3.6,19800.0],["1993-01-21",3.6,3.6366,3.539,3.6366,32000.0],["1993-01-22",3.6366,3.6366,3.5878,3.6122,33200.0],["1993-01-25",3.6122,3.6122,3.5512,3.5878,49000.0],["1993-01-26",3.5756,3.5878,3.5634,3.5634,43600.0],["1993-01-27",3.5756,3.5756,3.539,3.5512,32200.0],["1993-01-28",3.5512,3.5512,3.5146,3.5512,36000.0],["1993-01-29",3.5634,3.5634,3.5268,3.5512,14600.0],["1993-02-01",3.5512,3.5634,3.5268,3.5512,34800.0],["1993-02-02",3.5268,3.5512,3.5268,3.5512,31600.0],["1993-02-03",3.539,3.6122,3.539,3.6122,45000.0],["1993-02-04",3.5943,3.6563,3.5943,3.6315,55800.0],["1993-02-05",3.6191,3.6191,3.5819,3.5819,59400.0],["1993-02-08",3.582,3.6191,3.582,3.6191,41400.0],["1993-02-09",3.6067,3.6191,3.5819,3.6067,105000.0],["1993-02-10",3.5943,3.6315,3.5943,3.6067,51800.0],["1993-02-11",3.6067,3.6315,3.5943,3.6191,30400.0],["1993-02-12",3.6067,3.6315,3.5943,3.6315,142600.0],["1993-02-16",3.6067,3.6191,3.6067,3.6191,38800.0],["1993-02-17",3.6191,3.6191,3.6067,3.6067,25200.0],["1993-02-18",3.6067,3.6315,3.5943,3.6191,41400.0],["1993-02-19",3.5943,3.6439,3.5819,3.6439,53200.0],["1993-02-22",3.6191,3.6687,3.6191,3.6687,51000.0],["1993-02-23",3.6563,3.6811,3.6439,3.6687,89800.0],["1993-02-24",3.6563,3.6687,3.6439,3.6687,52800.0],["1993-02-25",3.6563,3.7183,3.6563,3.7183,75400.0],["1993-02-26",3.6935,3.7431,3.6935,3.7307,53600.0],["1993-03-01",3.7183,3.7679,3.6935,3.7679,67400.0],["1993-03-02",3.7555,3.7679,3.7431,3.7555,31000.0],["1993-03-03",3.7679,3.8174,3.7555,3.8174,66800.0],["1993-03-04",3.7927,3.8422,3.7927,3.8422,40600.0],["1993-03-05",3.8174,3.8422,3.7803,3.8174,50000.0],["1993-03-08",3.805,3.8422,3.805,3.8298,45200.0],["1993-03-09",3.8422,3.8422,3.7927,3.805,41600.0],["1993-03-10",3.7803,3.8174,3.7679,3.8174,50800.0],["1993-03-11",3.8174,3.8422,3.805,3.8422,30000.0],["1993-03-12",3.805,3.8174,3.7803,3.805,43800.0],["1993-03-15",3.805,3.805,3.7679,3.7927,59200.0],["1993-03-16",3.7927,3.8546,3.7927,3.8422,48600.0],["1993-03-17",3.8546,3.8546,3.8174,3.8422,33000.0],["1993-03-18",3.8174,3.8422,3.7927,3.8422,36600.0],["1993-03-19",3.8422,3.8422,3.7555,3.805,65200.0],["1993-03-22",3.7803,3.805,3.7555,3.805,35200.0],["1993-03-23",3.805,3.805,3.7679,3.7803,31400.0],["1993-03-24",3.7679,3.805,3.7431,3.7803,41400.0],["1993-03-25",3.7555,3.805,3.7431,3.7927,29200.0],["1993-03-26",3.7679,3.8174,3.7679,3.8174,49800.0],["1993-03-29",3.8174,3.8174,3.7679,3.805,27200.0],["1993-03-30",3.805,3.805,3.7679,3.7927,47000.0],["1993-03-31",3.7927,3.7927,3.7679,3.7803,24800.0],["1993-04-01",3.7803,3.7803,3.7555,3.7803,21400.0],["1993-04-02",3.7803,3.7803,3.7183,3.7431,22600.0],["1993-04-05",3.7431,3.7555,3.6811,3.7183,45400.0],["1993-04-06",3.7183,3.7183,3.6687,3.7183,22200.0],["1993-04-07",3.6935,3.7059,3.6811,3.7059,20200.0],["1993-04-08",3.7183,3.7431,3.6935,3.7183,23600.0],["1993-04-12",3.6935,3.7059,3.5324,3.5696,111600.0],["1993-04-13",3.5324,3.5572,3.4952,3.52,152400.0],["1993-04-14",3.52,3.5943,3.4952,3.5943,104400.0],["1993-04-15",3.5696,3.5943,3.5572,3.5696,51600.0],["1993-04-16",3.5572,3.5819,3.5448,3.5819,29000.0],["1993-04-19",3.5696,3.582,3.5448,3.5696,46800.0],["1993-04-20",3.4952,3.52,3.4704,3.5076,113600.0],["1993-04-21",3.4828,3.5076,3.4704,3.4952,36600.0],["1993-04-22",3.4704,3.4828,3.4456,3.458,85000.0],["1993-04-23",3.4332,3.458,3.3341,3.4208,142200.0],["1993-04-26",3.4084,3.4456,3.2969,3.3217,114800.0],["1993-04-27",3.2225,3.2473,3.0738,3.111,248000.0],["1993-04-28",3.1481,3.2969,3.1358,3.2969,207800.0],["1993-04-29",3.3217,3.3341,3.2597,3.3341,91400.0],["1993-04-30",3.3589,3.4704,3.3589,3.4456,93200.0],["1993-05-03",3.4208,3.4208,3.3712,3.3836,79000.0],["1993-05-04",3.3529,3.4033,3.3403,3.4033,64800.0],["1993-05-05",3.4033,3.4159,3.3781,3.4159,62800.0],["1993-05-06",3.4159,3.4285,3.4033,3.4285,94600.0],["1993-05-07",3.4285,3.4789,3.4285,3.4537,76200.0],["1993-05-10",3.4411,3.4663,3.4411,3.4663,56400.0],["1993-05-11",3.4663,3.5041,3.4537,3.4915,56600.0],["1993-05-12",3.4915,3.5294,3.4789,3.4915,58800.0],["1993-05-13",3.4537,3.4789,3.4411,3.4663,57000.0],["1993-05-14",3.4537,3.4789,3.4411,3.4537,45400.0],["1993-05-17",3.4411,3.4789,3.4411,3.4663,80200.0],["1993-05-18",3.4537,3.4663,3.4411,3.4411,70400.0],["1993-05-19",3.4411,3.5041,3.4285,3.5041,84600.0],["1993-05-20",3.4789,3.542,3.4789,3.542,72800.0],["1993-05-21",3.542,3.5798,3.5294,3.5798,34800.0],["1993-05-24",3.5672,3.5798,3.542,3.5546,23400.0],["1993-05-25",3.5672,3.605,3.5546,3.605,29800.0],["1993-05-26",3.6302,3.6554,3.6176,3.6302,97600.0],["1993-05-27",3.6428,3.6554,3.6176,3.6176,47000.0],["1993-05-28",3.6176,3.6302,3.5924,3.6302,24400.0],["1993-06-01",3.6176,3.6554,3.605,3.6428,183800.0],["1993-06-02",3.6302,3.6428,3.6302,3.6302,49400.0],["1993-06-03",3.6302,3.6554,3.6302,3.6428,191600.0],["1993-06-04",3.6302,3.6428,3.6302,3.6302,41200.0],["1993-06-07",3.6302,3.6428,3.6302,3.6302,51400.0],["1993-06-08",3.6302,3.6554,3.6302,3.6554,36800.0],["1993-06-09",3.6428,3.6554,3.6302,3.6554,36000.0],["1993-06-10",3.668,3.6932,3.6428,3.6428,30800.0],["1993-06-11",3.668,3.668,3.6302,3.6428,39800.0],["1993-06-14",3.6302,3.6554,3.6302,3.6302,37000.0],["1993-06-15",3.6302,3.6428,3.6176,3.6302,72800.0],["1993-06-16",3.6302,3.6554,3.6302,3.6428,21800.0],["1993-06-17",3.668,3.6932,3.6428,3.668,27000.0],["1993-06-18",3.6428,3.6932,3.6428,3.6806,31600.0],["1993-06-21",3.6806,3.7184,3.6806,3.7184,34400.0],["1993-06-22",3.7184,3.7184,3.7058,3.7184,50600.0],["1993-06-23",3.731,3.7688,3.731,3.7688,32800.0],["1993-06-24",3.7562,3.7941,3.7436,3.7814,82600.0],["1993-06-25",3.7814,3.7941,3.7688,3.7941,22000.0],["1993-06-28",3.7814,3.8445,3.7814,3.8445,51200.0],["1993-06-29",3.8445,3.8823,3.8193,3.8571,32800.0],["1993-06-30",3.8319,3.8571,3.8193,3.8319,39200.0],["1993-07-01",3.8193,3.8571,3.8193,3.8571,32000.0],["1993-07-02",3.8571,3.8823,3.8571,3.8697,25200.0],["1993-07-06",3.8445,3.8571,3.8319,3.8319,20400.0],["1993-07-07",3.8445,3.8571,3.8319,3.8445,18400.0],["1993-07-08",3.8319,3.8445,3.8319,3.8319,13000.0],["1993-07-09",3.8319,3.8571,3.8319,3.8445,15800.0],["1993-07-12",3.8445,3.8571,3.8319,3.8319,34800.0],["1993-07-13",3.8319,3.8823,3.8319,3.8823,47200.0],["1993-07-14",3.8823,3.8949,3.8697,3.8823,38600.0],["1993-07-15",3.8823,3.8823,3.8571,3.8571,19400.0],["1993-07-16",3.8445,3.8697,3.8319,3.8445,27600.0],["1993-07-19",3.8571,3.8823,3.8571,3.8571,42400.0],["1993-07-20",3.8445,3.8823,3.8445,3.8697,35200.0],["1993-07-21",3.8445,3.8697,3.8445,3.8697,14800.0],["1993-07-22",3.8571,3.8697,3.8445,3.8445,13800.0],["1993-07-23",3.8445,3.8571,3.8319,3.8445,21600.0],["1993-07-26",3.8319,3.8697,3.8319,3.8319,37200.0],["1993-07-27",3.8319,3.8697,3.8319,3.8445,10400.0],["1993-07-28",3.8319,3.8571,3.8319,3.8319,13000.0],["1993-07-29",3.8319,3.8571,3.8319,3.8445,17600.0],["1993-07-30",3.8319,3.8445,3.8319,3.8319,17400.0],["1993-08-02",3.8445,3.8697,3.8193,3.8445,43600.0],["1993-08-03",3.8319,3.8571,3.8319,3.8319,63800.0],["1993-08-04",3.8518,3.8518,3.8262,3.8262,26000.0],["1993-08-05",3.8262,3.839,3.8262,3.8262,31800.0],["1993-08-06",3.8262,3.839,3.8262,3.8262,14600.0],["1993-08-09",3.839,3.8518,3.8262,3.839,71800.0],["1993-08-10",3.839,3.839,3.8134,3.8134,102400.0],["1993-08-11",3.8262,3.839,3.8262,3.8262,33800.0],["1993-08-12",3.839,3.839,3.8134,3.8134,38000.0],["1993-08-13",3.8134,3.839,3.8006,3.839,766600.0],["1993-08-16",3.839,3.8646,3.839,3.8646,207000.0],["1993-08-17",3.8518,3.8774,3.8518,3.8774,176800.0],["1993-08-18",3.8774,3.903,3.8646,3.903,155600.0],["1993-08-19",3.8902,3.903,3.8902,3.903,92400.0],["1993-08-20",3.903,3.9286,3.903,3.9286,85800.0],["1993-08-23",3.903,3.9158,3.8902,3.903,90400.0],["1993-08-24",3.903,3.9286,3.903,3.9158,47800.0],["1993-08-25",3.9286,3.9414,3.9158,3.9286,54200.0],["1993-08-26",3.9286,3.9286,3.903,3.9158,38600.0],["1993-08-27",3.8902,3.903,3.8774,3.903,26800.0],["1993-08-30",3.903,3.9158,3.8902,3.903,23400.0],["1993-08-31",3.8902,3.903,3.8902,3.903,21400.0],["1993-09-01",3.903,3.9158,3.8902,3.903,43800.0],["1993-09-02",3.8902,3.9158,3.8902,3.903,45800.0],["1993-09-03",3.8902,3.9158,3.8902,3.9158,36600.0],["1993-09-07",3.9158,3.9158,3.8902,3.903,45200.0],["1993-09-08",3.903,3.9158,3.8902,3.9158,35200.0],["1993-09-09",3.903,3.9158,3.8902,3.903,105200.0],["1993-09-10",3.903,3.9158,3.903,3.9158,16800.0],["1993-09-13",3.9286,3.9286,3.903,3.9158,51200.0],["1993-09-14",3.903,3.9286,3.903,3.903,36200.0],["1993-09-15",3.903,3.9158,3.903,3.9158,37600.0],["1993-09-16",3.9158,3.9158,3.903,3.9158,28000.0],["1993-09-17",3.8902,3.9158,3.8902,3.9158,39200.0],["1993-09-20",3.903,3.9158,3.8902,3.8902,23400.0],["1993-09-21",3.8902,3.903,3.8902,3.903,59000.0],["1993-09-22",3.903,3.9158,3.903,3.9158,18800.0],["1993-09-23",3.8902,3.9286,3.8902,3.9158,19200.0],["1993-09-24",3.9158,3.9158,3.8902,3.903,94600.0],["1993-09-27",3.8902,3.9158,3.8902,3.8902,15600.0],["1993-09-28",3.903,3.9158,3.8902,3.903,30600.0],["1993-09-29",3.903,3.9158,3.903,3.9158,39000.0],["1993-09-30",3.903,3.9158,3.903,3.9158,25600.0],["1993-10-01",3.9158,3.9158,3.903,3.903,9400.0],["1993-10-04",3.903,3.9158,3.903,3.9158,32600.0],["1993-10-05",3.9158,3.9158,3.8902,3.903,19200.0],["1993-10-06",3.903,3.903,3.8774,3.8774,93800.0],["1993-10-07",3.8774,3.903,3.8774,3.903,21200.0],["1993-10-08",3.8902,3.9158,3.8902,3.9158,30400.0],["1993-10-11",3.9158,3.9158,3.8902,3.8902,19200.0],["1993-10-12",3.8902,3.9158,3.8902,3.903,16800.0],["1993-10-13",3.903,3.9158,3.8902,3.8902,35200.0],["1993-10-14",3.903,3.903,3.8902,3.903,82000.0],["1993-10-15",3.8902,3.9158,3.8902,3.9158,22200.0],["1993-10-18",3.9286,3.967,3.9286,3.9414,71400.0],["1993-10-19",3.9414,3.9414,3.903,3.903,20200.0],["1993-10-20",3.8902,3.903,3.8902,3.8902,44800.0],["1993-10-21",3.8902,3.8902,3.839,3.8518,132600.0],["1993-10-22",3.8518,3.8518,3.8262,3.8262,63200.0],["1993-10-25",3.8262,3.839,3.8262,3.8262,43400.0],["1993-10-26",3.8262,3.8774,3.8262,3.8774,37400.0],["1993-10-27",3.8646,3.8902,3.8646,3.8902,33200.0],["1993-10-28",3.8902,3.8902,3.8646,3.8774,87800.0],["1993-10-29",3.8646,3.903,3.839,3.8774,122800.0],["1993-11-01",3.8774,3.8774,3.839,3.839,26600.0],["1993-11-02",3.8262,3.839,3.8134,3.8262,66000.0],["1993-11-03",3.8134,3.8262,3.7495,3.7495,71200.0],["1993-11-04",3.7448,3.7578,3.6928,3.6928,130400.0],["1993-11-05",3.6147,3.6668,3.5887,3.6408,106800.0],["1993-11-08",3.6278,3.6798,3.6278,3.6538,24600.0],["1993-11-09",3.6538,3.6668,3.6278,3.6408,58800.0],["1993-11-10",3.6408,3.6668,3.6147,3.6668,29400.0],["1993-11-11",3.6408,3.6668,3.6408,3.6408,6400.0],["1993-11-12",3.6408,3.6798,3.6278,3.6408,34800.0],["1993-11-15",3.6278,3.6278,3.6147,3.6278,85200.0],["1993-11-16",3.6147,3.6538,3.6147,3.6408,36200.0],["1993-11-17",3.6668,3.6798,3.6538,3.6668,29200.0],["1993-11-18",3.6408,3.6408,3.5887,3.6017,33800.0],["1993-11-19",3.6278,3.6408,3.5887,3.6147,13200.0],["1993-11-22",3.5887,3.6017,3.5627,3.6017,29400.0],["1993-11-23",3.5757,3.6278,3.5757,3.6147,16800.0],["1993-11-24",3.6147,3.6668,3.6147,3.6668,19400.0],["1993-11-26",3.6668,3.7448,3.6668,3.7188,22800.0],["1993-11-29",3.7448,3.8098,3.7448,3.7838,79000.0],["1993-11-30",3.7708,3.7838,3.7448,3.7448,55400.0],["1993-12-01",3.7448,3.7578,3.7448,3.7578,85200.0],["1993-12-02",3.7448,3.7708,3.7448,3.7708,18400.0],["1993-12-03",3.7708,3.7708,3.7448,3.7578,112000.0],["1993-12-06",3.7448,3.7838,3.7448,3.7838,17000.0],["1993-12-07",3.7708,3.7708,3.7578,3.7708,225600.0],["1993-12-08",3.7578,3.7708,3.7578,3.7708,34600.0],["1993-12-09",3.7578,3.7708,3.7578,3.7578,25400.0],["1993-12-10",3.7578,3.7708,3.7578,3.7708,24000.0],["1993-12-13",3.7708,3.7838,3.7578,3.7708,28000.0],["1993-12-14",3.7578,3.7708,3.7578,3.7708,56000.0],["1993-12-15",3.7708,3.7968,3.7448,3.7578,55800.0],["1993-12-16",3.7838,3.7968,3.7578,3.7578,18600.0],["1993-12-17",3.7578,3.7708,3.7448,3.7708,37400.0],["1993-12-20",3.7708,3.7838,3.7578,3.7838,25200.0],["1993-12-21",3.7708,3.7968,3.7578,3.7578,41400.0],["1993-12-22",3.7578,3.7708,3.7448,3.7708,174800.0],["1993-12-23",3.7578,3.7708,3.7448,3.7578,272000.0],["1993-12-27",3.7448,3.7448,3.7188,3.7448,12600.0],["1993-12-28",3.7318,3.7578,3.7318,3.7318,29800.0],["1993-12-29",3.7318,3.7578,3.7318,3.7578,35600.0],["1993-12-30",3.7448,3.7708,3.7448,3.7578,14000.0],["1993-12-31",3.7708,3.7708,3.7188,3.7318,341800.0],["1994-01-03",3.7318,3.7708,3.7318,3.7578,100600.0],["1994-01-04",3.7708,3.7708,3.7448,3.7448,48400.0],["1994-01-05",3.7448,3.7968,3.7448,3.7968,333400.0],["1994-01-06",3.7708,3.7708,3.7448,3.7448,370800.0],["1994-01-07",3.7448,3.7578,3.7448,3.7448,96000.0],["1994-01-10",3.7578,3.7838,3.7448,3.7578,29800.0],["1994-01-11",3.7578,3.7708,3.7448,3.7448,75000.0],["1994-01-12",3.7708,3.7708,3.7318,3.7318,52000.0],["1994-01-13",3.7188,3.7188,3.6408,3.6538,30800.0],["1994-01-14",3.6408,3.6798,3.6408,3.6668,27000.0],["1994-01-17",3.6668,3.7058,3.6668,3.6928,58600.0],["1994-01-18",3.7058,3.7058,3.6668,3.6668,23000.0],["1994-01-19",3.6668,3.6668,3.6147,3.6147,96400.0],["1994-01-20",3.6147,3.6408,3.5887,3.5887,13000.0],["1994-01-21",3.5887,3.6017,3.5887,3.5887,64800.0],["1994-01-24",3.5757,3.6017,3.5627,3.5627,86200.0],["1994-01-25",3.5627,3.5757,3.5237,3.5497,36600.0],["1994-01-26",3.5237,3.6278,3.5107,3.6278,55600.0],["1994-01-27",3.6278,3.6798,3.6147,3.6798,19800.0],["1994-01-28",3.6798,3.7188,3.6408,3.6408,18600.0],["1994-01-31",3.6408,3.6798,3.6408,3.6798,66200.0],["1994-02-01",3.6798,3.6798,3.6017,3.6017,15200.0],["1994-02-02",3.6017,3.6017,3.5887,3.5887,28200.0],["1994-02-03",3.6147,3.6147,3.5627,3.5887,57400.0],["1994-02-04",3.584,3.584,3.4782,3.4782,573000.0],["1994-02-07",3.4914,3.5972,3.4914,3.584,41800.0],["1994-02-08",3.5708,3.6104,3.5179,3.5443,98400.0],["1994-02-09",3.5179,3.5972,3.5046,3.5179,141200.0],["1994-02-10",3.5443,3.5443,3.4782,3.4914,40800.0],["1994-02-11",3.5046,3.5179,3.4782,3.5179,71400.0],["1994-02-14",3.5311,3.5443,3.5179,3.5311,74000.0],["1994-02-15",3.5311,3.5443,3.5179,3.5311,34000.0],["1994-02-16",3.5311,3.5311,3.5179,3.5311,133400.0],["1994-02-17",3.5311,3.5311,3.4253,3.4517,125600.0],["1994-02-18",3.4782,3.5046,3.4517,3.4782,18600.0],["1994-02-22",3.4782,3.5311,3.4782,3.5179,49200.0],["1994-02-23",3.5443,3.5443,3.4914,3.5046,23200.0],["1994-02-24",3.5046,3.5046,3.465,3.4914,35800.0],["1994-02-25",3.4782,3.4914,3.4782,3.4914,25800.0],["1994-02-28",3.4914,3.5311,3.4914,3.5046,28600.0],["1994-03-01",3.5179,3.5179,3.4914,3.5046,53800.0],["1994-03-02",3.4914,3.5311,3.4914,3.5046,44000.0],["1994-03-03",3.5046,3.5179,3.4782,3.4914,28200.0],["1994-03-04",3.5179,3.5311,3.5046,3.5311,21200.0],["1994-03-07",3.5179,3.5443,3.5179,3.5443,24800.0],["1994-03-08",3.5443,3.5443,3.5046,3.5311,31200.0],["1994-03-09",3.5179,3.5443,3.5179,3.5311,84200.0],["1994-03-10",3.5311,3.5443,3.5179,3.5443,34400.0],["1994-03-11",3.5443,3.5443,3.5046,3.5311,128400.0],["1994-03-14",3.5443,3.5443,3.5179,3.5443,43400.0],["1994-03-15",3.5443,3.5443,3.5179,3.5179,37200.0],["1994-03-16",3.5311,3.5443,3.5179,3.5443,62800.0],["1994-03-17",3.5443,3.5443,3.5311,3.5443,39400.0],["1994-03-18",3.5443,3.5443,3.5311,3.5443,64400.0],["1994-03-21",3.5311,3.5311,3.5179,3.5311,64000.0],["1994-03-22",3.5443,3.5443,3.5179,3.5311,25200.0],["1994-03-23",3.5311,3.5443,3.5046,3.5179,26200.0],["1994-03-24",3.5443,3.5443,3.5179,3.5311,26200.0],["1994-03-25",3.5311,3.5443,3.5179,3.5311,22400.0],["1994-03-28",3.5179,3.5443,3.5179,3.5443,38600.0],["1994-03-29",3.5311,3.5575,3.5046,3.5179,46000.0],["1994-03-30",3.5046,3.5179,3.4782,3.4782,55400.0],["1994-03-31",3.4517,3.4782,3.3856,3.4253,52600.0],["1994-04-04",3.4121,3.4517,3.3988,3.3988,50400.0],["1994-04-05",3.4121,3.4517,3.4121,3.4253,33000.0],["1994-04-06",3.3988,3.4385,3.3988,3.4385,30000.0],["1994-04-07",3.4385,3.4385,3.3988,3.4121,98000.0],["1994-04-08",3.4121,3.4121,3.3856,3.3856,76800.0],["1994-04-11",3.3856,3.4121,3.3856,3.4121,26000.0],["1994-04-12",3.4121,3.4253,3.4121,3.4253,29000.0],["1994-04-13",3.4253,3.4253,3.3988,3.4121,23600.0],["1994-04-14",3.3988,3.4121,3.3856,3.4121,21000.0],["1994-04-15",3.4121,3.4385,3.3856,3.4385,65600.0],["1994-04-18",3.4385,3.4385,3.4121,3.4253,26400.0],["1994-04-19",3.4253,3.4253,3.3988,3.4121,24400.0],["1994-04-20",3.3988,3.4385,3.3988,3.4253,43000.0],["1994-04-21",3.4385,3.5046,3.4385,3.4914,31600.0],["1994-04-22",3.5443,3.5708,3.5443,3.5708,64600.0],["1994-04-25",3.5708,3.584,3.5443,3.5708,22600.0],["1994-04-26",3.584,3.584,3.5443,3.5708,33200.0],["1994-04-28",3.5708,3.584,3.5708,3.5708,20600.0],["1994-04-29",3.5443,3.5972,3.5311,3.5972,29800.0],["1994-05-02",3.5972,3.5972,3.584,3.5972,37200.0],["1994-05-03",3.584,3.6633,3.584,3.6237,54200.0],["1994-05-04",3.6323,3.6726,3.6323,3.6457,35400.0],["1994-05-05",3.6457,3.6592,3.6188,3.6188,24400.0],["1994-05-06",3.6188,3.6323,3.565,3.6323,34200.0],["1994-05-09",3.6054,3.6188,3.4843,3.4843,19600.0],["1994-05-10",3.4977,3.4977,3.3901,3.4439,30400.0],["1994-05-11",3.417,3.4305,3.3632,3.4036,41200.0],["1994-05-12",3.417,3.417,3.3632,3.3767,33600.0],["1994-05-13",3.3767,3.417,3.3632,3.3901,55600.0],["1994-05-16",3.3498,3.3632,3.3094,3.3363,63800.0],["1994-05-17",3.3094,3.3363,3.2959,3.3363,47000.0],["1994-05-18",3.3632,3.417,3.3363,3.417,81400.0],["1994-05-19",3.417,3.417,3.3901,3.417,57000.0],["1994-05-20",3.417,3.417,3.3632,3.3901,20600.0],["1994-05-23",3.417,3.4439,3.4036,3.4305,104800.0],["1994-05-24",3.4305,3.4439,3.417,3.4439,95400.0],["1994-05-25",3.4574,3.4574,3.417,3.4305,52000.0],["1994-05-26",3.4439,3.4574,3.417,3.4305,129000.0],["1994-05-27",3.4305,3.4843,3.417,3.4708,33400.0],["1994-05-31",3.4843,3.4977,3.4574,3.4708,33600.0],["1994-06-01",3.4977,3.5246,3.4574,3.5112,22000.0],["1994-06-02",3.5381,3.5515,3.5246,3.5246,30600.0],["1994-06-03",3.4977,3.5785,3.4977,3.5516,31200.0],["1994-06-06",3.5785,3.5919,3.565,3.565,30800.0],["1994-06-07",3.565,3.6054,3.565,3.5919,18200.0],["1994-06-08",3.565,3.5785,3.5246,3.5381,36200.0],["1994-06-09",3.565,3.565,3.5246,3.5246,26600.0],["1994-06-10",3.4977,3.5381,3.4977,3.5381,39600.0],["1994-06-13",3.5112,3.565,3.5112,3.5246,40800.0],["1994-06-14",3.5381,3.5516,3.5246,3.5381,123400.0],["1994-06-15",3.5381,3.5516,3.5246,3.5381,21200.0],["1994-06-16",3.5515,3.5515,3.5246,3.5246,30400.0],["1994-06-17",3.5246,3.5246,3.4708,3.4843,43000.0],["1994-06-20",3.4843,3.4843,3.4305,3.4439,28800.0],["1994-06-21",3.417,3.4305,3.3901,3.4036,61200.0],["1994-06-22",3.417,3.4305,3.3901,3.417,43000.0],["1994-06-23",3.417,3.417,3.3767,3.3901,50400.0],["1994-06-24",3.3901,3.3901,3.3094,3.3094,35400.0],["1994-06-27",3.269,3.3229,3.2556,3.3229,87000.0],["1994-06-28",3.3094,3.3229,3.2959,3.3094,26800.0],["1994-06-29",3.3094,3.3363,3.2825,3.3229,38800.0],["1994-06-30",3.3229,3.3498,3.2825,3.3363,108600.0],["1994-07-01",3.3498,3.3498,3.3229,3.3363,13400.0],["1994-07-05",3.3363,3.3363,3.2556,3.2959,95000.0],["1994-07-06",3.3229,3.3632,3.3094,3.3498,32400.0],["1994-07-07",3.3498,3.3767,3.3498,3.3632,34000.0],["1994-07-08",3.3767,3.4036,3.3767,3.4036,153400.0],["1994-07-11",3.4036,3.4036,3.3498,3.3901,48800.0],["1994-07-12",3.417,3.417,3.3498,3.3632,32400.0],["1994-07-13",3.3767,3.3767,3.3498,3.3632,12400.0],["1994-07-14",3.3901,3.417,3.3632,3.4036,32200.0],["1994-07-15",3.3498,3.3901,3.3498,3.3901,28000.0],["1994-07-18",3.417,3.417,3.3498,3.3632,17000.0],["1994-07-19",3.3632,3.3901,3.3498,3.3767,32600.0],["1994-07-20",3.4036,3.417,3.3632,3.417,100000.0],["1994-07-21",3.417,3.417,3.3767,3.4036,46600.0],["1994-07-22",3.4036,3.4439,3.3901,3.4305,22800.0],["1994-07-25",3.4439,3.4439,3.4036,3.4036,26400.0],["1994-07-26",3.3901,3.417,3.3767,3.3901,19200.0],["1994-07-27",3.3767,3.4036,3.3632,3.4036,15000.0],["1994-07-28",3.3767,3.417,3.3767,3.3901,11800.0],["1994-07-29",3.417,3.4708,3.417,3.4708,30400.0],["1994-08-01",3.4439,3.565,3.4305,3.565,62600.0],["1994-08-02",3.565,3.6457,3.565,3.5785,35800.0],["1994-08-03",3.5785,3.6054,3.5381,3.5381,51400.0],["1994-08-04",3.5469,3.5469,3.4921,3.5195,68800.0],["1994-08-05",3.4921,3.5058,3.451,3.4921,78000.0],["1994-08-08",3.4647,3.5195,3.451,3.5195,27000.0],["1994-08-09",3.5058,3.5058,3.4921,3.5058,11800.0],["1994-08-10",3.5332,3.5743,3.5195,3.5469,29400.0],["1994-08-11",3.5606,3.5743,3.5195,3.5469,15000.0],["1994-08-12",3.5606,3.5743,3.5195,3.5195,26800.0],["1994-08-15",3.5058,3.5195,3.4784,3.5058,25400.0],["1994-08-16",3.4921,3.5195,3.4647,3.4921,31400.0],["1994-08-17",3.5058,3.5195,3.4921,3.5058,21800.0],["1994-08-18",3.5058,3.5058,3.4647,3.4647,21400.0],["1994-08-19",3.451,3.4921,3.451,3.4784,20400.0],["1994-08-22",3.4784,3.4921,3.4236,3.4236,16800.0],["1994-08-23",3.451,3.4647,3.4373,3.4647,16200.0],["1994-08-24",3.451,3.4921,3.451,3.4921,14400.0],["1994-08-25",3.4647,3.4921,3.4373,3.451,24000.0],["1994-08-26",3.4373,3.4784,3.4236,3.4647,51400.0],["1994-08-29",3.5058,3.5332,3.4921,3.5195,30200.0],["1994-08-30",3.5058,3.5332,3.4921,3.5058,21000.0],["1994-08-31",3.5058,3.5058,3.4373,3.4784,41000.0],["1994-09-01",3.4784,3.4784,3.4236,3.451,23600.0],["1994-09-02",3.451,3.4784,3.4236,3.451,38200.0],["1994-09-06",3.4373,3.451,3.4373,3.4373,19400.0],["1994-09-07",3.4647,3.4647,3.4236,3.451,32800.0],["1994-09-08",3.4373,3.451,3.4236,3.4373,18000.0],["1994-09-09",3.4373,3.4373,3.3825,3.4236,54200.0],["1994-09-12",3.3962,3.4099,3.3688,3.3688,23600.0],["1994-09-13",3.4373,3.4373,3.3825,3.3962,34800.0],["1994-09-14",3.4099,3.4099,3.3278,3.3414,55400.0],["1994-09-15",3.3414,3.3414,3.3141,3.3414,38400.0],["1994-09-16",3.3414,3.3551,3.3278,3.3551,60600.0],["1994-09-19",3.3414,3.3688,3.2867,3.3278,61600.0],["1994-09-20",3.3551,3.3551,3.2867,3.3141,37400.0],["1994-09-21",3.3141,3.3141,3.273,3.3004,34000.0],["1994-09-22",3.3278,3.3278,3.2867,3.2867,32200.0],["1994-09-23",3.3141,3.3414,3.2867,3.3278,27400.0],["1994-09-26",3.3278,3.4099,3.3278,3.4099,45000.0],["1994-09-27",3.4099,3.4099,3.3825,3.3962,21200.0],["1994-09-28",3.4236,3.4373,3.3962,3.4236,78200.0],["1994-09-29",3.4099,3.4647,3.4099,3.4647,24600.0],["1994-09-30",3.4373,3.4921,3.4373,3.4647,17800.0],["1994-10-03",3.451,3.4921,3.4373,3.4647,22800.0],["1994-10-04",3.451,3.4921,3.4236,3.4236,37000.0],["1994-10-05",3.4099,3.4099,3.3688,3.3962,23800.0],["1994-10-06",3.3962,3.4236,3.3962,3.4099,7600.0],["1994-10-07",3.4099,3.451,3.3962,3.4373,12000.0],["1994-10-10",3.451,3.4784,3.4373,3.451,100000.0],["1994-10-11",3.4784,3.5332,3.4784,3.4784,225800.0],["1994-10-12",3.5195,3.5195,3.5058,3.5195,23400.0],["1994-10-13",3.5469,3.5606,3.5195,3.5332,35200.0],["1994-10-14",3.5332,3.5469,3.5195,3.5332,24200.0],["1994-10-17",3.5332,3.5469,3.5195,3.5195,10800.0],["1994-10-18",3.5606,3.6016,3.5606,3.5743,21800.0],["1994-10-19",3.6016,3.6016,3.5743,3.5743,81800.0],["1994-10-20",3.5879,3.5879,3.5469,3.5469,17200.0],["1994-10-21",3.5469,3.5606,3.5332,3.5332,25400.0],["1994-10-24",3.5469,3.5606,3.5332,3.5332,24000.0],["1994-10-25",3.5469,3.5469,3.5195,3.5332,31200.0],["1994-10-26",3.5195,3.5195,3.4921,3.4921,26800.0],["1994-10-27",3.4921,3.5195,3.4921,3.5058,18000.0],["1994-10-28",3.5195,3.5879,3.4921,3.5743,567200.0],["1994-10-31",3.5879,3.5879,3.5332,3.5606,21200.0],["1994-11-01",3.5332,3.5742,3.5195,3.5332,38800.0],["1994-11-02",3.5332,3.5606,3.5195,3.5469,23200.0],["1994-11-03",3.5469,3.5606,3.5332,3.5332,41800.0],["1994-11-04",3.5851,3.5851,3.5432,3.5572,49000.0],["1994-11-07",3.5851,3.599,3.5711,3.599,33800.0],["1994-11-08",3.5851,3.599,3.5711,3.599,19800.0],["1994-11-09",3.5851,3.599,3.5851,3.599,11800.0],["1994-11-10",3.5572,3.5572,3.5153,3.5432,117600.0],["1994-11-11",3.5293,3.5293,3.4595,3.4874,46400.0],["1994-11-14",3.4456,3.4874,3.4456,3.4874,58200.0],["1994-11-15",3.4735,3.4874,3.4456,3.4595,48400.0],["1994-11-16",3.4456,3.4595,3.4316,3.4456,61800.0],["1994-11-17",3.4595,3.4595,3.3758,3.3758,40400.0],["1994-11-18",3.3479,3.3898,3.334,3.3758,45600.0],["1994-11-21",3.4037,3.4316,3.3619,3.3619,33800.0],["1994-11-22",3.3619,3.3758,3.3479,3.3479,80200.0],["1994-11-23",3.3758,3.4735,3.3619,3.4595,35600.0],["1994-11-25",3.4595,3.5014,3.4456,3.5014,20400.0],["1994-11-28",3.4456,3.5293,3.4456,3.5293,48600.0],["1994-11-29",3.5153,3.5432,3.5014,3.5293,23400.0],["1994-11-30",3.5293,3.5572,3.5153,3.5432,21400.0],["1994-12-01",3.5432,3.5572,3.4735,3.4735,35800.0],["1994-12-02",3.4735,3.4874,3.4595,3.4735,15000.0],["1994-12-05",3.4595,3.5711,3.4595,3.5014,42200.0],["1994-12-06",3.5153,3.5572,3.4874,3.5293,34600.0],["1994-12-07",3.5014,3.5432,3.5014,3.5014,43800.0],["1994-12-08",3.5014,3.5293,3.5014,3.5293,47200.0],["1994-12-09",3.5432,3.5432,3.5014,3.5014,29200.0],["1994-12-12",3.5293,3.5711,3.5293,3.5711,47200.0],["1994-12-13",3.5851,3.613,3.5851,3.5851,155200.0],["1994-12-14",3.599,3.599,3.5711,3.5851,73600.0],["1994-12-15",3.5851,3.613,3.5711,3.599,152600.0],["1994-12-16",3.5572,3.599,3.5293,3.5851,80200.0],["1994-12-19",3.5432,3.5711,3.5153,3.5293,65400.0],["1994-12-20",3.5432,3.5851,3.5293,3.5711,40800.0],["1994-12-21",3.599,3.6409,3.599,3.613,97400.0],["1994-12-22",3.5851,3.613,3.5711,3.613,31400.0],["1994-12-23",3.599,3.613,3.599,3.599,14200.0],["1994-12-27",3.5851,3.613,3.5572,3.5711,21800.0],["1994-12-28",3.5711,3.613,3.5711,3.5851,30800.0],["1994-12-29",3.5851,3.599,3.5572,3.5711,22800.0],["1994-12-30",3.5851,3.6269,3.5851,3.613,28600.0],["1995-01-03",3.6269,3.6548,3.599,3.6548,20200.0],["1995-01-04",3.6548,3.6548,3.6409,3.6548,28400.0],["1995-01-05",3.6548,3.6688,3.6409,3.6688,13200.0],["1995-01-06",3.6548,3.6827,3.6548,3.6827,10800.0],["1995-01-09",3.6688,3.6827,3.6548,3.6827,21600.0],["1995-01-10",3.6688,3.7106,3.6688,3.6827,93000.0],["1995-01-11",3.6827,3.7106,3.6827,3.6967,109400.0],["1995-01-12",3.6967,3.6967,3.6688,3.6967,33400.0],["1995-01-13",3.7106,3.7246,3.6827,3.7246,19400.0],["1995-01-16",3.7246,3.7804,3.7106,3.7804,29800.0],["1995-01-17",3.7804,3.7943,3.7664,3.7943,33600.0],["1995-01-18",3.7804,3.8083,3.7385,3.7664,16800.0],["1995-01-19",3.7664,3.7664,3.7385,3.7385,84000.0],["1995-01-20",3.7106,3.7385,3.6827,3.7246,15600.0],["1995-01-23",3.7385,3.7385,3.6688,3.6967,26000.0],["1995-01-24",3.6827,3.7246,3.6827,3.7246,18600.0],["1995-01-25",3.7106,3.7246,3.6967,3.7246,89400.0],["1995-01-26",3.7385,3.7385,3.7106,3.7246,83600.0],["1995-01-27",3.7246,3.7664,3.7246,3.7385,19600.0],["1995-01-30",3.7385,3.7804,3.7385,3.7525,34200.0],["1995-01-31",3.7385,3.7664,3.7246,3.7385,46800.0],["1995-02-01",3.7664,3.7664,3.7246,3.7246,28000.0],["1995-02-02",3.7385,3.7525,3.7246,3.7385,41600.0],["1995-02-03",3.7525,3.8222,3.7525,3.8222,42000.0],["1995-02-06",3.8222,3.892,3.7943,3.8641,57000.0],["1995-02-07",3.8501,3.878,3.8362,3.8501,34200.0],["1995-02-08",3.8641,3.8641,3.8222,3.8362,26400.0],["1995-02-09",3.8606,3.8606,3.818,3.8322,102200.0],["1995-02-10",3.8038,3.8748,3.7896,3.8464,69200.0],["1995-02-13",3.8606,3.8606,3.8038,3.8038,136200.0],["1995-02-14",3.8038,3.8038,3.7896,3.8038,53400.0],["1995-02-15",3.7896,3.8038,3.7754,3.8038,35000.0],["1995-02-16",3.7754,3.8038,3.7754,3.7896,41600.0],["1995-02-17",3.7896,3.7896,3.7612,3.7612,23200.0],["1995-02-21",3.747,3.7612,3.7328,3.747,15800.0],["1995-02-22",3.7328,3.7612,3.7328,3.747,37400.0],["1995-02-23",3.7754,3.7896,3.747,3.747,30400.0],["1995-02-24",3.7612,3.7612,3.7328,3.747,34200.0],["1995-02-27",3.7328,3.7612,3.7186,3.7328,21200.0],["1995-02-28",3.7186,3.747,3.7044,3.747,35800.0],["1995-03-01",3.7186,3.747,3.6902,3.6902,54000.0],["1995-03-02",3.7044,3.7328,3.7044,3.7186,94600.0],["1995-03-03",3.7044,3.7044,3.6477,3.6761,29800.0],["1995-03-06",3.6761,3.7044,3.6761,3.6902,65400.0],["1995-03-07",3.6761,3.6902,3.6619,3.6619,48200.0],["1995-03-08",3.6619,3.6902,3.6619,3.6619,16800.0],["1995-03-09",3.6619,3.6902,3.6477,3.6902,19200.0],["1995-03-10",3.6902,3.7328,3.6761,3.6902,26400.0],["1995-03-13",3.7044,3.7186,3.6761,3.6761,34200.0],["1995-03-14",3.6761,3.7328,3.6761,3.7186,16800.0],["1995-03-15",3.7186,3.7186,3.6902,3.7186,21000.0],["1995-03-16",3.7328,3.818,3.7186,3.7612,69800.0],["1995-03-17",3.7754,3.7896,3.747,3.7612,68800.0],["1995-03-20",3.747,3.747,3.6902,3.7044,51200.0],["1995-03-21",3.6902,3.7328,3.6902,3.7186,31800.0],["1995-03-22",3.7044,3.7328,3.7044,3.7186,61200.0],["1995-03-23",3.7186,3.7612,3.7186,3.7328,32800.0],["1995-03-24",3.747,3.7896,3.7328,3.747,23200.0],["1995-03-27",3.7612,3.7754,3.7328,3.7754,62200.0],["1995-03-28",3.747,3.7754,3.747,3.7612,22200.0],["1995-03-29",3.7612,3.8038,3.7612,3.7896,53000.0],["1995-03-30",3.7754,3.818,3.7754,3.8038,42000.0],["1995-03-31",3.7896,3.8464,3.7754,3.8038,25600.0],["1995-04-03",3.7896,3.8322,3.7896,3.8038,45200.0],["1995-04-04",3.7896,3.8606,3.7896,3.8606,52400.0],["1995-04-05",3.8464,3.9031,3.8464,3.889,85800.0],["1995-04-06",3.889,3.9031,3.8464,3.9031,55200.0],["1995-04-07",3.8748,3.889,3.8606,3.889,23800.0],["1995-04-10",3.889,3.9173,3.8606,3.889,25200.0],["1995-04-11",3.889,3.9173,3.8748,3.889,46600.0],["1995-04-12",3.8748,3.9173,3.8748,3.9173,14800.0],["1995-04-13",3.9031,3.9457,3.9031,3.9173,20200.0],["1995-04-17",3.9173,3.9741,3.9173,3.9173,229000.0],["1995-04-18",3.9173,3.9315,3.9031,3.9031,52400.0],["1995-04-19",3.889,3.9031,3.8606,3.8748,28400.0],["1995-04-20",3.889,3.9173,3.889,3.9031,42400.0],["1995-04-21",3.9173,3.9173,3.9031,3.9031,148800.0],["1995-04-24",3.889,3.9315,3.889,3.9315,34200.0],["1995-04-25",3.9457,4.0167,3.9173,3.9315,42200.0],["1995-04-26",3.9315,3.9599,3.9173,3.9457,14600.0],["1995-04-27",3.9173,3.9883,3.9173,3.9315,65400.0],["1995-04-28",3.9173,3.9457,3.9173,3.9315,32800.0],["1995-05-01",3.9599,4.0025,3.9457,3.9599,97400.0],["1995-05-02",3.9599,3.9883,3.9599,3.9741,82000.0],["1995-05-03",4.0025,4.0025,3.9741,3.9883,42400.0],["1995-05-04",4.0276,4.0276,3.9843,3.9987,102600.0],["1995-05-05",4.0131,4.0276,3.9987,3.9987,103200.0],["1995-05-08",3.9843,4.0276,3.9843,4.0131,67000.0],["1995-05-09",4.0276,4.0276,4.0131,4.0276,33800.0],["1995-05-10",4.0131,4.0276,3.9987,3.9987,24000.0],["1995-05-11",3.9987,4.0276,3.9843,4.0131,20000.0],["1995-05-12",3.9987,4.0131,3.9843,3.9987,17200.0],["1995-05-15",4.0276,4.0564,4.0131,4.0564,36200.0],["1995-05-16",4.0709,4.1142,4.0709,4.0853,42000.0],["1995-05-17",4.0853,4.0853,4.0564,4.0709,56600.0],["1995-05-18",4.0709,4.0709,3.9843,3.9987,33200.0],["1995-05-19",3.9843,3.9987,3.9843,3.9987,45800.0],["1995-05-22",3.9698,4.0276,3.941,3.9843,79200.0],["1995-05-23",3.9698,3.9843,3.9265,3.9554,27000.0],["1995-05-24",3.9843,4.042,3.9698,4.0276,30000.0],["1995-05-25",4.0564,4.0997,4.0276,4.0709,20800.0],["1995-05-26",4.0564,4.0853,4.0276,4.0709,67600.0],["1995-05-30",4.0564,4.1142,4.0564,4.0998,79200.0],["1995-05-31",4.1286,4.1286,4.0853,4.1286,43000.0],["1995-06-01",4.0998,4.1142,4.0709,4.0853,53200.0],["1995-06-02",4.0997,4.1575,4.0997,4.1286,25000.0],["1995-06-05",4.1431,4.1575,4.1142,4.1431,34400.0],["1995-06-06",4.1142,4.1575,4.1142,4.1575,44600.0],["1995-06-07",4.1286,4.1286,4.1142,4.1142,17000.0],["1995-06-08",4.0998,4.1142,4.0853,4.0853,26000.0],["1995-06-09",4.0997,4.0997,4.0131,4.0131,35600.0],["1995-06-12",4.0131,4.0564,4.0131,4.042,67800.0],["1995-06-13",4.042,4.0709,4.042,4.0564,73400.0],["1995-06-14",4.0853,4.0997,4.0564,4.0709,58000.0],["1995-06-15",4.0709,4.0998,4.0564,4.0564,36800.0],["1995-06-16",4.0709,4.0998,4.0709,4.0998,54600.0],["1995-06-19",4.0997,4.1286,4.0853,4.1142,22200.0],["1995-06-20",4.0997,4.1286,4.0997,4.1286,72000.0],["1995-06-21",4.1431,4.1575,4.1431,4.1575,26600.0],["1995-06-22",4.1575,4.2441,4.1575,4.2152,131200.0],["1995-06-23",4.2008,4.2297,4.2008,4.2297,68800.0],["1995-06-26",4.2152,4.2297,4.1864,4.1864,55800.0],["1995-06-27",4.1864,4.2152,4.1575,4.2152,83600.0],["1995-06-28",4.2152,4.2297,4.1864,4.2297,19200.0],["1995-06-29",4.2152,4.2441,4.1864,4.2008,70400.0],["1995-06-30",4.1719,4.2152,4.1719,4.2008,14800.0],["1995-07-03",4.1719,4.2297,4.1719,4.2008,16400.0],["1995-07-05",4.2297,4.2297,4.1431,4.1431,35600.0],["1995-07-06",4.1719,4.1864,4.1142,4.1719,72200.0],["1995-07-07",4.1864,4.1864,4.1431,4.1719,30200.0],["1995-07-10",4.1575,4.2008,4.1142,4.1142,67600.0],["1995-07-11",4.0853,4.1431,4.0853,4.1431,123000.0],["1995-07-12",4.1286,4.2297,4.1286,4.2152,57400.0],["1995-07-13",4.2008,4.2297,4.2008,4.2152,116600.0],["1995-07-14",4.1864,4.2008,4.1575,4.1719,19400.0],["1995-07-17",4.2008,4.2152,4.1719,4.1864,19200.0],["1995-07-18",4.1864,4.2008,4.1575,4.1864,38400.0],["1995-07-19",4.1575,4.2008,4.1575,4.2008,112200.0],["1995-07-20",4.2008,4.2008,4.1864,4.1864,34200.0],["1995-07-21",4.1719,4.1864,4.1575,4.1719,62000.0],["1995-07-24",4.1575,4.1719,4.1431,4.1575,24400.0],["1995-07-25",4.1575,4.1719,4.1575,4.1575,160200.0],["1995-07-26",4.1575,4.1864,4.1575,4.1719,74800.0],["1995-07-27",4.1864,4.2008,4.1719,4.2008,119400.0],["1995-07-28",4.1864,4.1864,4.1575,4.1575,26000.0],["1995-07-31",4.1431,4.1719,4.1286,4.1575,37000.0],["1995-08-01",4.1575,4.1575,4.1142,4.1575,10200.0],["1995-08-02",4.1719,4.1719,4.1286,4.1286,45400.0],["1995-08-03",4.1286,4.1431,4.0998,4.0998,31800.0],["1995-08-04",4.0997,4.1142,4.0853,4.1142,59000.0],["1995-08-07",4.0997,4.1286,4.0997,4.1142,35800.0],["1995-08-08",4.1688,4.1835,4.1101,4.1101,32000.0],["1995-08-09",4.0954,4.1248,4.0954,4.0954,50400.0],["1995-08-10",4.1101,4.1248,4.0954,4.1248,39200.0],["1995-08-11",4.1248,4.1394,4.1101,4.1394,17400.0],["1995-08-14",4.1101,4.1248,4.0807,4.1101,48400.0],["1995-08-15",4.0954,4.1101,4.0954,4.1101,22000.0],["1995-08-16",4.0954,4.1394,4.0954,4.1101,53000.0],["1995-08-17",4.1248,4.1981,4.1101,4.1688,47000.0],["1995-08-18",4.1835,4.2422,4.1688,4.2275,145800.0],["1995-08-21",4.2275,4.2569,4.2275,4.2275,31400.0],["1995-08-22",4.2128,4.2422,4.1981,4.1981,110400.0],["1995-08-23",4.2275,4.2275,4.2128,4.2128,69800.0],["1995-08-24",4.1981,4.2422,4.1981,4.2275,26800.0],["1995-08-25",4.2275,4.2569,4.2275,4.2569,23200.0],["1995-08-28",4.2422,4.2715,4.2275,4.2569,28200.0],["1995-08-29",4.2569,4.2569,4.2275,4.2275,58000.0],["1995-08-30",4.2128,4.2422,4.2128,4.2128,55600.0],["1995-08-31",4.2128,4.2569,4.2128,4.2422,20600.0],["1995-09-01",4.2422,4.2715,4.2422,4.2422,26200.0],["1995-09-05",4.2422,4.2715,4.2422,4.2569,27600.0],["1995-09-06",4.2715,4.2715,4.2422,4.2569,123400.0],["1995-09-07",4.2569,4.2715,4.2422,4.2715,33000.0],["1995-09-08",4.2715,4.3156,4.2569,4.2715,76000.0],["1995-09-11",4.2569,4.3009,4.2569,4.3009,42400.0],["1995-09-12",4.3156,4.389,4.3156,4.389,106600.0],["1995-09-13",4.3743,4.389,4.3449,4.3596,66400.0],["1995-09-14",4.389,4.4037,4.3743,4.4037,61600.0],["1995-09-15",4.3743,4.389,4.3449,4.3596,74800.0],["1995-09-18",4.3596,4.3596,4.3156,4.3303,34200.0],["1995-09-19",4.3596,4.389,4.3303,4.3743,22200.0],["1995-09-20",4.3449,4.389,4.3449,4.389,32600.0],["1995-09-21",4.3743,4.389,4.3596,4.389,52400.0],["1995-09-22",4.3743,4.389,4.3596,4.3743,22200.0],["1995-09-25",4.3596,4.389,4.3596,4.3596,15600.0],["1995-09-26",4.3596,4.4477,4.3596,4.4477,63600.0],["1995-09-27",4.4477,4.4477,4.389,4.4477,43200.0],["1995-09-28",4.433,4.5064,4.4183,4.4917,47200.0],["1995-09-29",4.4917,4.5064,4.4624,4.4624,79200.0],["1995-10-02",4.4624,4.477,4.4624,4.477,18400.0],["1995-10-03",4.4624,4.477,4.433,4.477,111800.0],["1995-10-04",4.477,4.477,4.4624,4.477,37200.0],["1995-10-05",4.4624,4.5064,4.4477,4.5064,59800.0],["1995-10-06",4.477,4.5358,4.4624,4.5211,75200.0],["1995-10-09",4.5211,4.5358,4.5211,4.5358,33200.0],["1995-10-10",4.5211,4.5651,4.5211,4.5651,165000.0],["1995-10-11",4.5504,4.5945,4.5504,4.5798,85200.0],["1995-10-12",4.5504,4.5651,4.5504,4.5504,55000.0],["1995-10-13",4.5504,4.5651,4.5211,4.5211,111200.0],["1995-10-16",4.5358,4.5504,4.5211,4.5211,27400.0],["1995-10-17",4.5504,4.5651,4.4917,4.5211,26800.0],["1995-10-18",4.5211,4.5358,4.4917,4.5064,42600.0],["1995-10-19",4.5211,4.5211,4.5064,4.5211,32600.0],["1995-10-20",4.5358,4.5358,4.4917,4.5358,48000.0],["1995-10-23",4.5211,4.5651,4.5211,4.5504,75000.0],["1995-10-24",4.5504,4.5945,4.5504,4.5945,37200.0],["1995-10-25",4.5945,4.6385,4.5798,4.6238,58200.0],["1995-10-26",4.6238,4.6532,4.6238,4.6385,49000.0],["1995-10-27",4.6092,4.6092,4.5211,4.5945,75400.0],["1995-10-30",4.5945,4.6092,4.5651,4.6092,37200.0],["1995-10-31",4.5945,4.5945,4.5798,4.5798,32000.0],["1995-11-01",4.5651,4.6238,4.5651,4.5945,41600.0],["1995-11-02",4.5945,4.6679,4.5945,4.6532,37000.0],["1995-11-03",4.6385,4.6679,4.6385,4.6532,31200.0],["1995-11-06",4.6385,4.6679,4.5945,4.5945,25200.0],["1995-11-07",4.6092,4.6238,4.5798,4.6092,77400.0],["1995-11-08",4.6092,4.6532,4.6092,4.6532,88600.0],["1995-11-09",4.6353,4.6502,4.6055,4.6204,36400.0],["1995-11-10",4.6055,4.6204,4.5906,4.6055,17600.0],["1995-11-13",4.6055,4.6055,4.5757,4.6055,28000.0],["1995-11-14",4.5906,4.6502,4.5757,4.6204,42400.0],["1995-11-15",4.6055,4.6651,4.5906,4.6353,40800.0],["1995-11-16",4.6204,4.6651,4.6204,4.6353,18400.0],["1995-11-17",4.6502,4.6502,4.5906,4.5906,24400.0],["1995-11-20",4.6055,4.6055,4.5161,4.531,42600.0],["1995-11-21",4.5459,4.5459,4.5161,4.531,149000.0],["1995-11-22",4.5012,4.5161,4.4863,4.5012,29400.0],["1995-11-24",4.5012,4.5161,4.5012,4.5161,6400.0],["1995-11-27",4.4863,4.5608,4.4714,4.5608,67800.0],["1995-11-28",4.5608,4.5608,4.531,4.5459,26400.0],["1995-11-29",4.5459,4.5906,4.5459,4.5757,24600.0],["1995-11-30",4.5757,4.5757,4.531,4.5608,99800.0],["1995-12-01",4.5608,4.5608,4.5012,4.5459,33600.0],["1995-12-04",4.5459,4.6353,4.5459,4.6055,37800.0],["1995-12-05",4.6204,4.6949,4.6204,4.6949,42600.0],["1995-12-06",4.68,4.6949,4.6204,4.6204,47000.0],["1995-12-07",4.6353,4.6651,4.6353,4.6651,68400.0],["1995-12-08",4.6651,4.68,4.6353,4.6502,143200.0],["1995-12-11",4.6651,4.7098,4.6651,4.6949,62000.0],["1995-12-12",4.6651,4.68,4.6204,4.6651,287000.0],["1995-12-13",4.68,4.68,4.6502,4.6651,120000.0],["1995-12-14",4.6651,4.68,4.6502,4.6502,62000.0],["1995-12-15",4.6502,4.68,4.6502,4.6651,83800.0],["1995-12-18",4.6502,4.6502,4.6204,4.6204,251400.0],["1995-12-19",4.6204,4.6651,4.6204,4.6502,160600.0],["1995-12-20",4.68,4.68,4.6502,4.6502,198800.0],["1995-12-21",4.6502,4.6651,4.6502,4.6502,92400.0],["1995-12-22",4.6651,4.6651,4.6502,4.6502,38200.0],["1995-12-26",4.6502,4.6651,4.6502,4.6502,18600.0],["1995-12-27",4.6502,4.6949,4.6502,4.68,26400.0],["1995-12-28",4.6651,4.6651,4.6055,4.6353,92000.0],["1995-12-29",4.6353,4.6502,4.6055,4.6204,206600.0],["1996-01-02",4.6353,4.6502,4.6353,4.6502,123800.0],["1996-01-03",4.6502,4.6502,4.6353,4.6502,162000.0],["1996-01-04",4.6502,4.7098,4.6502,4.6949,56800.0],["1996-01-05",4.6651,4.68,4.6502,4.68,36600.0],["1996-01-08",4.6502,4.6651,4.6502,4.6502,27400.0],["1996-01-09",4.6353,4.6651,4.6353,4.6502,39400.0],["1996-01-10",4.6204,4.6353,4.6204,4.6353,58000.0],["1996-01-11",4.6204,4.6502,4.6204,4.6502,22000.0],["1996-01-12",4.6055,4.6204,4.6055,4.6204,84000.0],["1996-01-15",4.6055,4.6353,4.6055,4.6353,53200.0],["1996-01-16",4.6353,4.6651,4.6204,4.6353,107600.0],["1996-01-17",4.6204,4.68,4.6204,4.6651,35600.0],["1996-01-18",4.6502,4.68,4.6502,4.68,28400.0],["1996-01-19",4.68,4.68,4.6353,4.6651,47200.0],["1996-01-22",4.6651,4.6651,4.6055,4.6204,103600.0],["1996-01-23",4.6353,4.6353,4.6204,4.6204,76800.0],["1996-01-24",4.6353,4.6651,4.6353,4.6651,63400.0],["1996-01-25",4.6651,4.6651,4.6055,4.6204,42400.0],["1996-01-26",4.6204,4.6353,4.5906,4.6055,133200.0],["1996-01-29",4.6204,4.6353,4.6055,4.6353,75400.0],["1996-01-30",4.6204,4.6353,4.6055,4.6055,113000.0],["1996-01-31",4.6055,4.6204,4.5906,4.5906,229600.0],["1996-02-01",4.6055,4.6055,4.5757,4.5757,39200.0],["1996-02-02",4.5757,4.6055,4.5608,4.5757,144800.0],["1996-02-05",4.5906,4.5906,4.531,4.5608,88400.0],["1996-02-06",4.5608,4.6055,4.5608,4.6055,187800.0],["1996-02-07",4.6055,4.6353,4.5906,4.6353,128600.0],["1996-02-08",4.6204,4.6353,4.6055,4.6055,56200.0],["1996-02-09",4.6055,4.6353,4.6055,4.6353,106000.0],["1996-02-12",4.6474,4.6777,4.6323,4.6626,151400.0],["1996-02-13",4.6474,4.6626,4.6323,4.6474,243400.0],["1996-02-14",4.6626,4.6626,4.6323,4.6474,1912800.0],["1996-02-15",4.6474,4.6626,4.6474,4.6626,149000.0],["1996-02-16",4.6626,4.6626,4.6171,4.6323,32600.0],["1996-02-20",4.6323,4.6323,4.5717,4.5717,74000.0],["1996-02-21",4.5717,4.5869,4.5566,4.5869,40000.0],["1996-02-22",4.602,4.6171,4.5717,4.602,84800.0],["1996-02-23",4.602,4.6171,4.5869,4.6171,86000.0],["1996-02-26",4.602,4.6171,4.5869,4.602,98400.0],["1996-02-27",4.5869,4.602,4.5112,4.5112,79400.0],["1996-02-28",4.5112,4.602,4.5112,4.602,134600.0],["1996-02-29",4.5869,4.5869,4.5566,4.5869,139800.0],["1996-03-01",4.5717,4.5717,4.5263,4.5415,28600.0],["1996-03-04",4.5717,4.602,4.5717,4.602,119200.0],["1996-03-05",4.5717,4.5869,4.5263,4.5263,253600.0],["1996-03-06",4.5112,4.5112,4.4809,4.4809,157000.0],["1996-03-07",4.4506,4.4658,4.4355,4.4506,159000.0],["1996-03-08",4.4203,4.4203,4.3447,4.3598,187200.0],["1996-03-11",4.3598,4.3749,4.3295,4.3447,51800.0],["1996-03-12",4.3447,4.3598,4.2538,4.2841,98200.0],["1996-03-13",4.2841,4.3295,4.2841,4.3144,172200.0],["1996-03-14",4.3144,4.3144,4.2841,4.2841,120000.0],["1996-03-15",4.2992,4.2992,4.269,4.269,151600.0],["1996-03-18",4.2841,4.2992,4.2538,4.2841,310200.0],["1996-03-19",4.2841,4.2992,4.269,4.269,248000.0],["1996-03-20",4.269,4.269,4.2387,4.2538,57400.0],["1996-03-21",4.269,4.269,4.2387,4.2387,89200.0],["1996-03-22",4.2538,4.269,4.2538,4.269,122800.0],["1996-03-25",4.269,4.2841,4.2538,4.269,154600.0],["1996-03-26",4.2841,4.2841,4.269,4.2841,161800.0],["1996-03-27",4.2841,4.3295,4.269,4.3144,95600.0],["1996-03-28",4.2992,4.3144,4.2387,4.2387,67600.0],["1996-03-29",4.2538,4.2538,4.1933,4.2387,503800.0],["1996-04-01",4.2236,4.2538,4.2084,4.2538,39800.0],["1996-04-02",4.269,4.2841,4.2538,4.269,171600.0],["1996-04-03",4.269,4.269,4.2387,4.2538,157200.0],["1996-04-04",4.2387,4.269,4.2235,4.2387,50000.0],["1996-04-08",4.2084,4.2084,4.1024,4.1024,100400.0],["1996-04-09",4.1176,4.163,4.1024,4.1327,105400.0],["1996-04-10",4.1327,4.1327,4.0268,4.0722,206200.0],["1996-04-11",4.057,4.0873,4.0268,4.057,128800.0],["1996-04-12",4.0722,4.0873,4.057,4.0873,50600.0],["1996-04-15",4.0873,4.1327,4.0873,4.1327,64200.0],["1996-04-16",4.1479,4.1781,4.1479,4.1781,133600.0],["1996-04-17",4.163,4.1781,4.163,4.163,43000.0],["1996-04-18",4.1781,4.1933,4.163,4.163,123600.0],["1996-04-19",4.163,4.1781,4.1176,4.1479,183600.0],["1996-04-22",4.1781,4.1933,4.163,4.1781,75600.0],["1996-04-23",4.1933,4.2084,4.163,4.163,42400.0],["1996-04-24",4.1781,4.2084,4.163,4.1781,45200.0],["1996-04-25",4.1781,4.2084,4.163,4.1933,88600.0],["1996-04-26",4.2084,4.2236,4.1933,4.1933,55200.0],["1996-04-29",4.1933,4.2084,4.1781,4.1933,47200.0],["1996-04-30",4.1933,4.1933,4.1781,4.1781,26200.0],["1996-05-01",4.1781,4.2236,4.1781,4.1933,50400.0],["1996-05-02",4.1781,4.1933,4.163,4.163,45200.0],["1996-05-03",4.1781,4.1933,4.1479,4.1479,58800.0],["1996-05-06",4.163,4.1933,4.163,4.1933,33600.0],["1996-05-07",4.1781,4.1933,4.163,4.163,46600.0],["1996-05-08",4.1445,4.1907,4.1137,4.1907,168800.0],["1996-05-09",4.2215,4.2215,4.1907,4.1907,192200.0],["1996-05-10",4.2061,4.237,4.2061,4.2215,1581600.0],["1996-05-13",4.237,4.2678,4.237,4.2524,53600.0],["1996-05-14",4.2524,4.2832,4.2524,4.2678,31000.0],["1996-05-15",4.2832,4.2832,4.2524,4.2678,60600.0],["1996-05-16",4.2524,4.2678,4.237,4.2678,59800.0],["1996-05-17",4.2832,4.2832,4.2678,4.2832,22800.0],["1996-05-20",4.2986,4.2986,4.2678,4.2678,48400.0],["1996-05-21",4.2678,4.2678,4.2524,4.2524,87000.0],["1996-05-22",4.2369,4.2524,4.2215,4.2369,24400.0],["1996-05-23",4.2678,4.2832,4.2524,4.2524,183200.0],["1996-05-24",4.2678,4.2678,4.2524,4.2524,12800.0],["1996-05-28",4.2678,4.2678,4.2061,4.2061,35600.0],["1996-05-29",4.237,4.2524,4.2061,4.2215,161200.0],["1996-05-30",4.2215,4.2215,4.1907,4.2061,49400.0],["1996-05-31",4.2215,4.237,4.1907,4.2061,36400.0],["1996-06-03",4.1907,4.2215,4.1753,4.1907,43000.0],["1996-06-04",4.2061,4.2215,4.1599,4.1907,414200.0],["1996-06-05",4.2061,4.2061,4.1753,4.1907,23800.0],["1996-06-06",4.1907,4.237,4.1907,4.2215,79000.0],["1996-06-07",4.2061,4.2061,4.1599,4.1753,63800.0],["1996-06-10",4.1599,4.1753,4.1599,4.1753,19400.0],["1996-06-11",4.2061,4.2061,4.1753,4.1753,47600.0],["1996-06-12",4.2061,4.2061,4.1907,4.2061,21400.0],["1996-06-13",4.1907,4.2061,4.1599,4.1753,38800.0],["1996-06-14",4.1907,4.1907,4.1753,4.1907,34200.0],["1996-06-17",4.1907,4.1907,4.1445,4.1753,85400.0],["1996-06-18",4.1599,4.1753,4.1445,4.1753,25600.0],["1996-06-19",4.1753,4.1753,4.1599,4.1753,39200.0],["1996-06-20",4.1907,4.2061,4.1753,4.2061,180600.0],["1996-06-21",4.2215,4.2678,4.2215,4.2524,53200.0],["1996-06-24",4.2678,4.2678,4.2215,4.2369,22800.0],["1996-06-25",4.2369,4.2678,4.2369,4.2369,27200.0],["1996-06-26",4.2524,4.2678,4.2215,4.2524,77200.0],["1996-06-27",4.2524,4.314,4.2524,4.314,61000.0],["1996-06-28",4.2986,4.3756,4.2832,4.3756,159400.0],["1996-07-01",4.4218,4.4372,4.4064,4.4372,65600.0],["1996-07-02",4.4372,4.4372,4.3448,4.3448,73000.0],["1996-07-03",4.3602,4.3756,4.3448,4.3756,19400.0],["1996-07-05",4.3448,4.3448,4.237,4.2524,27400.0],["1996-07-08",4.2524,4.2832,4.2524,4.2832,58200.0],["1996-07-09",4.2678,4.2832,4.2524,4.2678,102800.0],["1996-07-10",4.2678,4.2832,4.2678,4.2678,216600.0],["1996-07-11",4.2678,4.2678,4.237,4.2678,19800.0],["1996-07-12",4.2524,4.2986,4.2369,4.2986,26600.0],["1996-07-15",4.314,4.314,4.2524,4.2986,42000.0],["1996-07-16",4.314,4.314,4.2524,4.2678,92000.0],["1996-07-17",4.2832,4.2832,4.2524,4.2678,40000.0],["1996-07-18",4.2832,4.314,4.2678,4.2986,27000.0],["1996-07-19",4.314,4.314,4.2986,4.314,37200.0],["1996-07-22",4.2986,4.314,4.2678,4.2986,22600.0],["1996-07-23",4.2832,4.314,4.2678,4.314,28200.0],["1996-07-24",4.2986,4.314,4.2524,4.2678,59600.0],["1996-07-25",4.2832,4.314,4.2678,4.2986,63600.0],["1996-07-26",4.2986,4.314,4.2832,4.314,34000.0],["1996-07-29",4.314,4.314,4.2678,4.2832,42600.0],["1996-07-30",4.2832,4.2986,4.2832,4.2986,52800.0],["1996-07-31",4.2986,4.2986,4.2832,4.2832,38200.0],["1996-08-01",4.2832,4.3294,4.2678,4.3294,79000.0],["1996-08-02",4.3448,4.3602,4.3294,4.3448,53200.0],["1996-08-05",4.3602,4.3756,4.3294,4.3294,76400.0],["1996-08-06",4.3448,4.3448,4.3294,4.3294,21800.0],["1996-08-07",4.3294,4.3294,4.2986,4.314,73600.0],["1996-08-08",4.3265,4.3265,4.3109,4.3109,222000.0],["1996-08-09",4.3109,4.3265,4.2952,4.3109,254600.0],["1996-08-12",4.3265,4.3422,4.3109,4.3265,1819000.0],["1996-08-13",4.3265,4.3265,4.2795,4.2795,43600.0],["1996-08-14",4.2952,4.3109,4.2795,4.3109,32800.0],["1996-08-15",4.3108,4.4049,4.2795,4.3579,43000.0],["1996-08-16",4.3892,4.3892,4.3579,4.3892,19800.0],["1996-08-19",4.3892,4.4049,4.3579,4.3892,63800.0],["1996-08-20",4.4049,4.4049,4.3892,4.3892,46600.0],["1996-08-21",4.3892,4.3892,4.3736,4.3892,13800.0],["1996-08-22",4.3892,4.4049,4.3736,4.3736,198600.0],["1996-08-23",4.3892,4.4049,4.3736,4.3892,25800.0],["1996-08-26",4.4049,4.4206,4.3892,4.3892,112400.0],["1996-08-27",4.4049,4.4363,4.3892,4.4206,33200.0],["1996-08-28",4.4363,4.4363,4.4206,4.4363,52800.0],["1996-08-29",4.4363,4.4363,4.3579,4.3579,45600.0],["1996-08-30",4.3892,4.4206,4.3736,4.3736,37800.0],["1996-09-03",4.3892,4.3892,4.3422,4.3422,19800.0],["1996-09-04",4.3736,4.3736,4.3579,4.3579,16200.0],["1996-09-05",4.3736,4.3892,4.3579,4.3736,26200.0],["1996-09-06",4.3579,4.3579,4.3422,4.3422,29600.0],["1996-09-09",4.3579,4.3736,4.3422,4.3736,36000.0],["1996-09-10",4.3736,4.4833,4.3579,4.3736,53600.0],["1996-09-11",4.3892,4.3892,4.3579,4.3736,37200.0],["1996-09-12",4.3736,4.3892,4.3579,4.3579,73800.0],["1996-09-13",4.3736,4.3892,4.3736,4.3736,29400.0],["1996-09-16",4.3736,4.3736,4.3579,4.3579,42400.0],["1996-09-17",4.3736,4.3736,4.3422,4.3422,35000.0],["1996-09-18",4.3422,4.3579,4.3422,4.3422,23400.0],["1996-09-19",4.3422,4.3422,4.3109,4.3265,44800.0],["1996-09-20",4.3109,4.3109,4.2795,4.2952,192400.0],["1996-09-23",4.2952,4.2952,4.2795,4.2795,50600.0],["1996-09-24",4.2952,4.3109,4.2638,4.2952,87400.0],["1996-09-25",4.2952,4.3109,4.2952,4.2952,18400.0],["1996-09-26",4.2952,4.3109,4.2795,4.2795,31600.0],["1996-09-27",4.2795,4.2873,4.2638,4.2638,93200.0],["1996-09-30",4.2795,4.2952,4.2638,4.2795,193400.0],["1996-10-01",4.2795,4.2952,4.2638,4.2795,88800.0],["1996-10-02",4.2795,4.2795,4.2638,4.2638,79200.0],["1996-10-03",4.2795,4.2952,4.2638,4.2795,20200.0],["1996-10-04",4.2952,4.3109,4.2795,4.2952,48200.0],["1996-10-07",4.3265,4.3422,4.3109,4.3422,41200.0],["1996-10-08",4.3265,4.3422,4.3265,4.3422,33400.0],["1996-10-09",4.3265,4.3422,4.2952,4.2952,83000.0],["1996-10-10",4.3109,4.3265,4.2952,4.2952,27200.0],["1996-10-11",4.2952,4.3265,4.2952,4.3109,16800.0],["1996-10-14",4.3109,4.3265,4.2952,4.3265,24000.0],["1996-10-15",4.3265,4.3422,4.2481,4.2481,82400.0],["1996-10-16",4.2638,4.3265,4.2638,4.3109,179400.0],["1996-10-17",4.2638,4.3422,4.2638,4.3422,81600.0],["1996-10-18",4.3265,4.3579,4.3109,4.3422,76400.0],["1996-10-21",4.3265,4.3422,4.3109,4.3265,49800.0],["1996-10-22",4.3422,4.3422,4.3109,4.3265,43200.0],["1996-10-23",4.3422,4.3422,4.3109,4.3109,36600.0],["1996-10-24",4.3265,4.3579,4.3109,4.3265,66600.0],["1996-10-25",4.3265,4.3422,4.3109,4.3422,27800.0],["1996-10-28",4.3422,4.3892,4.3265,4.3892,113400.0],["1996-10-29",4.3892,4.4363,4.3579,4.4206,111200.0],["1996-10-30",4.4363,4.4363,4.4049,4.4206,22200.0],["1996-10-31",4.4206,4.4676,4.4049,4.4676,78600.0],["1996-11-01",4.4676,4.5146,4.4363,4.499,125200.0],["1996-11-04",4.499,4.5146,4.4676,4.5146,63600.0],["1996-11-05",4.5303,4.5773,4.5146,4.546,105400.0],["1996-11-06",4.546,4.6244,4.546,4.6087,534600.0],["1996-11-07",4.7821,4.7821,4.6088,4.6865,863400.0],["1996-11-08",4.6865,4.7343,4.6387,4.6705,493800.0],["1996-11-11",4.6705,4.6705,4.6227,4.6387,47000.0],["1996-11-12",4.6546,4.7343,4.6227,4.6387,166200.0],["1996-11-13",4.6546,4.6865,4.6227,4.6705,240600.0],["1996-11-14",4.6705,4.6705,4.6387,4.6387,49800.0],["1996-11-15",4.6546,4.6546,4.6068,4.6068,63600.0],["1996-11-18",4.6068,4.6387,4.5908,4.5908,84800.0],["1996-11-19",4.6068,4.6705,4.5908,4.6546,59400.0],["1996-11-20",4.6387,4.6546,4.6227,4.6387,74800.0],["1996-11-21",4.6387,4.6546,4.6227,4.6546,57800.0],["1996-11-22",4.6546,4.6546,4.6068,4.6068,46600.0],["1996-11-25",4.6068,4.6227,4.5908,4.6068,119000.0],["1996-11-26",4.5908,4.6387,4.5908,4.6068,72400.0],["1996-11-27",4.6227,4.6546,4.6068,4.6387,92200.0],["1996-11-29",4.6546,4.6865,4.6387,4.6387,80600.0],["1996-12-02",4.6865,4.6865,4.6387,4.6546,136200.0],["1996-12-03",4.6387,4.6705,4.6387,4.6387,59800.0],["1996-12-04",4.6546,4.6546,4.5908,4.6068,47400.0],["1996-12-05",4.6387,4.6546,4.6227,4.6387,254800.0],["1996-12-06",4.6387,4.6387,4.5908,4.6387,94000.0],["1996-12-09",4.6387,4.7024,4.6387,4.7024,109400.0],["1996-12-10",4.6865,4.7024,4.6705,4.6705,94200.0],["1996-12-11",4.6865,4.6865,4.6068,4.6387,80000.0],["1996-12-12",4.6705,4.6705,4.6068,4.6227,51200.0],["1996-12-13",4.6227,4.6387,4.5908,4.6068,59400.0],["1996-12-16",4.6068,4.6387,4.5749,4.5908,55000.0],["1996-12-17",4.5908,4.5908,4.5271,4.5271,72200.0],["1996-12-18",4.5271,4.5271,4.4793,4.4793,41200.0],["1996-12-19",4.4952,4.4952,4.4793,4.4952,66000.0],["1996-12-20",4.4952,4.5271,4.4793,4.4952,221600.0],["1996-12-23",4.5271,4.5908,4.5111,4.5908,175600.0],["1996-12-24",4.5908,4.5908,4.543,4.559,86400.0],["1996-12-26",4.559,4.5749,4.543,4.5749,48600.0],["1996-12-27",4.5749,4.6068,4.559,4.6068,45600.0],["1996-12-30",4.6068,4.6068,4.5749,4.6068,20000.0],["1996-12-31",4.6227,4.6387,4.6068,4.6068,48400.0],["1997-01-02",4.6227,4.6227,4.5749,4.5908,78600.0],["1997-01-03",4.5908,4.6068,4.5908,4.5908,76600.0],["1997-01-06",4.6068,4.6068,4.543,4.559,84600.0],["1997-01-07",4.543,4.559,4.5271,4.559,191600.0],["1997-01-08",4.543,4.5749,4.543,4.543,114200.0],["1997-01-09",4.543,4.559,4.5271,4.543,149600.0],["1997-01-10",4.5111,4.543,4.5111,4.5271,146400.0],["1997-01-13",4.5271,4.559,4.5271,4.543,276200.0],["1997-01-14",4.543,4.559,4.543,4.559,101400.0],["1997-01-15",4.543,4.559,4.543,4.543,95600.0],["1997-01-16",4.543,4.559,4.543,4.559,54000.0],["1997-01-17",4.543,4.5749,4.543,4.559,165000.0],["1997-01-20",4.543,4.559,4.543,4.543,116800.0],["1997-01-21",4.559,4.559,4.543,4.559,331200.0],["1997-01-22",4.559,4.5749,4.543,4.559,180600.0],["1997-01-23",4.559,4.6387,4.543,4.5908,102000.0],["1997-01-24",4.6068,4.6068,4.5749,4.5749,119000.0],["1997-01-27",4.5908,4.6068,4.543,4.5749,57200.0],["1997-01-28",4.5908,4.5908,4.543,4.543,40000.0],["1997-01-29",4.559,4.559,4.543,4.559,55400.0],["1997-01-30",4.543,4.559,4.5271,4.5271,44600.0],["1997-01-31",4.5271,4.559,4.5111,4.5271,52400.0],["1997-02-03",4.5111,4.5271,4.5111,4.5271,55000.0],["1997-02-04",4.5271,4.543,4.4793,4.543,81600.0],["1997-02-05",4.543,4.6227,4.543,4.5749,63400.0],["1997-02-06",4.559,4.5749,4.543,4.543,32400.0],["1997-02-07",4.5749,4.6227,4.559,4.5908,774000.0],["1997-02-10",4.524,4.6375,4.524,4.6375,354400.0],["1997-02-11",4.5727,4.6213,4.5402,4.6051,345600.0],["1997-02-12",4.6213,4.6213,4.5889,4.6213,40800.0],["1997-02-13",4.6051,4.6213,4.5889,4.5889,39400.0],["1997-02-14",4.5889,4.6051,4.5402,4.5727,237000.0],["1997-02-18",4.5889,4.5889,4.5565,4.5727,78400.0],["1997-02-19",4.5727,4.6051,4.5727,4.5889,44800.0],["1997-02-20",4.6051,4.6051,4.5727,4.6051,63200.0],["1997-02-21",4.5889,4.6051,4.5727,4.6051,65400.0],["1997-02-24",4.5889,4.6051,4.5727,4.5889,56800.0],["1997-02-25",4.5889,4.6051,4.5727,4.6051,61400.0],["1997-02-26",4.5889,4.5889,4.5565,4.5565,54000.0],["1997-02-27",4.5727,4.5889,4.5402,4.5565,25800.0],["1997-02-28",4.5727,4.5727,4.5565,4.5565,30000.0],["1997-03-03",4.5565,4.5889,4.5402,4.5727,70600.0],["1997-03-04",4.5889,4.5889,4.5565,4.5565,214400.0],["1997-03-05",4.5565,4.5727,4.5402,4.5565,71800.0],["1997-03-06",4.5565,4.5565,4.524,4.5565,34000.0],["1997-03-07",4.5727,4.6051,4.5565,4.5727,129200.0],["1997-03-10",4.5727,4.5727,4.5402,4.5565,50600.0],["1997-03-11",4.5565,4.5565,4.5078,4.5078,287600.0],["1997-03-12",4.524,4.524,4.4754,4.4916,106200.0],["1997-03-13",4.4916,4.5078,4.4592,4.4754,116400.0],["1997-03-14",4.4916,4.4916,4.4754,4.4754,28400.0],["1997-03-17",4.4916,4.4916,4.4592,4.4754,55600.0],["1997-03-18",4.4754,4.4754,4.4267,4.443,54000.0],["1997-03-19",4.4592,4.4754,4.443,4.4592,76400.0],["1997-03-20",4.4754,4.4754,4.4267,4.4267,56200.0],["1997-03-21",4.443,4.4916,4.4267,4.443,103400.0],["1997-03-24",4.4267,4.4592,4.4105,4.4592,84200.0],["1997-03-25",4.4916,4.5402,4.4916,4.4916,149400.0],["1997-03-26",4.4754,4.4916,4.443,4.4754,51000.0],["1997-03-27",4.4754,4.4754,4.3781,4.4105,75600.0],["1997-03-31",4.3943,4.443,4.3781,4.3943,51000.0],["1997-04-01",4.4105,4.443,4.4105,4.4105,40600.0],["1997-04-02",4.4105,4.4267,4.3943,4.3943,50200.0],["1997-04-03",4.3943,4.3943,4.3781,4.3943,37600.0],["1997-04-04",4.3943,4.4105,4.3132,4.3457,64200.0],["1997-04-07",4.3294,4.3781,4.3132,4.3294,33000.0],["1997-04-08",4.3457,4.3457,4.3132,4.3457,64200.0],["1997-04-09",4.3457,4.3943,4.3132,4.3132,80400.0],["1997-04-10",4.3294,4.3294,4.2646,4.2808,171600.0],["1997-04-11",4.2808,4.3294,4.2646,4.3132,59400.0],["1997-04-14",4.3132,4.3294,4.2808,4.297,58400.0],["1997-04-15",4.3294,4.3619,4.2808,4.3132,62400.0],["1997-04-16",4.297,4.3619,4.2808,4.3619,33600.0],["1997-04-17",4.3619,4.3943,4.3457,4.3781,113200.0],["1997-04-18",4.3781,4.4754,4.3781,4.443,36000.0],["1997-04-21",4.443,4.4592,4.3781,4.4105,96800.0],["1997-04-22",4.4267,4.4267,4.3457,4.3619,36000.0],["1997-04-23",4.3781,4.3781,4.297,4.297,97000.0],["1997-04-24",4.297,4.3457,4.297,4.3294,47800.0],["1997-04-25",4.3457,4.3457,4.297,4.297,68400.0],["1997-04-28",4.3132,4.3619,4.3132,4.3457,84600.0],["1997-04-29",4.3781,4.3781,4.3457,4.3457,74400.0],["1997-04-30",4.3619,4.3619,4.3295,4.3457,91600.0],["1997-05-01",4.3781,4.3781,4.3457,4.3619,102400.0],["1997-05-02",4.3457,4.4267,4.3457,4.4105,99000.0],["1997-05-05",4.5076,4.5902,4.5076,4.5737,115600.0],["1997-05-06",4.6067,4.6067,4.5737,4.5902,69000.0],["1997-05-07",4.6067,4.6232,4.5406,4.5571,169000.0],["1997-05-08",4.5719,4.6224,4.5551,4.6056,783600.0],["1997-05-09",4.6224,4.6224,4.5551,4.5719,412800.0],["1997-05-12",4.5551,4.656,4.5551,4.656,96400.0],["1997-05-13",4.6224,4.6392,4.5719,4.6056,59800.0],["1997-05-14",4.5887,4.6392,4.5551,4.5719,65800.0],["1997-05-15",4.5719,4.5719,4.5215,4.5719,47200.0],["1997-05-16",4.5719,4.5887,4.5215,4.5719,140600.0],["1997-05-19",4.5719,4.5887,4.5383,4.5383,38200.0],["1997-05-20",4.5551,4.5719,4.5215,4.5551,34600.0],["1997-05-21",4.5719,4.5719,4.4879,4.5551,83000.0],["1997-05-22",4.5383,4.5551,4.5215,4.5383,55200.0],["1997-05-23",4.5551,4.5887,4.5551,4.5887,60200.0],["1997-05-27",4.5887,4.6392,4.5551,4.5719,191400.0],["1997-05-28",4.5551,4.5719,4.5383,4.5551,67200.0],["1997-05-29",4.5719,4.5887,4.5551,4.5887,70200.0],["1997-05-30",4.5887,4.656,4.5719,4.656,131400.0],["1997-06-02",4.6728,4.7232,4.6392,4.656,101400.0],["1997-06-03",4.6728,4.6728,4.6224,4.6392,55600.0],["1997-06-04",4.6728,4.7064,4.6392,4.6896,132400.0],["1997-06-05",4.6896,4.7232,4.6896,4.7232,78400.0],["1997-06-06",4.656,4.7232,4.656,4.7232,54200.0],["1997-06-09",4.7064,4.7232,4.6896,4.6896,43000.0],["1997-06-10",4.6728,4.74,4.656,4.74,77800.0],["1997-06-11",4.7568,4.7736,4.7232,4.7568,79000.0],["1997-06-12",4.74,4.8577,4.74,4.8577,125600.0],["1997-06-13",4.8577,4.8745,4.8241,4.8409,113600.0],["1997-06-16",4.8409,4.8577,4.8409,4.8409,43400.0],["1997-06-17",4.8577,4.8913,4.8241,4.8745,99600.0],["1997-06-18",4.8577,4.9081,4.8409,4.9081,77400.0],["1997-06-19",4.9417,4.9753,4.9249,4.9753,240400.0],["1997-06-20",4.9585,5.0258,4.9585,5.0258,100200.0],["1997-06-23",5.009,5.0426,4.9585,4.9585,110600.0],["1997-06-24",4.9753,4.9753,4.9417,4.9669,55600.0],["1997-06-25",4.9669,5.009,4.9669,4.9837,81200.0],["1997-06-26",4.9669,5.0342,4.9585,5.0342,112800.0],["1997-06-27",5.009,5.1098,5.0006,5.1098,153800.0],["1997-06-30",5.1434,5.2611,5.1266,5.1939,344400.0],["1997-07-01",5.1939,5.1939,5.009,5.0678,143400.0],["1997-07-02",5.0678,5.0678,5.0342,5.0594,44600.0],["1997-07-03",5.0594,5.1602,5.051,5.1434,149600.0],["1997-07-07",5.1266,5.1434,5.0762,5.0846,123800.0],["1997-07-08",5.0678,5.1434,5.0678,5.1098,93800.0],["1997-07-09",5.1014,5.1014,5.0594,5.0678,82600.0],["1997-07-10",5.051,5.093,5.0342,5.0426,233400.0],["1997-07-11",5.0426,5.051,5.009,5.0342,143000.0],["1997-07-14",5.0006,5.093,4.9922,5.093,209000.0],["1997-07-15",5.093,5.1014,5.0342,5.1014,38000.0],["1997-07-16",5.1014,5.1098,5.0678,5.0846,64200.0],["1997-07-17",5.051,5.093,5.0426,5.0678,179800.0],["1997-07-18",5.0342,5.0678,5.0258,5.0594,73200.0],["1997-07-21",5.0594,5.0762,5.0594,5.0594,113400.0],["1997-07-22",5.0594,5.0762,5.009,5.0174,142600.0],["1997-07-23",5.0174,5.0594,5.0174,5.0174,85800.0],["1997-07-24",5.0258,5.0258,4.9669,4.9837,108200.0],["1997-07-25",4.9753,4.9922,4.9333,4.9669,112600.0],["1997-07-28",4.9585,4.9838,4.9333,4.9585,65200.0],["1997-07-29",4.9501,5.093,4.9417,4.9837,35600.0],["1997-07-30",4.9837,5.0006,4.9585,4.9922,75600.0],["1997-07-31",4.9837,5.0174,4.9837,5.0006,68200.0],["1997-08-01",5.0174,5.0174,4.9249,4.9669,74000.0],["1997-08-04",4.9501,4.9585,4.8913,4.9249,50400.0],["1997-08-05",4.9249,4.9249,4.8997,4.9081,72800.0],["1997-08-06",4.9081,4.9753,4.8997,4.9585,98400.0],["1997-08-07",4.9736,4.9821,4.9394,4.9394,79800.0],["1997-08-08",4.9223,4.9223,4.8368,4.871,495000.0],["1997-08-11",4.871,4.9223,4.871,4.9052,37200.0],["1997-08-12",4.9223,4.9394,4.9052,4.9138,153600.0],["1997-08-13",4.9223,4.9394,4.8539,4.8625,64800.0],["1997-08-14",4.8539,4.871,4.8283,4.8368,33200.0],["1997-08-15",4.8368,4.8539,4.8027,4.8539,114800.0],["1997-08-18",4.8539,4.9052,4.8454,4.8967,68800.0],["1997-08-19",4.9052,4.9223,4.8967,4.9052,85400.0],["1997-08-20",4.9052,4.9394,4.8967,4.9223,73600.0],["1997-08-21",4.9394,4.9479,4.871,4.8796,153200.0],["1997-08-22",4.8625,4.8625,4.8368,4.8454,94200.0],["1997-08-25",4.8454,4.9052,4.8454,4.8967,133400.0],["1997-08-26",4.8881,4.965,4.8881,4.8881,65800.0],["1997-08-27",4.8796,4.9138,4.871,4.9052,36800.0],["1997-08-28",4.9052,4.9479,4.8967,4.9309,24600.0],["1997-08-29",4.9223,4.9479,4.9138,4.9479,50400.0],["1997-09-02",4.9394,4.9565,4.9394,4.9565,49200.0],["1997-09-03",4.9736,4.9907,4.9736,4.9907,34800.0],["1997-09-04",5.0078,5.0078,4.9565,4.9736,63200.0],["1997-09-05",4.9394,5.0078,4.9394,4.9992,63000.0],["1997-09-08",4.9992,5.0505,4.9992,5.0419,70000.0],["1997-09-09",5.059,5.059,4.9821,4.9821,114000.0],["1997-09-10",4.9992,5.0249,4.9736,5.0078,31200.0],["1997-09-11",5.0078,5.0078,4.9308,4.965,50800.0],["1997-09-12",4.9736,5.0932,4.965,5.0761,138600.0],["1997-09-15",5.0847,5.1018,5.0676,5.0761,29800.0],["1997-09-16",5.059,5.1189,5.059,5.1103,68400.0],["1997-09-17",5.1189,5.1616,5.1103,5.153,75800.0],["1997-09-18",5.1616,5.1787,5.1274,5.153,128600.0],["1997-09-19",5.1189,5.1787,5.1103,5.153,74200.0],["1997-09-22",5.1445,5.1872,5.1445,5.1616,43600.0],["1997-09-23",5.1616,5.1616,5.0847,5.1189,50400.0],["1997-09-24",5.1018,5.1445,5.0761,5.1189,57800.0],["1997-09-25",5.0932,5.1189,5.0761,5.1103,34800.0],["1997-09-26",5.1018,5.1189,5.0761,5.0761,41200.0],["1997-09-29",5.0932,5.1445,5.0932,5.1359,50600.0],["1997-09-30",5.1189,5.1616,5.059,5.1189,87400.0],["1997-10-01",5.1018,5.1701,5.0932,5.1701,44200.0],["1997-10-02",5.1872,5.1872,5.1359,5.153,46200.0],["1997-10-03",5.1701,5.2129,5.153,5.1787,62800.0],["1997-10-06",5.1701,5.2214,5.1701,5.2214,43600.0],["1997-10-07",5.2299,5.2299,5.1616,5.1787,39200.0],["1997-10-08",5.1787,5.1787,5.1018,5.1274,80600.0],["1997-10-09",5.1103,5.1274,5.0761,5.1018,76000.0],["1997-10-10",5.1018,5.1018,5.059,5.0932,88600.0],["1997-10-13",5.0761,5.1274,5.0761,5.1274,73000.0],["1997-10-14",5.1189,5.153,5.1103,5.1274,51200.0],["1997-10-15",5.1189,5.1445,5.1103,5.1445,63000.0],["1997-10-16",5.1787,5.1787,5.1018,5.1103,61000.0],["1997-10-17",5.0761,5.1359,5.059,5.0932,111000.0],["1997-10-20",5.0761,5.1701,5.059,5.1616,89200.0],["1997-10-21",5.1274,5.1872,5.1274,5.1616,33800.0],["1997-10-22",5.1872,5.1872,5.1018,5.1103,71400.0],["1997-10-23",5.0676,5.1018,5.0505,5.0847,80400.0],["1997-10-24",5.1018,5.153,5.0932,5.1359,100400.0],["1997-10-27",5.1189,5.153,5.1018,5.1189,155400.0],["1997-10-28",5.0847,5.0847,4.9907,5.0847,125000.0],["1997-10-29",5.0761,5.1274,5.0761,5.1189,83200.0],["1997-10-30",5.1274,5.1359,5.0761,5.0847,97200.0],["1997-10-31",5.0761,5.1787,5.0761,5.1701,55600.0],["1997-11-03",5.1872,5.1872,5.153,5.1787,77800.0],["1997-11-04",5.1701,5.1701,5.1018,5.153,58200.0],["1997-11-05",5.1616,5.2214,5.1616,5.1958,1789000.0],["1997-11-06",5.211,5.2458,5.1329,5.1329,78800.0],["1997-11-07",5.1155,5.1242,5.0373,5.0808,111400.0],["1997-11-10",5.0721,5.1242,5.0721,5.1068,91800.0],["1997-11-11",5.1068,5.1589,5.1068,5.1329,61400.0],["1997-11-12",5.1155,5.1155,5.0634,5.0808,115000.0],["1997-11-13",5.046,5.1676,5.046,5.1589,99600.0],["1997-11-14",5.1589,5.1589,5.1155,5.1329,69600.0],["1997-11-17",5.1503,5.1763,5.1242,5.1416,72200.0],["1997-11-18",5.1502,5.1763,5.1242,5.1676,168400.0],["1997-11-19",5.1676,5.2284,5.1416,5.2284,75800.0],["1997-11-20",5.2371,5.2545,5.211,5.2545,95000.0],["1997-11-21",5.2545,5.35,5.2545,5.35,111800.0],["1997-11-24",5.3326,5.3413,5.2979,5.3153,78000.0],["1997-11-25",5.2979,5.3413,5.2979,5.324,40200.0],["1997-11-26",5.3066,5.4021,5.2979,5.3847,99400.0],["1997-11-28",5.3847,5.4108,5.3761,5.4108,36800.0],["1997-12-01",5.4108,5.515,5.4108,5.4977,148200.0],["1997-12-02",5.4803,5.4803,5.4282,5.4716,123400.0],["1997-12-03",5.4629,5.489,5.4455,5.4716,142600.0],["1997-12-04",5.4629,5.489,5.4629,5.4716,57600.0],["1997-12-05",5.4803,5.4803,5.4455,5.4629,42600.0],["1997-12-08",5.4542,5.489,5.4542,5.489,46600.0],["1997-12-09",5.4803,5.489,5.4021,5.4195,178800.0],["1997-12-10",5.4021,5.4195,5.3761,5.3847,209600.0],["1997-12-11",5.3934,5.3934,5.3153,5.3326,247600.0],["1997-12-12",5.3413,5.3413,5.2805,5.3153,173400.0],["1997-12-15",5.3153,5.4195,5.2805,5.4195,461200.0],["1997-12-16",5.4369,5.4629,5.4369,5.4629,127400.0],["1997-12-17",5.4629,5.489,5.4195,5.489,94400.0],["1997-12-18",5.489,5.5063,5.4629,5.5063,39400.0],["1997-12-19",5.4716,5.489,5.4195,5.4803,139400.0],["1997-12-22",5.515,5.5671,5.515,5.5585,104200.0],["1997-12-23",5.5585,5.6974,5.5585,5.6974,45400.0],["1997-12-24",5.6974,5.6974,5.6366,5.654,50200.0],["1997-12-26",5.654,5.6887,5.654,5.6714,31200.0],["1997-12-29",5.6714,5.6974,5.6627,5.68,62400.0],["1997-12-30",5.6887,5.7408,5.6757,5.7322,53200.0],["1997-12-31",5.7582,5.7669,5.68,5.68,47800.0],["1998-01-02",5.68,5.6974,5.6453,5.6627,94400.0],["1998-01-05",5.68,5.68,5.5411,5.6279,76200.0],["1998-01-06",5.6106,5.6106,5.489,5.5324,214600.0],["1998-01-07",5.5237,5.5585,5.5237,5.5498,169200.0],["1998-01-08",5.5498,5.5845,5.5411,5.5758,107600.0],["1998-01-09",5.6019,5.6019,5.5411,5.5411,181600.0],["1998-01-12",5.5063,5.5758,5.4369,5.5237,164000.0],["1998-01-13",5.515,5.515,5.4629,5.4803,66800.0],["1998-01-14",5.4977,5.5411,5.4803,5.5411,177400.0],["1998-01-15",5.5411,5.5498,5.4282,5.4369,137200.0],["1998-01-16",5.4629,5.4977,5.4195,5.4195,113600.0],["1998-01-20",5.4542,5.4716,5.3761,5.3847,62000.0],["1998-01-21",5.4108,5.4195,5.3934,5.4195,214000.0],["1998-01-22",5.4195,5.4977,5.4108,5.4803,45600.0],["1998-01-23",5.4629,5.489,5.4195,5.4369,132800.0],["1998-01-26",5.4455,5.4716,5.4282,5.4455,58000.0],["1998-01-27",5.4455,5.5237,5.4369,5.4542,66800.0],["1998-01-28",5.489,5.5324,5.4542,5.4716,183400.0],["1998-01-29",5.489,5.515,5.4455,5.4455,69800.0],["1998-01-30",5.4455,5.5237,5.4282,5.4282,107000.0],["1998-02-02",5.4455,5.5758,5.4455,5.5324,136400.0],["1998-02-03",5.5237,5.5237,5.4629,5.4716,51200.0],["1998-02-04",5.4455,5.5498,5.4455,5.5324,74800.0],["1998-02-05",5.5237,5.5585,5.5237,5.5498,40400.0],["1998-02-06",5.5237,5.6019,5.5237,5.5932,120800.0],["1998-02-09",5.6019,5.6366,5.5498,5.5845,83200.0],["1998-02-10",5.6019,5.6453,5.5671,5.6106,29000.0],["1998-02-11",5.6453,5.6714,5.6279,5.6453,93000.0],["1998-02-12",5.6714,5.6887,5.6366,5.6887,657200.0],["1998-02-13",5.6704,5.6792,5.6263,5.6439,248400.0],["1998-02-17",5.6175,5.6528,5.6175,5.6528,86600.0],["1998-02-18",5.6351,5.688,5.6263,5.6528,51800.0],["1998-02-19",5.6439,5.6704,5.6351,5.6528,60800.0],["1998-02-20",5.6439,5.6792,5.6351,5.6351,82000.0],["1998-02-23",5.5998,5.6704,5.5822,5.6616,71400.0],["1998-02-24",5.6704,5.6704,5.5646,5.6528,127600.0],["1998-02-25",5.6704,5.7498,5.6527,5.7233,85400.0],["1998-02-26",5.7057,5.7233,5.6968,5.7233,108400.0],["1998-02-27",5.7145,5.7674,5.7057,5.7145,108400.0],["1998-03-02",5.6968,5.7145,5.6439,5.6616,82200.0],["1998-03-03",5.6616,5.6704,5.6351,5.6528,34600.0],["1998-03-04",5.6704,5.6704,5.6351,5.6528,31200.0],["1998-03-05",5.6351,5.7409,5.6351,5.688,403800.0],["1998-03-06",5.6704,5.7409,5.6616,5.7145,120000.0],["1998-03-09",5.6968,5.7321,5.6968,5.7145,107800.0],["1998-03-10",5.7233,5.785,5.7145,5.785,330000.0],["1998-03-11",5.785,5.785,5.7586,5.785,61000.0],["1998-03-12",5.785,5.8027,5.7586,5.7674,31800.0],["1998-03-13",5.7762,5.7762,5.6792,5.7321,80200.0],["1998-03-16",5.7409,5.8379,5.7409,5.8291,55000.0],["1998-03-17",5.8291,5.8732,5.8291,5.8468,52400.0],["1998-03-18",5.8556,5.882,5.8203,5.8379,100000.0],["1998-03-19",5.8556,5.8909,5.8379,5.8732,70600.0],["1998-03-20",5.8556,5.8909,5.8379,5.882,90400.0],["1998-03-23",5.882,5.9173,5.8556,5.8732,100200.0],["1998-03-24",5.8997,5.9526,5.882,5.9085,60600.0],["1998-03-25",5.9173,5.9173,5.8468,5.8468,82800.0],["1998-03-26",5.8556,5.8556,5.785,5.8203,120800.0],["1998-03-27",5.8379,5.8644,5.7674,5.7674,57000.0],["1998-03-30",5.7674,5.785,5.7145,5.7498,58800.0],["1998-03-31",5.7498,5.9173,5.7498,5.8556,73200.0],["1998-04-01",5.8556,5.8997,5.8379,5.8556,64800.0],["1998-04-02",5.8468,5.9261,5.8379,5.8379,84000.0],["1998-04-03",5.8556,5.8909,5.8556,5.8732,51800.0],["1998-04-06",5.882,5.8997,5.8379,5.8379,131800.0],["1998-04-07",5.8468,5.8556,5.7409,5.7762,163000.0],["1998-04-08",5.7674,5.7674,5.7321,5.7321,102600.0],["1998-04-09",5.7498,5.785,5.7233,5.7586,87800.0],["1998-04-13",5.7409,5.7409,5.6792,5.6792,54000.0],["1998-04-14",5.6704,5.7498,5.6616,5.7321,62200.0],["1998-04-15",5.7321,5.8556,5.7321,5.8203,88200.0],["1998-04-16",5.8203,5.8203,5.7057,5.7586,115600.0],["1998-04-17",5.7674,5.785,5.7321,5.785,36400.0],["1998-04-20",5.7762,5.8379,5.7762,5.8203,92200.0],["1998-04-21",5.8027,5.8468,5.6704,5.6704,136400.0],["1998-04-22",5.688,5.7145,5.6528,5.6528,53200.0],["1998-04-23",5.6527,5.6616,5.5381,5.5557,106000.0],["1998-04-24",5.5469,5.591,5.5469,5.5557,49800.0],["1998-04-27",5.5469,5.5557,5.5205,5.5469,38000.0],["1998-04-28",5.5646,5.6439,5.5381,5.5381,117000.0],["1998-04-29",5.5646,5.6263,5.5381,5.6175,78600.0],["1998-04-30",5.6263,5.785,5.6263,5.7145,238000.0],["1998-05-01",5.6968,5.7321,5.6792,5.688,82600.0],["1998-05-04",5.688,5.688,5.6175,5.6351,82200.0],["1998-05-05",5.6175,5.6175,5.5557,5.6087,592600.0],["1998-05-06",5.6087,5.6263,5.5646,5.6087,1693800.0],["1998-05-07",5.6259,5.6438,5.599,5.6079,119400.0],["1998-05-08",5.6169,5.6975,5.6169,5.6438,130600.0],["1998-05-11",5.6348,5.7154,5.6348,5.6706,67600.0],["1998-05-12",5.6796,5.6796,5.6348,5.6527,50400.0],["1998-05-13",5.6438,5.6706,5.5811,5.5811,154400.0],["1998-05-14",5.5721,5.59,5.5363,5.5363,124000.0],["1998-05-15",5.5273,5.5721,5.5273,5.5631,104400.0],["1998-05-18",5.599,5.599,5.5094,5.5094,91400.0],["1998-05-19",5.5094,5.5811,5.4556,5.4915,59600.0],["1998-05-20",5.5094,5.5542,5.5094,5.5184,391600.0],["1998-05-21",5.5004,5.5721,5.5004,5.5184,125200.0],["1998-05-22",5.5184,5.5184,5.4556,5.4556,66000.0],["1998-05-26",5.4825,5.4915,5.4377,5.4467,99800.0],["1998-05-27",5.4467,5.4646,5.4288,5.4467,136600.0],["1998-05-28",5.4467,5.5094,5.4377,5.4825,90000.0],["1998-05-29",5.4915,5.5094,5.4556,5.4825,122000.0],["1998-06-01",5.4825,5.7334,5.4736,5.6617,217800.0],["1998-06-02",5.6886,5.7423,5.6348,5.6706,175200.0],["1998-06-03",5.6617,5.7334,5.6527,5.6886,177600.0],["1998-06-04",5.6527,5.7154,5.6348,5.7065,201400.0],["1998-06-05",5.7065,5.7781,5.6975,5.7692,332800.0],["1998-06-08",5.7692,5.7961,5.7692,5.7692,136800.0],["1998-06-09",5.7781,5.805,5.7334,5.805,232400.0],["1998-06-10",5.805,5.8677,5.7961,5.8409,137600.0],["1998-06-11",5.8677,5.8677,5.7602,5.814,160000.0],["1998-06-12",5.8229,5.8588,5.8229,5.8319,93200.0],["1998-06-15",5.8498,5.8588,5.814,5.8498,179000.0],["1998-06-16",5.8319,5.9215,5.8229,5.8588,309600.0],["1998-06-17",5.8588,5.8588,5.7961,5.8229,77000.0],["1998-06-18",5.8409,5.8677,5.7692,5.8319,320600.0],["1998-06-19",5.8229,5.8319,5.805,5.8319,169200.0],["1998-06-22",5.8319,5.8677,5.8319,5.8319,63600.0],["1998-06-23",5.8498,5.8588,5.814,5.8319,109600.0],["1998-06-24",5.8229,5.8498,5.7423,5.7781,76800.0],["1998-06-25",5.7602,5.814,5.6975,5.7065,69800.0],["1998-06-26",5.7334,5.7602,5.7154,5.7513,42600.0],["1998-06-29",5.7334,5.805,5.7334,5.7871,72200.0],["1998-06-30",5.7781,5.805,5.6886,5.6886,159000.0],["1998-07-01",5.7065,5.7602,5.7065,5.7513,88600.0],["1998-07-02",5.7513,5.7513,5.7154,5.7244,60600.0],["1998-07-06",5.7154,5.7513,5.7065,5.7244,96000.0],["1998-07-07",5.7065,5.7513,5.7065,5.7334,51800.0],["1998-07-08",5.7423,5.7423,5.6975,5.7244,58400.0],["1998-07-09",5.7154,5.7423,5.7065,5.7154,43200.0],["1998-07-10",5.7244,5.7244,5.6527,5.6796,59800.0],["1998-07-13",5.6617,5.6796,5.6259,5.6438,69800.0],["1998-07-14",5.6438,5.6527,5.5811,5.6079,110000.0],["1998-07-15",5.6348,5.6617,5.599,5.6259,57400.0],["1998-07-16",5.6527,5.6617,5.6079,5.6438,66200.0],["1998-07-17",5.6348,5.6886,5.6348,5.6617,60400.0],["1998-07-20",5.6438,5.6796,5.6259,5.6617,67200.0],["1998-07-21",5.6706,5.6796,5.6079,5.6169,79200.0],["1998-07-22",5.6079,5.6259,5.59,5.599,53200.0],["1998-07-23",5.59,5.6259,5.5452,5.5542,62800.0],["1998-07-24",5.5273,5.5631,5.4467,5.4467,133600.0],["1998-07-27",5.4467,5.4825,5.384,5.4825,74600.0],["1998-07-28",5.4736,5.5094,5.4288,5.4736,108000.0],["1998-07-29",5.5004,5.5184,5.4915,5.5004,64600.0],["1998-07-30",5.5004,5.5631,5.4915,5.5542,80400.0],["1998-07-31",5.5721,5.5721,5.4109,5.4198,94600.0],["1998-08-03",5.4377,5.4825,5.4109,5.4736,84200.0],["1998-08-04",5.4825,5.4915,5.375,5.4109,58000.0],["1998-08-05",5.3929,5.4109,5.3481,5.375,1681200.0],["1998-08-06",5.3925,5.4472,5.3925,5.4472,117400.0],["1998-08-07",5.4654,5.5565,5.4472,5.5109,263000.0],["1998-08-10",5.5109,5.5109,5.4107,5.4289,43000.0],["1998-08-11",5.4016,5.4016,5.3014,5.3561,94400.0],["1998-08-12",5.3743,5.5383,5.3743,5.5018,416000.0],["1998-08-13",5.4654,5.4836,5.3515,5.3834,131800.0],["1998-08-14",5.4016,5.4563,5.3925,5.4198,50800.0],["1998-08-17",5.4107,5.5656,5.4107,5.52,92600.0],["1998-08-18",5.5291,5.6202,5.5291,5.5838,209800.0],["1998-08-19",5.5747,5.5929,5.5383,5.5474,192800.0],["1998-08-20",5.5383,5.5474,5.5291,5.5383,63400.0],["1998-08-21",5.5383,5.602,5.4927,5.5929,141200.0],["1998-08-24",5.6202,5.7387,5.6111,5.684,169600.0],["1998-08-25",5.7204,5.7569,5.5929,5.602,251800.0],["1998-08-26",5.6111,5.6111,5.4927,5.5474,134600.0],["1998-08-27",5.5383,5.5565,5.4927,5.5018,34000.0],["1998-08-28",5.5018,5.5018,5.4563,5.4563,131800.0],["1998-08-31",5.4563,5.602,5.4563,5.4745,150600.0],["1998-09-01",5.4563,5.5929,5.4563,5.5747,135400.0],["1998-09-02",5.5929,5.602,5.5474,5.5656,124200.0],["1998-09-03",5.5565,5.5565,5.4836,5.4927,137800.0],["1998-09-04",5.52,5.6111,5.4836,5.5383,333000.0],["1998-09-08",5.5747,5.6293,5.5474,5.5565,188000.0],["1998-09-09",5.5565,5.5565,5.4472,5.4745,208200.0],["1998-09-10",5.4563,5.52,5.3925,5.4654,165600.0],["1998-09-11",5.5018,5.5747,5.4927,5.5565,188600.0],["1998-09-14",5.5383,5.6293,5.5291,5.602,53800.0],["1998-09-15",5.5838,5.6293,5.5383,5.5838,153400.0],["1998-09-16",5.6111,5.6658,5.5929,5.6476,312000.0],["1998-09-17",5.6202,5.6476,5.5747,5.6202,103800.0],["1998-09-18",5.7022,5.7387,5.684,5.7113,161200.0],["1998-09-21",5.6931,5.7842,5.6749,5.7842,123800.0],["1998-09-22",5.7933,5.8571,5.7933,5.8389,58400.0],["1998-09-23",5.8297,5.848,5.7933,5.8115,144600.0],["1998-09-24",5.8206,5.8206,5.7569,5.7569,98400.0],["1998-09-25",5.766,5.848,5.7569,5.8115,171600.0],["1998-09-28",5.7933,5.8388,5.7933,5.8115,131800.0],["1998-09-29",5.8206,5.8935,5.8115,5.8935,198200.0],["1998-09-30",5.8844,6.0119,5.8662,6.0119,175400.0],["1998-10-01",5.9755,6.0119,5.9299,5.9755,137400.0],["1998-10-02",5.9573,6.0666,5.9573,6.0666,128800.0],["1998-10-05",6.0666,6.1212,6.0484,6.0848,154600.0],["1998-10-06",6.103,6.1121,6.0392,6.103,124000.0],["1998-10-07",6.0848,6.1577,6.0666,6.1577,152400.0],["1998-10-08",6.1577,6.2032,6.1303,6.2032,128000.0],["1998-10-09",6.185,6.2032,5.9937,5.9937,201600.0],["1998-10-12",6.0119,6.0119,5.8388,5.848,104600.0],["1998-10-13",5.848,5.8935,5.7751,5.8206,181600.0],["1998-10-14",5.8115,6.0392,5.8115,6.0392,101000.0],["1998-10-15",6.0301,6.2032,6.0301,6.1303,107000.0],["1998-10-16",6.1212,6.1303,5.9937,6.0119,66200.0],["1998-10-19",5.9937,6.1121,5.9846,6.0666,67800.0],["1998-10-20",6.0393,6.0575,5.9391,5.9391,87200.0],["1998-10-21",5.9664,5.9755,5.8753,5.8753,67600.0],["1998-10-22",5.8844,5.8844,5.8115,5.8297,125200.0],["1998-10-23",5.8115,5.8388,5.7933,5.8206,93400.0],["1998-10-26",5.8388,5.8388,5.807,5.8297,89800.0],["1998-10-27",5.7751,5.8115,5.766,5.7933,131400.0],["1998-10-28",5.766,5.8115,5.766,5.8024,60000.0],["1998-10-29",5.7842,5.7933,5.766,5.7842,50600.0],["1998-10-30",5.7569,5.7751,5.7478,5.7751,113400.0],["1998-11-02",5.7933,5.9026,5.7842,5.9026,83000.0],["1998-11-03",5.9026,5.9117,5.8571,5.8935,73400.0],["1998-11-04",5.8662,5.9299,5.8206,5.8844,185600.0],["1998-11-05",5.8844,5.9755,5.8753,5.9482,1731000.0],["1998-11-06",5.9104,5.9289,5.9012,5.9104,107400.0],["1998-11-09",5.8827,5.9012,5.8642,5.9012,66000.0],["1998-11-10",5.8272,5.9012,5.8272,5.8919,74400.0],["1998-11-11",5.9012,5.9197,5.8457,5.8734,140600.0],["1998-11-12",5.8549,5.9012,5.8364,5.9012,47000.0],["1998-11-13",5.8642,5.9012,5.8549,5.8734,109000.0],["1998-11-16",5.9012,5.9012,5.8549,5.8734,108400.0],["1998-11-17",5.8549,5.8734,5.7994,5.8734,80800.0],["1998-11-18",5.8827,5.8827,5.7532,5.8364,143000.0],["1998-11-19",5.7717,5.8087,5.7624,5.7902,111400.0],["1998-11-20",5.7809,5.8087,5.7532,5.7532,90600.0],["1998-11-23",5.8179,5.8272,5.7532,5.7532,277400.0],["1998-11-24",5.7624,5.7624,5.6977,5.7254,183200.0],["1998-11-25",5.7347,5.8457,5.7347,5.7809,175800.0],["1998-11-27",5.7809,5.7902,5.7809,5.7809,16000.0],["1998-11-30",5.7902,5.7902,5.7532,5.7624,171800.0],["1998-12-01",5.7809,5.7809,5.7532,5.7624,109000.0],["1998-12-02",5.7624,5.7809,5.7439,5.7809,137000.0],["1998-12-03",5.7717,5.7717,5.7532,5.7717,111400.0],["1998-12-04",5.7624,5.7902,5.7439,5.7902,65000.0],["1998-12-07",5.7902,5.8364,5.7902,5.8364,284800.0],["1998-12-08",5.8364,5.8549,5.8179,5.8272,132800.0],["1998-12-09",5.8457,5.8457,5.8272,5.8457,70200.0],["1998-12-10",5.8457,5.8457,5.8179,5.8364,45600.0],["1998-12-11",5.8457,5.8642,5.8272,5.8457,456000.0],["1998-12-14",5.8642,5.8642,5.7717,5.7717,81600.0],["1998-12-15",5.8179,5.8549,5.7994,5.8364,87600.0],["1998-12-16",5.8272,5.8549,5.8087,5.8457,64600.0],["1998-12-17",5.8272,5.8642,5.8272,5.8642,66800.0],["1998-12-18",5.8549,5.9104,5.8457,5.8827,108600.0],["1998-12-21",5.8827,5.9104,5.8642,5.9104,60400.0],["1998-12-22",5.9104,5.9197,5.8734,5.8734,79200.0],["1998-12-23",5.8549,5.9012,5.8549,5.8549,52800.0],["1998-12-24",5.8734,5.8919,5.8549,5.8734,24200.0],["1998-12-28",5.8642,5.8734,5.8549,5.8642,63200.0],["1998-12-29",5.8549,5.8919,5.8549,5.8827,23800.0],["1998-12-30",5.8919,5.8919,5.8549,5.8827,84800.0],["1998-12-31",5.8827,5.9567,5.8827,5.9567,114400.0],["1999-01-04",5.9752,5.9937,5.9567,5.9844,142800.0],["1999-01-05",5.9752,5.9752,5.9382,5.9752,106000.0],["1999-01-06",5.9752,5.9844,5.9012,5.9382,103000.0],["1999-01-07",5.9104,5.9197,5.8642,5.9012,69800.0],["1999-01-08",5.9104,5.9104,5.8272,5.8549,97800.0],["1999-01-11",5.8457,5.8457,5.7254,5.7717,131000.0],["1999-01-12",5.7902,5.7902,5.7532,5.7717,82200.0],["1999-01-13",5.7532,5.8642,5.7532,5.8179,198800.0],["1999-01-14",5.8179,5.8179,5.7347,5.7347,107400.0],["1999-01-15",5.7347,5.7532,5.7347,5.7532,89600.0],["1999-01-19",5.7532,5.7624,5.7162,5.7162,87600.0],["1999-01-20",5.7162,5.7254,5.7069,5.7069,74000.0],["1999-01-21",5.7162,5.7347,5.7069,5.7254,190800.0],["1999-01-22",5.7347,5.7532,5.7069,5.7532,44800.0],["1999-01-25",5.7532,5.7624,5.7162,5.7532,157200.0],["1999-01-26",5.7347,5.7717,5.7347,5.7717,264800.0],["1999-01-27",5.7439,5.7717,5.7254,5.7347,175400.0],["1999-01-28",5.7347,5.7439,5.6792,5.6792,438800.0],["1999-01-29",5.6977,5.7162,5.5404,5.5404,190000.0],["1999-02-01",5.5497,5.5774,5.4942,5.4942,218400.0],["1999-02-02",5.5034,5.5034,5.3832,5.4757,288800.0],["1999-02-03",5.4849,5.4849,5.4387,5.4479,163800.0],["1999-02-04",5.4479,5.4479,5.3277,5.337,261800.0],["1999-02-05",5.3647,5.3924,5.337,5.3647,113600.0],["1999-02-08",5.374,5.3832,5.3092,5.3647,293000.0],["1999-02-09",5.3832,5.4017,5.2907,5.3462,382200.0],["1999-02-10",5.3462,5.3832,5.3092,5.3647,126400.0],["1999-02-11",5.3277,5.3555,5.2907,5.3185,2287200.0],["1999-02-12",5.3459,5.3459,5.2236,5.2424,197800.0],["1999-02-16",5.2518,5.2895,5.233,5.2895,189200.0],["1999-02-17",5.2706,5.3459,5.2612,5.2989,135600.0],["1999-02-18",5.2989,5.3271,5.2706,5.2801,152600.0],["1999-02-19",5.3083,5.3177,5.2424,5.2424,203800.0],["1999-02-22",5.2612,5.3365,5.2612,5.3083,126400.0],["1999-02-23",5.3365,5.3365,5.2518,5.2706,123000.0],["1999-02-24",5.2989,5.3459,5.2518,5.2518,134000.0],["1999-02-25",5.2048,5.2518,5.1953,5.2142,179600.0],["1999-02-26",5.2518,5.2612,5.2142,5.2518,164800.0],["1999-03-01",5.2518,5.2518,5.2142,5.2236,155600.0],["1999-03-02",5.233,5.2706,5.233,5.233,354600.0],["1999-03-03",5.2895,5.3083,5.1953,5.2518,188400.0],["1999-03-04",5.2424,5.3177,5.233,5.3177,73800.0],["1999-03-05",5.3553,5.4306,5.3553,5.3742,335800.0],["1999-03-08",5.3742,5.3742,5.2989,5.3083,218600.0],["1999-03-09",5.3083,5.3083,5.2424,5.2518,138600.0],["1999-03-10",5.2236,5.2518,5.2236,5.2518,123200.0],["1999-03-11",5.28,5.2989,5.2424,5.2989,136200.0],["1999-03-12",5.3271,5.3836,5.3177,5.3365,92000.0],["1999-03-15",5.3365,5.3648,5.3271,5.3459,100000.0],["1999-03-16",5.3271,5.3365,5.2895,5.2989,139600.0],["1999-03-17",5.3083,5.3271,5.2706,5.3271,160600.0],["1999-03-18",5.3459,5.3459,5.3083,5.3459,82600.0],["1999-03-19",5.3083,5.3459,5.2518,5.2612,281400.0],["1999-03-22",5.2612,5.2801,5.2142,5.2706,121000.0],["1999-03-23",5.2706,5.2801,5.2142,5.2706,172200.0],["1999-03-24",5.2706,5.3459,5.2518,5.3459,237200.0],["1999-03-25",5.3742,5.4118,5.3459,5.4118,183600.0],["1999-03-26",5.393,5.4024,5.3742,5.3742,110600.0],["1999-03-29",5.3648,5.3648,5.3271,5.3365,162000.0],["1999-03-30",5.3365,5.3365,5.2801,5.2801,148600.0],["1999-03-31",5.2895,5.2895,5.2706,5.2801,160400.0],["1999-04-01",5.28,5.2989,5.2518,5.2989,202200.0],["1999-04-05",5.3177,5.3271,5.2895,5.2989,89200.0],["1999-04-06",5.2895,5.3177,5.2706,5.2801,103400.0],["1999-04-07",5.2706,5.2706,5.2518,5.2612,100800.0],["1999-04-08",5.2612,5.3365,5.2424,5.3177,205600.0],["1999-04-09",5.3083,5.3083,5.2424,5.2518,110400.0],["1999-04-12",5.233,5.2612,5.2048,5.2518,224600.0],["1999-04-13",5.2518,5.2706,5.2236,5.2518,99000.0],["1999-04-14",5.2612,5.2706,5.233,5.2518,143000.0],["1999-04-15",5.2518,5.2518,5.2048,5.2518,230400.0],["1999-04-16",5.2518,5.2518,5.233,5.233,105600.0],["1999-04-19",5.233,5.2706,5.233,5.2706,174400.0],["1999-04-20",5.3083,5.4024,5.2989,5.3648,213400.0],["1999-04-21",5.3742,5.4306,5.3553,5.3836,179200.0],["1999-04-22",5.393,5.4024,5.3271,5.3553,206400.0],["1999-04-23",5.3553,5.3553,5.3365,5.3553,113200.0],["1999-04-26",5.3836,5.3836,5.3271,5.3365,184600.0],["1999-04-27",5.3553,5.3553,5.3271,5.3459,105200.0],["1999-04-28",5.3648,5.4118,5.3459,5.3836,214400.0],["1999-04-29",5.3836,5.4212,5.3553,5.4118,115800.0],["1999-04-30",5.4024,5.4589,5.3553,5.3553,181600.0],["1999-05-03",5.3742,5.4212,5.3648,5.393,223800.0],["1999-05-04",5.393,5.4401,5.393,5.4024,111600.0],["1999-05-05",5.4024,5.4212,5.3648,5.3836,2499200.0],["1999-05-06",5.3828,5.4786,5.3541,5.4499,495800.0],["1999-05-07",5.4499,5.4786,5.402,5.402,121000.0],["1999-05-10",5.4307,5.469,5.3924,5.469,123600.0],["1999-05-11",5.4594,5.4978,5.4499,5.4594,144800.0],["1999-05-12",5.4786,5.4786,5.4499,5.4786,103000.0],["1999-05-13",5.4786,5.5552,5.469,5.5456,310800.0],["1999-05-14",5.5073,5.5073,5.4211,5.4786,142000.0],["1999-05-17",5.4786,5.4978,5.4594,5.4882,156000.0],["1999-05-18",5.4978,5.5169,5.4211,5.4499,86600.0],["1999-05-19",5.4499,5.5456,5.4403,5.5169,137200.0],["1999-05-20",5.5073,5.5169,5.4978,5.4978,92800.0],["1999-05-21",5.5169,5.5361,5.4882,5.5361,67800.0],["1999-05-24",5.4978,5.5265,5.4978,5.5169,137000.0],["1999-05-25",5.5361,5.6031,5.5169,5.6031,214600.0],["1999-05-26",5.6127,5.6318,5.5361,5.6127,143400.0],["1999-05-27",5.6031,5.6127,5.5169,5.6127,117800.0],["1999-05-28",5.6127,5.6318,5.5744,5.6318,83800.0],["1999-06-01",5.6318,5.651,5.5744,5.5744,85000.0],["1999-06-02",5.5744,5.584,5.5169,5.5552,113600.0],["1999-06-03",5.5552,5.5552,5.4403,5.4978,121200.0],["1999-06-04",5.5073,5.5169,5.4594,5.4882,50600.0],["1999-06-07",5.5265,5.6318,5.4978,5.5744,447200.0],["1999-06-08",5.5361,5.5361,5.469,5.469,346400.0],["1999-06-09",5.4786,5.5265,5.4786,5.4882,58200.0],["1999-06-10",5.4978,5.4978,5.4499,5.469,73200.0],["1999-06-11",5.4978,5.5169,5.4786,5.5169,230000.0],["1999-06-14",5.5169,5.5169,5.4594,5.4594,105200.0],["1999-06-15",5.4594,5.5361,5.4499,5.5073,127800.0],["1999-06-16",5.5169,5.6031,5.5169,5.584,79200.0],["1999-06-17",5.584,5.584,5.5169,5.5265,140400.0],["1999-06-18",5.5648,5.5935,5.4882,5.5361,220800.0],["1999-06-21",5.5169,5.5265,5.4499,5.4786,199800.0],["1999-06-22",5.4594,5.4978,5.4499,5.4882,106800.0],["1999-06-23",5.4978,5.4978,5.4403,5.4594,274800.0],["1999-06-24",5.4499,5.4978,5.4403,5.4499,111200.0],["1999-06-25",5.4594,5.4882,5.4307,5.4307,196000.0],["1999-06-28",5.4403,5.4403,5.402,5.4211,164200.0],["1999-06-29",5.4211,5.4307,5.3732,5.3828,196400.0],["1999-06-30",5.3828,5.4594,5.3253,5.4403,287600.0],["1999-07-01",5.402,5.4307,5.3253,5.3828,140400.0],["1999-07-02",5.402,5.402,5.3637,5.3637,89200.0],["1999-07-06",5.3637,5.3924,5.3253,5.3924,207400.0],["1999-07-07",5.3637,5.3924,5.3253,5.3445,128400.0],["1999-07-08",5.3445,5.3637,5.3254,5.3349,127800.0],["1999-07-09",5.3541,5.3924,5.3445,5.3732,105800.0],["1999-07-12",5.3732,5.3924,5.3254,5.3349,115600.0],["1999-07-13",5.3349,5.402,5.3349,5.3924,113800.0],["1999-07-14",5.3732,5.402,5.3445,5.402,90800.0],["1999-07-15",5.4211,5.4403,5.3445,5.3637,276600.0],["1999-07-16",5.3924,5.3924,5.3541,5.3541,158600.0],["1999-07-19",5.3828,5.402,5.3637,5.402,218200.0],["1999-07-20",5.4211,5.4211,5.3541,5.3637,143000.0],["1999-07-21",5.3924,5.4307,5.3637,5.4307,136800.0],["1999-07-22",5.4307,5.469,5.4115,5.4499,161200.0],["1999-07-23",5.4594,5.4978,5.4211,5.4882,143800.0],["1999-07-26",5.4786,5.5073,5.4594,5.4786,92000.0],["1999-07-27",5.4786,5.5361,5.4786,5.5169,110600.0],["1999-07-28",5.5073,5.5169,5.4403,5.469,109400.0],["1999-07-29",5.4307,5.4403,5.3924,5.4307,129800.0],["1999-07-30",5.4307,5.4786,5.4211,5.469,112200.0],["1999-08-02",5.4499,5.5361,5.4499,5.5265,118200.0],["1999-08-03",5.4786,5.5361,5.469,5.5073,107800.0],["1999-08-04",5.5169,5.5456,5.4978,5.5169,173200.0],["1999-08-05",5.5073,5.5361,5.5073,5.5169,2210600.0],["1999-08-06",5.5356,5.5454,5.4577,5.4674,245000.0],["1999-08-09",5.4577,5.5064,5.4577,5.4869,210000.0],["1999-08-10",5.4674,5.4869,5.4577,5.4674,113600.0],["1999-08-11",5.4869,5.5259,5.4479,5.5064,178400.0],["1999-08-12",5.5064,5.5161,5.4674,5.4674,85200.0],["1999-08-13",5.4771,5.4771,5.4577,5.4674,109200.0],["1999-08-16",5.4577,5.4771,5.4187,5.4577,190600.0],["1999-08-17",5.4869,5.4869,5.4479,5.4577,90600.0],["1999-08-18",5.4674,5.4674,5.4382,5.4479,71000.0],["1999-08-19",5.4479,5.4966,5.4187,5.4771,234000.0],["1999-08-20",5.4674,5.5161,5.4674,5.5161,326800.0],["1999-08-23",5.5356,5.5941,5.5356,5.5746,101800.0],["1999-08-24",5.5746,5.5843,5.5454,5.5746,160600.0],["1999-08-25",5.5843,5.6428,5.5746,5.6136,137200.0],["1999-08-26",5.6136,5.6428,5.6136,5.6331,133800.0],["1999-08-27",5.6233,5.6721,5.5843,5.6038,225000.0],["1999-08-30",5.6136,5.6136,5.5746,5.5843,147800.0],["1999-08-31",5.5941,5.6136,5.5356,5.5454,168200.0],["1999-09-01",5.5649,5.6233,5.5551,5.6038,116600.0],["1999-09-02",5.5941,5.5941,5.5161,5.5551,125000.0],["1999-09-03",5.5941,5.6623,5.5941,5.6233,151400.0],["1999-09-07",5.6038,5.6136,5.5649,5.5843,358600.0],["1999-09-08",5.5746,5.5746,5.5259,5.5259,64200.0],["1999-09-09",5.5454,5.5551,5.5161,5.5356,59000.0],["1999-09-10",5.5649,5.5941,5.5551,5.5941,102600.0],["1999-09-13",5.6038,5.6038,5.5843,5.5941,72600.0],["1999-09-14",5.5941,5.5941,5.5454,5.5454,277800.0],["1999-09-15",5.5551,5.5746,5.5356,5.5551,137400.0],["1999-09-16",5.5356,5.5356,5.4966,5.4966,77000.0],["1999-09-17",5.5064,5.5454,5.4966,5.5259,94800.0],["1999-09-20",5.5454,5.5551,5.4869,5.4966,265400.0],["1999-09-21",5.4966,5.5064,5.4382,5.4479,175400.0],["1999-09-22",5.4577,5.4577,5.4382,5.4479,197400.0],["1999-09-23",5.4577,5.4577,5.3894,5.3992,81400.0],["1999-09-24",5.4089,5.4089,5.3992,5.4089,94000.0],["1999-09-27",5.4382,5.4382,5.4089,5.4089,109000.0],["1999-09-28",5.3992,5.4089,5.3699,5.3797,144000.0],["1999-09-29",5.3797,5.4089,5.3602,5.3797,149400.0],["1999-09-30",5.3894,5.4869,5.3894,5.4869,321000.0],["1999-10-01",5.4869,5.4869,5.4284,5.4674,96200.0],["1999-10-04",5.4771,5.6331,5.4771,5.6331,187800.0],["1999-10-05",5.6331,5.6331,5.5259,5.5454,107200.0],["1999-10-06",5.5454,5.5454,5.5161,5.5356,96400.0],["1999-10-07",5.5454,5.5454,5.4674,5.4966,100800.0],["1999-10-08",5.5064,5.5064,5.4869,5.4869,132200.0],["1999-10-11",5.4966,5.5064,5.4479,5.4577,96200.0],["1999-10-12",5.4479,5.4479,5.4284,5.4284,86600.0],["1999-10-13",5.4284,5.4479,5.4187,5.4479,127800.0],["1999-10-14",5.4284,5.4479,5.4284,5.4382,54800.0],["1999-10-15",5.4479,5.4479,5.3894,5.3992,103600.0],["1999-10-18",5.3602,5.4187,5.3602,5.3894,119400.0],["1999-10-19",5.4089,5.4577,5.3699,5.3797,174800.0],["1999-10-20",5.3797,5.3894,5.3017,5.331,155600.0],["1999-10-21",5.3212,5.3212,5.2432,5.2725,161000.0],["1999-10-22",5.2725,5.2725,5.2432,5.253,207800.0],["1999-10-25",5.253,5.253,5.1945,5.2335,304000.0],["1999-10-26",5.2627,5.2627,5.1945,5.2043,230800.0],["1999-10-27",5.2043,5.2432,5.2043,5.2432,333000.0],["1999-10-28",5.2822,5.3017,5.2627,5.2725,107600.0],["1999-10-29",5.3017,5.3017,5.253,5.2627,202000.0],["1999-11-01",5.2725,5.3017,5.2432,5.2822,153600.0],["1999-11-02",5.2725,5.3504,5.2725,5.3212,101200.0],["1999-11-03",5.3505,5.3699,5.3017,5.331,113600.0],["1999-11-04",5.3699,5.3894,5.3212,5.331,109600.0],["1999-11-05",5.3407,5.3699,5.2725,5.3115,344200.0],["1999-11-08",5.3405,5.3405,5.2412,5.2412,237600.0],["1999-11-09",5.2412,5.271,5.1816,5.1916,258800.0],["1999-11-10",5.2015,5.2015,5.1419,5.1618,140800.0],["1999-11-11",5.1519,5.1618,5.1022,5.132,119600.0],["1999-11-12",5.1419,5.1816,5.0824,5.1816,167400.0],["1999-11-15",5.2114,5.2114,5.0923,5.1419,143400.0],["1999-11-16",5.1717,5.2015,5.1518,5.1916,76600.0],["1999-11-17",5.1816,5.1916,5.1121,5.1518,117800.0],["1999-11-18",5.1618,5.1618,5.0824,5.0923,117400.0],["1999-11-19",5.1022,5.1022,4.9831,4.993,226400.0],["1999-11-22",5.0029,5.0029,4.8541,4.9037,338400.0],["1999-11-23",4.9136,4.9335,4.8243,4.864,241200.0],["1999-11-24",4.864,4.9037,4.8441,4.8739,174600.0],["1999-11-26",4.8938,4.9037,4.864,4.864,43400.0],["1999-11-29",4.864,4.8739,4.7349,4.7548,264200.0],["1999-11-30",4.7647,4.8541,4.7647,4.8541,338800.0],["1999-12-01",4.8243,4.8342,4.7846,4.8044,198400.0],["1999-12-02",4.8044,4.8143,4.7746,4.7746,131600.0],["1999-12-03",4.7846,4.864,4.7846,4.8342,222400.0],["1999-12-06",4.8541,4.8541,4.7548,4.7647,168600.0],["1999-12-07",4.7846,4.7945,4.725,4.7846,516800.0],["1999-12-08",4.7746,4.7846,4.7052,4.725,142200.0],["1999-12-09",4.7449,4.7548,4.6257,4.6257,267000.0],["1999-12-10",4.6655,4.6754,4.6257,4.6456,196600.0],["1999-12-13",4.6456,4.6555,4.5761,4.6158,241800.0],["1999-12-14",4.6158,4.6158,4.5662,4.586,274000.0],["1999-12-15",4.5761,4.6456,4.5662,4.6357,213400.0],["1999-12-16",4.6357,4.6357,4.5364,4.5761,254800.0],["1999-12-17",4.5364,4.5463,4.4868,4.4967,413800.0],["1999-12-20",4.5066,4.5265,4.457,4.4967,221200.0],["1999-12-21",4.4868,4.5662,4.4669,4.5662,216400.0],["1999-12-22",4.5761,4.5761,4.5066,4.5563,164000.0],["1999-12-23",4.5662,4.6357,4.5662,4.6158,198800.0],["1999-12-27",4.6357,4.6456,4.5563,4.5662,191000.0],["1999-12-28",4.5761,4.6257,4.5563,4.5761,215000.0],["1999-12-29",4.5761,4.5761,4.5364,4.5563,187000.0],["1999-12-30",4.5761,4.6257,4.5463,4.586,169800.0],["1999-12-31",4.6059,4.6059,4.5761,4.586,118000.0],["2000-01-03",4.6158,4.6257,4.457,4.457,269000.0],["2000-01-04",4.457,4.4669,4.3974,4.4371,399200.0],["2000-01-05",4.4371,4.7151,4.4371,4.6952,589000.0],["2000-01-06",4.6952,4.7449,4.6853,4.725,426200.0],["2000-01-07",4.7151,4.7945,4.7151,4.7846,161200.0],["2000-01-10",4.7647,4.7746,4.725,4.7449,204400.0],["2000-01-11",4.7449,4.7548,4.6555,4.6952,158200.0],["2000-01-12",4.6952,4.7647,4.6853,4.7151,125800.0],["2000-01-13",4.7151,4.725,4.6853,4.7151,134800.0],["2000-01-14",4.7449,4.7449,4.6357,4.7052,141000.0],["2000-01-18",4.7052,4.7052,4.6257,4.6555,176200.0],["2000-01-19",4.6654,4.6654,4.6357,4.6654,232200.0],["2000-01-20",4.6555,4.7052,4.6257,4.7052,187200.0],["2000-01-21",4.7052,4.7647,4.7052,4.7052,408600.0],["2000-01-24",4.7052,4.7449,4.6357,4.6952,328400.0],["2000-01-25",4.7647,4.7846,4.6853,4.7151,290400.0],["2000-01-26",4.7151,4.7647,4.7151,4.7647,287400.0],["2000-01-27",4.7945,4.8342,4.7647,4.7647,246400.0],["2000-01-28",4.7945,4.8441,4.7647,4.7647,262800.0],["2000-01-31",4.7746,4.8044,4.7349,4.7846,266200.0],["2000-02-01",4.8243,4.8243,4.7746,4.7945,190400.0],["2000-02-02",4.7746,4.8739,4.7746,4.8044,206000.0],["2000-02-03",4.8243,4.9434,4.8243,4.9136,355600.0],["2000-02-04",4.8838,4.8938,4.8044,4.8342,187600.0],["2000-02-07",4.8441,4.8441,4.8044,4.8044,139600.0],["2000-02-08",4.8441,4.8541,4.8143,4.8342,162400.0],["2000-02-09",4.8243,4.8243,4.7647,4.7746,248600.0],["2000-02-10",4.7945,4.8243,4.7151,4.7151,225200.0],["2000-02-11",4.7449,4.7746,4.7349,4.7449,605400.0],["2000-02-14",4.7846,4.7846,4.7238,4.7643,316400.0],["2000-02-15",4.7643,4.7643,4.6832,4.7238,256400.0],["2000-02-16",4.7136,4.7339,4.6934,4.7238,276600.0],["2000-02-17",4.7441,4.7846,4.7339,4.7745,304800.0],["2000-02-18",4.7846,4.8049,4.6427,4.6427,187600.0],["2000-02-22",4.6934,4.7238,4.663,4.7136,184600.0],["2000-02-23",4.7136,4.7136,4.6224,4.6325,138000.0],["2000-02-24",4.6224,4.6224,4.5109,4.5312,295800.0],["2000-02-25",4.5413,4.5616,4.521,4.521,143000.0],["2000-02-28",4.5616,4.6325,4.5008,4.6325,182800.0],["2000-02-29",4.6427,4.6731,4.592,4.6731,217000.0],["2000-03-01",4.6731,4.6731,4.5819,4.6021,130800.0],["2000-03-02",4.6123,4.6224,4.5819,4.6224,188600.0],["2000-03-03",4.6427,4.6731,4.6325,4.663,145800.0],["2000-03-06",4.6528,4.6731,4.5109,4.5109,226000.0],["2000-03-07",4.5312,4.6325,4.5312,4.6021,326800.0],["2000-03-08",4.6123,4.6528,4.6021,4.6427,277400.0],["2000-03-09",4.6528,4.663,4.6427,4.663,239000.0],["2000-03-10",4.663,4.663,4.5514,4.6123,177400.0],["2000-03-13",4.6123,4.6123,4.5515,4.5515,166800.0],["2000-03-14",4.5616,4.6528,4.5616,4.6528,391600.0],["2000-03-15",4.6528,4.8454,4.6325,4.8049,308400.0],["2000-03-16",4.8353,5.0279,4.8353,4.9873,280600.0],["2000-03-17",4.9468,4.9772,4.7846,4.8251,199600.0],["2000-03-20",4.8657,4.8961,4.7542,4.7745,175400.0],["2000-03-21",4.7745,4.8657,4.7745,4.8454,184400.0],["2000-03-22",4.8454,4.8454,4.7846,4.7947,199400.0],["2000-03-23",4.7947,4.9873,4.7947,4.9265,479800.0],["2000-03-24",4.9367,4.9367,4.886,4.9062,129000.0],["2000-03-27",4.9062,4.9975,4.8961,4.9367,188000.0],["2000-03-28",4.8961,4.9975,4.886,4.9367,290400.0],["2000-03-29",4.9468,5.0482,4.9468,4.9772,143600.0],["2000-03-30",5.0076,5.0988,5.0076,5.038,130600.0],["2000-03-31",5.038,5.1597,5.0279,5.1597,312200.0],["2000-04-03",5.1597,5.1698,5.0583,5.0684,143200.0],["2000-04-04",5.0887,5.1901,5.0076,5.1293,246200.0],["2000-04-05",5.1293,5.2813,5.1293,5.2408,233800.0],["2000-04-06",5.2103,5.3016,5.1698,5.1901,175000.0],["2000-04-07",5.2103,5.2306,5.1698,5.1901,66000.0],["2000-04-10",5.1394,5.2205,5.1394,5.1901,161600.0],["2000-04-11",5.2002,5.2509,5.2002,5.2408,127600.0],["2000-04-12",5.261,5.332,5.2408,5.2408,164800.0],["2000-04-13",5.2408,5.4029,5.2408,5.4029,144200.0],["2000-04-14",5.3624,5.4131,5.2306,5.261,247600.0],["2000-04-17",5.2408,5.3827,5.2306,5.3725,336400.0],["2000-04-18",5.3523,5.4536,5.3421,5.3928,158000.0],["2000-04-19",5.3523,5.4435,5.3016,5.4435,156600.0],["2000-04-20",5.4435,5.4739,5.4131,5.4536,110800.0],["2000-04-24",5.3725,5.4739,5.3725,5.4435,205000.0],["2000-04-25",5.4739,5.8794,5.4739,5.8388,862200.0],["2000-04-26",5.8388,6.0618,5.8388,6.0112,627200.0],["2000-04-27",6.001,6.0314,5.9807,6.001,357600.0],["2000-04-28",6.0112,6.0213,5.9605,6.001,404000.0],["2000-05-01",5.9706,6.072,5.9605,6.072,487200.0],["2000-05-02",6.0314,6.072,5.9199,5.9402,298800.0],["2000-05-03",5.9199,5.9402,5.8388,5.8794,359600.0],["2000-05-04",5.8591,6.0213,5.849,6.001,241400.0],["2000-05-05",5.9605,6.001,5.8997,6.001,153000.0],["2000-05-08",6.0002,6.1755,6.0002,6.1548,412400.0],["2000-05-09",6.1239,6.1239,6.0311,6.1033,166200.0],["2000-05-10",6.093,6.093,6.0105,6.0414,113600.0],["2000-05-11",6.0827,6.1858,6.0517,6.1755,302600.0],["2000-05-12",6.1858,6.2167,6.0414,6.1239,183800.0],["2000-05-15",6.0827,6.1755,6.0724,6.1651,126200.0],["2000-05-16",6.1239,6.1239,5.9383,5.9383,742000.0],["2000-05-17",5.9383,5.9383,5.7321,5.7425,268200.0],["2000-05-18",5.7321,5.9383,5.7321,5.8043,176400.0],["2000-05-19",5.7837,5.8559,5.7012,5.8456,136800.0],["2000-05-22",5.8765,5.9383,5.8456,5.8971,145200.0],["2000-05-23",5.8971,5.9383,5.8146,5.8662,192000.0],["2000-05-24",5.8868,6.0827,5.8352,5.8765,181800.0],["2000-05-25",5.8456,5.8662,5.7837,5.794,91800.0],["2000-05-26",5.8146,5.9177,5.794,5.8559,128600.0],["2000-05-30",5.8971,5.9383,5.6703,5.9383,151200.0],["2000-05-31",5.9383,5.9899,5.794,5.8249,169800.0],["2000-06-01",5.8456,5.8971,5.8249,5.8352,143000.0],["2000-06-02",5.8765,5.959,5.8352,5.8662,126400.0],["2000-06-05",5.8662,5.8662,5.6084,5.6497,250600.0],["2000-06-06",5.6909,5.7631,5.6703,5.6806,118000.0],["2000-06-07",5.6806,5.7734,5.6806,5.7115,61200.0],["2000-06-08",5.7528,5.7528,5.629,5.7012,99600.0],["2000-06-09",5.6806,5.928,5.6806,5.8352,178800.0],["2000-06-12",5.8352,5.8971,5.7734,5.8043,730200.0],["2000-06-13",5.8352,5.8559,5.8146,5.8559,62600.0],["2000-06-14",5.8662,5.8765,5.7012,5.7012,116600.0],["2000-06-15",5.7012,5.8662,5.7012,5.8662,128000.0],["2000-06-16",5.8249,5.8662,5.8043,5.8456,185200.0],["2000-06-19",5.8456,5.8662,5.8352,5.8559,88400.0],["2000-06-20",5.8559,5.8971,5.8352,5.8662,169600.0],["2000-06-21",5.8456,5.9383,5.7734,5.7837,75000.0],["2000-06-22",5.7837,5.7837,5.6497,5.6497,129800.0],["2000-06-23",5.6394,5.8352,5.6394,5.7734,111400.0],["2000-06-26",5.7528,5.8249,5.7321,5.7837,77000.0],["2000-06-27",5.794,5.8043,5.6084,5.6084,162800.0],["2000-06-28",5.6187,5.6806,5.5156,5.6806,329200.0],["2000-06-29",5.66,5.7321,5.5878,5.6084,102000.0],["2000-06-30",5.5878,5.6909,5.3713,5.4125,425400.0],["2000-07-03",5.4744,5.6497,5.4744,5.6394,102600.0],["2000-07-05",5.6806,5.8249,5.66,5.66,142200.0],["2000-07-06",5.7012,5.7528,5.66,5.6703,115800.0],["2000-07-07",5.6806,5.8146,5.6806,5.7425,119000.0],["2000-07-10",5.7528,5.8559,5.7321,5.8146,159200.0],["2000-07-11",5.8559,5.8559,5.7321,5.7631,123000.0],["2000-07-12",5.7631,5.8868,5.7528,5.7734,87200.0],["2000-07-13",5.7837,5.8249,5.7631,5.7631,166600.0],["2000-07-14",5.6084,5.6084,5.4022,5.4125,731600.0],["2000-07-17",5.3713,5.4229,5.2579,5.3507,234200.0],["2000-07-18",5.3507,5.3507,5.2579,5.2785,180200.0],["2000-07-19",5.2991,5.3095,5.2373,5.2785,268000.0],["2000-07-20",5.2785,5.3095,5.227,5.2682,141800.0],["2000-07-21",5.2682,5.2682,5.196,5.196,130600.0],["2000-07-24",5.196,5.2476,5.1651,5.1651,209000.0],["2000-07-25",5.1857,5.2373,5.1651,5.1857,145200.0],["2000-07-26",5.2064,5.2064,5.1548,5.1754,138800.0],["2000-07-27",5.1651,5.2476,5.1651,5.196,367000.0],["2000-07-28",5.196,5.2373,5.1857,5.196,217800.0],["2000-07-31",5.196,5.2373,5.1857,5.2373,212400.0],["2000-08-01",5.2476,5.3198,5.2373,5.2888,247600.0],["2000-08-02",5.2888,5.361,5.2785,5.3095,489000.0],["2000-08-03",5.3198,5.4744,5.3198,5.4022,199200.0],["2000-08-04",5.3919,5.4641,5.2991,5.4435,154400.0],["2000-08-07",5.4022,5.4564,5.4022,5.4564,217600.0],["2000-08-08",5.4634,5.4634,5.4004,5.4214,124000.0],["2000-08-09",5.4214,5.4214,5.3478,5.3688,223400.0],["2000-08-10",5.3794,5.4004,5.3478,5.382,116000.0],["2000-08-11",5.3899,5.5159,5.3688,5.5159,154000.0],["2000-08-14",5.4949,5.537,5.4424,5.5264,95400.0],["2000-08-15",5.4844,5.5685,5.4634,5.5264,97400.0],["2000-08-16",5.5264,5.558,5.5054,5.5159,87800.0],["2000-08-17",5.5159,5.5475,5.4739,5.4844,71800.0],["2000-08-18",5.4634,5.537,5.4424,5.4529,71200.0],["2000-08-21",5.4529,5.5054,5.3583,5.3794,96000.0],["2000-08-22",5.3899,5.5054,5.3794,5.4319,157000.0],["2000-08-23",5.4109,5.537,5.3899,5.5054,142400.0],["2000-08-24",5.4634,5.5054,5.4214,5.4844,128800.0],["2000-08-25",5.4634,5.4634,5.4214,5.4319,87400.0],["2000-08-28",5.4214,5.4582,5.4004,5.4529,90600.0],["2000-08-29",5.4739,5.4739,5.4109,5.4319,109400.0],["2000-08-30",5.4214,5.4634,5.3899,5.4214,225800.0],["2000-08-31",5.4109,5.537,5.4109,5.5054,163200.0],["2000-09-01",5.5054,5.5159,5.4844,5.5159,72200.0],["2000-09-05",5.5054,5.5895,5.4844,5.558,135400.0],["2000-09-06",5.558,5.7366,5.558,5.7156,153400.0],["2000-09-07",5.684,5.7471,5.684,5.7366,133200.0],["2000-09-08",5.7366,5.8837,5.7366,5.8259,122800.0],["2000-09-11",5.8627,5.9677,5.8206,5.8548,122200.0],["2000-09-12",5.8837,5.9572,5.7786,5.8311,129000.0],["2000-09-13",5.8416,5.9782,5.8311,5.8416,132400.0],["2000-09-14",5.8416,5.8521,5.7786,5.7996,91000.0],["2000-09-15",5.7366,5.9677,5.7366,5.9388,204600.0],["2000-09-18",5.9152,5.9467,5.7996,5.8101,185000.0],["2000-09-19",5.8206,5.8206,5.6525,5.6525,123000.0],["2000-09-20",5.6105,5.684,5.5895,5.6315,138000.0],["2000-09-21",5.6105,5.6315,5.558,5.558,153200.0],["2000-09-22",5.5264,5.7366,5.5264,5.7156,116600.0],["2000-09-25",5.684,5.6945,5.6,5.684,108800.0],["2000-09-26",5.663,5.7996,5.663,5.7576,72200.0],["2000-09-27",5.7366,5.8416,5.7051,5.7471,114400.0],["2000-09-28",5.7156,5.8837,5.7156,5.8521,120000.0],["2000-09-29",5.8627,5.9047,5.8311,5.8653,172800.0],["2000-10-02",5.8732,5.8942,5.8206,5.8206,159400.0],["2000-10-03",5.8206,5.8732,5.7156,5.7156,170200.0],["2000-10-04",5.6735,5.7681,5.5475,5.642,213400.0],["2000-10-05",5.642,5.7051,5.537,5.537,100200.0],["2000-10-06",5.5475,5.6735,5.5475,5.621,73800.0],["2000-10-09",5.621,5.621,5.558,5.5685,87600.0],["2000-10-10",5.5685,5.7051,5.5685,5.6315,117200.0],["2000-10-11",5.6525,5.7576,5.6315,5.684,104800.0],["2000-10-12",5.684,5.7366,5.6105,5.663,61600.0],["2000-10-13",5.6315,5.7156,5.6315,5.6945,149800.0],["2000-10-16",5.7261,5.7891,5.6735,5.684,96600.0],["2000-10-17",5.684,5.684,5.5685,5.642,120000.0],["2000-10-18",5.5895,5.6315,5.4844,5.5475,185400.0],["2000-10-19",5.5054,5.5895,5.4844,5.558,96000.0],["2000-10-20",5.6,5.621,5.5159,5.5685,94200.0],["2000-10-23",5.5685,5.6315,5.558,5.6105,116400.0],["2000-10-24",5.579,5.6315,5.4214,5.4739,140000.0],["2000-10-25",5.4739,5.5159,5.3794,5.4319,281200.0],["2000-10-26",5.4319,5.4319,5.2953,5.3899,285600.0],["2000-10-27",5.3583,5.5895,5.3583,5.5685,161000.0],["2000-10-30",5.5685,5.8627,5.5685,5.7996,200000.0],["2000-10-31",5.7681,5.7681,5.537,5.537,214000.0],["2000-11-01",5.5475,5.6946,5.5475,5.6315,103800.0],["2000-11-02",5.6105,5.6735,5.5475,5.6315,170800.0],["2000-11-03",5.6315,5.6525,5.6105,5.6525,267200.0],["2000-11-06",5.6945,5.7366,5.5685,5.5895,161400.0],["2000-11-07",5.6105,5.6525,5.5685,5.621,134800.0],["2000-11-08",5.5895,5.6945,5.5895,5.642,1339200.0],["2000-11-09",5.6947,5.7803,5.6626,5.7268,154600.0],["2000-11-10",5.7482,5.7803,5.6519,5.6519,116200.0],["2000-11-13",5.684,5.7589,5.6626,5.6947,129800.0],["2000-11-14",5.7054,5.7054,5.609,5.6412,76800.0],["2000-11-15",5.6198,5.7589,5.6198,5.7375,100600.0],["2000-11-16",5.7375,5.8017,5.7161,5.7268,109200.0],["2000-11-17",5.7375,5.8231,5.7161,5.7696,225200.0],["2000-11-20",5.7375,5.8124,5.7375,5.7589,143800.0],["2000-11-21",5.7482,5.7589,5.6733,5.7161,112200.0],["2000-11-22",5.7161,5.7268,5.6733,5.7268,109800.0],["2000-11-24",5.6947,5.7375,5.6733,5.7375,59600.0],["2000-11-27",5.6947,5.7268,5.6733,5.7054,149600.0],["2000-11-28",5.6733,5.6947,5.6733,5.6947,214200.0],["2000-11-29",5.6412,5.8124,5.6412,5.7803,103600.0],["2000-11-30",5.7589,5.9088,5.7482,5.8231,130400.0],["2000-12-01",5.8338,5.9409,5.7589,5.9409,165600.0],["2000-12-04",5.9302,5.9837,5.9302,5.9409,128600.0],["2000-12-05",5.9623,6.0479,5.9302,6.0158,233000.0],["2000-12-06",6.0265,6.0693,5.9409,5.973,202600.0],["2000-12-07",5.9837,6.0051,5.9409,5.9409,108600.0],["2000-12-08",5.973,6.0158,5.9409,6.0158,236400.0],["2000-12-11",6.0158,6.0158,5.9302,5.973,187200.0],["2000-12-12",6.0051,6.08,5.9837,5.9837,158000.0],["2000-12-13",6.0051,6.0265,5.9195,5.9302,247800.0],["2000-12-14",5.9088,5.9195,5.8338,5.8552,182000.0],["2000-12-15",5.8659,5.9516,5.8445,5.9195,248200.0],["2000-12-18",5.9088,5.973,5.8338,5.8874,239800.0],["2000-12-19",5.8874,5.9623,5.8659,5.9195,112400.0],["2000-12-20",5.8981,5.9837,5.8874,5.9195,143800.0],["2000-12-21",5.9088,6.08,5.9088,6.0586,132600.0],["2000-12-22",6.1014,6.1443,6.0265,6.1443,124200.0],["2000-12-26",6.1443,6.3048,6.0372,6.3048,238800.0],["2000-12-27",6.3155,6.3155,6.2513,6.3155,127600.0],["2000-12-28",6.2727,6.4226,6.2727,6.4226,206000.0],["2000-12-29",6.444,6.4975,6.3476,6.3691,272200.0],["2001-01-02",6.3798,6.3798,6.1871,6.262,202400.0],["2001-01-03",6.262,6.4119,6.2192,6.2406,233400.0],["2001-01-04",6.2406,6.2406,5.8231,5.8767,268000.0],["2001-01-05",5.8767,5.9623,5.7589,5.7696,227000.0],["2001-01-08",5.7696,5.9195,5.7482,5.9088,226400.0],["2001-01-09",5.9516,5.9516,5.8445,5.9302,114600.0],["2001-01-10",5.8981,6.0372,5.8981,6.0265,220800.0],["2001-01-11",6.0586,6.0586,5.8874,5.8981,241400.0],["2001-01-12",5.8767,5.9516,5.8659,5.9409,191800.0],["2001-01-16",5.8981,5.9088,5.8231,5.8445,256600.0],["2001-01-17",5.8767,5.9302,5.8445,5.8659,105200.0],["2001-01-18",5.9088,5.9516,5.8017,5.8981,218400.0],["2001-01-19",5.8767,5.9944,5.8338,5.9516,158800.0],["2001-01-22",5.9088,6.0158,5.8445,5.9302,229400.0],["2001-01-23",5.9516,6.0693,5.9516,6.0051,195800.0],["2001-01-24",6.0158,6.1764,6.0158,6.08,136200.0],["2001-01-25",6.1014,6.2941,6.1014,6.2192,206600.0],["2001-01-26",6.2299,6.2513,6.1014,6.2299,179200.0],["2001-01-29",6.1914,6.3712,6.1794,6.3455,207400.0],["2001-01-30",6.3198,6.3541,6.2513,6.313,236400.0],["2001-01-31",6.313,6.3147,6.1657,6.1896,198200.0],["2001-02-01",6.1229,6.1828,5.9088,6.164,249000.0],["2001-02-02",6.0972,6.2513,6.0972,6.1314,168800.0],["2001-02-05",6.1485,6.2736,6.1485,6.2582,112800.0],["2001-02-06",6.2856,6.3112,6.2393,6.2873,181600.0],["2001-02-07",6.3027,6.3798,6.277,6.3387,158800.0],["2001-02-08",6.3626,6.4311,6.3472,6.3712,97800.0],["2001-02-09",6.3455,6.3883,6.3387,6.3712,1254400.0],["2001-02-12",6.4113,6.4687,6.3712,6.4269,216200.0],["2001-02-13",6.4095,6.575,6.3991,6.4548,186200.0],["2001-02-14",6.4269,6.4774,6.3921,6.4078,114200.0],["2001-02-15",6.4078,6.4322,6.2371,6.2737,202200.0],["2001-02-16",6.2702,6.3799,6.2702,6.3468,183000.0],["2001-02-20",6.305,6.3921,6.305,6.3486,135200.0],["2001-02-21",6.3398,6.3991,6.3346,6.3729,110200.0],["2001-02-22",6.3729,6.3886,6.2615,6.305,131200.0],["2001-02-23",6.305,6.305,6.15,6.2127,157400.0],["2001-02-26",6.1831,6.3747,6.1831,6.3085,199600.0],["2001-02-27",6.3311,6.3991,6.3224,6.3851,272000.0],["2001-02-28",6.3991,6.4008,6.3311,6.4008,133000.0],["2001-03-01",6.3607,6.3747,6.3137,6.3573,123800.0],["2001-03-02",6.3486,6.46,6.298,6.3642,131800.0],["2001-03-05",6.3573,6.3729,6.3015,6.3189,234200.0],["2001-03-06",6.3398,6.3398,6.2528,6.3207,140800.0],["2001-03-07",6.3294,6.366,6.2876,6.3085,124200.0],["2001-03-08",6.3259,6.3311,6.2963,6.3067,94200.0],["2001-03-09",6.3085,6.3747,6.2771,6.3398,110200.0],["2001-03-12",6.3573,6.4025,6.3398,6.3398,129800.0],["2001-03-13",6.4008,6.4008,6.3259,6.3886,191200.0],["2001-03-14",6.3712,6.3799,6.2266,6.2266,171800.0],["2001-03-15",6.2528,6.2789,6.2319,6.2702,109000.0],["2001-03-16",6.2963,6.2963,6.2005,6.2057,162600.0],["2001-03-19",6.2005,6.2214,6.1813,6.2144,157400.0],["2001-03-20",6.2092,6.305,6.1831,6.1831,176600.0],["2001-03-21",6.1483,6.1744,6.0925,6.0995,220400.0],["2001-03-22",6.1134,6.1134,5.9062,6.0176,309600.0],["2001-03-23",6.035,6.0751,6.0002,6.0438,189400.0],["2001-03-26",6.0786,6.2684,6.0786,6.1813,218000.0],["2001-03-27",6.1744,6.251,6.1395,6.2005,134600.0],["2001-03-28",6.1953,6.2249,6.096,6.1692,122400.0],["2001-03-29",6.1901,6.3224,6.1065,6.3224,191600.0],["2001-03-30",6.2963,6.4966,6.2963,6.4356,231200.0],["2001-04-02",6.3921,6.4792,6.3538,6.4095,171200.0],["2001-04-03",6.4095,6.46,6.2789,6.4478,243600.0],["2001-04-04",6.4269,6.4879,6.4095,6.4443,231400.0],["2001-04-05",6.4269,6.4356,6.3398,6.4322,188600.0],["2001-04-06",6.4095,6.4583,6.2388,6.3224,153800.0],["2001-04-09",6.2963,6.4966,6.2963,6.4461,166200.0],["2001-04-10",6.4722,6.6098,6.4722,6.5663,270400.0],["2001-04-11",6.5227,6.5297,6.4513,6.4687,320000.0],["2001-04-12",6.4095,6.4879,6.4095,6.4792,254000.0],["2001-04-16",6.413,6.5018,6.3834,6.4217,392600.0],["2001-04-17",6.3869,6.4426,6.3416,6.4252,320200.0],["2001-04-18",6.4095,6.4252,6.2266,6.2928,253000.0],["2001-04-19",6.2928,6.359,6.2528,6.3311,168200.0],["2001-04-20",6.305,6.3398,6.2266,6.2876,166200.0],["2001-04-23",6.2528,6.3311,6.2528,6.3189,178400.0],["2001-04-24",6.3311,6.3747,6.3276,6.3694,122200.0],["2001-04-25",6.3311,6.4652,6.3276,6.4583,188400.0],["2001-04-26",6.4792,6.5384,6.4652,6.5297,126400.0],["2001-04-27",6.4966,6.5088,6.467,6.4949,158800.0],["2001-04-30",6.4792,6.5158,6.4687,6.4757,168200.0],["2001-05-01",6.4792,6.5123,6.4618,6.4966,83800.0],["2001-05-02",6.4844,6.4861,6.3921,6.4095,109800.0],["2001-05-03",6.4095,6.4269,6.3573,6.4095,111200.0],["2001-05-04",6.4095,6.575,6.4095,6.575,181000.0],["2001-05-07",6.5488,6.5488,6.5053,6.5297,2287400.0],["2001-05-08",6.5439,6.5439,6.427,6.427,125000.0],["2001-05-09",6.3933,6.4642,6.3845,6.3933,183600.0],["2001-05-10",6.3933,6.4075,6.3544,6.3738,137800.0],["2001-05-11",6.3738,6.4163,6.3614,6.411,75400.0],["2001-05-14",6.3933,6.4535,6.3933,6.4057,80400.0],["2001-05-15",6.4004,6.4039,6.3597,6.3827,102800.0],["2001-05-16",6.3579,6.4907,6.3579,6.4535,134800.0],["2001-05-17",6.4287,6.4996,6.411,6.4588,216800.0],["2001-05-18",6.4553,6.5031,6.4553,6.4907,90000.0],["2001-05-21",6.4819,6.4925,6.4482,6.4766,287600.0],["2001-05-22",6.473,6.4872,6.4571,6.4642,184600.0],["2001-05-23",6.473,6.4801,6.3845,6.4553,233200.0],["2001-05-24",6.4642,6.4836,6.4642,6.4659,279800.0],["2001-05-25",6.4695,6.4712,6.4553,6.4659,260200.0],["2001-05-29",6.4022,6.5704,6.4022,6.5633,447800.0],["2001-05-30",6.5527,6.574,6.5421,6.5616,174600.0],["2001-05-31",6.5651,6.5934,6.5651,6.5651,163800.0],["2001-06-01",6.5704,6.6023,6.535,6.5793,217600.0],["2001-06-04",6.574,6.6767,6.5633,6.6306,257600.0],["2001-06-05",6.6236,6.6271,6.5439,6.6023,147600.0],["2001-06-06",6.597,6.6377,6.5545,6.6058,225800.0],["2001-06-07",6.6236,6.6413,6.5881,6.6023,225200.0],["2001-06-08",6.5917,6.6235,6.5616,6.6058,144000.0],["2001-06-11",6.6058,6.6501,6.6058,6.6271,110400.0],["2001-06-12",6.6714,6.7493,6.6714,6.7298,275000.0],["2001-06-13",6.7564,6.8007,6.7174,6.7475,239000.0],["2001-06-14",6.7475,6.7475,6.5899,6.6005,189200.0],["2001-06-15",6.5616,6.7759,6.5616,6.6235,266800.0],["2001-06-18",6.6058,6.7652,6.6058,6.6767,115600.0],["2001-06-19",6.6767,6.7298,6.6289,6.7298,86400.0],["2001-06-20",6.6944,6.7741,6.6696,6.7741,149200.0],["2001-06-21",6.7564,6.7564,6.5527,6.6448,214800.0],["2001-06-22",6.6448,6.7156,6.597,6.6147,153200.0],["2001-06-25",6.6129,6.6306,6.5173,6.5527,174000.0],["2001-06-26",6.5527,6.6802,6.5084,6.6501,201000.0],["2001-06-27",6.6767,6.7475,6.6395,6.7457,263200.0],["2001-06-28",6.7387,6.7865,6.7298,6.7475,168200.0],["2001-06-29",6.7387,6.7741,6.7298,6.7652,273600.0],["2001-07-02",6.7298,6.7475,6.6891,6.7121,182800.0],["2001-07-03",6.7121,6.7564,6.7121,6.7528,68000.0],["2001-07-05",6.7528,6.7918,6.7298,6.7759,134400.0],["2001-07-06",6.7564,6.8361,6.744,6.8361,120600.0],["2001-07-09",6.8095,6.8839,6.8007,6.852,160400.0],["2001-07-10",6.852,6.9459,6.8361,6.9441,148800.0],["2001-07-11",6.8981,6.9512,6.8325,6.8325,156000.0],["2001-07-12",6.8715,6.8715,6.7918,6.8272,122200.0],["2001-07-13",6.8538,6.9034,6.7829,6.8006,96800.0],["2001-07-16",6.8007,6.8609,6.7652,6.7705,138400.0],["2001-07-17",6.7794,6.8945,6.7316,6.8857,189600.0],["2001-07-18",6.8857,6.9069,6.8626,6.8715,339000.0],["2001-07-19",6.8803,6.8803,6.7387,6.79,174000.0],["2001-07-20",6.7829,6.8378,6.7015,6.7086,133000.0],["2001-07-23",6.7086,6.7086,6.4996,6.5527,132000.0],["2001-07-24",6.535,6.5686,6.3969,6.5084,443000.0],["2001-07-25",6.535,6.6944,6.5173,6.6944,296000.0],["2001-07-26",6.7298,6.8378,6.6607,6.8272,244800.0],["2001-07-27",6.8095,6.8113,6.6944,6.8006,96800.0],["2001-07-30",6.7829,6.8715,6.659,6.8715,136400.0],["2001-07-31",6.8892,6.9335,6.8538,6.9335,201800.0],["2001-08-01",6.9335,6.9689,6.8626,6.9689,150400.0],["2001-08-02",6.9778,7.0309,6.937,7.022,105400.0],["2001-08-03",7.0132,7.0752,7.0132,7.0663,289000.0],["2001-08-06",7.0397,7.0486,7.0043,7.0273,147200.0],["2001-08-07",7.0273,7.0999,7.0025,7.0946,173200.0],["2001-08-08",7.1198,7.1306,7.0856,7.0856,4192800.0],["2001-08-09",7.0856,7.1846,7.0856,7.1792,161400.0],["2001-08-10",7.1378,7.1954,7.1216,7.181,158400.0],["2001-08-13",7.1828,7.1936,7.1324,7.1522,117800.0],["2001-08-14",7.1234,7.1954,7.1054,7.1882,157600.0],["2001-08-15",7.1432,7.1774,7.0928,7.1756,123600.0],["2001-08-16",7.1756,7.2493,7.1756,7.2493,206600.0],["2001-08-17",7.2367,7.2637,7.1774,7.2457,152400.0],["2001-08-20",7.2403,7.2853,7.208,7.2727,139800.0],["2001-08-21",7.2565,7.4184,7.2565,7.3465,334200.0],["2001-08-22",7.3465,7.3968,7.3213,7.3878,153600.0],["2001-08-23",7.3519,7.4202,7.3519,7.3591,166600.0],["2001-08-24",7.3393,7.3627,7.2853,7.3429,109600.0],["2001-08-27",7.3285,7.3375,7.2385,7.2385,267000.0],["2001-08-28",7.2565,7.2583,7.1774,7.1846,277200.0],["2001-08-29",7.1846,7.2116,7.1792,7.1918,220000.0],["2001-08-30",7.1918,7.1954,7.1558,7.1774,155800.0],["2001-08-31",7.1864,7.2026,7.1378,7.1378,139600.0],["2001-09-04",7.1144,7.2224,7.1144,7.199,231800.0],["2001-09-05",7.1954,7.2044,7.1234,7.145,155600.0],["2001-09-06",7.1324,7.1936,7.1234,7.1702,75600.0],["2001-09-07",7.1504,7.2457,7.1234,7.2242,171000.0],["2001-09-10",7.2403,7.3069,7.1414,7.3069,322600.0],["2001-09-17",7.3069,7.3357,7.1954,7.2313,309800.0],["2001-09-18",7.2314,7.2314,7.1864,7.1954,177000.0],["2001-09-19",7.1954,7.2403,7.1684,7.2385,294200.0],["2001-09-20",7.2278,7.2278,7.0784,7.1414,205800.0],["2001-09-21",7.1684,7.1684,6.9255,7.0245,344400.0],["2001-09-24",7.0245,7.0317,6.9202,6.9309,248400.0],["2001-09-25",6.9435,7.0443,6.9309,6.9705,258600.0],["2001-09-26",6.9795,6.9795,6.8536,6.9022,209000.0],["2001-09-27",6.8986,6.8986,6.8266,6.8824,178800.0],["2001-09-28",6.8824,7.0335,6.8824,7.0155,175200.0],["2001-10-01",7.0245,7.0245,6.8446,6.8824,214000.0],["2001-10-02",6.8806,7.0425,6.8806,7.0227,284600.0],["2001-10-03",7.0155,7.1972,7.0155,7.1774,182200.0],["2001-10-04",7.1774,7.1918,7.0874,7.1396,164800.0],["2001-10-05",7.1396,7.1576,7.0623,7.1324,318400.0],["2001-10-08",7.1054,7.1414,7.0856,7.1108,62200.0],["2001-10-09",7.0874,7.1234,7.0191,7.0191,214200.0],["2001-10-10",7.0605,7.0731,7.0047,7.0335,235000.0],["2001-10-11",7.0335,7.0964,6.9723,6.9921,173400.0],["2001-10-12",6.9795,7.0569,6.9525,7.0335,120600.0],["2001-10-15",7.0353,7.0964,6.9975,7.0838,156400.0],["2001-10-16",7.0731,7.1396,7.0515,7.0767,118600.0],["2001-10-17",7.0515,7.0856,6.9381,6.9813,228800.0],["2001-10-18",6.9939,7.0047,6.9255,6.9291,159000.0],["2001-10-19",6.9076,7.0533,6.8716,7.0515,216800.0],["2001-10-22",7.0515,7.082,7.0245,7.0713,124800.0],["2001-10-23",7.0335,7.0335,6.904,6.9076,233800.0],["2001-10-24",6.913,6.9166,6.7636,6.769,210400.0],["2001-10-25",6.7637,6.877,6.7457,6.8482,165400.0],["2001-10-26",6.8356,6.8698,6.7708,6.8482,127200.0],["2001-10-29",6.8086,6.8266,6.7726,6.8014,98600.0],["2001-10-30",6.7906,6.7906,6.7331,6.7493,112800.0],["2001-10-31",6.7493,6.7511,6.6557,6.6953,385800.0],["2001-11-01",6.6557,6.7852,6.6197,6.7834,398600.0],["2001-11-02",6.7834,6.9237,6.6737,6.868,237800.0],["2001-11-05",6.8356,7.0551,6.8356,6.9327,210400.0],["2001-11-06",6.9615,7.0407,6.9166,7.0335,235400.0],["2001-11-07",7.0191,7.0587,6.9705,6.9975,181600.0],["2001-11-08",7.056,7.0615,6.9646,6.992,4242600.0],["2001-11-09",6.9463,6.9902,6.9463,6.9628,201600.0],["2001-11-12",6.9628,6.9737,6.9171,6.9555,124800.0],["2001-11-13",6.9646,7.0743,6.8787,6.8915,419400.0],["2001-11-14",6.8275,6.8823,6.7653,6.8458,2106000.0],["2001-11-15",6.8476,6.8842,6.8366,6.8549,403600.0],["2001-11-16",6.8275,6.9006,6.8092,6.8385,369400.0],["2001-11-19",6.8275,6.8622,6.7708,6.8238,293000.0],["2001-11-20",6.7818,6.8915,6.7818,6.8915,344600.0],["2001-11-21",6.8897,6.8897,6.7635,6.8275,161600.0],["2001-11-23",6.8184,6.8933,6.7855,6.8933,106000.0],["2001-11-26",6.8915,6.8951,6.8184,6.8348,140000.0],["2001-11-27",6.8549,6.8641,6.7909,6.8074,259800.0],["2001-11-28",6.7818,6.8275,6.7708,6.7855,197400.0],["2001-11-29",6.769,6.9006,6.769,6.9006,300600.0],["2001-11-30",6.9006,6.9463,6.8366,6.8366,493000.0],["2001-12-03",6.8385,6.9354,6.7727,6.9207,285600.0],["2001-12-04",6.9189,6.9226,6.8915,6.9226,264600.0],["2001-12-05",6.928,6.9445,6.9006,6.9171,218000.0],["2001-12-06",6.9207,6.9609,6.9006,6.928,286600.0],["2001-12-07",6.9299,7.098,6.9299,7.098,388200.0],["2001-12-10",7.12,7.1291,7.0523,7.1108,478400.0],["2001-12-11",7.1474,7.1474,6.9829,6.9847,260000.0],["2001-12-12",6.9865,7.0158,6.9463,6.981,550200.0],["2001-12-13",6.9774,7.1291,6.9372,6.9646,447600.0],["2001-12-14",6.9646,6.9792,6.9317,6.95,171000.0],["2001-12-17",6.9737,7.0523,6.9481,7.0469,481200.0],["2001-12-18",7.0469,7.162,7.0377,7.1346,223800.0],["2001-12-19",7.1346,7.2845,7.12,7.2607,293000.0],["2001-12-20",7.2662,7.2863,7.1474,7.2406,224600.0],["2001-12-21",7.2571,7.2936,7.1474,7.2772,440800.0],["2001-12-24",7.2662,7.3668,7.2662,7.3668,165600.0],["2001-12-26",7.3668,7.4417,7.3503,7.3887,116400.0],["2001-12-27",7.3905,7.4508,7.3759,7.4179,278600.0],["2001-12-28",7.4033,7.4764,7.3649,7.4326,257800.0],["2001-12-31",7.4399,7.449,7.3046,7.3631,440600.0],["2002-01-02",7.385,7.407,7.1931,7.3869,322400.0],["2002-01-03",7.3942,7.4216,7.3247,7.4088,238600.0],["2002-01-04",7.4033,7.4198,7.3174,7.4106,223400.0],["2002-01-07",7.3942,7.4106,7.3028,7.3576,204800.0],["2002-01-08",7.3119,7.3302,7.2754,7.29,189600.0],["2002-01-09",7.3083,7.3668,7.2772,7.2936,178800.0],["2002-01-10",7.3211,7.3942,7.3046,7.3942,210400.0],["2002-01-11",7.385,7.4289,7.3686,7.385,185200.0],["2002-01-14",7.3485,7.4143,7.3119,7.3284,313000.0],["2002-01-15",7.3211,7.4344,7.3211,7.3923,188000.0],["2002-01-16",7.4033,7.5112,7.4033,7.449,190400.0],["2002-01-17",7.4618,7.4764,7.3923,7.4472,160400.0],["2002-01-18",7.385,7.4527,7.3649,7.3668,200200.0],["2002-01-22",7.3485,7.3649,7.2845,7.2863,158600.0],["2002-01-23",7.3028,7.3923,7.3009,7.3741,308600.0],["2002-01-24",7.3668,7.4581,7.3668,7.4051,177400.0],["2002-01-25",7.4033,7.4819,7.4033,7.4563,205000.0],["2002-01-28",7.4125,7.5642,7.4051,7.5587,294800.0],["2002-01-29",7.5587,7.6117,7.4764,7.5039,293000.0],["2002-01-30",7.4582,7.5971,7.449,7.5879,267600.0],["2002-01-31",7.577,7.6592,7.5313,7.5861,189800.0],["2002-02-01",7.5861,7.7232,7.5861,7.6848,226800.0],["2002-02-04",7.6409,7.7579,7.6282,7.7506,288600.0],["2002-02-05",7.7141,7.8439,7.7141,7.778,382600.0],["2002-02-06",7.7689,7.8055,7.7323,7.7689,359200.0],["2002-02-07",7.7689,7.8237,7.7543,7.7854,271800.0],["2002-02-08",7.7415,7.8036,7.6958,7.8036,259400.0],["2002-02-11",7.7907,7.837,7.7647,7.824,232600.0],["2002-02-12",7.8055,7.9224,7.7907,7.9001,246000.0],["2002-02-13",7.8741,7.9372,7.8649,7.8982,215200.0],["2002-02-14",7.8649,7.8964,7.7851,7.8092,302000.0],["2002-02-15",7.7907,7.8407,7.7202,7.7999,241800.0],["2002-02-19",7.7628,7.7907,7.6979,7.7332,171600.0],["2002-02-20",7.7165,7.824,7.6719,7.8185,250000.0],["2002-02-21",7.7999,7.8092,7.6905,7.6923,256200.0],["2002-02-22",7.6998,7.8649,7.6794,7.8537,215800.0],["2002-02-25",7.8649,7.8649,7.774,7.8148,196800.0],["2002-02-26",7.7907,7.939,7.7907,7.8982,192000.0],["2002-02-27",7.8741,7.9761,7.8648,7.9761,221600.0],["2002-02-28",7.9669,7.9947,7.9205,7.9465,146600.0],["2002-03-01",7.9576,8.0188,7.9224,8.017,167600.0],["2002-03-04",8.0355,8.1579,8.0188,8.1579,177400.0],["2002-03-05",8.1245,8.1709,8.1208,8.1598,279600.0],["2002-03-06",8.1598,8.1616,8.0986,8.1616,249600.0],["2002-03-07",8.1616,8.1616,8.0874,8.1041,211200.0],["2002-03-08",8.1208,8.1579,8.0318,8.0541,163000.0],["2002-03-11",8.0318,8.0411,7.9724,7.9984,230600.0],["2002-03-12",8.0132,8.0132,7.9335,7.9353,235800.0],["2002-03-13",7.9205,7.9205,7.8463,7.8611,289000.0],["2002-03-14",7.8185,7.9112,7.8185,7.8927,184800.0],["2002-03-15",7.837,7.8927,7.837,7.8463,222400.0],["2002-03-18",7.8463,8.0225,7.8278,8.0151,374400.0],["2002-03-19",7.991,8.0726,7.991,8.067,135800.0],["2002-03-20",8.0578,8.0578,7.9576,8.0021,133200.0],["2002-03-21",8.0021,8.1431,7.991,8.1412,150200.0],["2002-03-22",8.1245,8.1616,8.0726,8.0856,200600.0],["2002-03-25",8.08,8.1208,8.0114,8.1208,262600.0],["2002-03-26",8.0912,8.2006,8.0912,8.2006,163600.0],["2002-03-27",8.1802,8.1895,8.1227,8.1895,239400.0],["2002-03-28",8.208,8.2451,8.1635,8.1635,188200.0],["2002-04-01",8.1987,8.2451,8.1338,8.1987,213200.0],["2002-04-02",8.1728,8.3119,8.1728,8.2859,210400.0],["2002-04-03",8.2841,8.2841,8.1561,8.1635,139800.0],["2002-04-04",8.1802,8.2822,8.1579,8.2822,181200.0],["2002-04-05",8.3008,8.3434,8.3008,8.3193,125200.0],["2002-04-08",8.31,8.3137,8.2507,8.3045,224000.0],["2002-04-09",8.2581,8.3119,8.2581,8.2952,124200.0],["2002-04-10",8.2674,8.4492,8.2674,8.4492,160600.0],["2002-04-11",8.4399,8.4937,8.425,8.4566,181600.0],["2002-04-12",8.4491,8.5771,8.3935,8.5771,485400.0],["2002-04-15",8.5697,8.6161,8.4881,8.5233,222200.0],["2002-04-16",8.5419,8.579,8.4881,8.5196,263400.0],["2002-04-17",8.5345,8.6755,8.5048,8.6736,364000.0],["2002-04-18",8.6532,8.6569,8.5271,8.579,373200.0],["2002-04-19",8.579,8.6439,8.5642,8.6439,179400.0],["2002-04-22",8.6254,8.7255,8.6068,8.7014,161800.0],["2002-04-23",8.681,8.7181,8.6328,8.6996,207000.0],["2002-04-24",8.6625,8.6884,8.5604,8.5864,287000.0],["2002-04-25",8.5679,8.6254,8.5048,8.6254,207800.0],["2002-04-26",8.5734,8.5771,8.5141,8.5233,177200.0],["2002-04-29",8.5048,8.6031,8.5048,8.6013,201200.0],["2002-04-30",8.592,8.7626,8.592,8.7626,242600.0],["2002-05-01",8.7367,8.7515,8.605,8.7107,210400.0],["2002-05-02",8.6829,8.7979,8.6643,8.7923,144600.0],["2002-05-03",8.8071,8.848,8.7738,8.796,237200.0],["2002-05-06",8.7923,8.8665,8.7571,8.7589,244600.0],["2002-05-07",8.8053,8.8071,8.7181,8.796,2173200.0],["2002-05-08",8.8336,8.9501,8.7208,8.9426,446000.0],["2002-05-09",8.9276,8.9652,8.8825,8.8825,282000.0],["2002-05-10",8.8825,8.9032,8.7096,8.7378,252000.0],["2002-05-13",8.7284,8.7847,8.687,8.7735,240600.0],["2002-05-14",8.7866,8.8543,8.7284,8.828,202600.0],["2002-05-15",8.8054,8.8562,8.7829,8.8317,264800.0],["2002-05-16",8.8317,8.843,8.6833,8.6945,195800.0],["2002-05-17",8.6945,8.6945,8.5141,8.6701,305600.0],["2002-05-20",8.7302,8.8017,8.5724,8.749,196000.0],["2002-05-21",8.7735,8.8035,8.6776,8.6945,135800.0],["2002-05-22",8.6475,8.7284,8.6381,8.7039,295600.0],["2002-05-23",8.7096,8.7622,8.6081,8.7509,291800.0],["2002-05-24",8.7359,8.7472,8.6532,8.6945,189000.0],["2002-05-28",8.6926,8.6926,8.4709,8.5404,384000.0],["2002-05-29",8.5423,8.5761,8.5385,8.5724,332200.0],["2002-05-30",8.5686,8.6193,8.5141,8.5686,181400.0],["2002-05-31",8.5517,8.6344,8.5047,8.5611,239000.0],["2002-06-03",8.5611,8.5611,8.3449,8.3863,272600.0],["2002-06-04",8.3769,8.454,8.313,8.3525,175200.0],["2002-06-05",8.36,8.3637,8.2153,8.2359,166000.0],["2002-06-06",8.2359,8.2453,7.969,7.969,210000.0],["2002-06-07",7.8619,7.9766,7.8525,7.939,243200.0],["2002-06-10",7.969,8.0724,7.9502,8.048,143600.0],["2002-06-11",8.1194,8.1382,8.001,8.016,192800.0],["2002-06-12",8.0048,8.1081,7.9972,8.0893,136200.0],["2002-06-13",8.0705,8.1626,7.9841,8.0029,157600.0],["2002-06-14",7.9596,8.1194,7.7999,8.0856,288800.0],["2002-06-17",8.1626,8.219,8.1307,8.2134,258600.0],["2002-06-18",8.2604,8.4145,8.251,8.298,276600.0],["2002-06-19",8.298,8.3994,8.1645,8.1664,223800.0],["2002-06-20",8.1664,8.2416,8.1138,8.1175,393600.0],["2002-06-21",8.1025,8.3619,8.1006,8.328,449400.0],["2002-06-24",8.3205,8.3205,8.1307,8.1551,300400.0],["2002-06-25",8.1758,8.2228,8.0912,8.0912,299800.0],["2002-06-26",8.0724,8.0875,7.9954,8.0292,323200.0],["2002-06-27",8.048,8.1006,7.9878,8.0273,365600.0],["2002-06-28",8.0048,8.1194,7.9822,7.9972,1039800.0],["2002-07-01",8.0292,8.2698,8.0235,8.1701,323800.0],["2002-07-02",8.1758,8.1758,8.0348,8.0593,255600.0],["2002-07-03",8.0442,8.0743,7.8769,7.892,180600.0],["2002-07-05",7.9258,7.9409,7.907,7.9277,90600.0],["2002-07-08",7.9183,7.9465,7.83,7.8356,153800.0],["2002-07-09",7.8168,7.8281,7.6119,7.6213,463200.0],["2002-07-10",7.6119,7.6119,7.3864,7.3883,424200.0],["2002-07-11",7.1627,7.5518,7.1515,7.533,421400.0],["2002-07-12",7.5556,7.5556,7.3451,7.3582,204000.0],["2002-07-15",7.3676,7.5574,7.0857,7.5386,424000.0],["2002-07-16",7.565,7.6476,7.33,7.3451,319600.0],["2002-07-17",7.3676,7.471,7.2624,7.33,255400.0],["2002-07-18",7.3526,7.3544,7.2154,7.2154,208600.0],["2002-07-19",7.206,7.206,6.956,7.0274,496000.0],["2002-07-22",7.0274,7.0838,6.8226,6.8489,633200.0],["2002-07-23",6.8601,6.8601,6.5406,6.6628,902000.0],["2002-07-24",6.6628,7.1026,6.4936,7.08,1114200.0],["2002-07-25",7.0988,7.3037,7.0669,7.221,737000.0],["2002-07-26",7.2774,7.4503,7.1552,7.3864,727000.0],["2002-07-29",7.4146,7.5612,7.3206,7.4898,371800.0],["2002-07-30",7.4428,7.8375,7.4052,7.8375,517200.0],["2002-07-31",7.8187,8.0536,7.6758,8.048,501800.0],["2002-08-01",8.0198,8.11,7.7811,7.8036,558200.0],["2002-08-02",7.8469,8.0555,7.7435,7.9916,546200.0],["2002-08-05",7.9822,8.0987,7.7529,7.7999,517200.0],["2002-08-06",7.8469,8.0781,7.8469,8.0085,459200.0],["2002-08-07",8.0555,8.2228,8.0235,8.2228,2480800.0],["2002-08-08",8.2418,8.362,8.1732,8.3562,608200.0],["2002-08-09",8.3086,8.3314,8.1503,8.1904,430400.0],["2002-08-12",8.2094,8.484,8.1789,8.4134,326000.0],["2002-08-13",8.3753,8.4134,8.2323,8.2361,258800.0],["2002-08-14",8.2552,8.5202,8.2514,8.5202,273600.0],["2002-08-15",8.5202,8.6441,8.4249,8.5564,452800.0],["2002-08-16",8.5373,8.5373,8.3848,8.4268,315800.0],["2002-08-19",8.3886,8.5679,8.3791,8.5583,317600.0],["2002-08-20",8.5488,8.6174,8.4458,8.585,235600.0],["2002-08-21",8.5774,8.7699,8.5774,8.7699,453800.0],["2002-08-22",8.7242,8.8043,8.7051,8.7852,394200.0],["2002-08-23",8.7852,8.7871,8.688,8.7108,280800.0],["2002-08-26",8.7223,8.8538,8.7127,8.8538,176000.0],["2002-08-27",8.8653,8.9568,8.7547,8.7661,210800.0],["2002-08-28",8.7089,8.7108,8.5469,8.6365,503200.0],["2002-08-29",8.6174,8.6174,8.4649,8.5812,401200.0],["2002-08-30",8.5621,8.6365,8.5335,8.5907,208000.0],["2002-09-03",8.5679,8.5679,8.3696,8.4077,403600.0],["2002-09-04",8.341,8.4191,8.238,8.4115,378400.0],["2002-09-05",8.4115,8.484,8.3581,8.3905,213600.0],["2002-09-06",8.3715,8.4363,8.3696,8.4172,246800.0],["2002-09-09",8.4134,8.4249,8.2933,8.3791,209200.0],["2002-09-10",8.4077,8.4077,8.2113,8.2399,344400.0],["2002-09-11",8.2457,8.2704,8.1713,8.1923,266000.0],["2002-09-12",8.2609,8.2742,8.1389,8.1484,222400.0],["2002-09-13",8.1408,8.3391,8.0817,8.3372,297600.0],["2002-09-16",8.3333,8.341,8.1618,8.3048,237000.0],["2002-09-17",8.2952,8.3257,8.1046,8.1103,267600.0],["2002-09-18",8.0912,8.3486,8.0474,8.2723,281400.0],["2002-09-19",8.2533,8.2609,8.137,8.1522,260200.0],["2002-09-20",8.1522,8.1694,7.9597,8.1694,350000.0],["2002-09-23",8.156,8.156,8.0092,8.0703,455400.0],["2002-09-24",8.0722,8.0722,7.9044,7.9578,259000.0],["2002-09-25",7.9806,8.1217,7.893,8.0245,379600.0],["2002-09-26",8.0531,8.2552,8.0264,8.2437,342000.0],["2002-09-27",8.2247,8.2247,8.0645,8.1389,287000.0],["2002-09-30",8.1294,8.2552,8.0741,8.2171,336800.0],["2002-10-01",8.2266,8.3944,8.1332,8.3944,413600.0],["2002-10-02",8.3791,8.4782,8.2723,8.2914,328200.0],["2002-10-03",8.2742,8.442,8.2742,8.3505,230600.0],["2002-10-04",8.3314,8.3314,8.1446,8.259,460200.0],["2002-10-07",8.1923,8.4744,8.1923,8.3238,403000.0],["2002-10-08",8.3334,8.5583,8.1027,8.442,760000.0],["2002-10-09",8.4439,8.5545,8.2762,8.3486,813600.0],["2002-10-10",8.3314,8.6708,8.2171,8.6708,482800.0],["2002-10-11",8.6708,8.749,8.4954,8.606,397400.0],["2002-10-14",8.4573,8.6117,8.4344,8.5335,352600.0],["2002-10-15",8.7432,8.8519,8.6937,8.7718,587200.0],["2002-10-16",8.7127,8.7147,8.4649,8.5812,457400.0],["2002-10-17",8.6079,8.7699,8.5526,8.7699,452800.0],["2002-10-18",8.7699,8.8653,8.6403,8.7699,282600.0],["2002-10-21",8.7471,9.0044,8.7471,8.953,444400.0],["2002-10-22",8.9568,9.1474,8.8081,8.9206,420200.0],["2002-10-23",8.8977,9.0788,8.8958,9.0712,298400.0],["2002-10-24",9.0998,9.2084,8.9835,9.0502,354600.0],["2002-10-25",8.9892,9.094,8.9892,9.0826,369000.0],["2002-10-28",9.0883,9.1474,8.9606,9.014,503000.0],["2002-10-29",9.0121,9.0559,8.9091,9.0369,307400.0],["2002-10-30",8.9701,9.1322,8.9701,9.0826,342800.0],["2002-10-31",9.1017,9.1474,9.0178,9.1265,307200.0],["2002-11-01",9.1303,9.1894,9.0731,9.1894,305600.0],["2002-11-04",9.1989,9.3419,9.1817,9.2771,380400.0],["2002-11-05",9.2752,9.2752,9.1512,9.1551,399400.0],["2002-11-06",9.1551,9.1894,9.0731,9.1055,2399600.0],["2002-11-07",9.0727,9.0765,8.7462,8.8544,443400.0],["2002-11-08",8.8563,8.8563,8.6632,8.6825,298800.0],["2002-11-11",8.6786,8.7308,8.5588,8.6921,195200.0],["2002-11-12",8.7057,8.7713,8.5473,8.5956,359000.0],["2002-11-13",8.5956,8.6767,8.4797,8.5666,319600.0],["2002-11-14",8.6149,8.6438,8.4854,8.5994,390800.0],["2002-11-15",8.6129,8.7829,8.6129,8.7829,257600.0],["2002-11-18",8.781,8.7926,8.5762,8.5859,294400.0],["2002-11-19",8.5878,8.6342,8.5164,8.5608,639600.0],["2002-11-20",8.584,8.6052,8.4932,8.5801,334400.0],["2002-11-21",8.638,8.638,8.4449,8.5028,520200.0],["2002-11-22",8.499,8.5724,8.412,8.4681,595000.0],["2002-11-25",8.4719,8.5202,8.4005,8.5106,443600.0],["2002-11-26",8.4893,8.5028,8.3232,8.3831,324200.0],["2002-11-27",8.4024,8.4024,8.3174,8.3522,200800.0],["2002-11-29",8.3638,8.3638,8.2865,8.3077,118400.0],["2002-12-02",8.2981,8.356,8.2015,8.2305,270400.0],["2002-12-03",8.2498,8.2595,8.1513,8.2092,328000.0],["2002-12-04",8.2092,8.2575,8.0933,8.0972,303000.0],["2002-12-05",8.1165,8.1667,8.0856,8.1551,238400.0],["2002-12-06",8.1803,8.1803,8.0605,8.132,257600.0],["2002-12-09",8.132,8.1899,8.0972,8.1204,352800.0],["2002-12-10",8.132,8.1822,8.1127,8.1397,259400.0],["2002-12-11",8.1223,8.2286,8.076,8.2073,389200.0],["2002-12-12",8.2092,8.2652,8.1687,8.2479,196800.0],["2002-12-13",8.2189,8.3599,8.2092,8.3097,314400.0],["2002-12-16",8.2904,8.3135,8.1996,8.3039,318400.0],["2002-12-17",8.2653,8.4314,8.2498,8.356,242400.0],["2002-12-18",8.3753,8.4468,8.3638,8.3947,466200.0],["2002-12-19",8.3753,8.3869,8.3309,8.3715,342800.0],["2002-12-20",8.3831,8.5222,8.3831,8.5222,468400.0],["2002-12-23",8.499,8.499,8.4468,8.4681,311000.0],["2002-12-24",8.499,8.5318,8.4565,8.47,95600.0],["2002-12-26",8.4797,8.5666,8.4758,8.5395,203800.0],["2002-12-27",8.5202,8.5202,8.3927,8.4372,243000.0],["2002-12-30",8.412,8.4797,8.412,8.4526,231400.0],["2002-12-31",8.4797,8.5221,8.4507,8.4951,218600.0],["2003-01-02",8.5086,8.6149,8.4758,8.6052,168000.0],["2003-01-03",8.5762,8.6825,8.5318,8.5743,290600.0],["2003-01-06",8.5936,8.9065,8.5936,8.8679,414000.0],["2003-01-07",8.8698,8.8698,8.5956,8.6033,467400.0],["2003-01-08",8.6419,8.7404,8.5936,8.6786,339000.0],["2003-01-09",8.7018,8.7211,8.6632,8.6825,260000.0],["2003-01-10",8.6632,8.6747,8.611,8.6632,133200.0],["2003-01-13",8.6651,8.6921,8.5492,8.5762,333800.0],["2003-01-14",8.5762,8.6342,8.5415,8.6013,265400.0],["2003-01-15",8.6245,8.7153,8.5453,8.6284,370600.0],["2003-01-16",8.6149,8.6902,8.5956,8.6284,209800.0],["2003-01-17",8.6245,8.6245,8.4855,8.4855,161000.0],["2003-01-21",8.4661,8.5183,8.358,8.3599,511800.0],["2003-01-22",8.3444,8.3444,8.1513,8.2382,348800.0],["2003-01-23",8.2479,8.3464,8.2479,8.3155,335400.0],["2003-01-24",8.3058,8.3367,8.2189,8.3058,459000.0],["2003-01-27",8.3058,8.3077,8.0257,8.0605,551000.0],["2003-01-28",8.074,8.13,8.0277,8.0373,337400.0],["2003-01-29",8.018,8.0199,7.9311,7.9504,331400.0],["2003-01-30",7.9697,8.0315,7.877,7.8809,348400.0],["2003-01-31",7.8886,7.9774,7.8731,7.9659,298000.0],["2003-02-03",8.0045,8.1571,7.9697,8.1088,354400.0],["2003-02-04",8.1223,8.1416,8.0547,8.0605,301000.0],["2003-02-05",8.074,8.132,8.0257,8.0257,165400.0],["2003-02-06",8.0277,8.1185,8.0064,8.0257,242800.0],["2003-02-07",8.103,8.103,7.9253,7.9253,2268000.0],["2003-02-10",7.9724,8.0077,7.786,7.8449,619200.0],["2003-02-11",7.8841,7.8959,7.7507,7.7821,319200.0],["2003-02-12",7.7821,7.8233,7.5409,7.6291,463600.0],["2003-02-13",7.6586,7.7468,7.4919,7.6801,463800.0],["2003-02-14",7.688,7.7488,7.639,7.7056,338000.0],["2003-02-18",7.7468,7.7704,7.6841,7.7213,203400.0],["2003-02-19",7.7449,7.7507,7.6762,7.7096,219400.0],["2003-02-20",7.6978,7.8135,7.6978,7.7958,235400.0],["2003-02-21",7.8939,8.0175,7.8684,7.9272,566400.0],["2003-02-24",7.9429,7.992,7.8351,7.8351,187600.0],["2003-02-25",7.8547,7.9214,7.7684,7.8586,289000.0],["2003-02-26",7.8625,7.8645,7.7664,7.788,213600.0],["2003-02-27",7.8311,7.8939,7.7939,7.8292,148400.0],["2003-02-28",7.8449,7.8684,7.788,7.8057,169800.0],["2003-03-03",7.9429,7.9822,7.8939,7.9684,416400.0],["2003-03-04",8.0077,8.0077,7.9527,8.0057,273000.0],["2003-03-05",8.0077,8.0508,7.9822,8.0312,342200.0],["2003-03-06",8.0312,8.0704,7.9763,8.0449,313800.0],["2003-03-07",8.0606,8.0763,7.8841,8.0096,335000.0],["2003-03-10",8.0194,8.039,7.9704,7.9939,279000.0],["2003-03-11",8.0371,8.0802,7.9665,7.9841,297400.0],["2003-03-12",8.0018,8.0273,7.9665,7.9724,326200.0],["2003-03-13",8.0018,8.0273,7.9782,8.0155,297200.0],["2003-03-14",8.0449,8.0704,8.0018,8.0214,225200.0],["2003-03-17",8.0116,8.0626,7.9822,8.041,254000.0],["2003-03-18",8.0312,8.1293,8.0116,8.0763,326600.0],["2003-03-19",8.0763,8.0763,8.0175,8.0547,149400.0],["2003-03-20",8.041,8.041,7.9724,8.0214,344600.0],["2003-03-21",8.0449,8.1194,8.0214,8.1116,342800.0],["2003-03-24",8.0802,8.1116,8.041,8.1018,273400.0],["2003-03-25",8.1018,8.194,8.0685,8.1724,307800.0],["2003-03-26",8.1587,8.2155,8.1116,8.1802,226600.0],["2003-03-27",8.1489,8.1489,8.043,8.0763,282200.0],["2003-03-28",8.0685,8.0802,8.0508,8.0743,484600.0],["2003-03-31",8.0351,8.0351,7.9861,7.9939,429200.0],["2003-04-01",7.992,8.0234,7.9135,7.941,432800.0],["2003-04-02",7.9469,7.9547,7.8861,7.8939,373000.0],["2003-04-03",7.9037,7.9037,7.7998,7.841,469200.0],["2003-04-04",7.8586,7.89,7.8272,7.8665,250600.0],["2003-04-07",7.9155,8.0234,7.8821,7.8939,308000.0],["2003-04-08",7.8939,7.9567,7.8625,7.8782,334600.0],["2003-04-09",7.8841,7.9527,7.8841,7.9037,295200.0],["2003-04-10",7.9037,7.9527,7.9037,7.9527,253600.0],["2003-04-11",7.9724,7.9861,7.9076,7.9155,165000.0],["2003-04-14",7.9037,7.9861,7.9037,7.9429,302200.0],["2003-04-15",7.9626,8.0194,7.9214,8.0116,180400.0],["2003-04-16",8.0018,8.0645,7.9704,7.9881,234200.0],["2003-04-17",8.0116,8.0351,7.9547,7.9841,192400.0],["2003-04-21",8.0077,8.0253,7.9429,8.0135,247600.0],["2003-04-22",7.9155,7.9273,7.7527,7.8468,1085000.0],["2003-04-23",7.8488,7.9429,7.8115,7.8841,324600.0],["2003-04-24",7.8645,7.9429,7.8488,7.9057,324000.0],["2003-04-25",7.9057,7.9841,7.9057,7.9841,276400.0],["2003-04-28",7.9841,8.1038,7.9704,8.1038,415600.0],["2003-04-29",8.1038,8.1234,8.0547,8.0547,255200.0],["2003-04-30",8.043,8.1273,8.0351,8.1096,224600.0],["2003-05-01",8.0704,8.0704,7.9429,7.9802,227600.0],["2003-05-02",7.9469,8.0214,7.9469,7.99,160200.0],["2003-05-05",8.0194,8.0312,7.9665,7.9841,316400.0],["2003-05-06",7.988,8.0724,7.9331,8.0685,469000.0],["2003-05-07",8.0685,8.1038,8.0587,8.0998,2322600.0],["2003-05-08",8.1138,8.1217,8.062,8.0978,421600.0],["2003-05-09",8.1138,8.1636,8.0978,8.1436,256800.0],["2003-05-12",8.1636,8.1874,8.1397,8.1536,235800.0],["2003-05-13",8.1456,8.1596,8.068,8.0919,159800.0],["2003-05-14",8.1118,8.1118,8.0441,8.056,279000.0],["2003-05-15",8.064,8.1715,8.0222,8.1715,569000.0],["2003-05-16",8.2213,8.3627,8.2113,8.3388,776800.0],["2003-05-19",8.3567,8.3567,8.2671,8.2671,338600.0],["2003-05-20",8.2771,8.3627,8.2671,8.3448,268600.0],["2003-05-21",8.5916,8.5916,8.4304,8.4762,919600.0],["2003-05-22",8.522,8.5897,8.4821,8.5797,484000.0],["2003-05-23",8.6295,8.95,8.5658,8.9202,583400.0],["2003-05-27",8.9441,9.2746,8.9421,9.2726,1238000.0],["2003-05-28",9.2706,9.2766,9.1014,9.1312,473800.0],["2003-05-29",9.0596,9.183,9.0078,9.0337,577800.0],["2003-05-30",9.0496,9.1193,9.0496,9.1193,313400.0],["2003-06-02",9.1193,9.2089,9.1193,9.1651,327200.0],["2003-06-03",9.185,9.1949,9.1034,9.191,213200.0],["2003-06-04",9.1711,9.2129,9.1591,9.2129,348200.0],["2003-06-05",9.2188,9.2188,9.0197,9.0835,352600.0],["2003-06-06",9.1073,9.1551,8.9739,9.0058,380200.0],["2003-06-09",9.0297,9.0516,8.9919,9.0237,214400.0],["2003-06-10",9.0795,9.0854,9.0217,9.0615,198400.0],["2003-06-11",9.0994,9.0994,9.0197,9.0695,203200.0],["2003-06-12",9.1193,9.1511,9.0735,9.1511,214800.0],["2003-06-13",9.1511,9.1591,8.9899,8.9899,272800.0],["2003-06-16",9.0098,9.175,9.0098,9.1571,199000.0],["2003-06-17",9.2069,9.2069,9.0795,9.0815,216000.0],["2003-06-18",9.1034,9.1989,9.0874,9.1711,252800.0],["2003-06-19",9.1711,9.2188,9.0954,9.1332,167000.0],["2003-06-20",9.183,9.2567,9.1591,9.175,213600.0],["2003-06-23",9.175,9.1949,9.0675,9.1073,224600.0],["2003-06-24",9.1093,9.1691,9.0775,9.1193,199000.0],["2003-06-25",9.1492,9.2308,9.1432,9.1551,276200.0],["2003-06-26",9.1591,9.2188,9.1531,9.1531,169400.0],["2003-06-27",9.193,9.193,9.1034,9.1034,147000.0],["2003-06-30",9.1511,9.1511,9.0994,9.1292,230600.0],["2003-07-01",9.1492,9.1492,9.0635,9.0994,146800.0],["2003-07-02",9.1193,9.1273,9.0994,9.1034,213000.0],["2003-07-03",9.1073,9.1153,9.0615,9.0735,101600.0],["2003-07-07",9.0954,9.1193,9.0795,9.0994,300800.0],["2003-07-08",9.0994,9.1093,9.0257,9.0596,224800.0],["2003-07-09",9.0894,9.0894,8.968,8.9859,217400.0],["2003-07-10",8.97,8.97,8.8465,8.8963,205800.0],["2003-07-11",8.9102,8.9401,8.8604,8.8764,168200.0],["2003-07-14",8.9062,8.9102,8.8326,8.8346,241600.0],["2003-07-15",8.7848,8.8764,8.6733,8.6793,284800.0],["2003-07-16",8.7091,8.7091,8.5538,8.6394,281400.0],["2003-07-17",8.6912,8.6912,8.5817,8.6454,185200.0],["2003-07-18",8.6952,8.727,8.6613,8.7151,297400.0],["2003-07-21",8.745,8.7489,8.6713,8.6812,173200.0],["2003-07-22",8.6613,8.6613,8.4722,8.5,507800.0],["2003-07-23",8.5419,8.5558,8.4483,8.508,450800.0],["2003-07-24",8.6215,8.6315,8.5558,8.5976,293800.0],["2003-07-25",8.6215,8.6713,8.6175,8.6315,284600.0],["2003-07-28",8.6076,8.6374,8.5737,8.5936,142600.0],["2003-07-29",8.6116,8.6116,8.4722,8.4801,507200.0],["2003-07-30",8.4921,8.522,8.4264,8.4762,591800.0],["2003-07-31",8.502,8.5439,8.4622,8.4682,315200.0],["2003-08-01",8.4662,8.506,8.4343,8.4622,264800.0],["2003-08-04",8.4921,8.5319,8.3288,8.3985,481400.0],["2003-08-05",8.4224,8.4503,8.3169,8.3428,361200.0],["2003-08-06",8.4324,8.4324,8.3089,8.4005,1393600.0],["2003-08-07",8.4268,8.4874,8.3783,8.4227,295800.0],["2003-08-08",8.447,8.4692,8.3661,8.3864,420000.0],["2003-08-11",8.4106,8.447,8.3358,8.3439,313600.0],["2003-08-12",8.3762,8.445,8.3661,8.445,234800.0],["2003-08-13",8.5137,8.5137,8.4086,8.4106,289800.0],["2003-08-14",8.4167,8.4349,8.3762,8.4086,229400.0],["2003-08-15",8.449,8.5278,8.449,8.5036,139000.0],["2003-08-18",8.5278,8.5278,8.4611,8.4874,177400.0],["2003-08-19",8.4894,8.5258,8.4611,8.4914,176400.0],["2003-08-20",8.4995,8.5642,8.4975,8.548,130800.0],["2003-08-21",8.5985,8.6046,8.5601,8.5965,252000.0],["2003-08-22",8.6369,8.6369,8.449,8.4874,312400.0],["2003-08-25",8.5177,8.5965,8.4955,8.5925,195800.0],["2003-08-26",8.5521,8.6167,8.546,8.5723,199800.0],["2003-08-27",8.5884,8.6592,8.5824,8.645,359600.0],["2003-08-28",8.6693,8.6693,8.6187,8.643,173400.0],["2003-08-29",8.6066,8.6875,8.5925,8.6854,170800.0],["2003-09-02",8.6915,8.7703,8.6652,8.7642,262000.0],["2003-09-03",8.8148,8.841,8.7885,8.837,249400.0],["2003-09-04",8.8713,8.8774,8.8006,8.8451,250200.0],["2003-09-05",8.8814,8.8895,8.8006,8.8491,191200.0],["2003-09-08",8.8188,8.8754,8.8047,8.8471,298600.0],["2003-09-09",8.8309,8.835,8.7461,8.7885,267800.0],["2003-09-10",8.8249,8.835,8.7501,8.7905,187000.0],["2003-09-11",8.8511,8.9097,8.835,8.8794,217000.0],["2003-09-12",8.8794,8.9421,8.8511,8.94,284000.0],["2003-09-15",8.9421,8.9603,8.8956,8.9259,280400.0],["2003-09-16",8.9562,8.9906,8.934,8.9724,248000.0],["2003-09-17",8.9724,8.9886,8.9623,8.9683,202400.0],["2003-09-18",8.9785,9.0269,8.9421,8.9724,269600.0],["2003-09-19",8.9906,8.9906,8.9522,8.9643,291000.0],["2003-09-22",8.9623,8.9623,8.8633,8.8916,198800.0],["2003-09-23",8.9017,8.9502,8.8956,8.932,253600.0],["2003-09-24",8.932,8.934,8.8855,8.8875,129400.0],["2003-09-25",8.9118,8.9138,8.7946,8.8107,207200.0],["2003-09-26",8.8107,8.8713,8.7703,8.8309,145400.0],["2003-09-29",8.8511,8.8633,8.835,8.8511,154600.0],["2003-09-30",8.841,8.8491,8.7824,8.7966,196000.0],["2003-10-01",8.7905,8.8673,8.7541,8.8491,164200.0],["2003-10-02",8.8693,8.9239,8.8552,8.8956,197000.0],["2003-10-03",8.9461,8.9481,8.8734,8.8916,243600.0],["2003-10-06",8.8916,8.9805,8.8794,8.9805,212000.0],["2003-10-07",8.9502,8.9724,8.8956,8.9481,144000.0],["2003-10-08",8.9481,8.9582,8.8936,8.8996,137800.0],["2003-10-09",8.9198,8.9522,8.8915,8.9178,192400.0],["2003-10-10",8.9178,8.936,8.8713,8.8855,143200.0],["2003-10-13",8.8815,8.9057,8.8249,8.8734,198400.0],["2003-10-14",8.8532,8.9279,8.8491,8.9118,173400.0],["2003-10-15",8.932,8.9562,8.8067,8.841,343000.0],["2003-10-16",8.841,8.8814,8.8228,8.841,179400.0],["2003-10-17",8.837,8.8814,8.8309,8.8612,258000.0],["2003-10-20",8.8916,8.9219,8.8612,8.8633,181600.0],["2003-10-21",8.8835,8.9279,8.8734,8.8936,225400.0],["2003-10-22",8.8956,8.9522,8.8814,8.938,189400.0],["2003-10-23",8.9461,8.9886,8.934,8.9865,260200.0],["2003-10-24",8.9724,9.0108,8.9623,8.9966,159800.0],["2003-10-27",9.0168,9.1341,9.0168,9.0694,278200.0],["2003-10-28",9.0795,9.1118,9.0492,9.0916,194000.0],["2003-10-29",9.1017,9.1159,9.0532,9.0835,282200.0],["2003-10-30",9.1037,9.2149,9.0573,9.1947,282600.0],["2003-10-31",9.2351,9.2634,9.2189,9.2492,273600.0],["2003-11-03",9.2391,9.328,9.2331,9.328,246400.0],["2003-11-04",9.3462,9.3462,9.2634,9.328,204600.0],["2003-11-05",9.3179,9.324,9.2371,9.2856,188600.0],["2003-11-06",9.2856,9.2856,9.2242,9.259,146800.0],["2003-11-07",9.2672,9.2938,9.1566,9.1566,230200.0],["2003-11-10",9.1463,9.2446,9.1463,9.2221,430200.0],["2003-11-11",9.2569,9.2795,9.2262,9.2631,137200.0],["2003-11-12",9.2692,9.3204,9.259,9.2713,192800.0],["2003-11-13",9.2692,9.4515,9.2631,9.4331,489800.0],["2003-11-14",9.4331,9.4638,9.3573,9.3921,149800.0],["2003-11-17",9.3819,9.386,9.1893,9.2221,386200.0],["2003-11-18",9.2201,9.2508,9.1094,9.1607,220200.0],["2003-11-19",9.1463,9.2713,9.1463,9.2426,204000.0],["2003-11-20",9.2426,9.2569,9.1873,9.1893,192000.0],["2003-11-21",9.2139,9.216,9.1668,9.1975,155600.0],["2003-11-24",9.2283,9.3389,9.2242,9.3389,229000.0],["2003-11-25",9.3286,9.3696,9.2836,9.343,114600.0],["2003-11-26",9.3307,9.4311,9.3307,9.3798,167600.0],["2003-11-28",9.4003,9.4638,9.3921,9.4413,159400.0],["2003-12-01",9.4269,9.4597,9.4269,9.4454,145400.0],["2003-12-02",9.4679,9.472,9.4433,9.4536,212600.0],["2003-12-03",9.4618,9.4843,9.4085,9.4208,155200.0],["2003-12-04",9.4106,9.556,9.4044,9.5232,329800.0],["2003-12-05",9.4618,9.5314,9.4597,9.4761,176200.0],["2003-12-08",9.4679,9.515,9.4679,9.513,121600.0],["2003-12-09",9.5335,9.5437,9.4065,9.4167,156000.0],["2003-12-10",9.4679,9.4679,9.3389,9.3696,296800.0],["2003-12-11",9.3696,9.4003,9.343,9.386,291200.0],["2003-12-12",9.4106,9.427,9.3737,9.4249,210400.0],["2003-12-15",9.4351,9.4638,9.4126,9.4515,371400.0],["2003-12-16",9.4823,9.5007,9.4392,9.4515,149400.0],["2003-12-17",9.4638,9.47,9.4147,9.4556,141600.0],["2003-12-18",9.4556,9.5335,9.4044,9.5335,226200.0],["2003-12-19",9.554,9.5601,9.4946,9.5417,271000.0],["2003-12-22",9.5253,9.6277,9.4925,9.6195,166000.0],["2003-12-23",9.6297,9.64,9.5847,9.6379,181800.0],["2003-12-24",9.6502,9.6687,9.6297,9.6461,57200.0],["2003-12-26",9.6216,9.6646,9.6216,9.642,42800.0],["2003-12-29",9.6625,9.7137,9.6523,9.7035,191400.0],["2003-12-30",9.6933,9.7977,9.6933,9.7957,182600.0],["2003-12-31",9.8121,9.8325,9.7014,9.7035,190000.0],["2004-01-02",9.7137,9.7486,9.6953,9.7096,179200.0],["2004-01-05",9.7199,9.7465,9.6482,9.7322,239800.0],["2004-01-06",9.7527,9.7527,9.6871,9.7465,184800.0],["2004-01-07",9.7772,9.8305,9.7465,9.8305,212200.0],["2004-01-08",9.8121,9.8551,9.7854,9.8428,222800.0],["2004-01-09",9.8571,9.9555,9.8223,9.8879,383400.0],["2004-01-12",9.9042,9.9329,9.8735,9.9022,225600.0],["2004-01-13",9.9309,9.9718,9.8571,9.8756,345800.0],["2004-01-14",9.8407,10.0333,9.8407,10.0333,344400.0],["2004-01-15",10.0579,10.0784,9.9452,9.9841,277400.0],["2004-01-16",10.0046,10.019,9.9636,9.9657,149000.0],["2004-01-20",10.0374,10.1132,10.0067,10.0722,379600.0],["2004-01-21",10.0784,10.1193,10.0169,10.1173,245400.0],["2004-01-22",10.1378,10.3344,10.1152,10.2852,289800.0],["2004-01-23",10.2422,10.4184,10.2177,10.3447,271400.0],["2004-01-26",10.2934,10.2955,10.1439,10.1992,339000.0],["2004-01-27",10.2381,10.2381,10.2013,10.2074,239000.0],["2004-01-28",10.191,10.4123,10.1849,10.3447,647200.0],["2004-01-29",10.3201,10.4204,10.3098,10.4123,487600.0],["2004-01-30",10.361,10.445,10.3303,10.4082,203000.0],["2004-02-02",10.3651,10.5372,10.3569,10.4962,376800.0],["2004-02-03",10.4573,10.5495,10.4573,10.5495,206200.0],["2004-02-04",10.5044,10.5085,10.4061,10.445,339600.0],["2004-02-05",10.4676,10.4819,10.3918,10.4758,263200.0],["2004-02-06",10.4676,10.5925,10.4532,10.5905,334000.0],["2004-02-09",10.5718,10.6464,10.5221,10.5946,348000.0],["2004-02-10",10.5946,10.7128,10.5614,10.7128,208600.0],["2004-02-11",10.7397,10.7397,10.605,10.7086,203000.0],["2004-02-12",10.6672,10.7356,10.6672,10.7107,225000.0],["2004-02-13",10.7418,10.7708,10.6444,10.6775,178000.0],["2004-02-17",10.6776,10.7211,10.663,10.7128,327600.0],["2004-02-18",10.7024,10.8704,10.7024,10.8517,190800.0],["2004-02-19",10.8579,10.8745,10.7874,10.8579,378200.0],["2004-02-20",10.8579,10.8579,10.7045,10.7128,388800.0],["2004-02-23",10.7128,10.7584,10.6195,10.6651,166200.0],["2004-02-24",10.6651,10.7211,10.6485,10.69,144600.0],["2004-02-25",10.6485,10.7812,10.6319,10.7708,187000.0],["2004-02-26",10.7543,10.8248,10.7501,10.8227,187600.0],["2004-02-27",10.833,10.9782,10.8165,10.9782,399800.0],["2004-03-01",10.9885,11.1212,10.9471,11.1212,241600.0],["2004-03-02",11.1129,11.144,11.0404,11.0839,486000.0],["2004-03-03",11.0839,11.1026,10.9471,10.9761,211600.0],["2004-03-04",10.9326,10.9885,10.9056,10.9678,350000.0],["2004-03-05",10.9865,11.0466,10.972,11.0445,169600.0],["2004-03-08",11.03,11.0901,11.0238,11.0342,130200.0],["2004-03-09",11.0342,11.0425,10.9616,10.9657,188000.0],["2004-03-10",10.9409,10.9409,10.7418,10.7522,650000.0],["2004-03-11",10.7294,10.7501,10.6568,10.6568,2585600.0],["2004-03-12",10.6464,10.6962,10.5739,10.6755,753400.0],["2004-03-15",10.6817,10.7377,10.6465,10.6672,313800.0],["2004-03-16",10.69,10.7294,10.6879,10.7211,172400.0],["2004-03-17",10.7211,10.8019,10.719,10.7957,419600.0],["2004-03-18",10.7812,10.7812,10.6382,10.7232,202200.0],["2004-03-19",10.7543,10.7771,10.6983,10.7501,290800.0],["2004-03-22",10.7501,10.7501,10.605,10.6361,438800.0],["2004-03-23",10.5967,10.6672,10.5822,10.6195,199600.0],["2004-03-24",10.5946,10.5946,10.5117,10.5428,285200.0],["2004-03-25",10.5386,10.6485,10.5386,10.6382,242800.0],["2004-03-26",10.6485,10.6755,10.6216,10.6278,201200.0],["2004-03-29",10.6796,10.7315,10.6154,10.7315,233200.0],["2004-03-30",10.7315,10.7397,10.69,10.7335,197000.0],["2004-03-31",10.746,10.7501,10.7045,10.748,177000.0],["2004-04-01",10.7605,10.8538,10.7605,10.8351,380000.0],["2004-04-02",10.8434,10.8538,10.7605,10.7812,344600.0],["2004-04-05",10.7646,10.7812,10.7335,10.7771,192200.0],["2004-04-06",10.7791,10.8019,10.7377,10.7708,285200.0],["2004-04-07",10.7397,10.775,10.6921,10.719,172800.0],["2004-04-08",10.7709,10.7709,10.6402,10.6672,175400.0],["2004-04-12",10.6506,10.6568,10.2836,10.3956,665600.0],["2004-04-13",10.3603,10.3603,10.0742,10.2318,712400.0],["2004-04-14",10.2318,10.2608,10.126,10.1364,258200.0],["2004-04-15",10.1157,10.2111,10.1032,10.1302,326000.0],["2004-04-16",10.1178,10.2276,10.1095,10.2173,194400.0],["2004-04-19",10.2214,10.2214,10.1447,10.1489,189000.0],["2004-04-20",10.1551,10.3354,10.1178,10.18,454400.0],["2004-04-21",10.2318,10.2318,10.1468,10.1613,479200.0],["2004-04-22",10.2422,10.4308,10.2028,10.408,775200.0],["2004-04-23",10.408,10.4661,10.3666,10.4433,452000.0],["2004-04-26",10.4951,10.5656,10.4847,10.5366,396600.0],["2004-04-27",10.5366,10.6029,10.5055,10.5324,298800.0],["2004-04-28",10.4806,10.549,10.4599,10.5241,737800.0],["2004-04-29",10.5241,10.5241,10.3686,10.3686,267200.0],["2004-04-30",10.3666,10.4889,10.3147,10.3168,579200.0],["2004-05-03",10.3665,10.4142,10.2836,10.3873,284800.0],["2004-05-04",10.4599,10.4599,10.3748,10.3997,315000.0],["2004-05-05",10.4288,10.491,10.3894,10.4412,454200.0],["2004-05-06",10.4937,10.4937,10.2523,10.3509,347000.0],["2004-05-07",10.3509,10.3509,10.0235,10.0319,523600.0],["2004-05-10",10.0319,10.0319,9.7653,9.7653,558400.0],["2004-05-11",9.8072,9.8345,9.7737,9.7863,482600.0],["2004-05-12",9.8387,9.8387,9.6561,9.7632,343200.0],["2004-05-13",9.7863,9.8114,9.7191,9.7485,287400.0],["2004-05-14",9.7485,9.8261,9.6834,9.6855,457800.0],["2004-05-17",9.6456,9.7422,9.6414,9.7212,512400.0],["2004-05-18",9.7086,9.8114,9.7086,9.7905,328200.0],["2004-05-19",9.8429,9.8933,9.7569,9.7653,334400.0],["2004-05-20",9.8093,9.9269,9.8031,9.8681,213600.0],["2004-05-21",9.8681,9.908,9.7842,9.8618,261600.0],["2004-05-24",9.8639,9.992,9.8639,9.992,287400.0],["2004-05-25",9.992,10.1326,9.9479,10.1116,250200.0],["2004-05-26",10.0969,10.1599,10.0382,10.1389,311000.0],["2004-05-27",10.1494,10.2019,10.1284,10.2019,332600.0],["2004-05-28",10.2334,10.2502,10.1893,10.204,253400.0],["2004-06-01",10.2061,10.2796,10.2061,10.2229,299600.0],["2004-06-02",10.2754,10.311,10.2229,10.225,199000.0],["2004-06-03",10.2628,10.2628,10.1767,10.1767,180200.0],["2004-06-04",10.2292,10.2754,10.1872,10.2418,237400.0],["2004-06-07",10.2859,10.3446,10.2796,10.3404,182200.0],["2004-06-08",10.3068,10.3068,10.2565,10.2754,230600.0],["2004-06-09",10.2544,10.2628,10.1746,10.183,451600.0],["2004-06-10",10.2019,10.2334,10.1746,10.2334,309600.0],["2004-06-14",10.3488,10.3908,10.2439,10.3488,886100.0],["2004-06-15",10.4328,10.6427,10.4202,10.4664,426600.0],["2004-06-16",10.5336,10.5587,10.4622,10.5378,256100.0],["2004-06-17",10.6007,10.6217,10.5126,10.5797,243500.0],["2004-06-18",10.6007,10.6679,10.5713,10.6343,251100.0],["2004-06-21",10.6931,10.8022,10.6217,10.7729,249500.0],["2004-06-22",10.7057,10.8484,10.6973,10.8064,316300.0],["2004-06-23",10.8148,10.8694,10.7519,10.8694,184200.0],["2004-06-24",10.8904,10.8946,10.7939,10.8316,318200.0],["2004-06-25",10.7603,10.8946,10.7309,10.8946,407100.0],["2004-06-28",10.8946,11.0332,10.8484,10.924,369600.0],["2004-06-29",10.924,10.9282,10.7896,10.7938,474800.0],["2004-06-30",10.882,10.9786,10.8652,10.9576,679900.0],["2004-07-01",11.0373,11.0373,10.7141,10.7477,245500.0],["2004-07-02",10.7477,10.9534,10.7477,10.9534,261400.0],["2004-07-06",10.9534,10.9576,10.8778,10.8778,275300.0],["2004-07-07",10.8652,10.9156,10.8442,10.903,145300.0],["2004-07-08",10.84,10.9156,10.8148,10.8526,149700.0],["2004-07-09",10.8526,10.8736,10.7645,10.8316,141400.0],["2004-07-12",10.819,10.9114,10.7939,10.8904,132700.0],["2004-07-13",10.8904,10.9072,10.8484,10.9072,185400.0],["2004-07-14",10.8946,10.9576,10.8358,10.9156,282900.0],["2004-07-15",10.9156,11.0625,10.9156,11.0248,370900.0],["2004-07-16",11.0206,11.0541,10.9786,11.0332,191700.0],["2004-07-19",11.0332,11.1255,11.0206,11.1255,276100.0],["2004-07-20",10.924,11.2053,10.924,11.1885,874600.0],["2004-07-21",11.2263,11.2263,11.0415,11.0415,337600.0],["2004-07-22",10.9996,11.0248,10.882,10.924,452800.0],["2004-07-23",10.9198,10.9324,10.7519,10.7896,480500.0],["2004-07-26",10.7183,10.7938,10.6175,10.6679,281900.0],["2004-07-27",10.6007,10.7267,10.5965,10.6511,223300.0],["2004-07-28",10.7057,10.8148,10.6553,10.798,252600.0],["2004-07-29",10.798,10.9576,10.7519,10.9366,215500.0],["2004-07-30",10.6847,10.7519,10.5797,10.7183,815800.0],["2004-08-02",10.6637,10.7267,10.6427,10.7057,348600.0],["2004-08-03",10.7057,10.7561,10.6049,10.7267,319100.0],["2004-08-04",10.6847,10.7435,10.6427,10.7309,292400.0],["2004-08-05",10.7309,10.7477,10.6007,10.6007,230300.0],["2004-08-06",10.605,10.8133,10.5795,10.775,359700.0],["2004-08-09",10.6985,10.826,10.6772,10.741,263800.0],["2004-08-10",10.7325,10.8175,10.656,10.809,232300.0],["2004-08-11",10.7665,10.9238,10.741,10.9238,236500.0],["2004-08-12",10.8303,10.877,10.8048,10.8218,243200.0],["2004-08-13",10.8303,10.8643,10.6772,10.6857,137500.0],["2004-08-16",10.741,10.8813,10.7197,10.877,201900.0],["2004-08-17",10.69,10.809,10.69,10.775,197800.0],["2004-08-18",10.7793,10.7963,10.7027,10.7622,310200.0],["2004-08-19",10.7622,10.7622,10.656,10.7155,186900.0],["2004-08-20",10.7155,10.7963,10.656,10.7963,140900.0],["2004-08-23",10.7452,10.7962,10.707,10.7325,133000.0],["2004-08-24",10.741,10.7622,10.6985,10.7495,111600.0],["2004-08-25",10.7622,10.7792,10.6985,10.758,95900.0],["2004-08-26",10.8345,10.8345,10.758,10.792,105600.0],["2004-08-27",10.7495,10.8005,10.724,10.7835,103900.0],["2004-08-30",10.7623,10.8728,10.7623,10.8515,197100.0],["2004-08-31",10.86,10.9705,10.8303,10.9705,260200.0],["2004-09-01",10.9748,11.0258,10.9238,11.0258,222500.0],["2004-09-02",11.0258,11.0513,10.9748,11.0513,133700.0],["2004-09-03",11.047,11.047,10.9323,10.9918,175100.0],["2004-09-07",11.0938,11.2553,11.064,11.2256,450400.0],["2004-09-08",11.2128,11.2128,11.0683,11.0683,193300.0],["2004-09-09",11.1363,11.1873,11.1023,11.1065,186800.0],["2004-09-10",11.1915,11.2,11.0555,11.166,139400.0],["2004-09-13",11.2596,11.2596,11.0173,11.0895,206200.0],["2004-09-14",11.1278,11.1363,11.0555,11.0598,119000.0],["2004-09-15",11.0598,11.098,10.9663,11.0895,179700.0],["2004-09-16",11.132,11.1915,11.0895,11.1788,95000.0],["2004-09-17",11.1788,11.2043,11.1193,11.1703,211600.0],["2004-09-20",11.1278,11.149,11.0853,11.0853,95900.0],["2004-09-21",11.115,11.1448,11.047,11.1278,91100.0],["2004-09-22",11.1235,11.1278,11.013,11.0938,137800.0],["2004-09-23",11.098,11.115,11.0088,11.0555,188100.0],["2004-09-24",11.0215,11.0768,10.9918,11.047,207200.0],["2004-09-27",11.0258,11.1235,10.9748,11.0895,185500.0],["2004-09-28",11.0938,11.3701,11.0938,11.2511,233200.0],["2004-09-29",11.2213,11.234,11.149,11.2043,214100.0],["2004-09-30",11.2,11.3191,11.1703,11.2808,296400.0],["2004-10-01",11.3233,11.3701,11.2851,11.3488,177300.0],["2004-10-04",11.4041,11.4168,11.2596,11.3403,220200.0],["2004-10-05",11.3531,11.4296,11.3318,11.4126,107800.0],["2004-10-06",11.4126,11.4126,11.3276,11.4126,190400.0],["2004-10-07",11.3616,11.3786,11.2553,11.2681,319800.0],["2004-10-08",11.2681,11.3488,11.2638,11.3403,155000.0],["2004-10-11",11.3191,11.3658,11.3191,11.3573,108100.0],["2004-10-12",11.3488,11.4848,11.3488,11.4721,163400.0],["2004-10-13",11.4763,11.4763,11.2978,11.3276,117600.0],["2004-10-14",11.2978,11.3658,11.2766,11.3106,122800.0],["2004-10-15",11.3021,11.4933,11.3021,11.3956,205700.0],["2004-10-18",11.3403,11.4508,11.3361,11.4083,145300.0],["2004-10-19",11.4338,11.4933,11.3616,11.3743,150200.0],["2004-10-20",11.3743,11.4551,11.2851,11.3446,199400.0],["2004-10-21",11.3488,11.3658,11.2723,11.3106,126400.0],["2004-10-22",11.3148,11.3658,11.2851,11.3531,139200.0],["2004-10-25",11.3191,12.0374,11.3191,12.0076,482100.0],["2004-10-26",11.9226,12.2074,11.9014,12.0629,335200.0],["2004-10-27",12.0119,12.1479,11.7994,11.9056,426900.0],["2004-10-28",11.9779,12.0331,11.8249,11.9354,167300.0],["2004-10-29",11.9821,12.0289,11.8036,11.9184,179400.0],["2004-11-01",11.8759,12.0246,11.8376,12.0246,236600.0],["2004-11-02",12.0374,12.0799,11.8759,11.9014,186000.0],["2004-11-03",12.0034,12.2202,12.0034,12.1989,278500.0],["2004-11-04",12.3052,12.556,12.2329,12.556,274500.0],["2004-11-05",12.5602,12.5602,12.3604,12.4582,281100.0],["2004-11-08",12.4152,12.4281,12.3723,12.4109,229000.0],["2004-11-09",12.4367,12.4797,12.3551,12.3852,231600.0],["2004-11-10",12.2864,12.4625,12.2864,12.4109,177600.0],["2004-11-11",12.3637,12.5312,12.3594,12.5226,129200.0],["2004-11-12",12.441,12.5699,12.4109,12.5699,165100.0],["2004-11-15",12.4883,12.5012,12.3637,12.4066,254900.0],["2004-11-16",12.3723,12.3723,12.2477,12.2778,266300.0],["2004-11-17",12.2563,12.3164,12.1102,12.1575,199600.0],["2004-11-18",12.093,12.2133,12.0286,12.1317,209100.0],["2004-11-19",12.1446,12.1575,11.9942,12.0716,228600.0],["2004-11-22",11.9942,12.2735,11.9942,12.2563,150400.0],["2004-11-23",12.2133,12.3723,12.1961,12.3723,258500.0],["2004-11-24",12.3766,12.4066,12.2735,12.325,205500.0],["2004-11-26",12.368,12.4023,12.3078,12.3293,42400.0],["2004-11-29",12.3508,12.3508,12.179,12.2992,246100.0],["2004-11-30",12.2735,12.2992,12.0973,12.136,378600.0],["2004-12-01",12.2004,12.2004,12.0587,12.1188,165400.0],["2004-12-02",12.0501,12.1145,11.8997,11.9599,292400.0],["2004-12-03",12.0286,12.0716,11.9427,12.0329,140500.0],["2004-12-06",11.9856,12.0157,11.8353,11.9813,169200.0],["2004-12-07",12.063,12.1059,12.0243,12.0243,400200.0],["2004-12-08",12.0286,12.0587,11.977,12.0587,127600.0],["2004-12-09",12.0372,12.0844,11.947,12.0329,154600.0],["2004-12-10",12.093,12.1575,11.9298,12.1102,189700.0],["2004-12-13",12.2434,12.2606,12.1059,12.2606,122400.0],["2004-12-14",12.2434,12.3422,12.2219,12.3422,139700.0],["2004-12-15",12.3293,12.4668,12.3164,12.4668,225300.0],["2004-12-16",12.4152,12.5183,12.3895,12.4625,232300.0],["2004-12-17",12.4152,12.5355,12.3766,12.5355,157400.0],["2004-12-20",12.5355,12.5484,12.4453,12.4711,145500.0],["2004-12-21",12.557,12.5871,12.4582,12.5699,160000.0],["2004-12-22",12.5871,12.6429,12.5527,12.6086,193400.0],["2004-12-23",12.6515,12.673,12.5613,12.5914,160900.0],["2004-12-27",12.63,12.63,12.3938,12.4109,169200.0],["2004-12-28",12.4367,12.5054,12.325,12.4969,368700.0],["2004-12-29",12.4797,12.5484,12.4668,12.5355,90100.0],["2004-12-30",12.4926,12.6429,12.4926,12.6429,140200.0],["2004-12-31",12.63,12.63,12.5183,12.5226,115700.0],["2005-01-03",12.5012,12.5183,12.1961,12.2907,337900.0],["2005-01-04",12.3207,12.3207,12.1231,12.179,339900.0],["2005-01-05",12.1532,12.1532,12.0286,12.0501,249300.0],["2005-01-06",12.0716,12.0716,11.9942,12.0458,224900.0],["2005-01-07",12.0286,12.0887,11.9427,11.9642,312400.0],["2005-01-10",11.9685,12.0544,11.9513,12.0243,245300.0],["2005-01-11",11.9856,12.0458,11.9255,12.0114,159800.0],["2005-01-12",12.0286,12.1274,12.0071,12.1145,206600.0],["2005-01-13",12.1188,12.2262,12.1188,12.1575,239800.0],["2005-01-14",12.1833,12.2992,12.1661,12.2692,150500.0],["2005-01-18",12.2949,12.4066,12.2477,12.3895,178100.0],["2005-01-19",12.325,12.4109,12.3035,12.3078,127900.0],["2005-01-20",12.3078,12.3508,12.2305,12.325,191300.0],["2005-01-21",12.2864,12.3637,12.2735,12.2778,183200.0],["2005-01-24",12.2735,12.3938,12.2434,12.2692,229400.0],["2005-01-25",12.2735,12.4496,12.2735,12.3637,247000.0],["2005-01-26",12.3938,12.4539,12.3379,12.3723,173800.0],["2005-01-27",12.4152,12.4238,12.252,12.3465,584300.0],["2005-01-28",12.3164,12.325,12.1661,12.2735,249400.0],["2005-01-31",12.3078,12.514,12.2907,12.5054,173700.0],["2005-02-01",12.5012,12.6386,12.5012,12.6128,135100.0],["2005-02-02",12.6128,12.6945,12.5871,12.6558,141000.0],["2005-02-03",12.6086,12.6429,12.5699,12.6429,118300.0],["2005-02-04",12.6859,12.7847,12.6472,12.7847,176000.0],["2005-02-07",12.6773,12.7976,12.6644,12.6859,114500.0],["2005-02-08",12.6859,12.6902,12.136,12.136,740300.0],["2005-02-09",12.2004,12.2949,12.0673,12.1188,650700.0],["2005-02-10",12.093,12.1274,11.947,12.0286,599100.0],["2005-02-11",12.0716,12.0716,11.947,12.0329,376200.0],["2005-02-14",12.0633,12.1067,11.9895,12.1067,377100.0],["2005-02-15",12.059,12.1502,11.9808,11.9981,356800.0],["2005-02-16",11.9895,12.0763,11.8895,12.0546,251600.0],["2005-02-17",12.0329,12.0937,11.9634,12.0025,231700.0],["2005-02-18",12.0068,12.0068,11.7723,11.7853,244700.0],["2005-02-22",11.7375,11.7592,11.3379,11.3422,478700.0],["2005-02-23",11.3596,11.5464,11.3509,11.4291,347000.0],["2005-02-24",11.4204,11.5464,11.403,11.4334,309000.0],["2005-02-25",11.5377,11.6332,11.4812,11.6202,360900.0],["2005-02-28",11.5768,11.7071,11.4725,11.5637,367600.0],["2005-03-01",11.6202,11.7288,11.5855,11.6463,219300.0],["2005-03-02",11.6246,11.668,11.5507,11.5985,233200.0],["2005-03-03",11.6637,11.6637,11.4508,11.5333,408000.0],["2005-03-04",11.6202,11.7375,11.5985,11.7071,251800.0],["2005-03-07",11.7853,11.9026,11.7766,11.7983,288700.0],["2005-03-08",11.8591,11.8809,11.8374,11.8505,274300.0],["2005-03-09",11.7983,11.8331,11.5811,11.5811,220800.0],["2005-03-10",11.5855,11.6854,11.5116,11.5594,269800.0],["2005-03-11",11.6506,11.7375,11.4638,11.4638,275000.0],["2005-03-14",11.5377,11.6854,11.5333,11.668,255400.0],["2005-03-15",11.7071,11.8287,11.6159,11.6289,286400.0],["2005-03-16",11.5203,11.5942,11.416,11.4204,172200.0],["2005-03-17",11.4247,11.4725,11.3596,11.403,158900.0],["2005-03-18",11.4465,11.4465,11.2466,11.3074,293500.0],["2005-03-21",11.251,11.2988,11.1945,11.2293,176300.0],["2005-03-22",11.1945,11.2466,10.86,10.86,534600.0],["2005-03-23",10.8644,10.8817,10.7688,10.8209,480500.0],["2005-03-24",10.8861,10.9121,10.8513,10.86,367400.0],["2005-03-28",10.9121,10.9121,10.7992,10.86,234800.0],["2005-03-29",10.8253,10.873,10.6863,10.734,244000.0],["2005-03-30",10.7862,10.8817,10.7731,10.86,387700.0],["2005-03-31",10.86,11.1467,10.86,11.0859,371100.0],["2005-04-01",11.2944,11.4465,11.1988,11.3509,615500.0],["2005-04-04",11.3161,11.3379,11.1684,11.2466,287300.0],["2005-04-05",11.2857,11.3596,11.251,11.3248,159900.0],["2005-04-06",11.3379,11.3987,11.2944,11.3074,175700.0],["2005-04-07",11.3031,11.4595,11.2727,11.3205,258300.0],["2005-04-08",11.3074,11.3683,11.2857,11.3205,217000.0],["2005-04-11",11.3205,11.377,11.2814,11.3379,315200.0],["2005-04-12",11.3379,11.4942,11.264,11.4769,205700.0],["2005-04-13",11.5029,11.5116,11.3726,11.4204,196400.0],["2005-04-14",11.416,11.4247,11.264,11.264,173500.0],["2005-04-15",11.2075,11.2683,10.9903,11.0121,213500.0],["2005-04-18",11.0555,11.2162,10.8904,11.1033,233300.0],["2005-04-19",11.1858,11.2857,11.1424,11.2466,253900.0],["2005-04-20",11.1858,11.264,11.0555,11.0598,255800.0],["2005-04-21",11.1988,11.2336,11.0772,11.1771,462100.0],["2005-04-22",11.1207,11.2857,11.1207,11.2119,417000.0],["2005-04-25",11.2944,11.6984,11.2814,11.4682,304300.0],["2005-04-26",11.3596,11.3639,11.1945,11.2206,408400.0],["2005-04-27",11.2206,11.2466,10.9947,11.1728,446600.0],["2005-04-28",11.2075,11.2075,10.9121,10.9339,467800.0],["2005-04-29",10.9469,10.999,10.86,10.9903,319800.0],["2005-05-02",10.9816,11.1033,10.8817,11.0989,404100.0],["2005-05-03",11.1033,11.1728,10.9599,10.9816,378000.0],["2005-05-04",10.9686,11.1076,10.9165,11.0294,221600.0],["2005-05-05",11.0425,11.1163,10.986,11.0902,241500.0],["2005-05-06",11.1034,11.1078,10.9935,10.9979,271400.0],["2005-05-09",11.0243,11.1606,10.9671,11.1606,223800.0],["2005-05-10",11.1474,11.1738,11.0595,11.1694,217200.0],["2005-05-11",11.1914,11.2002,11.0683,11.1386,201700.0],["2005-05-12",11.1298,11.1606,10.9715,10.9803,373900.0],["2005-05-13",10.9935,11.0595,10.8572,10.9847,299900.0],["2005-05-16",10.9539,11.1914,10.9539,11.1914,349800.0],["2005-05-17",11.1914,11.2749,11.1078,11.2617,158700.0],["2005-05-18",11.2573,11.3233,11.2442,11.3057,165500.0],["2005-05-19",11.3145,11.3233,11.1738,11.2442,199200.0],["2005-05-20",11.2442,11.2486,11.165,11.2398,99300.0],["2005-05-23",11.2354,11.2573,11.0287,11.1166,394000.0],["2005-05-24",11.0375,11.1342,11.0287,11.1078,317100.0],["2005-05-25",11.1078,11.2178,11.0023,11.1606,519700.0],["2005-05-26",11.165,11.3409,11.165,11.2837,261700.0],["2005-05-27",11.2486,11.3409,11.2486,11.3233,202300.0],["2005-05-31",11.3541,11.4464,11.3453,11.3453,257700.0],["2005-06-01",11.4025,11.5696,11.3805,11.5388,325600.0],["2005-06-02",11.53,11.5476,11.4157,11.4157,259800.0],["2005-06-03",11.4332,11.4948,11.3717,11.4113,234600.0],["2005-06-06",11.4552,11.4596,11.3409,11.4552,193800.0],["2005-06-07",11.4464,11.5652,11.4289,11.4772,188900.0],["2005-06-08",11.5388,11.5828,11.4992,11.5388,216200.0],["2005-06-09",11.5212,11.785,11.4376,11.785,353200.0],["2005-06-10",11.8246,11.8378,11.7499,11.7718,160100.0],["2005-06-13",11.829,11.8818,11.7235,11.851,230300.0],["2005-06-14",11.895,11.9785,11.8598,11.873,234700.0],["2005-06-15",11.9082,11.9301,11.807,11.9038,211700.0],["2005-06-16",11.895,11.9697,11.8422,11.9697,135500.0],["2005-06-17",12.0489,12.0709,11.895,11.9697,412400.0],["2005-06-20",11.9653,12.0049,11.8994,11.9609,151800.0],["2005-06-21",12.0049,12.0269,11.895,11.917,165900.0],["2005-06-22",11.9477,12.0269,11.9082,11.9653,193200.0],["2005-06-23",11.9653,12.0489,11.8906,11.9477,203900.0],["2005-06-24",11.9258,11.9653,11.6883,11.6927,281000.0],["2005-06-27",11.7015,11.7718,11.6575,11.7191,184100.0],["2005-06-28",11.7762,11.8642,11.7587,11.8026,230900.0],["2005-06-29",11.785,11.8994,11.7411,11.8246,155600.0],["2005-06-30",11.8422,11.9126,11.7806,11.7894,203700.0],["2005-07-01",11.7894,11.9697,11.7894,11.9609,187700.0],["2005-07-05",11.9389,12.0093,11.8642,11.9917,159400.0],["2005-07-06",12.0225,12.0269,11.7147,11.7235,206200.0],["2005-07-07",11.6619,11.7982,11.6575,11.7235,198900.0],["2005-07-08",11.7543,11.9302,11.7411,11.9258,113800.0],["2005-07-11",11.9609,12.0357,11.9477,12.0181,113400.0],["2005-07-12",12.0093,12.1368,11.9829,12.0709,135600.0],["2005-07-13",12.1368,12.1984,12.0709,12.0753,148200.0],["2005-07-14",12.1456,12.1456,11.9697,12.0137,245000.0],["2005-07-15",12.0049,12.0665,11.9653,12.0489,181000.0],["2005-07-18",12.0181,12.1632,12.0181,12.0665,288800.0],["2005-07-19",12.1324,12.15,12.0665,12.1148,202500.0],["2005-07-20",12.128,12.1808,12.0797,12.0841,146600.0],["2005-07-21",12.0621,12.0929,11.8774,11.9785,274600.0],["2005-07-22",11.9741,12.1676,11.9741,12.1676,179200.0],["2005-07-25",12.2116,12.2116,12.0049,12.0357,211500.0],["2005-07-26",12.0313,12.0313,11.8202,11.8378,229300.0],["2005-07-27",11.873,11.873,11.7235,11.7323,390900.0],["2005-07-28",11.7323,11.7938,11.6751,11.7894,367000.0],["2005-07-29",11.807,11.873,11.7938,11.8422,238000.0],["2005-08-01",11.873,12.0137,11.8686,11.9565,384200.0],["2005-08-02",11.9873,12.1148,11.9829,12.0885,220500.0],["2005-08-03",12.0797,12.2292,12.0621,12.15,202600.0],["2005-08-04",12.15,12.1984,12.0753,12.15,325100.0],["2005-08-05",12.1017,12.1324,12.0093,12.0929,552400.0],["2005-08-08",12.1685,12.1685,11.8171,11.8749,318700.0],["2005-08-09",11.8972,11.9861,11.8927,11.9639,353000.0],["2005-08-10",11.9906,12.0929,11.8883,11.9728,257200.0],["2005-08-11",11.9639,12.084,11.8794,11.9639,216400.0],["2005-08-12",11.9817,11.9906,11.8349,11.9861,177900.0],["2005-08-15",11.9639,11.9995,11.8438,11.955,184900.0],["2005-08-16",11.955,11.955,11.826,11.8305,175700.0],["2005-08-17",11.8571,11.8571,11.6926,11.7326,192400.0],["2005-08-18",11.7015,11.8304,11.6703,11.7949,141700.0],["2005-08-19",11.7904,11.8616,11.7415,11.8127,84900.0],["2005-08-22",11.866,11.9238,11.8393,11.9194,152600.0],["2005-08-23",11.8749,12.035,11.8749,11.9461,193900.0],["2005-08-24",11.8616,12.0973,11.8216,11.8616,208600.0],["2005-08-25",11.8749,11.9238,11.8216,11.9194,193400.0],["2005-08-26",11.915,11.915,11.7771,11.8349,164900.0],["2005-08-29",11.8304,11.8527,11.737,11.7904,236900.0],["2005-08-30",11.7904,11.8749,11.657,11.7415,529300.0],["2005-08-31",11.7237,11.7949,11.6881,11.7904,324000.0],["2005-09-01",11.7993,11.8794,11.7326,11.8082,320700.0],["2005-09-02",11.8038,11.8794,11.7904,11.8305,173500.0],["2005-09-06",11.8482,12.0084,11.8304,11.9817,255000.0],["2005-09-07",12.0929,12.2619,12.0929,12.1951,734300.0],["2005-09-08",12.1952,12.1952,12.0173,12.0261,280300.0],["2005-09-09",12.0751,12.2352,12.0706,12.2307,224600.0],["2005-09-12",12.3419,12.4976,12.2441,12.4264,841000.0],["2005-09-13",12.4264,12.4842,12.4086,12.4086,302700.0],["2005-09-14",12.4487,12.4753,12.253,12.2574,326900.0],["2005-09-15",12.2574,12.462,12.2485,12.3997,340900.0],["2005-09-16",12.3997,12.4086,12.2885,12.3997,379500.0],["2005-09-19",12.3464,12.7911,12.2885,12.3152,299800.0],["2005-09-20",12.3642,12.3997,12.2841,12.3063,204900.0],["2005-09-21",12.2974,12.3197,12.0884,12.0973,196300.0],["2005-09-22",12.0528,12.1151,11.9594,12.0751,222500.0],["2005-09-23",12.0617,12.2841,12.0617,12.1774,226100.0],["2005-09-26",12.1996,12.2974,12.1507,12.2085,158000.0],["2005-09-27",12.2574,12.3419,12.1106,12.2752,323300.0],["2005-09-28",12.2396,12.4309,12.1151,12.2085,182400.0],["2005-09-29",12.2218,12.4531,12.1774,12.3997,282800.0],["2005-09-30",12.4086,12.462,12.3597,12.3997,203500.0],["2005-10-03",12.4042,12.5865,12.4042,12.5821,214400.0],["2005-10-04",12.6177,12.6755,12.3997,12.3997,192500.0],["2005-10-05",12.4131,12.4398,12.1062,12.1106,286800.0],["2005-10-06",12.1329,12.1729,11.7682,11.9372,460000.0],["2005-10-07",11.9594,12.1151,11.9416,12.0261,174200.0],["2005-10-10",12.0751,12.0751,11.9283,11.9461,269800.0],["2005-10-11",11.9594,12.0751,11.8038,11.8082,270500.0],["2005-10-12",11.8216,11.9594,11.5903,11.6303,278500.0],["2005-10-13",11.6348,11.7059,11.4035,11.4746,279500.0],["2005-10-14",11.5547,11.5636,11.4302,11.5369,210700.0],["2005-10-17",11.5147,11.6837,11.5147,11.6392,226700.0],["2005-10-18",11.697,11.697,11.4302,11.4702,218600.0],["2005-10-19",11.4746,11.6526,11.3635,11.6348,260800.0],["2005-10-20",11.6481,11.697,11.3679,11.4391,310900.0],["2005-10-21",11.4524,11.5992,11.3724,11.4969,272700.0],["2005-10-24",11.4969,11.6437,11.4702,11.5903,205000.0],["2005-10-25",11.5992,11.6348,11.4835,11.6303,236000.0],["2005-10-26",11.5547,11.6303,11.4524,11.4746,178400.0],["2005-10-27",11.5102,11.5147,11.3412,11.3412,251400.0],["2005-10-28",11.4079,11.5191,11.3724,11.5191,212900.0],["2005-10-31",11.5636,11.7459,11.5191,11.7193,280400.0],["2005-11-01",11.697,11.7104,11.4791,11.5636,231600.0],["2005-11-02",11.6081,11.6792,11.5191,11.5947,291900.0],["2005-11-03",11.6125,11.6881,11.4835,11.5191,203300.0],["2005-11-04",11.5414,11.568,11.4746,11.5636,196100.0],["2005-11-07",11.5636,11.5947,11.4702,11.5191,186000.0],["2005-11-08",11.5191,11.5903,11.4346,11.5369,277000.0],["2005-11-09",11.4969,11.5814,11.4613,11.5458,201800.0],["2005-11-10",11.5458,11.5458,11.3412,11.4257,276900.0],["2005-11-11",11.4391,11.4924,11.359,11.4569,217400.0],["2005-11-14",11.448,11.528,11.4213,11.528,197500.0],["2005-11-15",11.4969,11.6303,11.4346,11.6259,475800.0],["2005-11-16",11.6259,11.7193,11.6259,11.6703,441900.0],["2005-11-17",11.7018,11.7919,11.6388,11.7018,239600.0],["2005-11-18",11.7468,11.7513,11.6028,11.7378,222600.0],["2005-11-21",11.7108,11.8324,11.6523,11.8279,204000.0],["2005-11-22",11.8639,11.9674,11.8279,11.9314,332000.0],["2005-11-23",11.9269,12.0439,11.9269,12.0259,294500.0],["2005-11-25",12.0214,12.0619,11.9944,12.0484,53200.0],["2005-11-28",11.9944,12.0259,11.9314,11.9719,289000.0],["2005-11-29",11.9809,12.1069,11.9494,12.0259,191000.0],["2005-11-30",12.0034,12.0664,11.8459,11.8999,263200.0],["2005-12-01",11.9269,11.9449,11.8639,11.8999,199400.0],["2005-12-02",11.8639,11.8639,11.7468,11.8549,167800.0],["2005-12-05",11.8504,11.8504,11.6928,11.7603,218000.0],["2005-12-06",11.7649,11.8144,11.6838,11.7018,212900.0],["2005-12-07",11.7469,11.8369,11.6838,11.8324,320500.0],["2005-12-08",11.8324,12.0034,11.8279,11.9269,275400.0],["2005-12-09",11.9449,12.0259,11.9314,11.9629,172800.0],["2005-12-12",12.0169,12.0169,11.7874,11.8414,218600.0],["2005-12-13",11.8909,11.8999,11.7964,11.8999,260800.0],["2005-12-14",11.9449,12.0034,11.9179,11.9404,231900.0],["2005-12-15",11.9134,11.9494,11.8144,11.8459,191800.0],["2005-12-16",11.8504,11.8954,11.8009,11.8369,256700.0],["2005-12-19",11.8009,11.8189,11.6703,11.7108,233700.0],["2005-12-20",11.7018,11.7603,11.6613,11.7108,193800.0],["2005-12-21",11.7108,11.7604,11.6163,11.6613,146000.0],["2005-12-22",11.6658,11.7018,11.5533,11.6253,239100.0],["2005-12-23",11.6478,11.7424,11.6163,11.6793,134500.0],["2005-12-27",11.6658,11.7469,11.6208,11.6568,218600.0],["2005-12-28",11.6523,11.7108,11.6388,11.7018,194500.0],["2005-12-29",11.7063,11.7468,11.6298,11.6478,155900.0],["2005-12-30",11.6523,11.6793,11.5443,11.6568,192200.0],["2006-01-03",11.6523,11.8144,11.5713,11.8099,235300.0],["2006-01-04",11.8009,11.8324,11.6928,11.8324,185100.0],["2006-01-05",11.8144,11.8549,11.6793,11.7243,212200.0],["2006-01-06",11.7469,11.7604,11.6658,11.6973,162200.0],["2006-01-09",11.7964,11.8144,11.7379,11.7874,404800.0],["2006-01-10",11.7919,11.7919,11.7288,11.7424,222500.0],["2006-01-11",11.7379,11.7694,11.7018,11.7424,194400.0],["2006-01-12",11.7469,11.8099,11.7063,11.7063,210600.0],["2006-01-13",11.7153,11.7919,11.7153,11.7513,153800.0],["2006-01-17",11.7288,11.8009,11.7108,11.7829,193700.0],["2006-01-18",11.7378,11.8414,11.7378,11.8189,165000.0],["2006-01-19",11.7964,11.9359,11.7739,11.9269,165400.0],["2006-01-20",11.9269,11.9629,11.8279,11.8279,219500.0],["2006-01-23",11.8324,11.9404,11.8279,11.8954,132100.0],["2006-01-24",11.9044,12.0169,11.9044,12.0034,244100.0],["2006-01-25",12.0124,12.0349,11.7919,11.8999,405400.0],["2006-01-26",11.9314,11.9539,11.8234,11.8594,198000.0],["2006-01-27",11.8954,11.9899,11.8414,11.8459,236600.0],["2006-01-30",11.8459,11.8909,11.7739,11.7829,169100.0],["2006-01-31",11.7108,11.9269,11.7108,11.8054,376200.0],["2006-02-01",11.7604,11.8144,11.7378,11.7739,202500.0],["2006-02-02",11.7333,11.7784,11.6928,11.7468,275700.0],["2006-02-03",11.7468,11.7468,11.6748,11.7108,228200.0],["2006-02-06",11.7469,11.7469,11.6793,11.7063,158600.0],["2006-02-07",11.7108,11.7559,11.6703,11.6973,166500.0],["2006-02-08",11.7018,11.7334,11.6613,11.7334,238700.0],["2006-02-09",11.7243,11.8504,11.6703,11.7243,225700.0],["2006-02-10",11.6928,11.8414,11.6748,11.8144,258500.0],["2006-02-13",11.7694,11.8459,11.7694,11.7964,176800.0],["2006-02-14",11.8099,11.8459,11.7108,11.7964,267000.0],["2006-02-15",11.7919,11.8369,11.7514,11.7739,352800.0],["2006-02-16",11.7919,11.8864,11.7829,11.8819,288800.0],["2006-02-17",11.8909,12.0259,11.8639,12.0169,209600.0],["2006-02-21",12.0123,12.0852,11.9987,12.067,197500.0],["2006-02-22",12.0852,12.2127,12.0852,12.2081,235500.0],["2006-02-23",12.1808,12.1899,12.0898,12.1672,172100.0],["2006-02-24",12.1672,12.24,12.1353,12.24,158300.0],["2006-02-27",12.2446,12.3174,12.2218,12.3129,207200.0],["2006-02-28",12.2491,12.281,12.1307,12.1717,242300.0],["2006-03-01",12.1717,12.1945,12.0898,12.1626,199200.0],["2006-03-02",12.1262,12.1398,12.026,12.0989,144900.0],["2006-03-03",12.0624,12.1808,12.0488,12.1489,163500.0],["2006-03-06",12.1216,12.1808,11.9987,12.026,227000.0],["2006-03-07",12.026,12.1535,12.026,12.1353,329700.0],["2006-03-08",12.0989,12.2901,12.0397,12.2218,381700.0],["2006-03-09",12.2537,12.2673,12.1672,12.2081,176500.0],["2006-03-10",12.2582,12.2673,12.1763,12.2036,150400.0],["2006-03-13",12.2947,12.2947,12.2036,12.2309,186700.0],["2006-03-14",12.2355,12.281,12.1763,12.2673,203800.0],["2006-03-15",12.2673,12.3402,12.2673,12.3265,294300.0],["2006-03-16",12.3356,12.4085,12.2901,12.3721,220800.0],["2006-03-17",12.3493,12.4131,12.3356,12.3903,311500.0],["2006-03-20",12.3448,12.3812,12.2446,12.2719,159200.0],["2006-03-21",12.2355,12.3083,12.199,12.2446,228600.0],["2006-03-22",12.24,12.3311,12.199,12.3038,184500.0],["2006-03-23",12.3083,12.3584,12.2264,12.3402,147200.0],["2006-03-24",12.3129,12.3584,12.2446,12.281,104900.0],["2006-03-27",12.281,12.2856,12.1854,12.2355,160000.0],["2006-03-28",12.2355,12.2582,12.1262,12.1717,190200.0],["2006-03-29",12.1717,12.3675,12.1717,12.363,246700.0],["2006-03-30",12.363,12.4039,12.3174,12.3857,379400.0],["2006-03-31",12.3721,12.3948,12.3174,12.3539,287200.0],["2006-04-03",12.3539,12.495,12.322,12.3448,202800.0],["2006-04-04",12.322,12.4495,12.2628,12.4039,253800.0],["2006-04-05",12.3812,12.4723,12.3584,12.4631,143100.0],["2006-04-06",12.4358,12.4495,12.2719,12.3721,181600.0],["2006-04-07",12.3675,12.3903,12.2127,12.2764,154500.0],["2006-04-10",12.1854,12.281,12.1353,12.1581,214700.0],["2006-04-11",12.1216,12.1854,12.0214,12.0306,201900.0],["2006-04-12",11.9759,12.0806,11.9759,12.0624,94900.0],["2006-04-13",12.0488,12.0898,11.985,11.985,95800.0],["2006-04-17",11.944,12.0852,11.9304,12.0715,169400.0],["2006-04-18",12.1034,12.2992,12.0806,12.2947,163400.0],["2006-04-19",12.2719,12.3356,12.1945,12.2947,179700.0],["2006-04-20",12.2491,12.363,12.2491,12.3311,123000.0],["2006-04-21",12.3493,12.3857,12.2719,12.3174,142100.0],["2006-04-24",12.2673,12.3356,12.1581,12.3311,174300.0],["2006-04-25",12.322,12.3265,12.1171,12.1808,168200.0],["2006-04-26",12.2127,12.2355,12.0306,12.0715,177700.0],["2006-04-27",12.0442,12.281,12.0351,12.2355,159100.0],["2006-04-28",12.1808,12.2673,12.1444,12.2355,148300.0],["2006-05-01",12.2036,12.2491,12.1398,12.1535,239200.0],["2006-05-02",12.1899,12.281,12.1125,12.2582,260500.0],["2006-05-03",12.2446,12.2947,12.1945,12.2218,156700.0],["2006-05-04",12.2355,12.2764,12.2036,12.2127,176600.0],["2006-05-05",12.2172,12.3174,12.1171,12.2856,312800.0],["2006-05-08",12.2582,12.2901,12.1945,12.2446,235000.0],["2006-05-09",12.2218,12.2218,12.0488,12.0897,273300.0],["2006-05-10",12.0898,12.1808,12.0852,12.1216,228000.0],["2006-05-11",12.117,12.1493,12.0157,12.0894,338200.0],["2006-05-12",12.0848,12.117,12.0111,12.0157,235900.0],["2006-05-15",12.0157,12.094,11.9788,12.0756,266600.0],["2006-05-16",12.0756,12.117,12.0157,12.0894,225000.0],["2006-05-17",12.0709,12.1354,11.9373,11.9419,237900.0],["2006-05-18",11.8959,12.0064,11.8913,11.9281,239400.0],["2006-05-19",11.9327,11.9926,11.836,11.8913,336000.0],["2006-05-22",11.8452,12.0755,11.8452,11.9834,267400.0],["2006-05-23",11.9972,12.0203,11.8728,11.8774,252200.0],["2006-05-24",11.8867,12.0663,11.8452,12.0203,342300.0],["2006-05-25",12.094,12.1723,12.0157,12.1585,175400.0],["2006-05-26",12.1861,12.223,12.1401,12.2138,115900.0],["2006-05-30",12.1631,12.2276,12.1216,12.1493,157000.0],["2006-05-31",12.2645,12.4119,12.2322,12.3796,484000.0],["2006-06-01",12.3796,12.458,12.3474,12.4533,364500.0],["2006-06-02",12.4487,12.5593,12.4211,12.5547,245300.0],["2006-06-05",12.5132,12.5178,12.3197,12.375,251500.0],["2006-06-06",12.3658,12.5363,12.2875,12.4948,382200.0],["2006-06-07",12.4718,12.6238,12.4303,12.4533,297100.0],["2006-06-08",12.458,12.5547,12.375,12.5225,248400.0],["2006-06-09",12.6008,12.7206,12.4856,12.6929,297600.0],["2006-06-12",12.7067,12.8496,12.6238,12.7574,351000.0],["2006-06-13",12.7252,12.7805,12.4994,12.4994,283400.0],["2006-06-14",12.5593,12.5593,12.4349,12.4902,242000.0],["2006-06-15",12.5777,12.6561,12.4672,12.6376,239600.0],["2006-06-16",12.6607,12.6699,12.5409,12.5777,204700.0],["2006-06-19",12.5731,12.5777,12.3336,12.3658,169800.0],["2006-06-20",12.3796,12.4718,12.3243,12.4073,217700.0],["2006-06-21",12.4257,12.5178,12.4027,12.4395,141500.0],["2006-06-22",12.3842,12.4303,12.3243,12.3842,234900.0],["2006-06-23",12.3612,12.5271,12.3474,12.4994,162500.0],["2006-06-26",12.5225,12.5777,12.481,12.5455,143800.0],["2006-06-27",12.5225,12.6192,12.4395,12.4672,222400.0],["2006-06-28",12.4626,12.6146,12.4626,12.5962,175200.0],["2006-06-29",12.6238,12.8127,12.5962,12.8127,286500.0],["2006-06-30",12.7989,12.8634,12.762,12.8588,302100.0],["2006-07-03",12.868,12.868,12.7344,12.8496,129400.0],["2006-07-05",12.8496,12.891,12.7021,12.7344,265200.0],["2006-07-06",12.7113,12.7805,12.6422,12.762,173800.0],["2006-07-07",12.7712,12.9141,12.7712,12.8726,217900.0],["2006-07-10",12.9187,12.9463,12.8265,12.8818,116100.0],["2006-07-11",12.8311,13.0154,12.8311,13.0154,161000.0],["2006-07-12",12.9509,12.9924,12.8588,12.8864,113900.0],["2006-07-13",12.8864,12.9648,12.8358,12.845,160700.0],["2006-07-14",12.8311,12.9049,12.7344,12.8127,135900.0],["2006-07-17",12.7897,12.868,12.7482,12.7897,153900.0],["2006-07-18",12.7943,12.9647,12.7805,12.9509,195300.0],["2006-07-19",12.9463,13.0477,12.9325,12.997,197100.0],["2006-07-20",12.9924,13.0523,12.9648,12.9924,156200.0],["2006-07-21",12.9601,13.0477,12.9463,13.0154,200000.0],["2006-07-24",13.0523,13.1168,13.0154,13.103,114200.0],["2006-07-25",13.0615,13.1536,13.0385,13.1306,154600.0],["2006-07-26",13.0891,13.1813,13.0845,13.1444,176400.0],["2006-07-27",13.1813,13.232,13.0707,13.1076,176800.0],["2006-07-28",13.1076,13.2412,13.1076,13.1951,118800.0],["2006-07-31",13.2228,13.2504,13.149,13.2043,155600.0],["2006-08-01",13.2228,13.3333,13.1767,13.3287,160100.0],["2006-08-02",13.3195,13.3241,12.8404,12.9463,641200.0],["2006-08-03",12.9003,12.9463,12.8035,12.8173,315100.0],["2006-08-04",12.8588,12.9002,12.6422,12.6699,554400.0],["2006-08-07",12.5777,12.6561,12.4994,12.5731,502300.0],["2006-08-08",12.5731,12.6653,12.5593,12.6008,338600.0],["2006-08-09",12.6699,12.6699,12.5593,12.5777,437000.0],["2006-08-10",12.5547,12.6699,12.5501,12.61,370900.0],["2006-08-11",12.5867,12.6659,12.5448,12.6286,243900.0],["2006-08-14",12.7032,12.7218,12.5587,12.61,290900.0],["2006-08-15",12.6426,12.6799,12.5913,12.6752,306100.0],["2006-08-16",12.638,12.6985,12.596,12.61,201000.0],["2006-08-17",12.624,12.6286,12.4655,12.5354,266800.0],["2006-08-18",12.5354,12.6426,12.5028,12.624,259300.0],["2006-08-21",12.61,12.6566,12.5727,12.6053,143500.0],["2006-08-22",12.5727,12.6706,12.5727,12.624,165700.0],["2006-08-23",12.6193,12.6752,12.5354,12.61,174400.0],["2006-08-24",12.61,12.6333,12.5401,12.5867,165300.0],["2006-08-25",12.5867,12.61,12.5215,12.5587,155200.0],["2006-08-28",12.5168,12.6333,12.5168,12.6333,173200.0],["2006-08-29",12.6519,12.6892,12.5774,12.6706,142000.0],["2006-08-30",12.5494,12.7498,12.5494,12.7358,322800.0],["2006-08-31",12.7265,12.7917,12.7125,12.7778,181400.0],["2006-09-01",12.7731,12.7917,12.6892,12.7172,146000.0],["2006-09-05",12.7218,12.7218,12.6053,12.6286,120100.0],["2006-09-06",12.5774,12.6286,12.5215,12.6193,145200.0],["2006-09-07",12.6286,12.6566,12.5354,12.5401,212400.0],["2006-09-08",12.5354,12.6752,12.5028,12.6053,319900.0],["2006-09-11",12.61,12.6706,12.5541,12.6007,201900.0],["2006-09-12",12.6613,12.6613,12.5494,12.582,177700.0],["2006-09-13",12.582,12.6845,12.5494,12.6752,128500.0],["2006-09-14",12.6659,12.7125,12.6473,12.6752,126500.0],["2006-09-15",12.6939,12.7265,12.6519,12.6799,235500.0],["2006-09-18",12.6799,12.6799,12.5774,12.6146,220000.0],["2006-09-19",12.5867,12.6752,12.582,12.6426,177900.0],["2006-09-20",12.6473,12.7125,12.5541,12.5587,166100.0],["2006-09-21",12.582,12.61,12.4888,12.5121,166900.0],["2006-09-22",12.1486,12.5401,12.1486,12.5308,115400.0],["2006-09-25",12.5308,12.6706,12.4888,12.6566,136400.0],["2006-09-26",12.6147,12.6706,12.582,12.6286,146700.0],["2006-09-27",12.6146,12.7638,12.596,12.7545,113400.0],["2006-09-28",12.7684,12.7917,12.6752,12.7032,110900.0],["2006-09-29",12.6985,12.7218,12.6053,12.61,140000.0],["2006-10-02",12.6007,12.7731,12.596,12.6799,184000.0],["2006-10-03",12.6846,12.7358,12.6333,12.6985,135600.0],["2006-10-04",12.6799,12.7917,12.6519,12.7871,143900.0],["2006-10-05",12.7498,12.7917,12.6799,12.7172,132600.0],["2006-10-06",12.7172,12.7358,12.624,12.6985,125800.0],["2006-10-09",12.6613,12.7172,12.6333,12.7032,98000.0],["2006-10-10",12.7172,12.7172,12.6193,12.6193,153500.0],["2006-10-11",12.596,12.6939,12.582,12.6613,177300.0],["2006-10-12",12.6566,12.7824,12.6566,12.7684,93900.0],["2006-10-13",12.7265,12.7591,12.6985,12.7312,94300.0],["2006-10-16",12.6892,12.7218,12.5914,12.6939,266000.0],["2006-10-17",12.6566,12.8057,12.6566,12.7405,150000.0],["2006-10-18",12.7498,12.9315,12.7498,12.9222,138600.0],["2006-10-19",12.9222,12.9548,12.871,12.9129,132700.0],["2006-10-20",12.9315,13.0154,12.9082,13.0154,103300.0],["2006-10-23",12.9921,13.048,12.9595,13.0247,81100.0],["2006-10-24",12.9968,13.0014,12.9082,12.9548,116300.0],["2006-10-25",12.9315,13.09,12.9315,13.076,153900.0],["2006-10-26",13.076,13.0993,13.0014,13.0993,138000.0],["2006-10-27",13.0667,13.0807,13.0154,13.0527,117500.0],["2006-10-30",13.0527,13.1319,13.0527,13.076,157500.0],["2006-10-31",13.1133,13.1133,13.0387,13.0574,118800.0],["2006-11-01",13.0853,13.0946,12.9781,13.0061,132700.0],["2006-11-02",12.9315,12.9455,12.7265,12.7778,196200.0],["2006-11-03",12.7964,12.8011,12.6566,12.6939,161800.0],["2006-11-06",12.7265,12.7312,12.6519,12.6706,161200.0],["2006-11-07",12.638,12.6799,12.5634,12.5774,258600.0],["2006-11-08",12.5541,12.6286,12.5494,12.5867,353200.0],["2006-11-09",12.5634,12.6613,12.5261,12.624,186000.0],["2006-11-10",12.6333,12.7311,12.5867,12.7172,114000.0],["2006-11-13",12.8162,12.8162,12.6748,12.703,132500.0],["2006-11-14",12.6842,12.7266,12.6229,12.7172,296900.0],["2006-11-15",12.736,12.7596,12.6606,12.736,137000.0],["2006-11-16",12.736,12.7502,12.67,12.7502,228500.0],["2006-11-17",12.7502,12.7549,12.6653,12.7549,261100.0],["2006-11-20",12.7407,12.7502,12.6606,12.6795,180900.0],["2006-11-21",12.67,12.6842,12.6323,12.6795,203700.0],["2006-11-22",12.6653,12.6795,12.6323,12.6747,146400.0],["2006-11-24",12.6465,12.67,12.6276,12.6559,43400.0],["2006-11-27",12.6323,12.6323,12.5192,12.5286,155700.0],["2006-11-28",12.5145,12.5899,12.4909,12.5616,209500.0],["2006-11-29",12.5946,12.7455,12.5522,12.6653,421100.0],["2006-11-30",12.637,12.7596,12.6323,12.7549,364000.0],["2006-12-01",12.7549,12.8256,12.6747,12.7973,233300.0],["2006-12-04",12.7784,12.9104,12.7784,12.8397,217600.0],["2006-12-05",12.868,12.9104,12.835,12.901,199100.0],["2006-12-06",12.9057,12.9151,12.8162,12.835,121500.0],["2006-12-07",12.8916,13.0,12.8727,12.9199,445700.0],["2006-12-08",12.901,13.0047,12.8586,12.8633,205100.0],["2006-12-11",12.8444,12.9151,12.8162,12.8303,186900.0],["2006-12-12",12.8444,12.9151,12.7973,12.868,207200.0],["2006-12-13",12.9151,12.9953,12.868,12.9811,241000.0],["2006-12-14",12.9764,13.0801,12.9764,13.0047,193100.0],["2006-12-15",13.0141,13.0801,12.9811,13.0424,288100.0],["2006-12-18",13.0141,13.066,12.9057,12.9104,122400.0],["2006-12-19",12.9151,13.0283,12.8963,13.0047,126000.0],["2006-12-20",12.9811,13.0424,12.9764,12.9811,117600.0],["2006-12-21",12.9623,13.0518,12.8397,12.8774,165800.0],["2006-12-22",12.868,12.9434,12.8303,12.9151,123500.0],["2006-12-26",12.9151,13.0047,12.9151,12.9906,92500.0],["2006-12-27",12.9953,13.099,12.9953,13.0848,110500.0],["2006-12-28",13.0801,13.0848,12.8916,12.8963,205300.0],["2006-12-29",12.8821,12.9293,12.7784,12.7973,161800.0],["2007-01-03",12.7737,12.9528,12.7407,12.9293,271800.0],["2007-01-04",12.9199,12.9576,12.835,12.9151,171600.0],["2007-01-05",12.8869,12.8869,12.6323,12.6465,208600.0],["2007-01-08",12.6229,12.6748,12.5852,12.6465,187600.0],["2007-01-09",12.6323,12.6889,12.6088,12.6747,107900.0],["2007-01-10",12.6418,12.6748,12.5852,12.6465,146700.0],["2007-01-11",12.67,12.7643,12.5899,12.6417,152400.0],["2007-01-12",12.6653,12.7077,12.6323,12.637,75800.0],["2007-01-16",12.6559,12.7407,12.6512,12.7077,208600.0],["2007-01-17",12.703,12.7596,12.6559,12.67,224700.0],["2007-01-18",12.6747,12.6842,12.6135,12.6323,244700.0],["2007-01-19",12.6088,12.7784,12.6088,12.736,240600.0],["2007-01-22",12.7172,12.7832,12.637,12.7737,163400.0],["2007-01-23",12.7737,12.7737,12.6653,12.7266,132400.0],["2007-01-24",12.7219,12.8114,12.6889,12.8067,135300.0],["2007-01-25",12.8067,12.8067,12.5758,12.5899,265800.0],["2007-01-26",12.5899,12.6559,12.4674,12.6465,292200.0],["2007-01-29",12.6747,12.7455,12.6465,12.6889,156800.0],["2007-01-30",12.6936,12.7172,12.6465,12.6606,130600.0],["2007-01-31",12.6323,12.6747,12.5946,12.6276,193200.0],["2007-02-01",12.6323,12.6983,12.6088,12.6512,176700.0],["2007-02-02",12.6465,12.7407,12.6418,12.736,136700.0],["2007-02-05",12.7219,12.8303,12.6606,12.8303,90500.0],["2007-02-06",12.8067,12.8067,12.7313,12.769,224800.0],["2007-02-07",12.7502,12.7926,12.7172,12.7502,164600.0],["2007-02-08",12.7455,12.8256,12.7407,12.8256,213100.0],["2007-02-09",12.8209,12.835,12.703,12.7549,158600.0],["2007-02-12",12.7549,12.835,12.7172,12.8067,150500.0],["2007-02-13",12.802,12.8586,12.6795,12.8539,141500.0],["2007-02-14",12.8539,12.9246,12.8114,12.8491,171100.0],["2007-02-15",12.8492,12.8492,12.6747,12.7313,236000.0],["2007-02-16",12.7313,12.7596,12.6795,12.7313,147500.0],["2007-02-20",12.7596,12.8162,12.7266,12.8067,147900.0],["2007-02-21",12.7973,12.8444,12.7172,12.8114,158200.0],["2007-02-22",12.7638,12.9259,12.759,12.8114,127400.0],["2007-02-23",12.7781,12.8973,12.7781,12.883,142500.0],["2007-02-26",12.883,12.9688,12.6303,12.6732,459000.0],["2007-02-27",12.6255,12.6541,12.2917,12.2965,602900.0],["2007-02-28",12.3347,12.554,12.3108,12.4777,569500.0],["2007-03-01",12.43,12.6017,12.3537,12.5349,322500.0],["2007-03-02",12.5158,12.5683,12.368,12.3871,346000.0],["2007-03-05",12.349,12.3966,12.0772,12.101,474300.0],["2007-03-06",12.1582,12.1868,12.0152,12.0486,358000.0],["2007-03-07",12.0486,12.163,12.039,12.0915,308300.0],["2007-03-08",12.1296,12.1916,12.0772,12.1106,200700.0],["2007-03-09",12.1058,12.1678,12.0676,12.1153,316500.0],["2007-03-12",12.1296,12.1868,12.0724,12.1868,244400.0],["2007-03-13",12.1153,12.2298,12.0295,12.0343,347600.0],["2007-03-14",12.0867,12.1392,11.9675,12.0915,391800.0],["2007-03-15",12.0772,12.2298,12.0772,12.2107,168600.0],["2007-03-16",12.2107,12.225,12.0676,12.0819,188900.0],["2007-03-19",12.0963,12.1773,12.0486,12.163,272400.0],["2007-03-20",12.1725,12.3013,12.1153,12.3013,221000.0],["2007-03-21",12.2727,12.4538,12.1773,12.4395,223300.0],["2007-03-22",12.4681,12.5158,12.4014,12.5158,211600.0],["2007-03-23",12.4729,12.5635,12.4491,12.5301,242500.0],["2007-03-26",12.5206,12.6255,12.5158,12.6255,226300.0],["2007-03-27",12.5874,12.5874,12.492,12.5206,226200.0],["2007-03-28",12.5015,12.573,12.4348,12.4777,203300.0],["2007-03-29",12.4348,12.5158,12.3919,12.4014,323800.0],["2007-03-30",12.3966,12.5015,12.2727,12.3919,261200.0],["2007-04-02",12.4062,12.5683,12.3919,12.5683,173600.0],["2007-04-03",12.6589,12.6589,12.4872,12.492,226700.0],["2007-04-04",12.4968,12.5158,12.4109,12.4443,307200.0],["2007-04-05",12.4205,12.492,12.4062,12.4348,200000.0],["2007-04-09",12.4252,12.5158,12.3966,12.4968,205300.0],["2007-04-10",12.4968,12.5397,12.4014,12.4634,167600.0],["2007-04-11",12.4443,12.5015,12.43,12.4538,152300.0],["2007-04-12",12.4205,12.5397,12.3823,12.4062,174900.0],["2007-04-13",12.3919,12.5063,12.3871,12.492,169900.0],["2007-04-16",12.5158,12.5397,12.4872,12.5158,166300.0],["2007-04-17",12.5063,12.5301,12.4634,12.492,182400.0],["2007-04-18",12.4682,12.573,12.4682,12.5063,187300.0],["2007-04-19",12.4729,12.5778,12.4682,12.5683,241200.0],["2007-04-20",12.6255,12.635,12.5683,12.6112,216100.0],["2007-04-23",12.5921,12.6446,12.5874,12.6112,132200.0],["2007-04-24",12.6064,12.635,12.554,12.6017,222300.0],["2007-04-25",12.6303,12.635,12.5969,12.6017,352400.0],["2007-04-26",12.5778,12.6446,12.5444,12.6303,160800.0],["2007-04-27",12.6017,12.6684,12.554,12.5921,243800.0],["2007-04-30",12.6112,12.6827,12.5397,12.5492,268900.0],["2007-05-01",12.5444,12.6875,12.5158,12.6732,204400.0],["2007-05-02",12.6446,12.7447,12.6207,12.7065,209500.0],["2007-05-03",12.7018,12.7209,12.4348,12.5492,322800.0],["2007-05-04",12.7018,12.7018,12.2917,12.368,463800.0],["2007-05-07",12.3394,12.3823,12.2631,12.2679,389200.0],["2007-05-08",12.2107,12.2441,12.0819,12.2345,322600.0],["2007-05-09",12.1725,12.1821,12.0963,12.1106,319900.0],["2007-05-10",12.0772,12.1821,12.0438,12.1535,375100.0],["2007-05-11",12.1873,12.2548,12.1631,12.2452,480500.0],["2007-05-14",12.2403,12.2452,12.1728,12.1776,350400.0],["2007-05-15",12.1583,12.3514,12.1583,12.2597,607400.0],["2007-05-16",12.2452,12.279,12.1873,12.2548,432000.0],["2007-05-17",12.2114,12.2548,12.1921,12.221,245400.0],["2007-05-18",12.2355,12.2886,12.2114,12.2452,309300.0],["2007-05-21",12.2403,12.2838,12.1873,12.2162,471800.0],["2007-05-22",12.1728,12.2162,12.1342,12.1438,238800.0],["2007-05-23",12.1245,12.2162,12.0666,12.0811,429900.0],["2007-05-24",12.0714,12.0859,11.7384,11.8253,640200.0],["2007-05-25",11.8639,11.9797,11.7384,11.7432,307600.0],["2007-05-29",11.7722,11.9025,11.7722,11.8011,235900.0],["2007-05-30",11.7625,11.8349,11.7432,11.8349,317000.0],["2007-05-31",11.8301,11.8832,11.7529,11.8253,422900.0],["2007-06-01",11.8253,11.8253,11.7094,11.7529,352300.0],["2007-06-04",11.748,11.8542,11.6177,11.8494,593100.0],["2007-06-05",11.8204,11.8204,11.5308,11.5501,607200.0],["2007-06-06",11.5501,11.5501,11.3281,11.3571,584300.0],["2007-06-07",11.3571,11.3812,11.082,11.2268,936000.0],["2007-06-08",11.2316,11.3378,11.2316,11.2992,562800.0],["2007-06-11",11.2992,11.4102,11.2992,11.3667,354300.0],["2007-06-12",11.3667,11.3667,11.1833,11.1978,357400.0],["2007-06-13",11.2412,11.2798,11.164,11.2412,434400.0],["2007-06-14",11.2943,11.2943,11.1978,11.2557,458400.0],["2007-06-15",11.3329,11.3812,11.2992,11.2992,338600.0],["2007-06-18",11.3378,11.3571,11.2123,11.2412,616500.0],["2007-06-19",11.2219,11.3088,11.2123,11.2895,266600.0],["2007-06-20",11.2847,11.3619,11.1013,11.1157,368800.0],["2007-06-21",11.1061,11.1978,11.0675,11.1157,301700.0],["2007-06-22",11.0916,11.1544,11.0096,11.0096,435100.0],["2007-06-25",11.0289,11.164,11.0289,11.0385,289400.0],["2007-06-26",11.1302,11.3233,11.0868,11.164,548300.0],["2007-06-27",11.164,11.3667,11.1544,11.3571,469700.0],["2007-06-28",11.3764,11.4922,11.3522,11.4053,300000.0],["2007-06-29",11.4246,11.4922,11.386,11.4343,428900.0],["2007-07-02",11.444,11.5019,11.415,11.4246,325300.0],["2007-07-03",11.4391,11.5405,11.4391,11.4826,173100.0],["2007-07-05",11.4729,11.4826,11.2895,11.3909,265200.0],["2007-07-06",11.3716,11.3909,11.2895,11.3619,219700.0],["2007-07-09",11.3474,11.3716,11.2943,11.3378,284100.0],["2007-07-10",11.3378,11.3522,11.1447,11.164,335000.0],["2007-07-11",11.1495,11.2074,11.1206,11.1592,222100.0],["2007-07-12",11.2026,11.3812,11.2026,11.3764,226600.0],["2007-07-13",11.3474,11.526,11.1785,11.5067,236400.0],["2007-07-16",11.4584,11.4874,11.3426,11.3523,242100.0],["2007-07-17",11.3764,11.3812,11.2943,11.2943,202300.0],["2007-07-18",11.2364,11.3571,11.2219,11.3474,188800.0],["2007-07-19",11.3909,11.4729,11.3667,11.4391,200800.0],["2007-07-20",11.4005,11.4295,11.2557,11.2654,212100.0],["2007-07-23",11.2895,11.4777,11.2895,11.4198,429400.0],["2007-07-24",11.3378,11.444,11.1302,11.1737,328900.0],["2007-07-25",11.2412,11.3571,11.135,11.2847,246700.0],["2007-07-26",11.1495,11.3185,11.1013,11.164,527600.0],["2007-07-27",11.1688,11.1881,11.0433,11.0433,283600.0],["2007-07-30",11.0096,11.1833,10.9082,11.0723,392300.0],["2007-07-31",11.1157,11.2412,10.9902,11.0096,237400.0],["2007-08-01",10.9516,11.2268,10.9516,11.135,402500.0],["2007-08-02",11.1351,11.2509,11.0771,11.1061,389600.0],["2007-08-03",11.082,11.1737,10.7296,10.7441,485500.0],["2007-08-06",10.9082,11.1061,10.7393,11.1061,480900.0],["2007-08-07",10.8889,10.8889,10.1408,10.4738,1482500.0],["2007-08-08",10.551,10.9227,10.5028,10.8744,1079700.0],["2007-08-09",10.9854,11.5357,10.6427,11.2798,1480800.0],["2007-08-10",11.2412,11.4053,10.7151,10.8261,832100.0],["2007-08-13",10.8117,10.913,10.2856,10.3483,954000.0],["2007-08-14",10.3193,10.3628,10.0587,10.0587,2667800.0],["2007-08-15",10.1021,10.2904,9.9477,9.9767,501800.0],["2007-08-16",10.1188,10.2707,9.9228,10.2413,741800.0],["2007-08-17",10.5598,10.648,10.1678,10.599,745100.0],["2007-08-20",10.5843,10.6627,10.3589,10.4765,380900.0],["2007-08-21",10.3981,10.4912,10.3295,10.4177,413600.0],["2007-08-22",10.4814,10.5304,10.3344,10.403,390200.0],["2007-08-23",10.4128,10.452,10.3148,10.3393,482200.0],["2007-08-24",10.3442,10.4275,10.2707,10.4275,370900.0],["2007-08-27",10.3932,10.403,10.1678,10.2266,350100.0],["2007-08-28",10.1776,10.2609,10.0502,10.0502,308400.0],["2007-08-29",10.1776,10.2952,10.0698,10.2854,352600.0],["2007-08-30",10.207,10.2805,10.1335,10.2021,305400.0],["2007-08-31",10.3589,10.3589,10.1433,10.2756,298000.0],["2007-09-04",10.2756,10.4618,10.2756,10.4422,378400.0],["2007-09-05",10.3932,10.4324,10.2805,10.3589,280700.0],["2007-09-06",10.3638,10.4569,10.3148,10.4471,267500.0],["2007-09-07",10.3099,10.4275,10.2952,10.3148,341000.0],["2007-09-10",10.3393,10.4177,10.1923,10.3834,495100.0],["2007-09-11",10.4765,10.4765,10.3197,10.3932,465700.0],["2007-09-12",10.4079,10.4912,10.3638,10.403,307700.0],["2007-09-13",10.4275,10.4569,10.1482,10.158,565600.0],["2007-09-14",10.109,10.2854,10.109,10.2119,463000.0],["2007-09-17",10.2021,10.207,10.1041,10.1531,298900.0],["2007-09-18",10.2021,10.4177,10.1678,10.403,376600.0],["2007-09-19",10.5108,10.5843,10.4324,10.5402,401300.0],["2007-09-20",10.4716,10.5353,10.4373,10.4912,304600.0],["2007-09-21",10.5794,10.5794,10.4912,10.5304,369800.0],["2007-09-24",10.5353,10.5451,10.4226,10.4569,310700.0],["2007-09-25",10.4324,10.4912,10.4177,10.4569,202400.0],["2007-09-26",10.4863,10.5696,10.4373,10.55,281300.0],["2007-09-27",10.5647,10.6676,10.5206,10.6578,477700.0],["2007-09-28",10.6872,10.7166,10.5745,10.6382,400900.0],["2007-10-01",10.6235,10.7852,10.6235,10.7705,282100.0],["2007-10-02",10.7411,10.8293,10.7019,10.8244,259600.0],["2007-10-03",10.7852,10.8587,10.7803,10.8146,248200.0],["2007-10-04",10.8636,10.9518,10.8293,10.9273,176300.0],["2007-10-05",10.9812,11.0792,10.893,11.0057,291700.0],["2007-10-08",11.0008,11.0743,10.9616,10.991,134300.0],["2007-10-09",11.0057,11.1282,10.9861,11.1282,197000.0],["2007-10-10",11.0939,11.1184,10.9518,11.0792,422300.0],["2007-10-11",11.0988,11.1527,10.9665,11.0547,416600.0],["2007-10-12",11.0253,11.1919,11.0253,11.0694,681500.0],["2007-10-15",11.0547,11.2605,10.9175,11.0253,441000.0],["2007-10-16",11.0253,11.1331,10.9861,11.0008,239800.0],["2007-10-17",11.0939,11.0939,10.9028,11.0253,338700.0],["2007-10-18",10.9861,11.1821,10.9567,11.0596,273400.0],["2007-10-19",11.0204,11.0645,10.8146,10.8146,208900.0],["2007-10-22",10.7803,11.0155,10.6921,10.9861,260000.0],["2007-10-23",11.0106,11.0106,10.7852,10.8195,374600.0],["2007-10-24",10.746,10.9175,10.746,10.9175,192800.0],["2007-10-25",10.9077,11.0596,10.8685,11.0596,234200.0],["2007-10-26",11.0743,11.2213,11.0645,11.2115,352800.0],["2007-10-29",11.236,11.3487,11.187,11.3487,445900.0],["2007-10-30",11.334,11.3634,11.2115,11.2164,331700.0],["2007-10-31",11.2164,11.3683,11.1674,11.3683,322200.0],["2007-11-01",11.2311,11.3389,11.0645,11.1135,328500.0],["2007-11-02",10.8783,10.9616,10.4471,10.4961,1831200.0],["2007-11-05",10.4373,10.6578,10.4373,10.4716,600100.0],["2007-11-06",10.4814,10.5059,10.4079,10.4422,525600.0],["2007-11-07",10.4128,10.4226,10.2511,10.2756,375700.0],["2007-11-08",10.3638,10.4716,10.2854,10.4128,491000.0],["2007-11-09",10.3883,10.6872,10.2805,10.6578,718900.0],["2007-11-12",10.6284,10.8244,10.6284,10.7803,703600.0],["2007-11-13",10.8449,10.9542,10.6511,10.7803,428300.0],["2007-11-14",10.8151,10.8747,10.7057,10.7157,357500.0],["2007-11-15",10.7256,10.8449,10.6858,10.8051,314100.0],["2007-11-16",10.9791,11.0586,10.8598,10.989,678500.0],["2007-11-19",10.9343,11.2226,10.9343,11.1729,644900.0],["2007-11-20",11.1381,11.322,11.1381,11.3121,658600.0],["2007-11-21",11.327,11.486,11.2574,11.4463,458900.0],["2007-11-23",11.4811,11.6749,11.4463,11.5854,306600.0],["2007-11-26",11.491,11.6401,11.3866,11.4065,620000.0],["2007-11-27",11.3419,11.6302,11.3419,11.4662,740900.0],["2007-11-28",11.4662,11.5805,11.4363,11.5507,482000.0],["2007-11-29",11.4761,11.5556,11.4711,11.5059,240900.0],["2007-11-30",11.486,11.5556,11.4115,11.5059,464000.0],["2007-12-03",11.4015,11.5805,11.4015,11.5159,260700.0],["2007-12-04",11.4612,11.6501,11.4264,11.5904,175500.0],["2007-12-05",11.655,11.7544,11.6053,11.7196,227800.0],["2007-12-06",11.6799,11.8489,11.5854,11.8489,237300.0],["2007-12-07",11.8538,11.8687,11.6998,11.7544,264700.0],["2007-12-10",11.7942,11.8638,11.7196,11.829,190100.0],["2007-12-11",11.834,11.9035,11.5507,11.5507,277200.0],["2007-12-12",11.7942,11.819,11.3966,11.4811,369800.0],["2007-12-13",11.4065,11.5755,11.3966,11.5656,324800.0],["2007-12-14",11.4562,11.5606,11.2574,11.2624,285600.0],["2007-12-17",11.2326,11.3767,11.2326,11.3369,243200.0],["2007-12-18",11.4214,11.4314,11.3021,11.3966,279300.0],["2007-12-19",11.3966,11.5059,11.3817,11.4165,229600.0],["2007-12-20",11.501,11.501,11.3121,11.491,270900.0],["2007-12-21",11.6053,11.6799,11.4413,11.5755,515200.0],["2007-12-24",11.6202,11.6202,11.4811,11.5457,74700.0],["2007-12-26",11.4711,11.5755,11.4314,11.4662,129600.0],["2007-12-27",11.4711,11.5159,11.3817,11.4065,136000.0],["2007-12-28",11.4811,11.4811,11.3568,11.4165,150900.0],["2007-12-31",11.3767,11.4761,11.3121,11.317,193300.0],["2008-01-02",11.2972,11.327,11.1232,11.1878,294700.0],["2008-01-03",11.2077,11.2375,11.0139,11.0238,237100.0],["2008-01-04",11.0139,11.0437,10.8896,10.9244,256800.0],["2008-01-07",10.9443,11.0288,10.8846,11.0139,710900.0],["2008-01-08",11.0735,11.1431,10.9244,10.9443,303600.0],["2008-01-09",10.9542,11.1481,10.9145,11.1133,328600.0],["2008-01-10",11.0188,11.2077,10.8996,10.9791,472500.0],["2008-01-11",10.9095,11.0884,10.8648,11.0536,418100.0],["2008-01-14",11.0884,11.1381,11.0139,11.0835,287700.0],["2008-01-15",10.9841,11.1779,10.9393,11.0586,473000.0],["2008-01-16",11.0387,11.2673,10.994,11.0835,494000.0],["2008-01-17",11.1083,11.2027,10.9343,10.9343,518400.0],["2008-01-18",10.9542,11.0238,10.7008,10.7703,419000.0],["2008-01-22",10.4572,10.8846,10.4125,10.8598,774200.0],["2008-01-23",10.6908,11.2077,10.6908,11.1779,983300.0],["2008-01-24",11.2773,11.2922,10.8598,10.8797,561800.0],["2008-01-25",10.9344,10.9344,10.7355,10.7455,429700.0],["2008-01-28",10.7256,10.9592,10.6858,10.8896,351200.0],["2008-01-29",10.9791,11.0685,10.9244,10.9741,295100.0],["2008-01-30",10.9542,11.1431,10.8697,10.9443,466900.0],["2008-01-31",10.8051,11.2127,10.7852,11.1679,618800.0],["2008-02-01",11.2226,11.3668,11.0934,11.2872,421600.0],["2008-02-04",11.3071,11.5159,11.2475,11.4562,352000.0],["2008-02-05",11.2823,11.3817,11.1679,11.1928,241500.0],["2008-02-06",11.2077,11.3668,11.1928,11.2574,295600.0],["2008-02-07",11.2127,11.2823,11.1083,11.1928,242300.0],["2008-02-08",11.1878,11.2375,11.0338,11.1083,302600.0],["2008-02-11",11.0835,11.1083,11.0089,11.0487,364200.0],["2008-02-12",11.0834,11.2326,11.0188,11.2027,208200.0],["2008-02-13",11.2673,11.3021,11.1282,11.2027,325600.0],["2008-02-14",11.1978,11.332,11.0487,11.0586,288700.0],["2008-02-15",11.0238,11.0984,10.9493,11.0884,316400.0],["2008-02-19",11.1481,11.1729,11.0238,11.1083,295400.0],["2008-02-20",11.0984,11.1282,10.9741,11.0934,254800.0],["2008-02-21",11.158,11.158,10.9592,11.0039,216400.0],["2008-02-22",11.1829,11.6749,11.0984,11.5656,827900.0],["2008-02-25",11.5805,11.655,11.5506,11.6153,455200.0],["2008-02-26",11.6053,11.6948,11.5755,11.655,497000.0],["2008-02-27",11.5805,11.7246,11.5109,11.5854,567500.0],["2008-02-28",11.5603,11.7265,11.5603,11.6308,800800.0],["2008-02-29",11.5603,11.6358,11.1976,11.3134,523900.0],["2008-03-03",11.2983,11.3991,11.1472,11.3789,568900.0],["2008-03-04",11.2882,11.6106,11.2832,11.6006,595100.0],["2008-03-05",11.6408,11.6912,11.4998,11.6711,601200.0],["2008-03-06",11.6308,11.661,11.4595,11.4646,383000.0],["2008-03-07",11.4243,11.5603,11.3588,11.5048,306100.0],["2008-03-10",11.4998,11.6308,11.4192,11.5552,372900.0],["2008-03-11",11.6308,11.7517,11.6106,11.6811,458600.0],["2008-03-12",11.7214,11.7718,11.6006,11.6056,405500.0],["2008-03-13",11.53,11.6408,11.4394,11.5854,489600.0],["2008-03-14",11.6711,11.6711,11.3386,11.4545,623100.0],["2008-03-17",11.2782,11.52,11.2731,11.4444,554700.0],["2008-03-18",11.5955,11.661,11.4444,11.6157,557200.0],["2008-03-19",11.6509,11.8574,11.5854,11.5854,621100.0],["2008-03-20",11.4897,11.9229,11.4897,11.9229,725600.0],["2008-03-24",11.933,11.9934,11.7567,11.8121,502300.0],["2008-03-25",11.792,12.0136,11.792,11.933,316300.0],["2008-03-26",11.8625,12.0086,11.8524,11.9934,334400.0],["2008-03-27",12.0237,12.064,11.8323,11.8323,530100.0],["2008-03-28",11.8222,11.9582,11.7869,11.8272,257300.0],["2008-03-31",11.8675,12.0337,11.8071,12.0237,491500.0],["2008-04-01",12.1043,12.2403,12.0337,12.2352,386100.0],["2008-04-02",12.2755,12.3511,12.2352,12.3058,229200.0],["2008-04-03",12.2655,12.3813,12.2655,12.3058,265500.0],["2008-04-04",12.2906,12.4518,12.2806,12.3712,295800.0],["2008-04-07",12.4166,12.4418,12.3108,12.3964,207500.0],["2008-04-08",12.341,12.3964,12.2906,12.3712,203900.0],["2008-04-09",12.3813,12.4367,12.3007,12.3813,240000.0],["2008-04-10",12.3561,12.3612,12.1849,12.2554,241600.0],["2008-04-11",12.1597,12.341,12.1395,12.2856,178100.0],["2008-04-14",12.2604,12.4266,12.2503,12.4015,274700.0],["2008-04-15",12.4972,12.5022,12.3863,12.4972,226100.0],["2008-04-16",12.5677,12.5979,12.477,12.5979,486700.0],["2008-04-17",12.5727,12.5929,12.4821,12.5173,695200.0],["2008-04-18",12.6533,12.7138,12.4115,12.5123,462600.0],["2008-04-21",12.4216,12.5123,12.3309,12.4518,294100.0],["2008-04-22",12.3863,12.4367,12.3259,12.4065,358300.0],["2008-04-23",12.4367,12.5022,12.3662,12.4166,316200.0],["2008-04-24",12.4166,12.4972,12.341,12.4418,404900.0],["2008-04-25",12.4015,12.5123,12.4015,12.5022,206100.0],["2008-04-28",12.5173,12.5274,12.3712,12.4065,249800.0],["2008-04-29",12.4115,12.4619,12.341,12.3561,273100.0],["2008-04-30",12.4015,12.5576,12.336,12.4166,258700.0],["2008-05-01",12.4821,12.8195,12.4216,12.7289,638500.0],["2008-05-02",12.6886,12.8397,12.5929,12.6634,440300.0],["2008-05-05",12.6181,12.8044,12.477,12.8044,378100.0],["2008-05-06",12.8447,12.9203,12.7037,12.9153,462900.0],["2008-05-07",12.9757,12.9757,12.6634,12.6986,481800.0],["2008-05-08",12.8195,12.9958,12.6987,12.9807,557300.0],["2008-05-09",12.9304,13.3081,12.9052,13.2225,626000.0],["2008-05-12",13.2628,13.4643,13.2124,13.4643,420400.0],["2008-05-13",13.4492,13.4844,13.3333,13.4089,342700.0],["2008-05-14",13.5465,13.5516,13.2815,13.3172,385400.0],["2008-05-15",13.3477,13.5465,13.3324,13.521,474500.0],["2008-05-16",13.5873,13.5873,13.4038,13.465,261300.0],["2008-05-19",13.4242,13.5924,13.3324,13.5873,392200.0],["2008-05-20",13.4853,13.6586,13.4802,13.5261,268600.0],["2008-05-21",13.521,13.7504,13.4802,13.5975,352800.0],["2008-05-22",13.5975,13.7045,13.5669,13.6535,300100.0],["2008-05-23",13.5822,13.6535,13.3528,13.4344,228700.0],["2008-05-27",13.4802,13.6433,13.4751,13.5159,210000.0],["2008-05-28",13.4802,13.5567,13.4242,13.4904,237200.0],["2008-05-29",13.4446,13.6994,13.4395,13.5567,309300.0],["2008-05-30",13.5516,13.5516,13.414,13.4446,526500.0],["2008-06-02",13.4344,13.5465,13.3783,13.521,322700.0],["2008-06-03",13.5312,13.6637,13.5057,13.5975,653400.0],["2008-06-04",13.5873,13.6331,13.465,13.5567,658600.0],["2008-06-05",13.5873,13.7707,13.4955,13.7707,349400.0],["2008-06-06",13.6433,13.7504,13.6178,13.6433,563600.0],["2008-06-09",13.7402,13.8421,13.6026,13.7198,858500.0],["2008-06-10",13.6026,13.7758,13.5873,13.7147,759000.0],["2008-06-11",13.6841,13.7096,13.5108,13.5108,394300.0],["2008-06-12",13.5873,13.5873,13.4293,13.5159,356800.0],["2008-06-13",13.6331,13.6484,13.4497,13.5057,384500.0],["2008-06-16",13.5567,13.6331,13.3324,13.5669,692400.0],["2008-06-17",13.6331,13.6331,13.4548,13.5975,360200.0],["2008-06-18",13.5567,13.5669,13.4242,13.4497,311300.0],["2008-06-19",13.4344,13.47,13.1744,13.2356,663000.0],["2008-06-20",13.1744,13.2356,13.0012,13.0266,643600.0],["2008-06-23",13.0623,13.1235,12.9349,12.9502,452200.0],["2008-06-24",12.889,13.0216,12.8483,12.94,370200.0],["2008-06-25",12.9706,13.1082,12.8636,13.0674,438000.0],["2008-06-26",12.9706,13.0419,12.8585,12.8585,629900.0],["2008-06-27",12.8585,12.9553,12.6036,12.6036,548800.0],["2008-06-30",12.5731,12.7871,12.4915,12.6036,504200.0],["2008-07-01",12.4966,12.7718,12.4915,12.7718,484600.0],["2008-07-02",12.7361,12.7463,12.5884,12.6291,593600.0],["2008-07-03",12.7158,12.8075,12.5985,12.6801,469000.0],["2008-07-07",12.7209,12.7769,12.4507,12.5119,364500.0],["2008-07-08",12.4507,12.6291,12.3029,12.4253,542400.0],["2008-07-09",12.4711,12.624,12.3131,12.5374,609800.0],["2008-07-10",12.5833,12.6699,12.5374,12.5782,579200.0],["2008-07-11",12.5068,12.5629,12.2265,12.3437,996300.0],["2008-07-14",12.41,12.4457,12.0736,12.2061,692000.0],["2008-07-15",12.1144,12.201,12.043,12.1042,685500.0],["2008-07-16",12.1144,12.1552,11.9921,12.0736,756800.0],["2008-07-17",12.1653,12.1653,11.9768,12.1144,659000.0],["2008-07-18",12.1195,12.303,12.0481,12.2622,544300.0],["2008-07-21",12.3539,12.3845,12.1908,12.2978,456300.0],["2008-07-22",12.2724,12.6189,12.1857,12.6138,712400.0],["2008-07-23",12.5731,12.6138,12.3335,12.4151,705900.0],["2008-07-24",12.4457,12.6291,12.3233,12.5425,545700.0],["2008-07-25",12.5629,12.6087,12.4151,12.4507,403900.0],["2008-07-28",12.4049,12.5221,12.3641,12.466,221700.0],["2008-07-29",12.5068,12.5221,12.4253,12.4915,279900.0],["2008-07-30",12.5017,12.7412,12.5017,12.6699,280700.0],["2008-07-31",12.6546,12.6801,12.5527,12.6087,319400.0],["2008-08-01",12.7209,12.7209,12.3386,12.3437,279600.0],["2008-08-04",12.2928,12.3794,12.2673,12.3335,299100.0],["2008-08-05",12.9298,12.9757,12.6189,12.8432,762200.0],["2008-08-06",12.8534,12.9655,12.6903,12.7107,552300.0],["2008-08-07",12.6903,12.7667,12.4915,12.5782,459800.0],["2008-08-08",12.5833,13.0572,12.5272,13.047,545200.0],["2008-08-11",13.047,13.047,12.8279,12.9808,477500.0],["2008-08-12",13.0063,13.0063,12.8126,12.8738,427200.0],["2008-08-13",12.8483,13.0368,12.833,12.9247,333700.0],["2008-08-14",12.9402,12.9815,12.7545,12.966,355700.0],["2008-08-15",13.0021,13.0743,12.9454,12.997,259000.0],["2008-08-18",13.0589,13.1982,12.9196,13.1775,267600.0],["2008-08-19",13.1208,13.2756,13.0847,13.1879,327300.0],["2008-08-20",13.1621,13.2498,13.064,13.193,326900.0],["2008-08-21",13.1879,13.3117,13.1414,13.3117,315200.0],["2008-08-22",13.3117,13.3788,13.2549,13.3633,343900.0],["2008-08-25",13.3168,13.3168,13.1982,13.2549,307700.0],["2008-08-26",13.2807,13.42,13.1982,13.4046,323800.0],["2008-08-27",13.3994,13.7709,13.3168,13.6471,352000.0],["2008-08-28",13.6883,13.7554,13.5078,13.7399,401900.0],["2008-08-29",13.7296,13.8586,13.6109,13.6471,410200.0],["2008-09-02",13.7193,13.7503,13.4304,13.5645,282500.0],["2008-09-03",13.5232,13.5387,13.2343,13.2911,350600.0],["2008-09-04",12.9557,13.1621,12.8525,12.9092,602100.0],["2008-09-05",12.8886,12.9041,12.5636,12.7338,433300.0],["2008-09-08",12.8422,12.9763,12.7596,12.8938,412700.0],["2008-09-09",12.9041,13.0847,12.7287,13.0847,674400.0],["2008-09-10",13.1569,13.3633,13.0434,13.1259,534400.0],["2008-09-11",13.0795,13.2756,12.8628,13.2085,317900.0],["2008-09-12",13.2033,13.5284,13.1517,13.4458,411300.0],["2008-09-15",13.2549,13.4665,12.9918,13.2137,455100.0],["2008-09-16",13.1466,13.6522,12.9196,13.6419,717300.0],["2008-09-17",13.5232,13.8018,13.3581,13.6729,769600.0],["2008-09-18",13.7348,14.3023,13.6006,14.1527,1338400.0],["2008-09-19",14.2456,15.3497,14.2456,14.6532,1588600.0],["2008-09-22",14.6016,14.7254,14.3539,14.3797,675100.0],["2008-09-23",14.3539,14.519,14.0805,14.3952,570000.0],["2008-09-24",14.3023,14.4932,13.8018,14.3849,534100.0],["2008-09-25",14.3126,14.6274,14.2507,14.6274,393100.0],["2008-09-26",14.4726,14.9008,14.3281,14.8699,434200.0],["2008-09-29",14.7357,15.1175,14.4881,15.1124,853700.0],["2008-09-30",15.1227,15.1433,14.679,15.0195,1127400.0],["2008-10-01",14.808,14.9937,14.421,14.55,690400.0],["2008-10-02",14.39,14.6532,14.1321,14.3384,822300.0],["2008-10-03",14.4365,14.5242,13.9876,14.2301,660500.0],["2008-10-06",14.0547,14.1527,13.4716,14.0134,1180800.0],["2008-10-07",14.1166,14.261,13.4923,13.5232,742400.0],["2008-10-08",13.2704,13.6161,13.1569,13.2343,1014000.0],["2008-10-09",13.1879,13.3633,12.7699,12.8783,1127300.0],["2008-10-10",12.5997,12.8061,11.5162,12.3778,1332500.0],["2008-10-13",12.4552,12.9918,12.1456,12.9918,1352200.0],["2008-10-14",13.2137,13.4252,12.4552,12.7802,735000.0],["2008-10-15",12.6822,12.6822,12.0579,12.1405,625300.0],["2008-10-16",12.0837,12.5687,11.9186,12.4707,1559500.0],["2008-10-17",12.1817,12.8989,11.48,12.6048,622100.0],["2008-10-20",12.6461,13.3581,12.6255,13.3581,540700.0],["2008-10-21",13.2704,13.3169,12.8473,12.9299,613200.0],["2008-10-22",12.5068,13.2859,12.4604,12.806,635100.0],["2008-10-23",12.8886,13.3168,12.61,13.193,761100.0],["2008-10-24",12.5481,13.1414,12.4552,12.966,563700.0],["2008-10-27",12.8576,13.2033,12.6409,12.6513,415900.0],["2008-10-28",12.7699,13.4097,12.4088,13.4097,553700.0],["2008-10-29",13.353,13.8534,13.193,13.451,477600.0],["2008-10-30",13.6832,13.9566,13.3426,13.9566,506900.0],["2008-10-31",13.9205,13.9463,13.6161,13.7348,436600.0],["2008-11-03",13.7348,13.8483,13.3942,13.7812,541900.0],["2008-11-04",13.967,14.0753,13.6677,13.9102,580000.0],["2008-11-05",13.7502,14.1217,13.2343,13.2549,782600.0],["2008-11-06",13.1621,13.3323,13.0021,13.1001,622600.0],["2008-11-07",13.2188,13.6729,13.1311,13.5955,398000.0],["2008-11-10",13.7038,13.8689,13.5078,13.6935,543300.0],["2008-11-11",13.6109,14.1011,13.451,13.9515,603300.0],["2008-11-12",13.776,14.0598,13.6264,13.7296,572900.0],["2008-11-13",13.928,14.3822,13.7557,14.3822,1175100.0],["2008-11-14",14.2517,14.3561,13.6931,13.928,798900.0],["2008-11-17",13.8601,14.0898,13.5312,13.8131,928000.0],["2008-11-18",13.787,14.2725,13.4112,13.8601,680000.0],["2008-11-19",13.9123,14.2203,13.5626,13.6513,861200.0],["2008-11-20",13.5991,13.6095,12.9518,12.9674,824700.0],["2008-11-21",13.171,14.1368,12.8839,14.1368,1095800.0],["2008-11-24",14.2255,14.236,13.7557,13.9019,599600.0],["2008-11-25",13.8601,14.1107,13.4895,13.8288,748300.0],["2008-11-26",13.6148,14.2203,13.5834,13.9228,591300.0],["2008-11-28",13.8079,14.236,13.7766,14.236,190900.0],["2008-12-01",13.9959,14.2151,13.5782,13.5939,751600.0],["2008-12-02",13.7087,13.8288,13.3224,13.5051,745100.0],["2008-12-03",12.1374,12.5811,12.0069,12.0069,5453400.0],["2008-12-04",12.0486,12.2209,11.6154,11.8555,1772500.0],["2008-12-05",11.7772,11.9286,11.4379,11.7981,1222600.0],["2008-12-08",11.9181,11.9964,11.4953,11.6415,864100.0],["2008-12-09",11.6101,11.9025,11.5005,11.6101,1210100.0],["2008-12-10",11.9077,12.1583,11.5475,11.6884,1142200.0],["2008-12-11",11.6467,12.1113,11.6467,11.9129,899700.0],["2008-12-12",11.8398,12.1844,11.725,12.1217,824000.0],["2008-12-15",12.0225,12.2261,11.6206,11.7563,746300.0],["2008-12-16",11.8137,11.9964,11.6519,11.892,1103300.0],["2008-12-17",11.6937,11.819,11.5579,11.6571,639800.0],["2008-12-18",11.6206,11.6832,11.4848,11.5631,740500.0],["2008-12-19",11.631,11.6989,11.4379,11.4483,1219700.0],["2008-12-22",11.4692,11.5371,11.2708,11.4744,604200.0],["2008-12-23",11.5057,11.5945,11.1142,11.1716,604100.0],["2008-12-24",11.1351,11.276,11.1142,11.2238,158900.0],["2008-12-26",11.2238,11.3074,11.1925,11.2552,220300.0],["2008-12-29",11.2029,11.2865,11.1507,11.2499,322800.0],["2008-12-30",11.3021,11.4118,11.276,11.4118,392300.0],["2008-12-31",11.4483,11.6571,11.4065,11.5579,698900.0],["2009-01-02",11.5945,11.6728,11.4065,11.6467,344900.0],["2009-01-05",11.6519,11.678,11.4901,11.6728,679100.0],["2009-01-06",11.725,11.725,11.4013,11.5266,933300.0],["2009-01-07",11.4848,11.6049,11.4379,11.5214,613300.0],["2009-01-08",11.5266,11.5736,11.4379,11.5736,596600.0],["2009-01-09",11.5371,11.6154,11.3752,11.464,408500.0],["2009-01-12",11.4326,11.5579,11.37,11.4901,359000.0],["2009-01-13",11.4848,11.4848,11.2343,11.3491,615600.0],["2009-01-14",11.2238,11.2969,11.0202,11.1664,567900.0],["2009-01-15",11.0307,11.1925,10.8166,11.1664,750800.0],["2009-01-16",11.2499,11.4326,11.2029,11.3804,853300.0],["2009-01-20",11.4222,11.5318,11.276,11.3021,855600.0],["2009-01-21",11.4013,11.5162,11.229,11.4692,1007800.0],["2009-01-22",11.3491,11.5997,11.2656,11.4274,818300.0],["2009-01-23",11.2708,11.3282,11.0985,11.2604,862100.0],["2009-01-26",11.2917,11.4535,11.2343,11.3491,727800.0],["2009-01-27",11.4587,11.5631,11.2499,11.4796,743100.0],["2009-01-28",11.5371,11.5475,11.3074,11.4013,673900.0],["2009-01-29",11.323,11.4744,11.276,11.3857,362200.0],["2009-01-30",11.3648,11.5423,11.2499,11.3178,886200.0],["2009-02-02",11.1925,11.3909,11.1768,11.3126,538200.0],["2009-02-03",11.3752,11.6049,11.2552,11.511,784400.0],["2009-02-04",11.5736,11.7041,11.3596,11.3909,787700.0],["2009-02-05",11.3387,11.6884,11.3387,11.6206,664100.0],["2009-02-06",11.5945,11.8659,11.5162,11.725,496200.0],["2009-02-09",11.7354,11.7354,11.4222,11.4953,304800.0],["2009-02-10",11.4431,11.5684,11.1716,11.2238,542700.0],["2009-02-11",11.2865,11.2865,11.0985,11.1507,623900.0],["2009-02-12",11.0933,11.156,10.8323,11.0672,631900.0],["2009-02-13",11.109,11.156,10.9628,11.0568,485600.0],["2009-02-17",10.9471,10.9471,10.5452,10.5661,621900.0],["2009-02-18",10.6235,10.6339,9.9762,10.0023,1776000.0],["2009-02-19",10.1536,10.1536,9.1722,9.2349,2839700.0],["2009-02-20",9.1722,9.2662,8.4675,8.4988,2126500.0],["2009-02-23",8.5144,8.5249,8.243,8.2952,1664700.0],["2009-02-24",8.3213,8.3213,7.9559,8.102,1717500.0],["2009-02-25",8.0968,8.1334,7.8723,7.935,882900.0],["2009-02-26",8.0842,8.1695,7.7058,7.7218,1142000.0],["2009-02-27",7.6632,7.7538,7.2955,7.3914,1513800.0],["2009-03-02",7.2902,7.3861,7.1516,7.3168,1444900.0],["2009-03-03",7.3701,7.4287,6.7999,6.8372,2087700.0],["2009-03-04",6.8958,7.0877,6.7413,6.9811,1299000.0],["2009-03-05",6.9171,6.9651,6.4855,6.5388,1327500.0],["2009-03-06",6.5601,6.7679,6.5281,6.6347,1085100.0],["2009-03-09",6.6134,6.688,6.4428,6.5228,963700.0],["2009-03-10",6.6667,6.9385,6.6667,6.9385,1647600.0],["2009-03-11",6.9758,7.1037,6.9118,6.9651,1528600.0],["2009-03-12",6.9971,7.2475,6.9331,7.1836,1155600.0],["2009-03-13",7.2369,7.2955,7.0663,7.0877,827000.0],["2009-03-16",7.1516,7.2902,7.141,7.1569,800100.0],["2009-03-17",7.1729,7.2102,7.0131,7.2102,513800.0],["2009-03-18",7.1569,7.3275,6.9544,7.3115,1073400.0],["2009-03-19",7.3488,7.3488,7.141,7.2582,730600.0],["2009-03-20",7.3008,7.3701,7.1729,7.2049,687000.0],["2009-03-23",7.3381,7.5993,7.2742,7.562,859000.0],["2009-03-24",7.5193,7.5886,7.3008,7.3328,539900.0],["2009-03-25",7.3914,7.5193,7.2475,7.3488,634700.0],["2009-03-26",7.3062,7.546,7.2156,7.5406,778200.0],["2009-03-27",7.5033,7.5353,7.4021,7.4287,409200.0],["2009-03-30",7.2742,7.3968,7.1783,7.2422,609600.0],["2009-03-31",7.3168,7.4234,7.2475,7.3221,564700.0],["2009-04-01",7.2582,7.4607,7.2049,7.4234,474000.0],["2009-04-02",7.5513,7.6739,7.4394,7.5566,624400.0],["2009-04-03",7.5566,7.7325,7.498,7.7112,709900.0],["2009-04-06",7.6899,7.8551,7.6366,7.7272,846700.0],["2009-04-07",7.6099,7.9297,7.6099,7.8604,810500.0],["2009-04-08",7.9083,8.0895,7.8657,8.0149,807500.0],["2009-04-09",8.0895,8.4892,8.0522,8.4572,1654600.0],["2009-04-13",8.4732,8.6064,8.292,8.356,1192100.0],["2009-04-14",8.292,8.3187,8.1535,8.2654,640000.0],["2009-04-15",8.276,8.5052,8.2707,8.4466,1006700.0],["2009-04-16",8.5159,8.7237,8.4093,8.6757,823900.0],["2009-04-17",8.697,8.8249,8.6544,8.793,739500.0],["2009-04-20",8.7503,8.7663,8.5478,8.5638,602900.0],["2009-04-21",8.5212,8.5958,8.292,8.3134,1034900.0],["2009-04-22",8.3027,8.3826,8.1855,8.2441,912500.0],["2009-04-23",8.2387,8.3293,8.0416,8.0949,851200.0],["2009-04-24",8.1055,8.2228,7.9936,8.0735,941500.0],["2009-04-27",7.9936,8.2654,7.9936,8.2228,856800.0],["2009-04-28",8.1908,8.372,8.1481,8.2814,704600.0],["2009-04-29",8.3453,8.4466,8.2334,8.2974,763900.0],["2009-04-30",8.3613,8.4466,8.2014,8.2814,660500.0],["2009-05-01",8.2494,8.3027,8.1428,8.2281,1015200.0],["2009-05-04",8.308,8.388,8.0842,8.2867,687300.0],["2009-05-05",8.2814,8.6757,8.2814,8.5585,1092800.0],["2009-05-06",8.6171,8.9848,8.5585,8.9262,1193000.0],["2009-05-07",8.9955,9.2299,8.7716,8.8356,1264000.0],["2009-05-08",8.9582,9.118,8.8356,8.8889,759400.0],["2009-05-11",8.8143,8.9848,8.8143,8.9262,1019000.0],["2009-05-12",9.0061,9.0967,8.8995,9.0061,677600.0],["2009-05-13",8.9528,9.3472,8.6171,8.6438,1182200.0],["2009-05-14",8.7077,8.8729,8.5265,8.7024,791000.0],["2009-05-15",8.697,8.7397,8.4359,8.5318,780900.0],["2009-05-18",8.6118,8.9049,8.5745,8.793,924900.0],["2009-05-19",8.8147,8.9505,8.7712,8.9179,969700.0],["2009-05-20",8.9287,9.222,8.9287,9.0808,1371800.0],["2009-05-21",9.0428,9.108,8.8581,8.9505,775100.0],["2009-05-22",8.9287,9.1568,8.8907,9.1025,957700.0],["2009-05-26",9.0862,9.3795,8.9613,9.3578,878400.0],["2009-05-27",9.3687,9.3958,9.184,9.2057,802900.0],["2009-05-28",9.2818,9.4121,9.1188,9.1623,944600.0],["2009-05-29",9.222,9.3687,9.0862,9.3687,766600.0],["2009-06-01",9.3958,9.7597,9.3904,9.738,691100.0],["2009-06-02",9.7488,9.814,9.5696,9.5968,777200.0],["2009-06-03",9.6348,9.7706,9.6131,9.7651,948300.0],["2009-06-04",9.7977,9.7977,9.6239,9.738,609200.0],["2009-06-05",9.8466,10.2485,9.7163,10.1996,1389600.0],["2009-06-08",10.129,10.2213,9.9444,10.0421,584200.0],["2009-06-09",10.0367,10.0475,9.8738,9.8846,702400.0],["2009-06-10",10.0421,10.0964,9.8629,9.9715,517300.0],["2009-06-11",10.0041,10.3191,10.0041,10.2105,657800.0],["2009-06-12",10.1562,10.4549,10.0095,10.4549,815700.0],["2009-06-15",10.3463,10.4006,10.0204,10.1942,949400.0],["2009-06-16",10.1725,10.2757,10.0747,10.1019,526700.0],["2009-06-17",10.0693,10.2648,9.9932,10.0204,870000.0],["2009-06-18",10.0475,10.2648,9.3632,10.2485,804800.0],["2009-06-19",10.3191,10.3191,10.0476,10.1399,638700.0],["2009-06-22",10.0584,10.1616,9.9607,9.9932,525200.0],["2009-06-23",10.0258,10.0856,9.852,9.89,550300.0],["2009-06-24",9.9281,10.0313,9.8357,9.9824,491200.0],["2009-06-25",9.9226,10.0693,9.814,10.0693,729300.0],["2009-06-26",10.0638,10.1996,9.9824,10.1182,390600.0],["2009-06-29",10.0964,10.3517,10.053,10.3463,308700.0],["2009-06-30",10.3843,10.4386,10.2213,10.3517,525600.0],["2009-07-01",10.368,10.5635,10.3517,10.4929,415000.0],["2009-07-02",10.368,10.406,10.2648,10.3408,446900.0],["2009-07-06",10.2594,10.3843,10.2594,10.3734,363400.0],["2009-07-07",10.3408,10.4169,10.1453,10.1562,333900.0],["2009-07-08",10.2105,10.2322,9.8412,9.9715,561200.0],["2009-07-09",9.9987,10.1182,9.8412,9.9335,416600.0],["2009-07-10",9.7217,9.8032,9.5316,9.6185,1065700.0],["2009-07-13",9.6457,9.7434,9.5316,9.7325,861600.0],["2009-07-14",9.7271,9.7543,9.537,9.6674,871600.0],["2009-07-15",9.6837,9.8629,9.6457,9.8249,857200.0],["2009-07-16",9.776,9.8032,9.5207,9.5316,1596500.0],["2009-07-17",9.5588,9.6131,9.3687,9.4773,1080700.0],["2009-07-20",9.5044,9.5207,9.2275,9.3144,1091500.0],["2009-07-21",9.3741,9.3741,8.9993,9.07,1460600.0],["2009-07-22",9.0265,9.184,8.9613,9.0482,1037800.0],["2009-07-23",9.0537,9.184,9.0211,9.108,1513200.0],["2009-07-24",9.146,9.4827,9.108,9.3687,1273500.0],["2009-07-27",9.385,9.6945,9.3144,9.6728,1020700.0],["2009-07-28",9.6728,9.6728,9.4773,9.575,493000.0],["2009-07-29",9.5533,9.6022,9.4501,9.5642,548400.0],["2009-07-30",9.6402,9.7651,9.5533,9.6945,455000.0],["2009-07-31",9.6945,9.776,9.5913,9.7054,597600.0],["2009-08-03",9.814,9.852,9.6239,9.7488,549500.0],["2009-08-04",9.6945,9.7597,9.6402,9.7163,313300.0],["2009-08-05",9.6945,9.8086,9.6348,9.7814,488800.0],["2009-08-06",9.8683,9.8683,9.6457,9.7325,562500.0],["2009-08-07",9.4175,9.7869,9.2981,9.5642,1028400.0],["2009-08-10",9.5099,9.5859,9.3415,9.5805,675400.0],["2009-08-11",9.5859,9.6294,9.423,9.5316,369400.0],["2009-08-12",9.5316,9.6891,9.5207,9.6076,488000.0],["2009-08-13",9.6619,9.7163,9.5533,9.6674,613600.0],["2009-08-14",9.6891,9.7706,9.6131,9.7706,582700.0],["2009-08-17",9.6891,9.8086,9.6619,9.7597,544800.0],["2009-08-18",9.7543,9.776,9.6565,9.7054,629600.0],["2009-08-19",9.6728,9.8683,9.6728,9.852,521000.0],["2009-08-20",9.9349,9.9349,9.6421,9.736,706600.0],["2009-08-21",9.8134,9.8299,9.6697,9.7802,712600.0],["2009-08-24",9.7636,9.841,9.7526,9.841,406000.0],["2009-08-25",9.8355,9.9239,9.8023,9.8023,425300.0],["2009-08-26",9.7581,9.8355,9.6973,9.7526,409700.0],["2009-08-27",9.7415,9.7802,9.6697,9.7581,305700.0],["2009-08-28",9.8078,9.8299,9.6973,9.8189,514900.0],["2009-08-31",9.7857,9.8078,9.5758,9.6144,812600.0],["2009-09-01",9.5647,9.6476,9.41,9.4984,812300.0],["2009-09-02",9.4873,9.4873,9.3492,9.3492,556100.0],["2009-09-03",9.3547,9.3934,9.2276,9.2719,507400.0],["2009-09-04",9.2663,9.3713,9.2442,9.3492,299000.0],["2009-09-08",9.4155,9.4321,9.2829,9.3437,334900.0],["2009-09-09",9.3658,9.4376,9.2774,9.3603,463400.0],["2009-09-10",9.3824,9.5094,9.3161,9.4597,499500.0],["2009-09-11",9.4652,9.5371,9.3492,9.421,350700.0],["2009-09-14",9.41,9.5481,9.3879,9.5481,275100.0],["2009-09-15",9.5205,9.6144,9.4597,9.5813,399800.0],["2009-09-16",9.5923,9.8189,9.5371,9.8134,716700.0],["2009-09-17",9.8299,10.0012,9.7526,9.9625,1008000.0],["2009-09-18",9.9791,10.2333,9.6034,10.167,1039700.0],["2009-09-21",10.1338,10.167,10.0178,10.1449,668700.0],["2009-09-22",10.1449,10.2001,10.0786,10.1007,501800.0],["2009-09-23",10.1449,10.167,10.0012,10.0731,605600.0],["2009-09-24",10.0565,10.1117,9.9902,10.062,506400.0],["2009-09-25",10.0675,10.167,10.0399,10.1338,699200.0],["2009-09-28",10.1559,10.2775,10.1283,10.167,453700.0],["2009-09-29",10.1725,10.2499,9.9791,10.1283,569800.0],["2009-09-30",10.1062,10.2001,9.957,10.0123,685500.0],["2009-10-01",10.0178,10.0178,9.8576,9.8686,460200.0],["2009-10-02",9.8078,9.9681,9.747,9.9294,577900.0],["2009-10-05",9.9791,10.1946,9.9515,10.1725,680900.0],["2009-10-06",10.1891,10.2885,10.1228,10.2001,544200.0],["2009-10-07",10.2001,10.3162,10.1891,10.2554,574900.0],["2009-10-08",10.272,10.3659,10.2167,10.3549,533200.0],["2009-10-09",10.3493,10.4212,10.3051,10.3714,395000.0],["2009-10-12",10.3935,10.5372,10.388,10.4598,505400.0],["2009-10-13",10.4543,10.5151,10.283,10.3107,388000.0],["2009-10-14",10.4046,10.4212,10.1946,10.3162,525200.0],["2009-10-15",10.3051,10.3217,10.051,10.0952,1066300.0],["2009-10-16",10.0731,10.178,10.0178,10.1338,474800.0],["2009-10-19",10.1615,10.3106,10.062,10.2996,236100.0],["2009-10-20",10.2885,10.3272,10.178,10.272,419400.0],["2009-10-21",10.2886,10.3328,10.1946,10.2057,412500.0],["2009-10-22",10.1725,10.3051,10.1173,10.272,353900.0],["2009-10-23",10.283,10.283,9.946,10.0952,558300.0],["2009-10-26",10.1338,10.2499,9.9736,10.0233,466600.0],["2009-10-27",10.062,10.1504,9.9791,9.9902,355400.0],["2009-10-28",10.0123,10.0675,9.946,9.946,431700.0],["2009-10-29",9.9736,10.1062,9.8686,10.0565,478800.0],["2009-10-30",10.062,10.062,9.8134,9.8631,662900.0],["2009-11-02",9.9183,10.3493,9.8907,10.1338,1167800.0],["2009-11-03",10.0896,10.1725,9.8962,10.1504,909100.0],["2009-11-04",10.2664,10.3328,10.1338,10.2609,633300.0],["2009-11-05",10.3217,10.4709,10.3107,10.4543,479300.0],["2009-11-06",10.4267,10.5261,10.3825,10.4322,295800.0],["2009-11-09",10.493,10.5427,10.4212,10.4764,396700.0],["2009-11-10",10.4433,10.6035,10.4433,10.5538,335100.0],["2009-11-11",10.6035,10.7803,10.5648,10.703,680300.0],["2009-11-12",10.7928,10.8433,10.6412,10.6973,1122700.0],["2009-11-13",10.7479,10.8153,10.6805,10.7479,423900.0],["2009-11-16",10.7816,10.9894,10.7816,10.9107,431700.0],["2009-11-17",10.8546,10.9051,10.7647,10.8658,357200.0],["2009-11-18",10.8321,11.1803,10.8321,11.1747,809100.0],["2009-11-19",11.1578,11.1578,10.7928,10.849,577300.0],["2009-11-20",10.8209,10.8377,10.703,10.7479,415300.0],["2009-11-23",10.8995,10.9332,10.7872,10.877,433700.0],["2009-11-24",10.8939,10.9444,10.7872,10.9388,323200.0],["2009-11-25",10.9669,11.3431,10.9557,11.287,800300.0],["2009-11-27",11.141,11.2477,11.0624,11.2308,305800.0],["2009-11-30",11.2477,11.2982,11.0118,11.1522,725200.0],["2009-12-01",11.1466,11.2757,11.068,11.1747,533400.0],["2009-12-02",11.1578,11.3431,11.1185,11.3263,511700.0],["2009-12-03",11.315,11.5677,11.169,11.1915,534600.0],["2009-12-04",11.2252,11.3038,10.8377,11.0624,1060600.0],["2009-12-07",11.0848,11.287,11.068,11.2252,712900.0],["2009-12-08",11.1466,11.3207,11.0567,11.2477,541500.0],["2009-12-09",11.2084,11.2757,11.1185,11.2308,451000.0],["2009-12-10",11.2814,11.7867,11.2814,11.7194,1144100.0],["2009-12-11",11.7924,11.7924,11.5228,11.6183,762800.0],["2009-12-14",11.6744,11.8597,11.6576,11.8317,465100.0],["2009-12-15",11.7924,11.7924,11.5734,11.6632,746600.0],["2009-12-16",11.6464,11.7643,11.579,11.6239,440600.0],["2009-12-17",11.5846,11.6127,11.3993,11.5004,747300.0],["2009-12-18",11.5116,11.5958,11.4161,11.5846,763100.0],["2009-12-21",11.6351,11.7699,11.607,11.7699,463100.0],["2009-12-22",11.7811,11.8822,11.6744,11.7867,460600.0],["2009-12-23",11.8204,11.972,11.7362,11.8429,318800.0],["2009-12-24",11.826,11.9889,11.826,11.8991,226700.0],["2009-12-28",11.9608,12.0226,11.9159,11.9889,312000.0],["2009-12-29",11.9496,12.0956,11.9496,11.9889,333100.0],["2009-12-30",12.0001,12.1012,11.871,11.9384,324700.0],["2009-12-31",11.9608,12.0114,11.7362,11.7362,475600.0],["2010-01-04",11.7362,11.9159,11.6969,11.7587,595000.0],["2010-01-05",11.8429,11.9664,11.4274,11.5902,510200.0],["2010-01-06",11.6183,11.899,11.6014,11.8036,397300.0],["2010-01-07",11.7924,11.8429,11.7081,11.798,309300.0],["2010-01-08",11.8148,11.9047,11.725,11.8766,188600.0],["2010-01-11",11.8822,12.0282,11.8541,12.017,323200.0],["2010-01-12",11.9496,12.0001,11.8317,11.9047,244700.0],["2010-01-13",11.9608,12.0731,11.8654,12.0451,224100.0],["2010-01-14",12.0338,12.1012,11.9608,12.0844,238800.0],["2010-01-15",12.0338,12.1574,11.9047,12.0731,366600.0],["2010-01-19",12.0619,12.2135,12.0226,12.1293,369500.0],["2010-01-20",12.1068,12.2304,11.9271,12.2023,316400.0],["2010-01-21",12.1798,12.2809,11.9552,12.0338,783400.0],["2010-01-22",12.0394,12.0844,11.8485,11.8485,447400.0],["2010-01-25",11.8878,11.8878,11.725,11.8541,468700.0],["2010-01-26",11.8541,11.9327,11.7362,11.8878,292000.0],["2010-01-27",11.4891,11.6295,11.1578,11.287,1082200.0],["2010-01-28",11.3038,11.3094,11.0118,11.242,570600.0],["2010-01-29",11.242,11.3094,11.1073,11.1073,517200.0],["2010-02-01",11.096,11.1466,10.9332,11.1129,390000.0],["2010-02-02",11.1017,11.2027,10.9781,11.0736,603800.0],["2010-02-03",11.0624,11.1129,10.95,11.0287,485000.0],["2010-02-04",10.9781,11.0567,10.7872,10.7872,675500.0],["2010-02-05",10.7647,10.8097,10.4615,10.6805,735100.0],["2010-02-08",10.7198,10.7535,10.5233,10.5457,505400.0],["2010-02-09",10.6468,10.8602,10.5738,10.6805,559800.0],["2010-02-10",10.6468,10.9444,10.63,10.8995,747100.0],["2010-02-11",10.877,11.141,10.7591,11.141,602800.0],["2010-02-12",11.1297,11.2196,10.9164,11.1971,784300.0],["2010-02-16",11.2814,11.3319,11.0736,11.3094,636900.0],["2010-02-17",11.36,11.4554,11.2477,11.4554,527900.0],["2010-02-18",11.4839,11.5524,11.2844,11.3528,652200.0],["2010-02-19",11.3186,11.3984,11.3015,11.3585,642900.0],["2010-02-22",11.4611,12.1625,11.444,12.077,1151800.0],["2010-02-23",12.0313,12.1112,11.9173,12.0598,795000.0],["2010-02-24",12.0598,12.0598,11.8261,11.9971,528900.0],["2010-02-25",11.9173,11.9344,11.712,11.7861,577400.0],["2010-02-26",11.7462,11.9002,11.5866,11.6151,515300.0],["2010-03-01",11.6607,11.7519,11.6037,11.6892,779000.0],["2010-03-02",11.6892,11.8147,11.6892,11.7747,505600.0],["2010-03-03",11.8147,11.9743,11.7234,11.7804,651000.0],["2010-03-04",11.7804,11.8318,11.6778,11.8033,606400.0],["2010-03-05",11.8774,11.9914,11.8204,11.9914,949300.0],["2010-03-08",11.9686,12.0085,11.8375,11.8432,560200.0],["2010-03-09",11.8204,11.8717,11.7405,11.8717,828200.0],["2010-03-10",11.8945,12.2423,11.8774,12.2309,721500.0],["2010-03-11",12.2252,12.5046,12.1112,12.5046,757300.0],["2010-03-12",12.4932,12.4989,12.3278,12.4818,629400.0],["2010-03-15",12.4989,12.5331,12.3849,12.4989,509800.0],["2010-03-16",12.4989,12.9094,12.459,12.8809,1128600.0],["2010-03-17",12.8638,13.0976,12.8182,12.8866,1008700.0],["2010-03-18",12.9266,13.1204,12.7327,12.7441,754200.0],["2010-03-19",12.7156,12.9152,12.6186,12.7156,605600.0],["2010-03-22",12.6244,12.7669,12.5445,12.6472,286900.0],["2010-03-23",12.6186,12.8239,12.6072,12.7954,492200.0],["2010-03-24",12.7954,12.8581,12.6586,12.7156,311000.0],["2010-03-25",12.7384,12.7954,12.6358,12.6529,263400.0],["2010-03-26",12.6928,12.7726,12.5787,12.6871,372000.0],["2010-03-29",12.7042,12.8296,12.67,12.7954,249800.0],["2010-03-30",12.7612,12.9608,12.7441,12.8695,276200.0],["2010-03-31",12.9266,12.9437,12.7783,12.8011,337300.0],["2010-04-01",12.8182,12.9665,12.8125,12.9266,288100.0],["2010-04-05",12.9836,13.1261,12.9494,13.0178,263500.0],["2010-04-06",12.9323,13.2858,12.9152,13.2801,462000.0],["2010-04-07",13.2174,13.2573,13.0406,13.1603,432400.0],["2010-04-08",13.1147,13.1147,12.8011,12.9266,591200.0],["2010-04-09",12.9266,12.9608,12.7726,12.9038,397600.0],["2010-04-12",12.8752,13.0178,12.8752,13.0007,257600.0],["2010-04-13",13.0235,13.0691,12.8923,13.0292,295600.0],["2010-04-14",13.0919,13.1204,12.9494,13.0919,298600.0],["2010-04-15",13.052,13.1774,13.0406,13.0976,486200.0],["2010-04-16",13.0691,13.1432,12.938,12.9722,467800.0],["2010-04-19",12.9779,13.0919,12.9665,13.0292,429000.0],["2010-04-20",13.052,13.1717,13.052,13.1432,297600.0],["2010-04-21",13.1717,13.4854,13.1432,13.4397,1331100.0],["2010-04-22",13.4226,13.5082,13.3029,13.5025,362200.0],["2010-04-23",13.5367,13.6564,13.474,13.6279,372000.0],["2010-04-26",13.645,13.7077,13.4911,13.5367,327100.0],["2010-04-27",13.4911,13.6051,13.2801,13.32,361600.0],["2010-04-28",13.3941,13.5139,13.3086,13.4683,355600.0],["2010-04-29",13.5481,13.5766,13.4169,13.474,473500.0],["2010-04-30",13.4397,13.5652,13.2915,13.3143,510500.0],["2010-05-03",13.3827,13.5709,13.3599,13.5253,498000.0],["2010-05-04",13.4454,13.5481,13.2972,13.3941,567600.0],["2010-05-05",13.32,13.4512,13.2117,13.3656,413100.0],["2010-05-06",13.2972,13.3485,12.1967,12.8581,874800.0],["2010-05-07",12.8581,12.938,12.4818,12.6129,781800.0],["2010-05-10",13.0919,13.1832,12.8752,13.1603,411500.0],["2010-05-11",13.1147,13.1147,12.8353,12.8866,796600.0],["2010-05-12",12.8695,13.2516,12.8695,13.2003,426700.0],["2010-05-13",13.1717,13.2915,13.1261,13.166,327600.0],["2010-05-14",13.0862,13.2288,12.9551,13.1889,494000.0],["2010-05-17",13.2288,13.2402,12.9779,13.1832,581000.0],["2010-05-18",13.2345,13.4112,13.1318,13.1832,637800.0],["2010-05-19",13.2814,13.2814,12.7439,12.9462,680700.0],["2010-05-20",12.7844,12.9231,12.6225,12.6225,1072800.0],["2010-05-21",12.4549,12.715,12.4203,12.6457,733000.0],["2010-05-24",12.6688,12.8306,12.5185,12.663,387200.0],["2010-05-25",12.5012,12.5012,12.1775,12.4318,500000.0],["2010-05-26",12.5012,12.6225,12.3856,12.4549,444000.0],["2010-05-27",12.6283,12.7959,12.559,12.7844,248900.0],["2010-05-28",12.8017,12.8248,12.6457,12.6919,377600.0],["2010-06-01",12.6052,12.9462,12.5301,12.5301,439000.0],["2010-06-02",12.5532,12.663,12.3971,12.663,469900.0],["2010-06-03",12.663,12.9751,12.611,12.9693,433700.0],["2010-06-04",12.8537,12.9693,12.478,12.5301,309200.0],["2010-06-07",12.5821,12.6168,12.4549,12.5243,438800.0],["2010-06-08",12.5069,12.6514,12.4202,12.6399,367400.0],["2010-06-09",12.6514,12.6746,12.4723,12.5243,420500.0],["2010-06-10",12.6803,12.9693,12.6803,12.9693,346900.0],["2010-06-11",12.8479,13.0271,12.8479,12.9693,243400.0],["2010-06-14",13.0098,13.1196,12.952,13.0155,246400.0],["2010-06-15",13.1022,13.3392,13.0965,13.3392,206200.0],["2010-06-16",13.3103,13.6282,13.2467,13.4837,477200.0],["2010-06-17",13.5819,13.6397,13.4664,13.5415,358100.0],["2010-06-18",13.5126,13.5473,13.4375,13.4952,421000.0],["2010-06-21",13.6224,13.6975,13.4895,13.5473,235100.0],["2010-06-22",13.5299,13.553,13.1889,13.2063,206500.0],["2010-06-23",13.1947,13.2698,13.004,13.2236,313100.0],["2010-06-24",13.2236,13.397,13.1543,13.2756,498500.0],["2010-06-25",13.2756,13.3854,13.004,13.3854,585300.0],["2010-06-28",13.4375,13.5646,13.2467,13.4721,353600.0],["2010-06-29",13.3797,13.3797,13.1138,13.1716,375700.0],["2010-06-30",13.1485,13.4028,13.1196,13.1658,354600.0],["2010-07-01",12.8364,13.056,12.7381,12.9578,610000.0],["2010-07-02",12.9289,13.0213,12.8248,12.9578,297700.0],["2010-07-06",12.9924,13.2525,12.9693,13.0907,379500.0],["2010-07-07",13.0907,13.4606,13.0849,13.4548,407200.0],["2010-07-08",13.5241,13.5819,13.4317,13.5473,255400.0],["2010-07-09",13.5704,13.6455,13.449,13.6282,207000.0],["2010-07-12",13.553,13.6513,13.5184,13.6051,240100.0],["2010-07-13",13.7206,13.7495,13.6051,13.7033,386600.0],["2010-07-14",13.7033,13.8016,13.5993,13.738,373100.0],["2010-07-15",13.7149,13.738,13.4259,13.7149,469100.0],["2010-07-16",13.6975,13.6975,13.4086,13.449,332500.0],["2010-07-19",13.4952,13.5588,13.3334,13.5357,336800.0],["2010-07-20",13.4028,13.6397,13.2872,13.6397,321500.0],["2010-07-21",13.6918,13.6918,13.345,13.4028,464600.0],["2010-07-22",13.501,13.7958,13.501,13.7264,554900.0],["2010-07-23",13.7149,13.8998,13.5993,13.8825,400800.0],["2010-07-26",13.8767,14.2235,13.8767,14.1715,663500.0],["2010-07-27",14.1599,14.3333,14.1599,14.3044,705600.0],["2010-07-28",14.2524,14.2524,14.0038,14.0501,417500.0],["2010-07-29",14.1715,14.1715,13.7264,13.7842,392600.0],["2010-07-30",13.6166,13.7322,13.5184,13.6108,919900.0],["2010-08-02",13.7958,13.9518,13.7091,13.8016,731800.0],["2010-08-03",13.8247,13.9114,13.7322,13.7495,556300.0],["2010-08-04",13.8016,13.8131,13.6629,13.8016,478300.0],["2010-08-05",13.7033,13.8247,13.7033,13.8131,512300.0],["2010-08-06",13.6918,13.8247,13.6397,13.7842,517000.0],["2010-08-09",13.8073,13.9576,13.79,13.9345,409900.0],["2010-08-10",13.8536,14.4431,13.7958,14.2697,1120600.0],["2010-08-11",14.1252,14.1946,13.9634,14.0038,464200.0],["2010-08-12",13.9287,13.9287,13.6513,13.8131,672600.0],["2010-08-13",13.7784,13.8594,13.686,13.7727,560600.0],["2010-08-16",13.738,13.9865,13.6397,13.9749,437100.0],["2010-08-17",14.0963,14.3159,13.9114,14.2697,602500.0],["2010-08-18",14.2697,14.2986,14.1021,14.2061,413800.0],["2010-08-19",14.171,14.1827,13.8901,13.9837,392800.0],["2010-08-20",13.9603,14.0364,13.814,14.0013,353900.0],["2010-08-23",14.0247,14.1652,13.9018,13.9076,276900.0],["2010-08-24",13.7671,13.9778,13.7262,13.8549,365100.0],["2010-08-25",13.8022,13.8783,13.6149,13.8549,452500.0],["2010-08-26",13.89,13.9954,13.8022,13.8022,478600.0],["2010-08-27",13.8608,14.0891,13.7145,14.054,365000.0],["2010-08-30",14.0481,14.1125,13.9076,13.9076,428200.0],["2010-08-31",13.89,14.1066,13.7203,14.0598,508500.0],["2010-09-01",14.1944,14.3349,14.1417,14.3291,393800.0],["2010-09-02",14.3291,14.3291,14.171,14.2413,361400.0],["2010-09-03",14.2998,14.3408,14.0598,14.1476,426900.0],["2010-09-07",14.0774,14.1827,14.0013,14.0598,332100.0],["2010-09-08",14.0364,14.0364,13.8198,13.8257,443100.0],["2010-09-09",13.8959,13.9252,13.5564,13.5974,757300.0],["2010-09-10",13.6559,13.6559,13.4745,13.5154,402000.0],["2010-09-13",13.6501,13.7847,13.5564,13.5564,424400.0],["2010-09-14",13.5154,13.6442,13.4745,13.5213,441000.0],["2010-09-15",13.4862,13.6149,13.4628,13.5915,298600.0],["2010-09-16",13.5623,13.6442,13.4686,13.4979,388000.0],["2010-09-17",13.5213,13.5974,13.4628,13.533,345700.0],["2010-09-20",13.5096,13.6501,13.4803,13.5447,490000.0],["2010-09-21",13.5096,13.6091,13.4628,13.4628,421500.0],["2010-09-22",13.4628,13.5857,13.3867,13.4101,398800.0],["2010-09-23",13.3457,13.4276,13.1994,13.2696,584000.0],["2010-09-24",13.3574,13.4335,13.053,13.2286,834800.0],["2010-09-27",13.1876,13.4628,13.1408,13.3574,490400.0],["2010-09-28",13.3164,13.3867,13.2052,13.2696,398300.0],["2010-09-29",13.2345,13.2872,13.1408,13.1525,423700.0],["2010-09-30",13.1233,13.3867,13.1233,13.1935,520200.0],["2010-10-01",13.2228,13.334,13.1701,13.3047,316900.0],["2010-10-04",13.2579,13.3867,13.1057,13.1759,287300.0],["2010-10-05",13.2872,13.451,13.2579,13.4042,270500.0],["2010-10-06",13.3691,13.4511,13.2579,13.293,302200.0],["2010-10-07",13.3574,13.3633,13.2169,13.293,177800.0],["2010-10-08",13.3047,13.3047,13.1525,13.1701,411600.0],["2010-10-11",13.1935,13.2169,13.1408,13.1642,253700.0],["2010-10-12",13.1525,13.1584,13.0062,13.094,416500.0],["2010-10-13",13.1174,13.2169,13.0355,13.1876,490100.0],["2010-10-14",13.1994,13.2813,13.1701,13.2579,313800.0],["2010-10-15",13.293,13.3047,13.1701,13.252,395500.0],["2010-10-18",13.2345,13.334,13.2286,13.334,773300.0],["2010-10-19",13.2228,13.375,13.1291,13.1701,446800.0],["2010-10-20",13.2169,13.3691,13.2169,13.3106,236500.0],["2010-10-21",13.3106,13.3457,13.1174,13.1994,463200.0],["2010-10-22",13.1994,13.2286,12.9594,12.9886,559500.0],["2010-10-25",12.9945,13.053,12.8774,12.895,588000.0],["2010-10-26",12.895,13.0589,12.8774,13.0355,731000.0],["2010-10-27",12.9652,13.053,12.8306,12.9945,465300.0],["2010-10-28",13.0413,13.1057,12.9945,13.0823,288400.0],["2010-10-29",13.0823,13.2111,13.0238,13.1935,445200.0],["2010-11-01",13.1994,13.2462,12.7955,12.8657,581800.0],["2010-11-02",12.9711,13.1584,12.9242,13.1584,475000.0],["2010-11-03",13.1876,13.2754,13.1291,13.252,491000.0],["2010-11-04",13.3164,13.4862,13.1935,13.4803,624100.0],["2010-11-05",13.5271,13.7027,13.4628,13.6618,758900.0],["2010-11-08",13.6266,13.6618,13.4335,13.5447,522100.0],["2010-11-09",13.574,13.7027,13.4979,13.5974,605100.0],["2010-11-10",13.5796,13.5855,13.3482,13.4372,516600.0],["2010-11-11",13.3601,13.4609,13.3423,13.4609,497800.0],["2010-11-12",13.3779,13.3838,13.1999,13.1999,304600.0],["2010-11-15",13.277,13.5618,13.2592,13.4728,537000.0],["2010-11-16",13.3601,13.4016,13.0575,13.1584,488900.0],["2010-11-17",13.1643,13.2177,13.0279,13.1999,410900.0],["2010-11-18",13.3067,13.3126,13.2118,13.2711,279600.0],["2010-11-19",13.2236,13.3185,13.0872,13.3126,634900.0],["2010-11-22",13.3126,13.4194,13.1999,13.2889,422900.0],["2010-11-23",13.1762,13.1999,13.0219,13.1109,337900.0],["2010-11-24",13.0931,13.2058,13.0931,13.1999,337500.0],["2010-11-26",13.1524,13.2652,13.1109,13.1821,147400.0],["2010-11-29",13.1287,13.1287,12.9982,13.0931,440000.0],["2010-11-30",13.0219,13.0694,12.9151,12.9863,519800.0],["2010-12-01",13.1406,13.194,13.0338,13.1524,325400.0],["2010-12-02",13.194,13.194,13.0635,13.1465,283500.0],["2010-12-03",13.0753,13.188,13.0041,13.1702,807000.0],["2010-12-06",13.1346,13.188,13.0931,13.105,466000.0],["2010-12-07",13.1999,13.2652,13.1228,13.1524,497800.0],["2010-12-08",13.1406,13.1762,13.0101,13.0753,388100.0],["2010-12-09",13.1346,13.188,13.0753,13.1762,419400.0],["2010-12-10",13.2355,13.2355,13.1109,13.1999,321600.0],["2010-12-13",13.2652,13.277,13.0872,13.2177,447800.0],["2010-12-14",13.2711,13.3897,13.2592,13.3719,381500.0],["2010-12-15",13.3482,13.3897,13.1584,13.1762,417000.0],["2010-12-16",13.1643,13.3008,13.1406,13.3008,318700.0],["2010-12-17",13.2948,13.2948,13.1524,13.2355,566900.0],["2010-12-20",13.2948,13.2948,13.1287,13.2058,373500.0],["2010-12-21",13.2355,13.3067,13.1702,13.2177,221400.0],["2010-12-22",13.2355,13.3779,13.1762,13.3601,311700.0],["2010-12-23",13.3838,13.4253,13.3067,13.3186,171900.0],["2010-12-27",13.3186,13.4609,13.2414,13.3541,228200.0],["2010-12-28",13.3779,13.5203,13.3304,13.4965,345000.0],["2010-12-29",13.4965,13.5262,13.4194,13.4847,159700.0],["2010-12-30",13.4669,13.6804,13.4431,13.5974,482000.0],["2010-12-31",13.6448,13.6804,13.5084,13.5203,418000.0],["2011-01-03",13.5855,13.6567,13.5203,13.5974,272400.0],["2011-01-04",13.805,14.1788,13.7576,14.1491,1231400.0],["2011-01-05",14.1491,14.1491,13.9949,14.1254,529400.0],["2011-01-06",14.1135,14.1847,14.0186,14.161,555800.0],["2011-01-07",14.161,15.6619,14.0127,14.689,7824700.0],["2011-01-10",14.4754,14.5288,14.2203,14.4813,1448900.0],["2011-01-11",14.5644,14.6237,14.4813,14.5585,694800.0],["2011-01-12",14.6474,14.7898,14.5762,14.6474,1092700.0],["2011-01-13",14.6712,14.6712,14.5169,14.5822,288900.0],["2011-01-14",14.5703,14.6356,14.511,14.6237,359200.0],["2011-01-18",14.6,14.689,14.5169,14.6771,555000.0],["2011-01-19",14.6534,14.7542,14.6237,14.6474,300200.0],["2011-01-20",14.6,14.7364,14.5051,14.6237,304500.0],["2011-01-21",14.6415,14.7008,14.5347,14.6534,224700.0],["2011-01-24",14.6712,14.8136,14.6534,14.7424,187200.0],["2011-01-25",14.7008,14.7839,14.6474,14.7661,256500.0],["2011-01-26",14.8135,14.8195,14.6593,14.7364,208200.0],["2011-01-27",14.7542,14.9025,14.7305,14.8432,301000.0],["2011-01-28",14.8373,14.8788,14.6949,14.6949,339000.0],["2011-01-31",14.7483,14.8729,14.7008,14.772,453600.0],["2011-02-01",14.861,14.9975,14.8491,14.9975,390500.0],["2011-02-02",14.9678,15.0509,14.8491,14.9441,361600.0],["2011-02-03",14.9085,14.9381,14.8136,14.9025,229200.0],["2011-02-04",14.8551,14.9559,14.7424,14.8017,184400.0],["2011-02-07",14.8729,14.9322,14.7839,14.9263,304100.0],["2011-02-08",14.8966,14.9559,14.8017,14.9203,322000.0],["2011-02-09",14.8729,14.9203,14.8195,14.8669,241500.0],["2011-02-10",14.861,14.9263,14.8136,14.8847,218400.0],["2011-02-11",14.7602,14.8492,14.4398,14.8492,476800.0],["2011-02-14",14.8373,14.8373,14.6059,14.6949,368100.0],["2011-02-15",14.689,14.7958,14.6237,14.7127,528900.0],["2011-02-16",14.7839,14.8491,14.689,14.7661,476900.0],["2011-02-17",14.7841,14.8322,14.7481,14.7721,297900.0],["2011-02-18",14.7781,14.7901,14.676,14.7421,243600.0],["2011-02-22",14.6159,14.718,14.5498,14.5979,508400.0],["2011-02-23",14.5979,14.6459,14.3696,14.4177,603300.0],["2011-02-24",14.3636,14.4837,14.2735,14.2795,507000.0],["2011-02-25",14.3275,14.4357,14.2735,14.4357,481600.0],["2011-02-28",14.4657,14.7781,14.4657,14.5078,582400.0],["2011-03-01",14.5198,14.7,14.4838,14.5438,434300.0],["2011-03-02",14.5618,14.8262,14.5618,14.7961,487900.0],["2011-03-03",14.8141,15.0184,14.8021,14.9643,390000.0],["2011-03-04",14.8983,14.9884,14.694,14.8142,437700.0],["2011-03-07",14.8682,14.8682,14.5919,14.7,624700.0],["2011-03-08",14.7361,14.9163,14.724,14.8742,327300.0],["2011-03-09",14.8502,14.9163,14.712,14.8922,334000.0],["2011-03-10",14.8202,14.8202,14.6159,14.6159,341100.0],["2011-03-11",14.6399,14.7781,14.6159,14.73,265400.0],["2011-03-14",14.706,14.8923,14.5919,14.6219,542000.0],["2011-03-15",14.4237,14.5558,14.2915,14.4417,385100.0],["2011-03-16",14.4237,14.4898,14.0512,14.1594,853100.0],["2011-03-17",14.3696,14.3696,14.1594,14.2194,654300.0],["2011-03-18",14.3276,14.4056,14.0873,14.1293,729400.0],["2011-03-21",14.3035,14.5859,14.2615,14.5859,611700.0],["2011-03-22",14.5679,14.682,14.5258,14.5438,316700.0],["2011-03-23",14.5018,14.6399,14.3816,14.5318,543900.0],["2011-03-24",14.6039,14.658,14.5498,14.6459,516600.0],["2011-03-25",14.6099,14.718,14.5859,14.6099,305900.0],["2011-03-28",14.6099,14.718,14.5378,14.5438,257600.0],["2011-03-29",14.5618,14.694,14.4357,14.6339,336100.0],["2011-03-30",14.658,14.8322,14.658,14.7721,259100.0],["2011-03-31",14.718,14.8983,14.6159,14.8983,659100.0],["2011-04-01",14.9703,15.1986,14.9103,15.1866,624700.0],["2011-04-04",15.1626,15.2587,15.0725,15.1085,526800.0],["2011-04-05",15.0785,15.2347,15.0244,15.1626,472300.0],["2011-04-06",15.1566,15.3248,15.1446,15.3008,586700.0],["2011-04-07",15.2767,15.2947,15.0304,15.0424,388900.0],["2011-04-08",15.0545,15.1265,14.8742,14.9944,261200.0],["2011-04-11",14.9824,15.0184,14.7481,14.8142,405600.0],["2011-04-12",14.7421,14.8021,14.658,14.694,407700.0],["2011-04-13",14.7541,14.8081,14.6039,14.6339,289000.0],["2011-04-14",14.5739,14.676,14.5378,14.67,474100.0],["2011-04-15",14.7361,14.8862,14.652,14.8021,398900.0],["2011-04-18",14.706,14.706,14.4837,14.5618,432800.0],["2011-04-19",14.5859,14.6399,14.4777,14.5138,345500.0],["2011-04-20",14.6159,14.7661,14.6159,14.73,574800.0],["2011-04-21",14.7361,14.8442,14.67,14.8202,243500.0],["2011-04-25",14.7901,14.8983,14.712,14.8802,200900.0],["2011-04-26",14.8802,15.1445,14.8742,15.0965,402900.0],["2011-04-27",15.0845,15.3007,15.0064,15.2947,406000.0],["2011-04-28",15.2407,15.3368,15.1866,15.3308,357700.0],["2011-04-29",15.3128,15.3488,15.2166,15.3128,216000.0],["2011-05-02",15.3188,15.487,15.2887,15.4449,375700.0],["2011-05-03",15.4509,15.6552,15.4209,15.511,402400.0],["2011-05-04",15.529,15.6071,15.4149,15.4449,396900.0],["2011-05-05",15.3969,15.499,15.2767,15.3969,308600.0],["2011-05-06",15.493,15.7333,15.4629,15.6191,479200.0],["2011-05-09",15.529,15.7153,15.481,15.6732,296000.0],["2011-05-10",15.6131,15.8474,15.6011,15.7153,584300.0],["2011-05-11",15.7573,15.7573,15.511,15.5891,466800.0],["2011-05-12",15.541,15.7873,15.535,15.7693,289000.0],["2011-05-13",15.8294,15.8294,15.5591,15.6372,362200.0],["2011-05-16",15.5771,15.7032,15.511,15.6252,279200.0],["2011-05-17",15.535,15.6191,15.505,15.5951,384300.0],["2011-05-18",15.6437,15.6437,15.3276,15.4735,479800.0],["2011-05-19",15.4978,15.6255,15.358,15.4553,615700.0],["2011-05-20",15.4553,15.6377,15.4188,15.5586,418700.0],["2011-05-23",15.4249,15.4918,15.1634,15.1817,439400.0],["2011-05-24",15.1817,15.2182,14.902,14.9446,577600.0],["2011-05-25",14.902,14.9506,14.7318,14.9081,333300.0],["2011-05-26",14.8412,14.9202,14.7257,14.9081,473900.0],["2011-05-27",14.9202,15.0114,14.8898,14.9628,199000.0],["2011-05-31",15.0236,15.1452,14.9932,15.0966,536900.0],["2011-06-01",15.0783,15.133,14.8108,14.8169,453200.0],["2011-06-02",14.8169,14.8716,14.6649,14.75,375400.0],["2011-06-03",14.6527,14.6953,14.5311,14.5311,401900.0],["2011-06-06",14.5554,14.5554,14.4156,14.446,303000.0],["2011-06-07",14.5007,14.5494,14.4217,14.4217,294000.0],["2011-06-08",14.4338,14.5068,14.367,14.4278,425800.0],["2011-06-09",14.4703,14.5129,14.3487,14.3852,297900.0],["2011-06-10",14.3122,14.3609,14.221,14.2271,414900.0],["2011-06-13",14.2575,14.367,14.2271,14.3122,296100.0],["2011-06-14",14.4399,14.5676,14.3366,14.4946,425400.0],["2011-06-15",14.4642,14.5737,14.2332,14.2697,429500.0],["2011-06-16",14.3062,14.4217,14.2697,14.3487,383400.0],["2011-06-17",14.4399,14.4703,14.3122,14.4399,693000.0],["2011-06-20",14.4399,14.5798,14.3366,14.5554,274800.0],["2011-06-21",14.6102,14.6102,14.4278,14.5129,450000.0],["2011-06-22",14.4825,14.4825,14.3305,14.3366,391100.0],["2011-06-23",14.2575,14.3122,14.1359,14.2575,392300.0],["2011-06-24",14.294,14.3974,14.2636,14.3183,396900.0],["2011-06-27",14.3426,14.4034,14.3244,14.3305,233300.0],["2011-06-28",14.3791,14.4399,14.3305,14.4095,227600.0],["2011-06-29",14.4399,14.671,14.3791,14.6223,415100.0],["2011-06-30",14.671,14.677,14.5372,14.6284,356100.0],["2011-07-01",14.6831,14.9263,14.6406,14.9081,331500.0],["2011-07-05",14.9142,14.9567,14.8047,14.8351,300000.0],["2011-07-06",14.8473,14.9993,14.75,14.9689,253100.0],["2011-07-07",15.0479,15.054,14.9202,15.0114,221100.0],["2011-07-08",14.902,15.0358,14.902,15.0236,330500.0],["2011-07-11",14.8959,14.9324,14.7014,14.75,436100.0],["2011-07-12",14.7196,14.9324,14.6649,14.8351,328600.0],["2011-07-13",14.9081,14.9567,14.8047,14.823,350200.0],["2011-07-14",14.823,14.8716,14.6223,14.6892,339700.0],["2011-07-15",14.6831,14.7318,14.5919,14.6588,199700.0],["2011-07-18",14.6162,14.671,14.4338,14.4825,279100.0],["2011-07-19",14.5311,14.6162,14.4217,14.5919,294400.0],["2011-07-20",14.6406,14.9506,14.598,14.9324,363200.0],["2011-07-21",14.9445,15.1573,14.9445,15.1391,322100.0],["2011-07-22",15.127,15.133,15.0054,15.0236,181900.0],["2011-07-25",14.9324,15.1148,14.9324,15.0114,224400.0],["2011-07-26",14.9871,15.0236,14.8655,14.8838,215600.0],["2011-07-27",14.8169,14.8534,14.6162,14.6284,399900.0],["2011-07-28",14.6466,14.6588,14.4278,14.4399,331100.0],["2011-07-29",14.3487,14.4338,14.2271,14.2271,431200.0],["2011-08-01",14.3852,14.4095,14.142,14.2028,447400.0],["2011-08-02",14.1663,14.3001,14.0508,14.0508,376900.0],["2011-08-03",14.1238,14.1481,13.765,14.0265,401700.0],["2011-08-04",14.0204,14.0204,13.4975,13.5644,772000.0],["2011-08-05",13.6738,13.8988,13.455,13.7042,998400.0],["2011-08-08",13.4185,13.613,12.7801,12.8044,1889400.0],["2011-08-09",12.9807,13.3455,12.5186,13.3455,1380400.0],["2011-08-10",13.1631,13.4306,12.9929,13.0719,733600.0],["2011-08-11",13.2446,14.1145,13.1583,13.9356,758500.0],["2011-08-12",14.0528,14.096,13.7628,13.8369,452700.0],["2011-08-15",13.9479,14.4106,13.9479,14.3982,310400.0],["2011-08-16",14.1823,14.3427,14.1021,14.3057,467400.0],["2011-08-17",14.3674,14.5278,14.3242,14.3674,258800.0],["2011-08-18",14.1021,14.1885,13.9664,14.133,431900.0],["2011-08-19",14.0034,14.17,13.9602,13.9664,339400.0],["2011-08-22",14.2132,14.2934,13.9109,13.9849,333200.0],["2011-08-23",14.0466,14.281,13.9356,14.281,481000.0],["2011-08-24",14.2378,14.6943,14.2193,14.6512,395900.0],["2011-08-25",14.7314,14.7314,14.318,14.3921,296000.0],["2011-08-26",14.3242,14.534,14.0096,14.4661,277600.0],["2011-08-29",14.6203,14.8794,14.5401,14.8547,285500.0],["2011-08-30",14.7869,14.9103,14.756,14.8239,450000.0],["2011-08-31",14.8794,14.9473,14.7745,14.8177,469100.0],["2011-09-01",14.8054,14.9103,14.5895,14.6142,364900.0],["2011-09-02",14.3859,14.4908,14.2749,14.3057,375000.0],["2011-09-06",14.0343,14.1145,13.8739,14.096,602800.0],["2011-09-07",14.2995,14.3674,14.1762,14.3489,356000.0],["2011-09-08",14.2749,14.6943,14.2255,14.571,913800.0],["2011-09-09",14.4476,14.4846,14.2502,14.3736,710500.0],["2011-09-12",14.2193,14.4969,14.2008,14.4969,458600.0],["2011-09-13",14.6203,14.8054,14.4723,14.7499,620700.0],["2011-09-14",14.8794,15.0028,14.6327,14.8794,450800.0],["2011-09-15",14.9349,15.1015,14.8424,15.1015,366000.0],["2011-09-16",15.1262,15.2927,15.0707,15.2187,541600.0],["2011-09-19",15.009,15.1632,14.972,15.0953,358100.0],["2011-09-20",15.194,15.3914,15.1077,15.157,458900.0],["2011-09-21",15.1755,15.2064,14.8486,14.8609,514800.0],["2011-09-22",14.5463,14.6635,14.4414,14.5833,649900.0],["2011-09-23",14.6203,15.2187,14.5648,15.2064,828800.0],["2011-09-26",15.2187,15.2187,14.9349,15.009,812600.0],["2011-09-27",15.2064,15.2495,14.9658,15.0583,617300.0],["2011-09-28",15.1077,15.1385,14.7005,14.7314,655000.0],["2011-09-29",14.9596,15.0521,14.8116,15.0521,1004700.0],["2011-09-30",14.9041,15.2187,14.9041,14.9781,872600.0],["2011-10-03",14.9411,15.1077,14.3982,14.4044,914100.0],["2011-10-04",14.3242,14.6512,14.133,14.6512,1007700.0],["2011-10-05",14.7129,14.8486,14.4599,14.8177,629300.0],["2011-10-06",14.8177,15.1508,14.7622,15.1323,443800.0],["2011-10-07",15.2125,15.2681,15.0275,15.0521,596000.0],["2011-10-10",15.2187,15.3544,15.1879,15.3483,302100.0],["2011-10-11",15.3051,15.3359,15.1323,15.2681,351100.0],["2011-10-12",15.2866,15.3483,15.2125,15.2495,360700.0],["2011-10-13",15.1323,15.3606,15.083,15.3297,374000.0],["2011-10-14",15.4285,15.484,15.3112,15.4716,302500.0],["2011-10-17",15.4531,15.5086,15.2249,15.2372,498700.0],["2011-10-18",15.3112,15.4778,15.1509,15.4099,373400.0],["2011-10-19",15.3544,15.5888,15.3174,15.3853,300000.0],["2011-10-20",15.3853,15.5025,15.2557,15.4655,408600.0],["2011-10-21",15.5765,15.6875,15.5148,15.6197,358400.0],["2011-10-24",15.7122,15.8048,15.595,15.7246,336300.0],["2011-10-25",15.7246,15.7246,15.3914,15.3976,535300.0],["2011-10-26",15.6073,15.632,15.4223,15.5395,483900.0],["2011-10-27",15.8911,15.9836,15.7862,15.9035,466100.0],["2011-10-28",15.8664,15.8664,15.6567,15.8171,263500.0],["2011-10-31",15.6752,15.8541,15.6012,15.6259,421700.0],["2011-11-01",15.3544,15.4778,15.1077,15.157,607600.0],["2011-11-02",15.3668,15.7184,15.3544,15.6444,645500.0],["2011-11-03",15.669,16.3168,15.6382,16.1194,1165600.0],["2011-11-04",16.0762,16.5265,15.8788,16.4587,753700.0],["2011-11-07",16.397,16.4587,15.8973,15.9836,942900.0],["2011-11-08",16.0824,16.5018,15.9096,16.5018,770600.0],["2011-11-09",16.2366,16.2612,15.8233,15.922,834800.0],["2011-11-10",16.0885,16.1625,15.8541,15.8911,739500.0],["2011-11-11",16.0515,16.4401,16.0392,16.4216,595100.0],["2011-11-14",16.3414,16.397,16.107,16.1502,397400.0],["2011-11-15",16.1009,16.3353,16.0638,16.2551,490400.0],["2011-11-16",16.1872,16.4093,16.0885,16.1132,544500.0],["2011-11-17",16.0633,16.2131,15.8635,15.9259,752000.0],["2011-11-18",15.9883,16.0695,15.8572,16.0071,684700.0],["2011-11-21",15.876,15.8884,15.6013,15.7449,502900.0],["2011-11-22",15.7573,15.7948,15.4327,15.4577,434600.0],["2011-11-23",15.414,15.4327,15.0019,15.1081,458000.0],["2011-11-25",15.0956,15.2392,15.0706,15.1393,125500.0],["2011-11-28",15.4951,15.645,15.2891,15.3828,386500.0],["2011-11-29",15.4577,15.7136,15.4265,15.6699,406300.0],["2011-11-30",16.0008,16.1756,15.9259,16.1756,640300.0],["2011-12-01",16.1819,16.2818,16.0633,16.1382,362300.0],["2011-12-02",16.2381,16.2443,15.9946,16.0196,330300.0],["2011-12-05",16.2256,16.288,16.0258,16.1194,353600.0],["2011-12-06",16.0945,16.2506,16.0445,16.1382,353200.0],["2011-12-07",16.0445,16.1507,15.876,16.0757,331100.0],["2011-12-08",16.032,16.3379,16.0196,16.1569,917800.0],["2011-12-09",16.2443,16.3255,16.1194,16.1569,510600.0],["2011-12-12",16.032,16.1007,15.7761,16.0757,616400.0],["2011-12-13",16.2256,16.4191,16.1257,16.1756,592200.0],["2011-12-14",16.1756,16.2693,16.057,16.0695,501800.0],["2011-12-15",16.2505,16.3816,16.1631,16.1881,686500.0],["2011-12-16",16.2006,16.3005,15.9634,16.057,1225700.0],["2011-12-19",16.1257,16.2505,15.9072,15.9259,545300.0],["2011-12-20",16.1444,16.2256,16.0695,16.2131,516000.0],["2011-12-21",16.2318,16.3879,16.1756,16.3379,603000.0],["2011-12-22",16.3442,16.4815,16.3255,16.4004,380300.0],["2011-12-23",16.4378,16.5877,16.4378,16.519,167900.0],["2011-12-27",16.519,16.6376,16.4628,16.5377,239400.0],["2011-12-28",16.5627,16.6064,16.4441,16.469,222700.0],["2011-12-29",16.5252,16.6501,16.5252,16.6189,167100.0],["2011-12-30",16.6439,16.6876,16.5315,16.5315,286400.0],["2012-01-03",16.725,16.725,16.2568,16.3005,437200.0],["2012-01-04",16.3005,16.3067,16.1132,16.1319,215300.0],["2012-01-05",16.0757,16.2818,15.9322,16.2068,321200.0],["2012-01-06",16.2318,16.2818,16.1194,16.1507,280800.0],["2012-01-09",16.2006,16.2443,16.1257,16.1507,978200.0],["2012-01-10",16.3067,16.4753,16.2131,16.2318,459100.0],["2012-01-11",16.2381,16.313,16.1319,16.1756,340900.0],["2012-01-12",16.2381,16.2381,16.1069,16.2006,320600.0],["2012-01-13",16.2193,16.2193,16.0133,16.0633,401200.0],["2012-01-17",16.1444,16.2006,16.0258,16.0633,325300.0],["2012-01-18",16.0757,16.1132,15.9571,16.082,391600.0],["2012-01-19",16.0945,16.1007,15.8572,15.9134,444800.0],["2012-01-20",15.8635,15.9384,15.8135,15.876,503900.0],["2012-01-23",15.9446,16.0633,15.8697,15.9571,329500.0],["2012-01-24",15.9322,15.9883,15.876,15.9197,297400.0],["2012-01-25",15.8822,16.1819,15.7823,16.1444,474400.0],["2012-01-26",16.1944,16.3005,16.1257,16.2942,531000.0],["2012-01-27",16.263,16.263,16.1444,16.1881,286800.0],["2012-01-30",16.1007,16.1507,15.9446,16.107,596100.0],["2012-01-31",16.1881,16.2381,16.1257,16.2006,512100.0],["2012-02-01",16.2318,16.288,16.1507,16.2131,484800.0],["2012-02-02",16.2006,16.2318,16.1382,16.2006,322700.0],["2012-02-03",16.3255,16.3255,16.1631,16.2193,387300.0],["2012-02-06",16.2381,16.3255,16.2256,16.3005,469600.0],["2012-02-07",16.2256,16.4753,16.2131,16.4316,394200.0],["2012-02-08",16.4316,16.4316,16.2381,16.3005,289900.0],["2012-02-09",16.2131,16.5127,16.1756,16.3567,693600.0],["2012-02-10",16.2568,16.4253,16.2193,16.3192,405500.0],["2012-02-13",16.3816,16.3941,16.2381,16.3879,497800.0],["2012-02-14",16.3442,16.4191,16.2443,16.4066,359100.0],["2012-02-15",16.4253,16.4316,16.0945,16.1194,597000.0],["2012-02-16",16.1131,16.2458,16.0752,16.1447,658200.0],["2012-02-17",16.1574,16.2269,16.0373,16.0499,381400.0],["2012-02-21",16.1068,16.1321,15.9678,16.0373,403800.0],["2012-02-22",16.0373,16.1131,15.9741,16.0499,337200.0],["2012-02-23",16.0752,16.1005,15.9931,16.012,305300.0],["2012-02-24",16.0752,16.1384,16.0183,16.0373,749100.0],["2012-02-27",15.9994,16.0815,15.8983,15.9994,397700.0],["2012-02-28",16.012,16.0499,15.7972,15.8604,463600.0],["2012-02-29",15.8983,15.9425,15.7466,15.8288,356600.0],["2012-03-01",15.873,15.9867,15.8035,15.873,280000.0],["2012-03-02",15.8414,15.8983,15.7656,15.8477,245400.0],["2012-03-05",15.8604,15.9741,15.7403,15.9615,273300.0],["2012-03-06",15.873,15.9109,15.7466,15.8098,314500.0],["2012-03-07",15.8667,15.8856,15.7087,15.8856,244700.0],["2012-03-08",15.9425,15.9867,15.7909,15.9615,323300.0],["2012-03-09",15.9741,16.0815,15.8856,16.0183,261700.0],["2012-03-12",16.0562,16.17,16.0562,16.1384,377400.0],["2012-03-13",16.2205,16.2585,16.151,16.2521,416400.0],["2012-03-14",16.2837,16.3406,16.0942,16.0942,356400.0],["2012-03-15",16.0499,16.1068,15.873,16.012,359700.0],["2012-03-16",15.9994,16.0436,15.8856,15.9867,566200.0],["2012-03-19",15.9804,16.1826,15.9425,16.1005,391700.0],["2012-03-20",16.0499,16.1194,15.9931,15.9994,189600.0],["2012-03-21",16.012,16.031,15.8351,15.9109,390400.0],["2012-03-22",15.9109,15.9109,15.7656,15.8541,287900.0],["2012-03-23",15.873,15.8983,15.7972,15.8856,176800.0],["2012-03-26",15.9994,16.1068,15.9046,16.012,341100.0],["2012-03-27",16.0373,16.0878,15.9488,16.0878,457900.0],["2012-03-28",16.0563,16.0942,15.892,16.0057,279600.0],["2012-03-29",15.9488,16.0752,15.8288,16.0499,229600.0],["2012-03-30",16.1005,16.1068,16.0183,16.0183,275200.0],["2012-04-02",16.0436,16.1068,15.9236,15.9678,495500.0],["2012-04-03",15.9867,16.1763,15.9678,16.1763,574300.0],["2012-04-04",16.0436,16.17,15.9425,16.0562,629500.0],["2012-04-05",15.9931,16.0247,15.8161,15.8667,274400.0],["2012-04-09",15.8225,15.8793,15.7845,15.8667,318800.0],["2012-04-10",15.8604,15.8667,15.6076,15.6202,573000.0],["2012-04-11",15.7466,15.753,15.6013,15.6266,343200.0],["2012-04-12",15.6076,15.7529,15.576,15.7087,191800.0],["2012-04-13",15.6771,15.854,15.6392,15.6771,360200.0],["2012-04-16",15.7593,15.9615,15.715,15.9109,410900.0],["2012-04-17",15.9615,16.0689,15.8667,16.031,346400.0],["2012-04-18",15.9741,16.0247,15.8983,16.0057,467500.0],["2012-04-19",16.031,16.1574,15.9488,16.0183,562200.0],["2012-04-20",16.0499,16.328,16.0499,16.2774,370700.0],["2012-04-23",16.1889,16.3153,16.1321,16.29,504200.0],["2012-04-24",16.328,16.5302,16.2964,16.5302,372800.0],["2012-04-25",16.606,16.745,16.5365,16.6439,682800.0],["2012-04-26",16.6502,16.8335,16.5681,16.7766,367600.0],["2012-04-27",16.8398,16.8398,16.7324,16.7829,394900.0],["2012-04-30",16.8019,16.8335,16.7197,16.7703,360700.0],["2012-05-01",16.8082,17.061,16.7892,16.903,346900.0],["2012-05-02",16.8461,16.8461,16.7134,16.7892,306600.0],["2012-05-03",16.7703,16.8588,16.6945,16.7197,396400.0],["2012-05-04",16.7071,16.884,16.6692,16.7829,430200.0],["2012-05-07",16.7134,16.7956,16.6313,16.7513,390100.0],["2012-05-08",16.7387,16.9346,16.7387,16.903,336700.0],["2012-05-09",16.7956,16.9788,16.7261,16.8587,574000.0],["2012-05-10",16.884,16.9283,16.7703,16.8082,589600.0],["2012-05-11",16.745,16.903,16.7071,16.7513,590200.0],["2012-05-14",16.625,17.0041,16.625,16.9472,680800.0],["2012-05-15",16.9093,17.0294,16.8272,16.9093,666000.0],["2012-05-16",16.9093,17.0041,16.8461,16.8903,695000.0],["2012-05-17",16.9798,16.9798,16.7369,16.7689,522200.0],["2012-05-18",16.8264,16.8648,16.6346,16.6922,545600.0],["2012-05-21",16.6858,16.8008,16.5771,16.7881,654700.0],["2012-05-22",16.9095,17.1269,16.8328,17.1141,560100.0],["2012-05-23",17.0502,17.1397,16.9223,17.0885,784000.0],["2012-05-24",17.1333,17.4146,16.9926,17.3762,752900.0],["2012-05-25",17.389,17.5616,17.2867,17.389,399900.0],["2012-05-29",17.4913,17.5808,17.4018,17.5616,419800.0],["2012-05-30",17.4785,17.6703,17.4018,17.4401,360400.0],["2012-05-31",17.4529,17.7022,17.4146,17.6511,664700.0],["2012-06-01",17.4529,17.6511,17.3954,17.5552,434000.0],["2012-06-04",17.5424,17.5936,17.4913,17.5936,338600.0],["2012-06-05",17.5744,17.6895,17.5169,17.568,642400.0],["2012-06-06",17.6895,17.8493,17.5872,17.8493,398300.0],["2012-06-07",17.9644,18.0219,17.8237,17.8429,355700.0],["2012-06-08",17.8493,18.0091,17.7726,17.9771,260300.0],["2012-06-11",18.0539,18.1753,17.9196,17.9324,226000.0],["2012-06-12",17.9963,18.0794,17.8877,18.0794,337900.0],["2012-06-13",18.1114,18.1114,17.8685,17.958,499600.0],["2012-06-14",17.9963,18.2009,17.9644,18.1626,437100.0],["2012-06-15",18.2201,18.2584,18.105,18.1242,444300.0],["2012-06-18",18.105,18.3863,18.0731,18.3543,397700.0],["2012-06-19",18.3991,18.4566,18.2648,18.2904,394400.0],["2012-06-20",18.284,18.284,17.9899,18.0539,477500.0],["2012-06-21",18.1626,18.1881,17.8621,17.9068,436400.0],["2012-06-22",17.9644,18.0027,17.8685,17.9516,283600.0],["2012-06-25",17.8429,17.9004,17.7214,17.8429,262500.0],["2012-06-26",17.8301,17.9324,17.7726,17.8429,229100.0],["2012-06-27",17.8685,18.1562,17.7918,18.1114,224100.0],["2012-06-28",17.9772,18.1753,17.9324,18.1753,365500.0],["2012-06-29",18.4055,18.4311,18.1817,18.2329,456600.0],["2012-07-02",18.3096,18.495,18.2521,18.4375,350700.0],["2012-07-03",18.4502,18.4758,18.3224,18.4055,176600.0],["2012-07-05",18.4119,18.463,18.348,18.3927,305300.0],["2012-07-06",18.3096,18.3671,18.2265,18.3416,216700.0],["2012-07-09",18.284,18.3543,18.1242,18.2265,287800.0],["2012-07-10",18.2776,18.3543,18.1562,18.2201,250900.0],["2012-07-11",18.2648,18.3543,18.2009,18.3096,261500.0],["2012-07-12",18.2329,18.3607,18.1306,18.3352,307600.0],["2012-07-13",18.3735,18.5397,18.3479,18.5397,307600.0],["2012-07-16",18.4247,18.5078,18.3735,18.4566,286000.0],["2012-07-17",18.495,18.5525,18.3352,18.4758,209100.0],["2012-07-18",18.4119,18.6932,18.3927,18.6932,279000.0],["2012-07-19",18.3032,18.5014,18.1498,18.3671,674700.0],["2012-07-20",18.2712,18.4502,18.2009,18.4183,345400.0],["2012-07-23",18.2776,18.2968,18.0986,18.2457,328900.0],["2012-07-24",18.2712,18.2712,17.9132,18.0283,375800.0],["2012-07-25",18.0411,18.0603,17.8237,17.9004,266400.0],["2012-07-26",18.0667,18.2648,18.0411,18.137,258000.0],["2012-07-27",18.2393,18.3863,18.1753,18.3671,292400.0],["2012-07-30",18.3479,18.4758,18.2776,18.4758,171400.0],["2012-07-31",18.4758,18.4886,18.2137,18.2137,234100.0],["2012-08-01",18.2329,18.5078,18.1114,18.1434,372500.0],["2012-08-02",18.0922,18.2009,17.8557,18.0539,233800.0],["2012-08-03",18.1753,18.4055,18.0219,18.2265,347300.0],["2012-08-06",18.1945,18.3416,18.0091,18.0347,326200.0],["2012-08-07",18.0858,18.1881,18.0155,18.0347,304000.0],["2012-08-08",18.0219,18.1562,17.958,18.1434,435200.0],["2012-08-09",18.1626,18.1945,17.9644,18.0539,352500.0],["2012-08-10",18.0667,18.0667,17.6895,17.6959,946500.0],["2012-08-13",17.8122,17.8446,17.6247,17.7411,445100.0],["2012-08-14",17.7928,17.9157,17.7282,17.8446,239900.0],["2012-08-15",17.8058,17.9028,17.767,17.8122,172100.0],["2012-08-16",17.7864,17.8122,17.6959,17.767,156300.0],["2012-08-17",17.7993,17.8122,17.6571,17.754,191100.0],["2012-08-20",17.6959,17.7476,17.6183,17.6829,207800.0],["2012-08-21",17.6959,17.7605,17.5407,17.5472,401300.0],["2012-08-22",17.5601,17.7088,17.4696,17.5795,338600.0],["2012-08-23",17.5924,17.6441,17.4049,17.4178,341900.0],["2012-08-24",17.4179,17.6183,17.3597,17.5924,197700.0],["2012-08-27",17.6183,17.67,17.5019,17.5989,171300.0],["2012-08-28",17.5472,17.6571,17.5213,17.5924,233500.0],["2012-08-29",17.5536,17.5924,17.4696,17.5278,251900.0],["2012-08-30",17.4566,17.489,17.3855,17.3855,166800.0],["2012-08-31",17.4243,17.4954,17.1528,17.1528,473200.0],["2012-09-04",17.1528,17.3467,17.0687,17.3338,355600.0],["2012-09-05",17.3467,17.3985,17.2497,17.3015,346400.0],["2012-09-06",17.3532,17.7153,17.3079,17.7153,589300.0],["2012-09-07",17.7088,17.8446,17.67,17.8446,531500.0],["2012-09-10",17.8122,17.9092,17.7605,17.8058,237800.0],["2012-09-11",17.7799,17.8058,17.6829,17.6959,450400.0],["2012-09-12",17.7088,17.7153,17.392,17.4243,470400.0],["2012-09-13",17.4308,17.7153,17.4308,17.7153,309900.0],["2012-09-14",17.7605,17.7928,17.5924,17.67,197700.0],["2012-09-17",17.6506,17.6829,17.392,17.4049,445500.0],["2012-09-18",17.3791,17.3985,17.2691,17.2691,327100.0],["2012-09-19",17.2691,17.4049,17.2498,17.2885,219400.0],["2012-09-20",17.2562,17.3209,17.2045,17.3209,305400.0],["2012-09-21",17.3661,17.3791,17.0752,17.0816,947600.0],["2012-09-24",17.1075,17.3597,17.101,17.3209,403100.0],["2012-09-25",17.3726,17.4437,17.2627,17.2691,292900.0],["2012-09-26",17.3144,17.4825,17.2691,17.2756,248500.0],["2012-09-27",17.2821,17.3338,17.114,17.1528,222000.0],["2012-09-28",17.1269,17.1334,16.9782,17.0105,530800.0],["2012-10-01",17.0105,17.0687,16.8101,16.8295,727000.0],["2012-10-02",16.8489,17.017,16.8166,16.9588,384500.0],["2012-10-03",17.0752,17.1204,16.9265,17.0881,312400.0],["2012-10-04",17.101,17.2562,17.0816,17.198,316600.0],["2012-10-05",17.2497,17.295,17.1463,17.1786,375700.0],["2012-10-08",17.1722,17.2497,17.0752,17.1657,404900.0],["2012-10-09",17.1204,17.1851,16.9006,17.0946,539300.0],["2012-10-10",17.0493,17.1398,16.9588,16.9976,208700.0],["2012-10-11",17.114,17.114,16.9847,16.9847,195500.0],["2012-10-12",16.9717,17.0041,16.8101,16.8166,226400.0],["2012-10-15",16.8036,16.8941,16.7196,16.8748,255400.0],["2012-10-16",16.9071,17.0041,16.8941,17.0041,223800.0],["2012-10-17",16.9394,17.1528,16.9394,17.114,308400.0],["2012-10-18",17.0687,17.114,17.0299,17.1075,224900.0],["2012-10-19",17.0752,17.1463,16.9329,16.9717,222000.0],["2012-10-22",16.9717,17.0235,16.7972,16.8748,175400.0],["2012-10-23",16.7778,16.8036,16.5967,16.6614,260700.0],["2012-10-24",16.6679,16.7131,16.5386,16.5903,158900.0],["2012-10-25",16.6743,16.726,16.5192,16.726,265000.0],["2012-10-26",16.7067,16.8424,16.6291,16.6614,139900.0],["2012-10-31",16.7778,16.7907,16.6097,16.7325,210900.0],["2012-11-01",16.726,17.0622,16.726,16.9588,443200.0],["2012-11-02",17.0299,17.0299,16.6549,16.6549,355400.0],["2012-11-05",16.6549,16.6808,16.5579,16.6097,219600.0],["2012-11-06",16.6808,16.8036,16.5192,16.6032,412300.0],["2012-11-07",16.4868,16.5967,16.1312,16.2282,474000.0],["2012-11-08",16.2735,16.5192,16.2411,16.267,361300.0],["2012-11-09",16.267,16.3834,16.17,16.2024,308000.0],["2012-11-12",16.1894,16.2735,16.0278,16.0536,195600.0],["2012-11-13",16.0472,16.2217,15.8597,16.1183,373800.0],["2012-11-14",16.1312,16.2347,15.8468,15.9179,431600.0],["2012-11-15",16.0292,16.0292,15.597,15.7149,505700.0],["2012-11-16",15.6756,15.872,15.4857,15.8524,431400.0],["2012-11-19",16.0161,16.0161,15.7476,15.8328,321300.0],["2012-11-20",15.8327,15.9506,15.6887,15.8197,309700.0],["2012-11-21",15.8851,16.0095,15.597,15.7345,338600.0],["2012-11-23",15.8131,15.8197,15.6363,15.7673,144200.0],["2012-11-26",15.7804,16.003,15.7804,15.9899,347900.0],["2012-11-27",16.0226,16.147,15.9899,16.0357,334800.0],["2012-11-28",15.9768,16.1536,15.8327,16.1274,477100.0],["2012-11-29",16.1863,16.2845,16.0488,16.2715,327100.0],["2012-11-30",16.2911,16.3566,16.1994,16.3107,526000.0],["2012-12-03",16.4875,16.5465,16.2584,16.409,382500.0],["2012-12-04",16.4024,16.553,16.3893,16.4286,356000.0],["2012-12-05",16.4417,16.7167,16.4351,16.5792,296200.0],["2012-12-06",16.5596,16.7822,16.5596,16.6185,266600.0],["2012-12-07",16.625,16.7233,16.5006,16.5858,239000.0],["2012-12-10",16.6119,16.7298,16.5465,16.7102,336400.0],["2012-12-11",16.7102,16.8411,16.6185,16.6512,343300.0],["2012-12-12",16.7102,16.756,16.6316,16.6578,406700.0],["2012-12-13",16.625,16.6709,16.3828,16.409,425000.0],["2012-12-14",16.6185,16.6185,16.2715,16.4286,298200.0],["2012-12-17",16.3959,16.8018,16.3828,16.7887,455100.0],["2012-12-18",16.7756,16.8084,16.6381,16.7102,273600.0],["2012-12-19",16.7233,16.7298,16.5203,16.5203,278900.0],["2012-12-20",16.5661,16.6971,16.481,16.6971,311500.0],["2012-12-21",16.5399,16.7298,16.5203,16.7298,737000.0],["2012-12-24",16.7167,16.7233,16.5661,16.6905,133400.0],["2012-12-26",16.6709,16.684,16.4024,16.409,222000.0],["2012-12-27",16.4155,16.5334,16.2322,16.3762,308700.0],["2012-12-28",16.3042,16.4417,16.206,16.2125,219900.0],["2012-12-31",16.206,16.481,16.0292,16.4613,386700.0],["2013-01-02",16.6971,16.9328,16.6971,16.9197,441700.0],["2013-01-03",16.9262,17.0048,16.887,16.9459,247200.0],["2013-01-04",16.9917,17.0703,16.8935,17.0637,301000.0],["2013-01-07",17.0376,17.0572,16.8084,16.8346,248500.0],["2013-01-08",16.8411,16.9,16.7363,16.828,245500.0],["2013-01-09",16.8608,16.9328,16.6971,16.7691,211500.0],["2013-01-10",16.8411,16.9066,16.7298,16.7756,293100.0],["2013-01-11",16.7494,16.8673,16.7233,16.8673,183000.0],["2013-01-14",16.8935,16.9917,16.8477,16.9001,239000.0],["2013-01-15",16.8411,16.9721,16.7822,16.9721,224000.0],["2013-01-16",16.9001,16.9721,16.7625,16.7953,176600.0],["2013-01-17",16.828,16.9393,16.8215,16.8346,190000.0],["2013-01-18",16.8673,16.9262,16.7953,16.9197,168900.0],["2013-01-22",16.9262,17.0899,16.9262,17.0637,245000.0],["2013-01-23",17.0703,17.1161,16.9328,16.9786,216800.0],["2013-01-24",17.0114,17.0965,16.9066,17.0114,277800.0],["2013-01-25",17.0703,17.1947,16.9786,17.1947,300700.0],["2013-01-28",17.2013,17.2405,17.1096,17.234,228800.0],["2013-01-29",17.2798,17.5548,17.2078,17.5156,539800.0],["2013-01-30",17.4828,17.6072,17.4501,17.509,344100.0],["2013-01-31",17.509,17.6792,17.4632,17.6596,378700.0],["2013-02-01",17.6792,17.7775,17.6138,17.7644,331100.0],["2013-02-04",17.6989,17.7578,17.5679,17.6072,344900.0],["2013-02-05",17.6203,17.7185,17.4566,17.6465,547400.0],["2013-02-06",17.64,17.7382,17.5548,17.7316,202800.0],["2013-02-07",17.7644,17.9412,17.7185,17.9346,570400.0],["2013-02-08",17.9804,18.0983,17.856,18.0263,418300.0],["2013-02-11",18.0197,18.1834,18.0197,18.1703,660700.0],["2013-02-12",18.1441,18.1965,18.0787,18.1376,214200.0],["2013-02-13",18.1572,18.2358,18.118,18.2227,234100.0],["2013-02-14",18.1965,18.2358,18.0525,18.1769,232500.0],["2013-02-15",18.0918,18.2816,18.0852,18.2227,473200.0],["2013-02-19",18.1764,18.2823,17.9645,18.0704,612800.0],["2013-02-20",18.077,18.1035,17.8453,17.8453,453500.0],["2013-02-21",17.8254,17.885,17.64,17.6864,384700.0],["2013-02-22",17.7724,17.8983,17.7129,17.8718,232800.0],["2013-02-25",17.9181,18.0307,17.6069,17.6069,276300.0],["2013-02-26",17.6466,17.8453,17.5937,17.7327,315100.0],["2013-02-27",17.7327,17.8453,17.7062,17.7923,209900.0],["2013-02-28",17.7791,17.9645,17.7327,17.8718,471900.0],["2013-03-01",17.7989,17.7989,17.5407,17.6533,827700.0],["2013-03-04",17.6268,17.9314,17.6201,17.9181,581000.0],["2013-03-05",17.9446,18.1366,17.9314,18.1168,463700.0],["2013-03-06",18.1764,18.1896,18.0307,18.0969,235900.0],["2013-03-07",18.1102,18.1962,18.0439,18.0903,323600.0],["2013-03-08",18.1631,18.1896,17.991,18.13,239600.0],["2013-03-11",18.077,18.3088,18.0572,18.2293,313000.0],["2013-03-12",18.1896,18.2558,18.0903,18.1962,204500.0],["2013-03-13",18.2492,18.3353,18.1697,18.2889,242000.0],["2013-03-14",18.3353,18.4081,18.2691,18.3088,248000.0],["2013-03-15",18.2757,18.3816,18.1366,18.2624,424000.0],["2013-03-18",18.1697,18.236,18.0506,18.0572,362500.0],["2013-03-19",17.9843,18.1433,17.7724,17.885,1702600.0],["2013-03-20",17.7923,18.2029,17.7195,17.9843,5681200.0],["2013-03-21",17.8585,18.0969,17.8585,18.0704,490600.0],["2013-03-22",18.0704,18.1565,17.9976,18.0704,310900.0],["2013-03-25",18.1101,18.183,17.9976,18.0174,354100.0],["2013-03-26",18.0572,18.1764,18.0506,18.1433,320200.0],["2013-03-27",18.0837,18.2625,18.0241,18.2558,334700.0],["2013-03-28",18.236,18.375,18.2095,18.3485,311100.0],["2013-04-01",18.375,18.375,18.0837,18.1896,273000.0],["2013-04-02",18.1896,18.2691,18.0903,18.1499,267700.0],["2013-04-03",18.1565,18.2095,18.0506,18.0506,405000.0],["2013-04-04",18.0638,18.1764,18.0174,18.1764,260300.0],["2013-04-05",18.0373,18.1764,18.0307,18.13,354900.0],["2013-04-08",18.0837,18.322,18.0638,18.322,458200.0],["2013-04-09",18.3485,18.3618,18.1433,18.1433,268300.0],["2013-04-10",18.1433,18.1962,18.0439,18.1366,873800.0],["2013-04-11",18.1168,18.2095,18.077,18.2029,361700.0],["2013-04-12",18.1565,18.2161,18.0704,18.0969,292700.0],["2013-04-15",18.0439,18.0704,17.6466,17.6665,505400.0],["2013-04-16",17.746,17.7658,17.5738,17.7393,392700.0],["2013-04-17",17.6864,17.6996,17.4215,17.64,526500.0],["2013-04-18",17.6864,17.7327,17.587,17.7062,489500.0],["2013-04-19",17.7261,18.0108,17.6599,17.991,210500.0],["2013-04-22",17.991,18.077,17.8122,18.0241,203400.0],["2013-04-23",18.0903,18.1234,17.9446,18.1234,244700.0],["2013-04-24",18.1433,18.322,18.0373,18.3154,910100.0],["2013-04-25",18.3287,18.5273,18.2823,18.4346,358400.0],["2013-04-26",18.428,18.5273,18.4081,18.4479,176000.0],["2013-04-29",18.481,18.6266,18.3883,18.6068,221700.0],["2013-04-30",18.5869,18.7392,18.481,18.7392,361300.0],["2013-05-01",18.6531,18.6929,18.3353,18.3684,265000.0],["2013-05-02",18.3883,18.481,18.2558,18.4412,399000.0],["2013-05-03",18.5935,18.6995,18.5141,18.5869,278100.0],["2013-05-06",18.5869,18.6465,18.4743,18.5339,304700.0],["2013-05-07",18.5538,18.6664,18.5339,18.6068,315200.0],["2013-05-08",18.4743,18.5207,18.3287,18.5207,354300.0],["2013-05-09",18.5737,18.5737,18.1366,18.183,372700.0],["2013-05-10",18.2095,18.2691,18.1168,18.183,194300.0],["2013-05-13",18.13,18.2095,18.0241,18.0638,269700.0],["2013-05-14",18.1035,18.3552,18.077,18.3088,258400.0],["2013-05-15",18.3022,18.6664,18.2823,18.567,392200.0],["2013-05-16",18.5273,18.6399,18.481,18.5141,283600.0],["2013-05-17",18.5339,18.6929,18.3816,18.6862,375200.0],["2013-05-20",18.6728,18.7867,18.5858,18.5992,445200.0],["2013-05-21",18.5992,18.7331,18.5122,18.7331,339900.0],["2013-05-22",18.7465,18.8737,18.1506,18.2109,434600.0],["2013-05-23",18.077,18.1975,17.7355,18.0636,558700.0],["2013-05-24",18.0234,18.0636,17.8159,17.8828,345200.0],["2013-05-28",17.9899,18.0904,17.8226,17.9297,281700.0],["2013-05-29",17.8426,17.9631,17.4476,17.6016,754200.0],["2013-05-30",17.7087,18.0703,17.6753,17.7288,408300.0],["2013-05-31",17.6083,17.8493,17.5079,17.5213,454400.0],["2013-06-03",17.4945,17.6016,17.2802,17.4811,432100.0],["2013-06-04",17.3338,17.3338,16.8317,16.9388,1021000.0],["2013-06-05",16.8651,16.8852,16.4902,16.6442,880300.0],["2013-06-06",16.6375,16.8183,16.4835,16.7513,650700.0],["2013-06-07",16.7982,16.8718,16.6174,16.7379,566500.0],["2013-06-10",16.7379,16.8518,16.4701,16.6107,797500.0],["2013-06-11",16.5237,16.7312,16.4032,16.517,646400.0],["2013-06-12",16.6978,16.7112,16.2358,16.3028,694300.0],["2013-06-13",16.3094,16.5773,16.2157,16.5706,604600.0],["2013-06-14",16.6308,16.7781,16.5304,16.6576,415000.0],["2013-06-17",16.7446,16.8317,16.5906,16.6308,368900.0],["2013-06-18",16.6643,16.7714,16.5438,16.7446,371700.0],["2013-06-19",16.7446,16.7446,16.3161,16.3295,752900.0],["2013-06-20",16.2425,16.2961,15.9613,16.0483,703700.0],["2013-06-21",16.1354,16.4166,16.0483,16.3764,1084300.0],["2013-06-24",16.1889,16.4634,16.1019,16.3362,540500.0],["2013-06-25",16.43,16.604,16.3496,16.5371,418200.0],["2013-06-26",16.6107,16.7245,16.4634,16.6777,454100.0],["2013-06-27",16.7379,16.8852,16.7178,16.7647,364400.0],["2013-06-28",16.7647,17.0258,16.7245,16.9455,697900.0],["2013-07-01",17.0392,17.0727,16.671,16.7312,449900.0],["2013-07-02",16.7179,16.9589,16.6509,16.758,433000.0],["2013-07-03",16.6643,16.9187,16.6241,16.8183,370900.0],["2013-07-05",16.8585,16.8718,16.6241,16.8317,249100.0],["2013-07-08",16.8785,17.2267,16.8049,17.1397,536700.0],["2013-07-09",17.1932,17.461,17.1798,17.307,437200.0],["2013-07-10",17.3003,17.3673,17.2535,17.307,371900.0],["2013-07-11",17.4543,17.5146,17.4075,17.4811,337300.0],["2013-07-12",17.5079,17.5414,17.4075,17.528,295000.0],["2013-07-15",17.4878,17.8962,17.4811,17.856,391100.0],["2013-07-16",17.8895,17.8962,17.6887,17.7824,318800.0],["2013-07-17",17.8627,17.9029,17.7757,17.8292,166400.0],["2013-07-18",17.8828,18.0033,17.8426,17.9565,239300.0],["2013-07-19",17.9364,18.0636,17.8761,17.9899,378100.0],["2013-07-22",17.9765,18.1171,17.9765,18.0502,213800.0],["2013-07-23",18.077,18.1707,17.9899,18.077,254900.0],["2013-07-24",18.1038,18.1305,17.7489,17.7891,196800.0],["2013-07-25",17.7489,17.9632,17.7489,17.9498,259800.0],["2013-07-26",17.856,17.9765,17.769,17.923,161400.0],["2013-07-29",17.8962,18.0502,17.8426,17.9498,220400.0],["2013-07-30",18.0234,18.1707,17.9096,17.9899,241000.0],["2013-07-31",17.9565,18.01,17.7221,17.8493,427600.0],["2013-08-01",18.0033,18.2377,17.9832,18.1506,695700.0],["2013-08-02",18.1372,18.1774,17.9565,18.0502,256400.0],["2013-08-05",18.0368,18.0636,17.8226,17.8493,296800.0],["2013-08-06",17.8226,18.0837,17.6954,17.7288,184200.0],["2013-08-07",17.682,17.7489,17.5614,17.7087,247800.0],["2013-08-08",17.7355,18.0569,17.7355,17.9498,234300.0],["2013-08-09",17.8694,18.0502,17.8493,17.8895,213400.0],["2013-08-12",17.8493,17.9297,17.7757,17.9297,263300.0],["2013-08-13",17.9297,17.9699,17.7824,17.8226,211500.0],["2013-08-14",17.7891,17.8694,17.6016,17.6418,657700.0],["2013-08-15",17.5481,17.6217,17.4409,17.4811,384200.0],["2013-08-16",17.4744,17.4878,17.3003,17.3807,594900.0],["2013-08-19",17.3603,17.4078,17.1774,17.1977,483700.0],["2013-08-20",17.1977,17.401,17.1232,17.2384,279800.0],["2013-08-21",17.1638,17.279,16.8454,16.9131,338800.0],["2013-08-22",16.947,17.1029,16.9131,17.0215,179400.0],["2013-08-23",17.0758,17.1435,16.9673,17.1029,174500.0],["2013-08-26",17.0622,17.13,16.9199,16.947,247200.0],["2013-08-27",16.8454,17.0012,16.8454,16.886,280200.0],["2013-08-28",16.825,17.0554,16.8115,16.947,254700.0],["2013-08-29",16.9335,17.0012,16.8183,16.8657,188900.0],["2013-08-30",16.8657,16.9673,16.8115,16.947,522400.0],["2013-09-03",17.0351,17.1435,16.3914,16.4117,883300.0],["2013-09-04",16.432,16.554,16.3439,16.5133,711000.0],["2013-09-05",16.5269,16.6895,16.4456,16.6285,440900.0],["2013-09-06",16.764,16.8589,16.6353,16.7098,372800.0],["2013-09-09",16.7031,16.8115,16.6353,16.7302,284700.0],["2013-09-10",16.7911,16.947,16.7166,16.947,303500.0],["2013-09-11",16.9944,17.0148,16.7234,16.7573,406200.0],["2013-09-12",16.8657,16.8657,16.6895,16.6963,220100.0],["2013-09-13",16.6963,16.8386,16.6963,16.7369,218400.0],["2013-09-16",16.8928,16.9267,16.6218,16.6421,308500.0],["2013-09-17",16.6218,16.8183,16.6014,16.8115,248400.0],["2013-09-18",16.7776,17.2384,16.6827,17.1977,377100.0],["2013-09-19",17.2113,17.2723,17.0825,17.1638,180500.0],["2013-09-20",17.1977,17.1977,16.9267,16.9335,574500.0],["2013-09-23",16.8792,17.2926,16.8521,17.2384,396200.0],["2013-09-24",17.2723,17.3061,17.1706,17.1977,251200.0],["2013-09-25",17.2113,17.2113,17.0148,17.0215,160500.0],["2013-09-26",17.0351,17.1909,16.9809,17.1842,248700.0],["2013-09-27",17.0825,17.1638,16.9673,17.0012,266600.0],["2013-09-30",16.9402,17.0554,16.8725,17.008,347800.0],["2013-10-01",17.0283,17.2655,17.0283,17.1638,655100.0],["2013-10-02",17.0961,17.1774,16.9538,17.0554,325300.0],["2013-10-03",17.0148,17.0148,16.7912,16.8792,573400.0],["2013-10-04",16.9063,16.9538,16.8115,16.8589,357300.0],["2013-10-07",16.7844,16.8589,16.6353,16.6421,354800.0],["2013-10-08",16.6421,16.8928,16.6082,16.7708,374800.0],["2013-10-09",16.7708,17.1096,16.7098,16.825,370100.0],["2013-10-10",16.9606,17.2452,16.8318,17.1909,386200.0],["2013-10-11",17.34,17.4823,17.1909,17.4688,428600.0],["2013-10-14",17.3807,17.4349,17.1164,17.2994,473800.0],["2013-10-15",17.2316,17.2926,16.8386,16.8928,479500.0],["2013-10-16",16.9606,17.0622,16.9199,17.0419,264600.0],["2013-10-17",16.9944,17.4959,16.947,17.462,275300.0],["2013-10-18",17.5297,17.6111,17.4484,17.5975,400100.0],["2013-10-21",17.6178,17.6178,17.4891,17.523,337800.0],["2013-10-22",17.5297,17.8482,17.4213,17.8482,468100.0],["2013-10-23",17.733,18.0854,17.733,17.8618,360500.0],["2013-10-24",17.8753,17.9566,17.7466,17.8821,353700.0],["2013-10-25",17.8686,18.0786,17.8143,18.0583,458000.0],["2013-10-28",18.0109,18.1328,17.9905,18.0989,607500.0],["2013-10-29",18.0989,18.1464,17.9973,18.1328,392400.0],["2013-10-30",18.1057,18.2209,18.0176,18.0447,338400.0],["2013-10-31",17.9838,18.1735,17.8957,18.0041,643400.0],["2013-11-01",18.0312,18.1396,17.9837,18.0854,304400.0],["2013-11-04",18.1464,18.2616,18.0041,18.248,338900.0],["2013-11-05",18.1802,18.3971,18.0989,18.1735,587200.0],["2013-11-06",18.248,18.3293,18.126,18.2277,303400.0],["2013-11-07",18.1802,18.2954,17.8957,17.9092,334900.0],["2013-11-08",17.6856,18.0922,17.6856,18.0718,470100.0],["2013-11-11",18.126,18.126,17.9499,17.9837,285600.0],["2013-11-12",17.9228,17.9905,17.7601,17.855,420500.0],["2013-11-13",17.6991,18.0379,17.6653,18.0312,348900.0],["2013-11-14",18.0447,18.126,17.977,18.0244,196900.0],["2013-11-15",17.9973,18.0786,17.9092,18.0447,242900.0],["2013-11-18",18.0653,18.1819,17.9488,18.0036,243800.0],["2013-11-19",17.935,18.0104,17.839,17.9008,213500.0],["2013-11-20",17.9487,17.9625,17.6951,17.7773,205400.0],["2013-11-21",17.7911,17.8733,17.7431,17.8116,197800.0],["2013-11-22",17.8116,17.8391,17.7156,17.7705,142500.0],["2013-11-25",17.7774,17.8116,17.6128,17.6471,274000.0],["2013-11-26",17.5854,17.5854,17.3866,17.4483,301900.0],["2013-11-27",17.4414,17.5374,17.3249,17.4003,231600.0],["2013-11-29",17.4825,17.7705,17.3523,17.3523,359400.0],["2013-12-02",17.4071,17.6539,17.2837,17.4551,267100.0],["2013-12-03",17.3797,17.5442,17.3386,17.4551,292200.0],["2013-12-04",17.3591,17.5237,17.3249,17.4688,275500.0],["2013-12-05",17.4963,17.5374,17.3523,17.5168,269100.0],["2013-12-06",17.5785,17.8596,17.5374,17.7431,371500.0],["2013-12-09",17.7294,17.7774,17.5168,17.6951,268000.0],["2013-12-10",17.6882,17.6882,17.4208,17.4414,222800.0],["2013-12-11",17.414,17.4894,17.1055,17.1192,474600.0],["2013-12-12",17.1603,17.3454,17.1603,17.2426,272000.0],["2013-12-13",17.2632,17.3112,17.1535,17.3043,229400.0],["2013-12-16",17.3112,17.5511,17.3112,17.5237,255700.0],["2013-12-17",17.5374,17.6402,17.4551,17.5511,287400.0],["2013-12-18",17.606,17.7362,17.3729,17.6951,318700.0],["2013-12-19",17.6677,17.6677,17.3866,17.4346,255900.0],["2013-12-20",17.414,17.7911,17.414,17.7705,540100.0],["2013-12-23",17.8939,17.9899,17.7499,17.8391,328700.0],["2013-12-24",17.7911,17.9488,17.7431,17.8802,85700.0],["2013-12-26",17.8596,17.9213,17.6745,17.7362,217600.0],["2013-12-27",17.8116,17.8459,17.7088,17.7911,163400.0],["2013-12-30",17.7636,17.887,17.7636,17.8322,219700.0],["2013-12-31",17.8596,17.9556,17.8253,17.8665,232800.0],["2014-01-02",17.8459,17.9693,17.4003,17.4894,434600.0],["2014-01-03",17.4894,17.606,17.4346,17.5511,247300.0],["2014-01-06",17.5511,17.6128,17.4071,17.4346,459000.0],["2014-01-07",17.4414,17.6402,17.4346,17.6265,332700.0],["2014-01-08",17.6128,17.6882,17.4483,17.6402,664400.0],["2014-01-09",17.6882,17.9488,17.5305,17.8322,689200.0],["2014-01-10",17.8733,18.1407,17.8048,18.0584,426100.0],["2014-01-13",17.983,18.031,17.7019,17.7842,574000.0],["2014-01-14",17.8116,17.9213,17.7568,17.9008,296900.0],["2014-01-15",17.9008,18.0242,17.8802,17.9282,367400.0],["2014-01-16",17.9282,18.0722,17.9076,18.0379,219500.0],["2014-01-17",18.0242,18.0859,17.983,18.0859,224500.0],["2014-01-21",18.1339,18.271,18.0927,18.2641,326000.0],["2014-01-22",18.3053,18.3738,18.2298,18.271,326100.0],["2014-01-23",18.2436,18.3395,18.175,18.2778,332600.0],["2014-01-24",18.2367,18.2984,17.8733,17.8802,400800.0],["2014-01-27",17.8802,17.9282,17.7705,17.7842,323600.0],["2014-01-28",17.8253,17.8391,17.6677,17.7773,255900.0],["2014-01-29",17.6539,17.7568,17.5374,17.5991,491100.0],["2014-01-30",17.6402,17.9213,17.5511,17.9076,406900.0],["2014-01-31",17.7431,17.9282,17.6539,17.8391,538600.0],["2014-02-03",17.8459,17.9213,17.27,17.2769,1171500.0],["2014-02-04",17.3317,17.3728,17.174,17.2152,945200.0],["2014-02-05",17.2426,17.4346,17.1603,17.27,639900.0],["2014-02-06",17.3591,17.5717,17.2837,17.462,322100.0],["2014-02-07",17.5922,17.6745,17.5168,17.6197,267100.0],["2014-02-10",17.5922,17.7636,17.4894,17.6471,371900.0],["2014-02-11",17.6882,17.8802,17.5922,17.8048,400000.0],["2014-02-12",17.7774,17.9213,17.7636,17.8802,232000.0],["2014-02-13",17.8253,18.1476,17.8253,18.1407,301700.0],["2014-02-14",18.0996,18.2298,18.079,18.1544,720000.0],["2014-02-18",18.2093,18.2093,17.9145,18.1407,471100.0],["2014-02-19",18.0653,18.2778,17.5648,17.8322,1491800.0],["2014-02-20",17.8116,17.9145,17.6951,17.7019,959000.0],["2014-02-21",17.6534,17.7436,17.5076,17.5146,733100.0],["2014-02-24",17.5978,17.7089,17.4591,17.466,512000.0],["2014-02-25",17.4799,17.577,17.355,17.3966,493800.0],["2014-02-26",17.4521,17.5423,17.4105,17.4591,449300.0],["2014-02-27",17.4313,17.6672,17.4313,17.6395,505500.0],["2014-02-28",17.6603,17.8268,17.6256,17.6325,401800.0],["2014-03-03",17.5215,17.6187,17.355,17.5146,591300.0],["2014-03-04",17.695,17.7991,17.6325,17.6672,442400.0],["2014-03-05",17.6534,17.7089,17.5007,17.5285,568900.0],["2014-03-06",17.5423,17.5701,17.1746,17.1884,1447400.0],["2014-03-07",17.2023,17.2301,16.9733,16.9941,1467800.0],["2014-03-10",16.9664,17.0705,16.9247,16.9803,830900.0],["2014-03-11",17.0705,17.1468,16.9317,17.0635,848300.0],["2014-03-12",17.0705,17.355,17.015,17.348,804300.0],["2014-03-13",17.4105,17.5562,17.3689,17.5076,780600.0],["2014-03-14",17.466,17.7852,17.2856,17.3342,829800.0],["2014-03-17",17.4036,17.5562,17.2925,17.5076,524000.0],["2014-03-18",17.5007,17.6534,17.4868,17.577,481500.0],["2014-03-19",17.5493,17.6048,17.2231,17.244,714500.0],["2014-03-20",17.2301,17.2786,17.1052,17.2301,530600.0],["2014-03-21",17.348,17.4036,17.1676,17.2648,1684300.0],["2014-03-24",17.3342,17.4868,17.2925,17.4174,619700.0],["2014-03-25",17.4591,17.5285,17.355,17.4382,667300.0],["2014-03-26",17.5423,17.5423,17.1746,17.1746,666800.0],["2014-03-27",17.1746,17.3827,17.1746,17.3342,479600.0],["2014-03-28",17.3827,17.3827,17.2093,17.3133,634400.0],["2014-03-31",17.3897,17.6881,17.3203,17.6395,785700.0],["2014-04-01",17.6187,17.6187,17.3689,17.5146,775600.0],["2014-04-02",16.9386,17.1607,16.6472,16.8137,7218700.0],["2014-04-03",17.0427,17.0913,16.6819,16.8554,2840700.0],["2014-04-04",16.9039,17.1746,16.8831,16.9872,2579100.0],["2014-04-07",16.9872,17.0011,16.6749,16.6888,2792000.0],["2014-04-08",16.8276,17.0705,16.6125,16.9525,2160900.0],["2014-04-09",16.9941,16.9941,16.786,16.897,1314100.0],["2014-04-10",16.9109,17.008,16.6888,16.8345,1126600.0],["2014-04-11",16.8276,16.9594,16.7998,16.9109,780500.0],["2014-04-14",16.9456,17.0288,16.8415,17.0011,1875900.0],["2014-04-15",17.0011,17.2023,16.9872,17.1746,1518700.0],["2014-04-16",17.2301,17.355,17.1329,17.348,1063800.0],["2014-04-17",17.355,17.4938,17.0011,17.0774,1470800.0],["2014-04-21",17.1052,17.2162,17.0011,17.119,742200.0],["2014-04-22",17.1676,17.2301,17.0288,17.1537,778500.0],["2014-04-23",17.1537,17.2925,17.0427,17.0982,636100.0],["2014-04-24",17.1121,17.1746,17.0358,17.1399,563400.0],["2014-04-25",17.1676,17.237,17.0497,17.237,822600.0],["2014-04-28",17.2717,17.3411,17.0566,17.1537,837700.0],["2014-04-29",17.2093,17.2509,16.9664,16.9803,903100.0],["2014-04-30",16.9803,17.0566,16.2794,16.6472,3241400.0],["2014-05-01",16.6472,16.6472,16.2725,16.3696,1963900.0],["2014-05-02",16.3765,16.3765,15.988,16.1545,1795200.0],["2014-05-05",16.1684,16.3765,16.1059,16.1961,1084000.0],["2014-05-06",16.2169,16.3141,16.099,16.1129,1695300.0],["2014-05-07",16.3557,16.5639,16.1892,16.55,1426200.0],["2014-05-08",16.55,16.5708,16.4459,16.4737,1238100.0],["2014-05-09",16.4806,16.5292,16.328,16.3418,861800.0],["2014-05-12",16.3765,16.4945,16.3141,16.4876,1212200.0],["2014-05-13",16.5153,16.6333,16.5153,16.5917,837500.0],["2014-05-14",16.6333,16.779,16.5917,16.6125,1085300.0],["2014-05-15",16.6125,16.8554,16.6055,16.8484,1109300.0],["2014-05-16",16.89,16.9317,16.6957,16.8623,714400.0],["2014-05-19",16.9039,16.9247,16.6402,16.6472,1065200.0],["2014-05-20",16.6542,16.6964,16.4855,16.6472,734000.0],["2014-05-21",16.6542,16.7667,16.5909,16.6331,487400.0],["2014-05-22",16.7386,16.7667,16.6753,16.6894,456000.0],["2014-05-23",16.6964,16.8581,16.6753,16.6964,478600.0],["2014-05-27",16.83,16.8511,16.7315,16.8229,557800.0],["2014-05-28",16.8721,17.0479,16.7315,16.9987,988900.0],["2014-05-29",16.9987,17.0198,16.844,16.9213,433500.0],["2014-05-30",16.8932,16.9706,16.844,16.9073,613900.0],["2014-06-02",16.8932,16.9495,16.7245,16.7597,742700.0],["2014-06-03",16.7526,16.7878,16.6331,16.6542,812300.0],["2014-06-04",16.6683,16.7948,16.612,16.7737,726300.0],["2014-06-05",16.8229,17.2728,16.7807,17.2658,1462200.0],["2014-06-06",17.315,17.3221,17.1252,17.2588,577300.0],["2014-06-09",17.2236,17.3432,17.1533,17.1815,489700.0],["2014-06-10",17.1815,17.2729,17.083,17.2307,721000.0],["2014-06-11",17.1674,17.2869,16.9776,16.9916,565100.0],["2014-06-12",16.9987,17.1112,16.8721,17.083,577900.0],["2014-06-13",17.0971,17.2236,16.9424,17.1604,546500.0],["2014-06-16",17.1463,17.4627,17.1041,17.3783,767900.0],["2014-06-17",17.3713,17.554,17.1322,17.1674,1079800.0],["2014-06-18",17.1815,17.4556,17.1041,17.4486,1121200.0],["2014-06-19",17.4627,17.6947,17.4345,17.6876,794300.0],["2014-06-20",17.7298,17.9969,17.6103,17.9196,1187200.0],["2014-06-23",17.9477,18.0321,17.7579,17.779,1318100.0],["2014-06-24",17.8001,17.997,17.7579,17.8001,667000.0],["2014-06-25",17.8142,17.9477,17.7087,17.9407,607800.0],["2014-06-26",17.779,17.8212,17.5189,17.547,1087200.0],["2014-06-27",17.5189,17.8704,17.4908,17.8634,1045700.0],["2014-06-30",17.8564,17.9126,17.7157,17.8001,1385000.0],["2014-07-01",17.8282,17.8423,17.6314,17.6736,884200.0],["2014-07-02",17.7228,17.7228,17.3783,17.4416,879700.0],["2014-07-03",17.4838,17.4838,17.1744,17.301,926200.0],["2014-07-07",17.315,17.4064,17.2518,17.3502,481300.0],["2014-07-08",17.4416,17.5611,17.3642,17.4978,649600.0],["2014-07-09",17.5048,17.5259,17.315,17.3783,483800.0],["2014-07-10",17.3502,17.5681,17.3502,17.4486,632900.0],["2014-07-11",17.4837,17.5962,17.2939,17.308,441400.0],["2014-07-14",17.3924,17.3994,17.083,17.0901,966900.0],["2014-07-15",17.0971,17.308,17.0971,17.301,668700.0],["2014-07-16",17.3291,17.3291,17.1041,17.308,992500.0],["2014-07-17",17.2658,17.2869,16.9916,16.9987,839000.0],["2014-07-18",17.0479,17.1041,16.9846,17.1041,721500.0],["2014-07-21",17.076,17.1955,17.0127,17.1744,538800.0],["2014-07-22",17.2236,17.3642,17.2096,17.2729,662300.0],["2014-07-23",17.2447,17.2729,17.083,17.1323,752900.0],["2014-07-24",17.1604,17.3361,17.1112,17.3291,705400.0],["2014-07-25",17.315,17.315,17.0057,17.0127,953800.0],["2014-07-28",17.0409,17.1182,16.8721,17.1182,1235900.0],["2014-07-29",17.1533,17.1604,16.9987,16.9987,556100.0],["2014-07-30",17.0268,17.069,16.7597,16.7807,900100.0],["2014-07-31",16.7667,16.7807,16.4785,16.605,1177600.0],["2014-08-01",16.6401,16.7245,16.3941,16.5277,1036400.0],["2014-08-04",16.5488,16.598,15.9653,16.366,2016100.0],["2014-08-05",16.3941,16.612,16.3238,16.5136,1166200.0],["2014-08-06",16.4363,16.4855,16.2886,16.4503,952900.0],["2014-08-07",16.5136,16.6472,16.373,16.5558,717000.0],["2014-08-08",16.5558,16.6612,16.4855,16.612,607600.0],["2014-08-11",16.7315,16.9495,16.6823,16.8721,817000.0],["2014-08-12",16.8721,16.8862,16.7807,16.8721,627200.0],["2014-08-13",16.8792,16.9003,16.7034,16.7667,642300.0],["2014-08-14",16.851,16.9706,16.7667,16.8721,772100.0],["2014-08-15",16.9495,17.076,16.83,16.9003,658700.0],["2014-08-18",16.9776,17.1322,16.8932,17.069,778000.0],["2014-08-19",17.083,17.2939,17.0549,17.2096,889800.0],["2014-08-20",17.2309,17.3306,17.1241,17.3235,628200.0],["2014-08-21",17.295,17.4445,17.2665,17.4018,694800.0],["2014-08-22",17.4089,17.4659,17.2452,17.4445,870800.0],["2014-08-25",17.4517,17.5371,17.3662,17.4873,714700.0],["2014-08-26",17.473,17.6083,17.3876,17.4303,411400.0],["2014-08-27",17.587,17.9287,17.4659,17.9216,1377300.0],["2014-08-28",17.9145,18.0783,17.8219,18.064,1171400.0],["2014-08-29",18.0498,18.0925,17.9786,18.0782,647100.0],["2014-09-02",18.1566,18.2563,17.8718,18.1138,1353600.0],["2014-09-03",18.1779,18.1779,17.9928,18.0355,753000.0],["2014-09-04",17.9999,18.064,17.886,18.0213,646400.0],["2014-09-05",18.0996,18.3702,18.0284,18.3346,789100.0],["2014-09-08",18.2847,18.3275,18.1851,18.2776,747800.0],["2014-09-09",18.2064,18.2278,18.007,18.0711,701500.0],["2014-09-10",18.0996,18.1495,17.7578,17.9145,997600.0],["2014-09-11",17.9358,18.1067,17.9358,18.0925,717000.0],["2014-09-12",18.0498,18.0854,17.7792,17.8219,507800.0],["2014-09-15",17.8575,17.9786,17.7365,17.7507,842900.0],["2014-09-16",17.7507,18.0569,17.7436,18.0213,843700.0],["2014-09-17",18.0569,18.2207,18.0213,18.0925,589600.0],["2014-09-18",18.0783,18.3488,18.0498,18.3417,823000.0],["2014-09-19",18.3702,18.5126,18.2634,18.5055,1348500.0],["2014-09-22",18.5624,19.0537,18.4058,18.9113,1668900.0],["2014-09-23",18.8828,18.954,18.7333,18.8615,932200.0],["2014-09-24",18.8828,19.1463,18.7547,19.0039,894600.0],["2014-09-25",18.9398,19.0039,18.7476,18.9683,750900.0],["2014-09-26",19.0039,19.011,18.7903,18.9113,504000.0],["2014-09-29",18.8544,19.0039,18.7475,18.9612,479500.0],["2014-09-30",19.0039,19.1392,18.8686,18.9042,833800.0],["2014-10-01",18.9042,19.0893,18.8187,18.8401,1281000.0],["2014-10-02",18.8472,19.0252,18.7618,18.9113,732300.0],["2014-10-03",18.954,18.954,18.7689,18.8615,774100.0],["2014-10-06",18.8757,18.9469,18.655,18.8045,475700.0],["2014-10-07",18.7618,19.0324,18.7262,18.7903,479000.0],["2014-10-08",18.7689,19.3101,18.7404,19.2958,967400.0],["2014-10-09",19.2744,19.5094,18.954,18.954,594000.0],["2014-10-10",18.9754,19.2175,18.9612,19.1463,449900.0],["2014-10-13",19.0608,19.7729,19.0608,19.5593,1155400.0],["2014-10-14",19.5165,19.8797,19.367,19.4311,2001100.0],["2014-10-15",19.3101,19.5165,18.712,18.9469,1527200.0],["2014-10-16",18.6835,19.0537,18.5411,19.0537,1293400.0],["2014-10-17",19.2032,19.2175,18.89,19.1748,1105700.0],["2014-10-20",19.1748,19.4168,19.0964,19.3812,694500.0],["2014-10-21",19.3884,19.5593,19.2958,19.4097,570000.0],["2014-10-22",19.424,19.6589,19.3314,19.4596,590100.0],["2014-10-23",19.5165,19.6376,19.2887,19.4026,790800.0],["2014-10-24",19.4382,19.6376,19.4097,19.5877,313800.0],["2014-10-27",19.5521,19.7159,19.4382,19.5521,481600.0],["2014-10-28",19.5806,19.8013,19.5379,19.8013,424900.0],["2014-10-29",19.8156,19.9224,19.4738,19.6447,908800.0],["2014-10-30",19.6589,19.9722,19.6589,19.958,760500.0],["2014-10-31",20.0221,20.1289,19.8654,20.0506,625900.0],["2014-11-03",20.079,20.2072,20.015,20.1218,488800.0],["2014-11-04",20.0719,20.2499,19.6803,19.7088,786000.0],["2014-11-05",19.7301,20.0292,19.7301,20.0221,552300.0],["2014-11-06",20.0221,20.136,19.545,19.5664,461800.0],["2014-11-07",19.8512,20.2855,19.78,20.1502,1245400.0],["2014-11-10",20.1645,20.2072,20.0078,20.079,550000.0],["2014-11-11",20.0363,20.1431,19.901,20.1289,415700.0],["2014-11-12",20.0078,20.1431,19.5806,19.6233,757500.0],["2014-11-13",19.5521,19.6874,19.2744,19.3528,698600.0],["2014-11-14",19.2602,19.4524,19.2531,19.3741,632200.0],["2014-11-17",19.3955,19.6518,19.3741,19.5379,720500.0],["2014-11-18",19.6518,19.8013,19.4952,19.7301,1253500.0],["2014-11-19",19.7013,19.8598,19.6221,19.6437,562700.0],["2014-11-20",19.6581,19.8238,19.6293,19.6869,482200.0],["2014-11-21",19.8526,19.8886,19.7013,19.8094,554100.0],["2014-11-24",19.903,20.0398,19.6293,19.6653,581900.0],["2014-11-25",19.7661,19.8022,19.6797,19.7877,408500.0],["2014-11-26",19.8093,19.9606,19.7445,19.8958,362700.0],["2014-11-28",19.7949,20.371,19.7733,20.299,580100.0],["2014-12-01",19.4277,20.083,19.3485,19.9678,1991700.0],["2014-12-02",19.9174,20.4718,19.831,20.3062,1014000.0],["2014-12-03",20.2414,20.3854,20.2054,20.299,643100.0],["2014-12-04",23.1217,24.1226,23.0065,23.2009,14515900.0],["2014-12-05",23.1721,23.6042,23.0569,23.6042,3947800.0],["2014-12-08",23.3953,24.2666,23.3017,23.8346,2903700.0],["2014-12-09",23.6186,23.993,23.5682,23.8562,2409500.0],["2014-12-10",23.849,23.9858,23.5826,23.6906,2151900.0],["2014-12-11",23.7554,24.1586,23.6618,23.8922,1688100.0],["2014-12-12",23.741,24.3674,23.6042,23.7482,2092100.0],["2014-12-15",23.7626,24.0002,23.597,23.6834,1316800.0],["2014-12-16",23.5682,23.8058,23.4601,23.4889,1347900.0],["2014-12-17",23.5249,23.7698,23.3305,23.6834,1030600.0],["2014-12-18",23.7194,23.8058,23.5826,23.7266,853800.0],["2014-12-19",23.6474,23.7842,23.4673,23.5754,1574600.0],["2014-12-22",23.5682,23.9138,23.5394,23.8274,1809300.0],["2014-12-23",23.6474,24.0002,23.6474,23.8922,625400.0],["2014-12-24",23.7266,24.1586,23.7266,24.0146,354900.0],["2014-12-26",24.065,24.5547,24.065,24.389,712800.0],["2014-12-29",24.389,25.2027,24.317,24.9291,775200.0],["2014-12-30",24.7203,24.8643,24.4467,24.5547,627500.0],["2014-12-31",24.6699,24.8139,24.0866,24.1082,433500.0],["2015-01-02",24.1658,24.317,23.8706,24.2018,939700.0],["2015-01-05",24.1154,24.2162,23.8706,24.029,1069300.0],["2015-01-06",23.993,24.3458,23.8562,23.9426,1612600.0],["2015-01-07",23.9498,24.4394,23.921,24.3314,743200.0],["2015-01-08",24.1658,24.5619,24.1298,24.1586,1380200.0],["2015-01-09",24.2306,24.2882,23.9642,24.1082,520500.0],["2015-01-12",24.1586,24.2954,23.9714,24.2234,562400.0],["2015-01-13",24.2738,24.6267,24.1658,24.317,493300.0],["2015-01-14",24.1946,24.4611,24.0578,24.3746,996900.0],["2015-01-15",24.2738,24.4395,24.1226,24.2666,482800.0],["2015-01-16",24.2522,24.5907,24.2018,24.5619,1061000.0],["2015-01-20",24.5331,24.6627,24.2666,24.5835,557800.0],["2015-01-21",24.5259,24.7923,24.317,24.7275,507100.0],["2015-01-22",24.7347,24.8643,24.6051,24.7347,395200.0],["2015-01-23",24.6915,24.8571,24.5403,24.5475,365900.0],["2015-01-26",24.5043,24.5907,24.3602,24.5763,473300.0],["2015-01-27",24.4827,24.8355,24.4827,24.7131,341600.0],["2015-01-28",24.7131,24.9939,24.4899,24.5403,433200.0],["2015-01-29",24.5547,25.1019,24.5043,25.0803,889500.0],["2015-01-30",25.0011,25.0947,24.6915,24.6987,587800.0],["2015-02-02",24.6267,24.8787,24.3746,24.7131,467800.0],["2015-02-03",24.6915,24.9795,24.6915,24.9363,326600.0],["2015-02-04",24.8067,25.0155,24.6699,24.7779,538700.0],["2015-02-05",24.7923,24.9723,24.6627,24.8355,277500.0],["2015-02-06",24.7707,24.8283,24.209,24.2954,487500.0],["2015-02-09",24.2162,24.4106,23.9498,24.0218,310900.0],["2015-02-10",23.993,24.5835,23.993,24.3818,466400.0],["2015-02-11",24.2306,24.4251,23.9354,23.9354,444300.0],["2015-02-12",24.0578,24.1082,23.7842,24.0218,338400.0],["2015-02-13",23.9282,24.0506,23.777,23.8634,339800.0],["2015-02-17",23.8634,24.2162,23.669,23.8346,577000.0],["2015-02-18",23.6834,24.4755,23.6474,24.3386,584800.0],["2015-02-19",24.3458,24.3891,24.0146,24.2378,432800.0],["2015-02-20",24.2306,24.3032,23.9835,24.2088,433100.0],["2015-02-23",24.1652,24.3686,24.1215,24.2088,381800.0],["2015-02-24",24.1942,24.5649,24.1433,24.5431,474300.0],["2015-02-25",24.5285,24.5649,24.2306,24.2306,306900.0],["2015-02-26",24.3032,24.3396,24.0489,24.1433,291900.0],["2015-02-27",24.107,24.2669,24.0125,24.0198,218300.0],["2015-03-02",23.9835,24.0198,23.4675,23.6928,515200.0],["2015-03-03",23.6201,23.8163,23.4384,23.7146,286400.0],["2015-03-04",23.6128,23.7582,23.5837,23.6491,255500.0],["2015-03-05",23.671,24.0271,23.6273,23.8599,351700.0],["2015-03-06",23.6346,23.6346,23.075,23.1477,478500.0],["2015-03-09",23.2058,23.4965,23.184,23.264,597900.0],["2015-03-10",23.2858,23.4456,23.184,23.2494,432300.0],["2015-03-11",23.3003,23.3439,23.1477,23.264,440200.0],["2015-03-12",23.3221,23.7945,23.2858,23.6419,344900.0],["2015-03-13",23.5547,23.7509,23.3512,23.373,551900.0],["2015-03-16",23.4093,24.1506,23.4093,23.8018,587400.0],["2015-03-17",23.7582,24.0053,23.7291,23.9253,391600.0],["2015-03-18",23.8744,24.4995,23.8599,24.3977,691300.0],["2015-03-19",24.3468,24.4559,23.9181,23.9253,601900.0],["2015-03-20",24.0125,24.1506,23.6709,23.9326,1266700.0],["2015-03-23",23.9108,24.107,23.8308,24.0053,415600.0],["2015-03-24",23.9399,24.1143,23.7582,23.8308,474900.0],["2015-03-25",23.8236,23.9326,23.482,23.4965,386000.0],["2015-03-26",23.3948,23.6492,23.2785,23.3584,218800.0],["2015-03-27",23.3512,23.6855,23.3148,23.5038,271500.0],["2015-03-30",23.6564,23.78,23.4747,23.4965,399300.0],["2015-03-31",23.4311,23.6346,23.1549,23.3439,649000.0],["2015-04-01",23.2712,23.4457,23.1113,23.2712,344900.0],["2015-04-02",23.2131,23.3802,22.9296,23.2058,394900.0],["2015-04-06",23.2494,23.4384,23.1331,23.2567,569700.0],["2015-04-07",23.2349,23.2858,23.0023,23.0169,239700.0],["2015-04-08",23.0169,23.0968,22.857,22.9805,404300.0],["2015-04-09",22.9151,22.9151,22.6389,22.8352,453700.0],["2015-04-10",22.886,23.1477,22.8788,23.0677,458300.0],["2015-04-13",23.0677,23.1986,22.8352,22.9006,404100.0],["2015-04-14",22.9006,23.1331,22.8715,23.075,258900.0],["2015-04-15",23.075,23.373,23.0459,23.0605,252000.0],["2015-04-16",23.0023,23.2058,22.7843,23.1695,476800.0],["2015-04-17",23.0605,23.1695,22.8206,22.9514,307500.0],["2015-04-20",22.9805,23.3948,22.966,23.2276,313800.0],["2015-04-21",23.2203,23.3584,22.9006,22.9878,283300.0],["2015-04-22",22.9805,23.2422,22.9006,23.1113,259200.0],["2015-04-23",23.1477,23.5547,23.1331,23.4166,572500.0],["2015-04-24",23.482,23.6782,23.4166,23.5183,407800.0],["2015-04-27",23.5474,23.5474,23.184,23.3148,786800.0],["2015-04-28",23.2785,23.6346,23.1259,23.6273,807100.0],["2015-04-29",23.4747,23.6055,23.3148,23.4456,318200.0],["2015-04-30",23.1404,23.293,22.7189,22.7479,1075700.0],["2015-05-01",22.777,22.9296,22.7116,22.8497,392800.0],["2015-05-04",22.8424,23.184,22.8206,22.9805,459200.0],["2015-05-05",22.8933,23.0677,22.4936,22.668,729100.0],["2015-05-06",22.6753,23.075,22.4427,22.6026,410200.0],["2015-05-07",22.6317,22.8933,22.2828,22.2901,1302200.0],["2015-05-08",22.4936,22.7698,22.341,22.4354,1178300.0],["2015-05-11",22.3991,22.5735,22.261,22.2828,666000.0],["2015-05-12",22.1375,22.4427,21.9267,22.4209,960500.0],["2015-05-13",22.4645,22.559,22.1157,22.2319,912000.0],["2015-05-14",22.2974,22.5081,22.2974,22.4718,819800.0],["2015-05-15",22.5154,22.668,22.4936,22.6244,844400.0],["2015-05-18",22.5445,22.8134,22.5299,22.7116,1600700.0],["2015-05-19",22.6026,22.8279,22.5517,22.7189,440200.0],["2015-05-20",22.7849,22.8804,22.7042,22.7556,319300.0],["2015-05-21",22.7556,22.7776,22.6235,22.7042,216000.0],["2015-05-22",22.6455,22.7262,22.5647,22.6675,258500.0],["2015-05-26",22.5647,22.5794,22.3592,22.4546,586600.0],["2015-05-27",22.506,22.7629,22.462,22.6748,571600.0],["2015-05-28",22.6308,22.7849,22.5574,22.6895,653100.0],["2015-05-29",22.6675,22.7482,22.3592,22.4179,336900.0],["2015-06-01",22.4399,22.6528,22.3739,22.6235,345800.0],["2015-06-02",22.506,22.7336,22.3445,22.6675,427000.0],["2015-06-03",22.6381,22.7336,22.4987,22.6088,542700.0],["2015-06-04",22.5354,22.7115,22.462,22.5133,451300.0],["2015-06-05",22.4179,22.7042,22.139,22.6822,744500.0],["2015-06-08",22.6602,22.6602,22.4693,22.5133,754400.0],["2015-06-09",22.4913,22.5867,22.3739,22.3739,319900.0],["2015-06-10",22.55,22.6088,22.2417,22.2564,358900.0],["2015-06-11",22.3959,22.7556,22.3959,22.6161,738400.0],["2015-06-12",22.5354,22.5794,22.3665,22.3665,485100.0],["2015-06-15",22.3005,22.3959,22.1904,22.2564,374400.0],["2015-06-16",22.183,22.3959,22.1316,22.3372,310500.0],["2015-06-17",22.3445,22.6014,22.3445,22.4399,365200.0],["2015-06-18",22.4913,22.851,22.4913,22.7189,349800.0],["2015-06-19",22.7482,22.7629,22.6161,22.6969,1343000.0],["2015-06-22",22.7556,22.7849,22.4766,22.55,555300.0],["2015-06-23",22.528,22.6235,22.1757,22.2638,412200.0],["2015-06-24",22.2491,22.3152,22.0803,22.0949,535200.0],["2015-06-25",22.1463,22.1463,21.816,21.86,420600.0],["2015-06-26",21.8674,22.0656,21.7426,22.0436,565500.0],["2015-06-29",22.0068,22.1757,21.7793,21.8013,419000.0],["2015-06-30",21.8747,22.0069,21.772,21.8233,449600.0],["2015-07-01",21.9114,21.9481,21.7793,21.8747,311400.0],["2015-07-02",21.9628,22.2638,21.8967,22.139,490100.0],["2015-07-06",22.117,22.2564,22.0289,22.1683,351000.0],["2015-07-07",22.2417,22.7409,22.2417,22.6161,439500.0],["2015-07-08",22.528,22.6675,22.462,22.528,240300.0],["2015-07-09",22.5721,22.6748,22.2197,22.2858,248300.0],["2015-07-10",22.3445,22.5794,22.2417,22.3519,385200.0],["2015-07-13",22.3886,22.6308,22.3886,22.5721,305600.0],["2015-07-14",22.5354,22.7189,22.4693,22.5427,168200.0],["2015-07-15",22.5207,22.7042,22.4326,22.6528,151300.0],["2015-07-16",22.7189,22.9611,22.7042,22.8877,267000.0],["2015-07-17",22.8583,22.9464,22.6675,22.7189,180200.0],["2015-07-20",22.7336,22.7703,22.5427,22.6895,165900.0],["2015-07-21",22.6969,22.6969,21.9114,21.9334,569100.0],["2015-07-22",21.8747,21.8967,21.0306,21.1407,1191500.0],["2015-07-23",21.0893,21.3315,20.825,21.3242,352400.0],["2015-07-24",21.2801,21.3829,21.1407,21.1407,171500.0],["2015-07-27",21.0893,21.3315,21.0893,21.3315,283100.0],["2015-07-28",21.3535,21.7059,21.2288,21.6325,290400.0],["2015-07-29",21.5884,21.86,21.515,21.7866,230600.0],["2015-07-30",21.7132,21.9408,21.6618,21.8747,143200.0],["2015-07-31",22.0068,22.183,21.9628,21.9848,201200.0],["2015-08-03",22.0435,22.506,22.0289,22.183,194300.0],["2015-08-04",22.117,22.3152,22.0656,22.161,163000.0],["2015-08-05",22.2564,22.7115,22.2197,22.55,266600.0],["2015-08-06",22.5427,22.8143,22.506,22.6455,354000.0],["2015-08-07",22.6014,22.9024,22.4032,22.7482,187800.0],["2015-08-10",22.9097,22.9097,22.55,22.5647,231700.0],["2015-08-11",22.4913,22.829,22.3959,22.4766,222000.0],["2015-08-12",22.3886,22.6748,22.3665,22.6381,162500.0],["2015-08-13",22.5794,22.9244,22.528,22.8583,123800.0],["2015-08-14",22.7629,22.9244,22.3959,22.462,282600.0],["2015-08-17",22.462,22.6969,22.3225,22.6602,285000.0],["2015-08-18",22.5721,22.6969,22.4546,22.484,132500.0],["2015-08-19",22.3372,22.4693,22.0803,22.3959,220100.0],["2015-08-20",22.2476,22.522,22.0622,22.1808,205200.0],["2015-08-21",22.0177,22.2179,21.9139,21.9213,269500.0],["2015-08-24",21.2687,21.9806,21.061,21.4393,442200.0],["2015-08-25",21.7359,21.7878,21.1723,21.2094,846300.0],["2015-08-26",21.5134,21.595,20.9869,21.506,582400.0],["2015-08-27",21.6024,21.7062,21.1871,21.4467,287100.0],["2015-08-28",21.3799,21.4393,20.9869,21.2761,341700.0],["2015-08-31",21.1797,21.1797,20.8312,20.9646,427200.0],["2015-09-01",20.7496,20.9498,20.2082,20.2527,408700.0],["2015-09-02",20.4085,20.4159,20.0673,20.2453,312900.0],["2015-09-03",20.2824,20.3862,20.097,20.2082,258500.0],["2015-09-04",20.1192,20.2824,20.0377,20.1934,253900.0],["2015-09-08",20.3195,20.6532,20.2156,20.6087,243500.0],["2015-09-09",20.7644,20.9276,20.5493,20.6754,611100.0],["2015-09-10",20.6532,20.7718,20.2898,20.3862,568900.0],["2015-09-11",20.2972,20.5493,20.2305,20.5123,229300.0],["2015-09-14",20.5345,20.6754,20.2824,20.3417,262800.0],["2015-09-15",20.364,20.668,20.2601,20.6161,488700.0],["2015-09-16",20.668,20.9424,20.579,20.9053,324900.0],["2015-09-17",20.8534,21.2316,20.757,21.0017,418200.0],["2015-09-18",20.8089,21.0685,20.4159,20.4604,671800.0],["2015-09-21",20.5271,20.7422,20.4381,20.5345,231900.0],["2015-09-22",20.3936,20.5938,20.3936,20.4826,247500.0],["2015-09-23",20.5197,20.7347,20.4604,20.579,227200.0],["2015-09-24",20.4455,20.6383,20.4084,20.5123,222800.0],["2015-09-25",20.5864,21.15,20.4974,20.9498,287400.0],["2015-09-28",20.8831,21.0981,20.8831,21.024,316300.0],["2015-09-29",21.061,21.2316,21.0017,21.1723,342200.0],["2015-09-30",21.2687,21.4467,21.1055,21.2761,618900.0],["2015-10-01",21.2687,21.3799,20.6977,20.8756,331400.0],["2015-10-02",20.9201,21.2094,20.6532,21.2019,284200.0],["2015-10-05",21.2909,21.6988,21.2168,21.6988,244700.0],["2015-10-06",21.6321,21.6691,21.4244,21.5357,207000.0],["2015-10-07",21.5727,21.9213,21.5282,21.8842,344900.0],["2015-10-08",21.8842,22.2253,21.6914,22.0251,698100.0],["2015-10-09",22.0474,22.2327,21.9435,22.0399,444400.0],["2015-10-12",22.0399,22.4626,21.8768,22.0622,620000.0],["2015-10-13",22.0251,22.1883,21.8471,21.9435,167000.0],["2015-10-14",21.9732,22.0103,21.6691,21.7433,128900.0],["2015-10-15",21.8323,22.1363,21.7136,22.0029,267500.0],["2015-10-16",22.0474,22.2253,21.8916,21.9732,179700.0],["2015-10-19",21.899,22.0103,21.773,21.9806,109600.0],["2015-10-20",21.8916,22.0622,21.8916,21.9361,163800.0],["2015-10-21",21.9435,22.0696,21.6098,21.684,236200.0],["2015-10-22",21.7656,21.9435,21.684,21.8916,503700.0],["2015-10-23",21.8916,21.9658,21.6172,21.6988,489100.0],["2015-10-26",21.721,21.8916,21.4244,21.5431,361500.0],["2015-10-27",21.4467,21.5802,21.4022,21.5357,392700.0],["2015-10-28",21.5431,21.862,21.4689,21.8026,463200.0],["2015-10-29",21.6617,21.8249,21.1797,21.5579,152800.0],["2015-10-30",21.7878,21.7878,21.5431,21.6988,356300.0],["2015-11-02",21.6988,21.7804,21.4096,21.595,144300.0],["2015-11-03",21.5357,21.7211,21.4022,21.7062,236700.0],["2015-11-04",21.7062,21.8619,21.6617,21.7285,387000.0],["2015-11-05",21.7136,21.7952,21.5876,21.7062,78500.0],["2015-11-06",21.1352,21.506,20.49,20.9424,304800.0],["2015-11-09",20.8682,21.0091,20.7347,20.8608,226700.0],["2015-11-10",20.8311,21.2094,20.7867,21.2019,423600.0],["2015-11-11",21.2687,21.4689,21.0981,21.4467,362800.0],["2015-11-12",21.3503,21.6098,21.3132,21.3577,229400.0],["2015-11-13",21.4022,21.5579,21.2835,21.3873,212100.0],["2015-11-16",21.3503,21.6024,21.1426,21.595,150300.0],["2015-11-17",21.5653,21.6395,21.15,21.2019,187800.0],["2015-11-18",21.1649,21.3873,20.9869,21.2984,408600.0],["2015-11-19",21.3358,21.4483,21.036,21.1784,287600.0],["2015-11-20",20.901,21.4033,20.901,21.2234,344900.0],["2015-11-23",21.2009,21.4708,21.0659,21.2909,226400.0],["2015-11-24",21.1559,21.2759,20.9685,21.1109,294400.0],["2015-11-25",21.1109,21.2234,20.916,20.931,254700.0],["2015-11-27",20.9235,21.3808,20.9235,21.2909,111600.0],["2015-11-30",21.2834,21.5532,21.2234,21.4258,331400.0],["2015-12-01",21.5233,21.6657,21.3658,21.5307,414000.0],["2015-12-02",21.4858,21.5382,21.0734,21.0809,327000.0],["2015-12-03",21.0809,21.1709,20.5787,20.8186,387100.0],["2015-12-04",20.8635,21.1334,20.7361,21.066,258500.0],["2015-12-07",21.0659,21.3808,21.021,21.3583,300000.0],["2015-12-08",21.2534,21.3583,21.1109,21.2909,235400.0],["2015-12-09",21.2684,21.4033,21.2159,21.3583,315200.0],["2015-12-10",21.4408,21.4633,21.2234,21.3133,430400.0],["2015-12-11",21.2384,21.3058,20.8935,21.006,446900.0],["2015-12-14",21.0135,21.1784,20.6311,20.9085,232700.0],["2015-12-15",21.0659,21.3358,20.9685,21.2234,233000.0],["2015-12-16",21.2908,21.8606,21.2908,21.8231,366600.0],["2015-12-17",21.8456,22.0105,21.7182,21.7482,544400.0],["2015-12-18",21.6807,21.7107,21.1934,21.3508,600300.0],["2015-12-21",21.4858,21.5832,21.0809,21.2684,282400.0],["2015-12-22",21.2983,21.4033,21.1034,21.2834,194500.0],["2015-12-23",21.3508,21.4408,21.2834,21.3733,253400.0],["2015-12-24",21.3733,21.5607,21.1709,21.4708,93700.0],["2015-12-28",21.3883,21.7332,21.2759,21.5757,196800.0],["2015-12-29",21.5907,21.8231,21.5832,21.8081,111700.0],["2015-12-30",21.7257,21.9656,21.7257,21.8606,155900.0],["2015-12-31",21.7781,21.988,21.5532,21.7032,243200.0],["2016-01-04",21.7482,21.8681,21.5008,21.6282,320100.0],["2016-01-05",21.6282,21.6957,21.3358,21.5757,178800.0],["2016-01-06",21.3583,21.7257,21.3433,21.7032,405500.0],["2016-01-07",21.3808,21.6507,21.3808,21.4483,361700.0],["2016-01-08",21.5607,21.6882,21.4558,21.5757,238100.0],["2016-01-11",21.6432,21.7707,21.5382,21.6657,673900.0],["2016-01-12",21.7407,21.7407,21.1259,21.3283,398800.0],["2016-01-13",21.3658,21.4258,20.6086,20.7961,410900.0],["2016-01-14",20.841,21.3508,20.6911,21.2984,441500.0],["2016-01-15",20.9685,21.1859,20.4662,20.991,424100.0],["2016-01-19",21.051,21.5832,20.961,21.3733,620900.0],["2016-01-20",21.1784,21.3433,20.6386,21.0884,856000.0],["2016-01-21",21.0959,21.2159,20.8036,20.916,247600.0],["2016-01-22",20.976,21.3658,20.8785,21.3583,206400.0],["2016-01-25",21.2534,21.3133,20.931,20.9535,191700.0],["2016-01-26",20.8785,21.1784,20.7736,20.946,246100.0],["2016-01-27",20.916,21.1559,20.7736,21.006,150900.0],["2016-01-28",21.1034,21.4183,21.021,21.4033,302400.0],["2016-01-29",21.5233,22.4604,21.5233,22.4304,591900.0],["2016-02-01",22.2654,22.6703,22.153,22.5578,313600.0],["2016-02-02",22.4079,22.6778,22.3104,22.6028,269400.0],["2016-02-03",22.6927,23.0076,22.6328,22.9401,454300.0],["2016-02-04",22.9326,23.0076,22.4529,22.5653,373000.0],["2016-02-05",22.4828,22.5953,22.3104,22.4154,154000.0],["2016-02-08",22.3254,22.5203,22.1005,22.3179,206000.0],["2016-02-09",22.1755,22.4753,22.1305,22.2504,399900.0],["2016-02-10",22.228,22.4154,21.8981,22.1305,146400.0],["2016-02-11",22.078,22.1605,21.5982,21.6282,222400.0],["2016-02-12",21.3883,22.2504,21.3883,22.1905,337200.0],["2016-02-16",22.3779,22.4529,22.003,22.1755,251900.0],["2016-02-17",22.2654,22.2654,21.8606,21.9656,235200.0],["2016-02-18",21.9731,22.4884,21.9731,22.3974,242800.0],["2016-02-19",22.2308,22.6702,22.2308,22.6626,193000.0],["2016-02-22",22.6778,22.8445,22.6096,22.7839,194900.0],["2016-02-23",22.6399,22.9127,22.5869,22.7308,127600.0],["2016-02-24",22.6172,22.8369,22.6172,22.8066,230000.0],["2016-02-25",22.8293,22.9809,22.602,22.6702,181400.0],["2016-02-26",22.6626,22.6626,22.0716,22.0868,209400.0],["2016-02-29",22.1247,22.4656,22.0489,22.2459,422100.0],["2016-03-01",22.3899,22.5338,22.1474,22.3671,204400.0],["2016-03-02",22.3747,22.4884,21.8671,22.4808,262900.0],["2016-03-03",22.5035,22.9203,22.2459,22.8142,247600.0],["2016-03-04",22.7384,23.2612,22.5793,23.2158,289100.0],["2016-03-07",23.1627,23.4885,23.0112,23.2536,240700.0],["2016-03-08",23.2385,23.39,23.0339,23.2839,169100.0],["2016-03-09",23.3749,23.731,23.3749,23.6249,253200.0],["2016-03-10",23.6855,23.7007,23.3824,23.5946,156600.0],["2016-03-11",23.7992,23.8371,23.5946,23.6552,196800.0],["2016-03-14",23.3143,23.534,23.2612,23.4279,149700.0],["2016-03-15",23.2991,23.6552,23.2309,23.6476,256700.0],["2016-03-16",23.5491,23.928,23.3446,23.9128,339200.0],["2016-03-17",23.8522,24.1705,23.784,24.1023,271600.0],["2016-03-18",23.9431,24.6023,23.6855,24.5645,973100.0],["2016-03-21",24.4584,24.6251,24.0871,24.5341,410900.0],["2016-03-22",24.5341,24.6402,24.269,24.4735,363700.0],["2016-03-23",24.4205,24.5038,24.1477,24.1629,290300.0],["2016-03-24",24.0416,24.5342,23.9659,24.519,284000.0],["2016-03-28",24.519,24.663,24.1705,24.2917,231100.0],["2016-03-29",24.2614,24.769,24.2614,24.7312,402400.0],["2016-03-30",24.6554,24.6554,24.466,24.4735,165100.0],["2016-03-31",24.3826,24.6175,24.269,24.5493,234800.0],["2016-04-01",24.466,24.9357,24.3978,24.8827,500600.0],["2016-04-04",24.8827,25.1403,24.6099,24.9281,523800.0],["2016-04-05",24.7463,24.7615,24.2538,24.3447,1051000.0],["2016-04-06",24.3296,24.3902,23.7537,23.9886,332500.0],["2016-04-07",23.9356,24.1629,23.9053,24.0416,287200.0],["2016-04-08",24.178,24.3068,24.125,24.2614,256700.0],["2016-04-11",24.322,24.3978,24.0644,24.0795,139000.0],["2016-04-12",24.0947,24.3068,24.0113,24.2993,194500.0],["2016-04-13",24.3978,24.4053,24.0947,24.3902,194200.0],["2016-04-14",24.2917,24.3902,24.2235,24.3523,92600.0],["2016-04-15",24.3902,24.8524,24.3371,24.7766,341900.0],["2016-04-18",24.8221,24.86,24.6023,24.8296,165400.0],["2016-04-19",24.86,24.8751,24.7008,24.769,179300.0],["2016-04-20",24.7236,24.7615,24.2841,24.322,166800.0],["2016-04-21",24.3144,24.3144,23.9659,24.0265,178400.0],["2016-04-22",24.1705,24.3902,24.0644,24.2386,235900.0],["2016-04-25",24.2235,24.2462,24.1174,24.1856,248400.0],["2016-04-26",24.2462,24.4432,24.1401,24.4281,153600.0],["2016-04-27",24.5266,24.8069,24.2765,24.6705,278700.0],["2016-04-28",24.5342,24.7312,24.4357,24.5645,188700.0],["2016-04-29",24.519,24.7993,24.2614,24.769,196500.0],["2016-05-02",24.7918,24.9963,24.663,24.8675,261300.0],["2016-05-03",24.86,24.8675,24.5493,24.8069,155100.0],["2016-05-04",24.9054,25.1555,24.7463,25.1252,308600.0],["2016-05-05",24.8221,25.1403,24.8069,25.0115,386100.0],["2016-05-06",24.9509,25.2464,24.7463,24.9357,401500.0],["2016-05-09",24.9206,25.5419,24.8448,25.5116,380300.0],["2016-05-10",25.4737,25.7616,25.4282,25.557,272100.0],["2016-05-11",25.5722,25.8071,25.4282,25.5873,310900.0],["2016-05-12",25.5873,25.9662,25.5873,25.7465,298900.0],["2016-05-13",25.6555,26.0268,25.6025,25.6101,284500.0],["2016-05-16",25.6328,25.6404,25.1858,25.2767,359000.0],["2016-05-17",25.0797,25.2843,24.6857,24.8978,319800.0],["2016-05-18",24.8372,25.0039,24.3826,24.466,311800.0],["2016-05-19",24.4129,24.7008,24.2159,24.3978,216100.0],["2016-05-20",24.3978,24.6554,24.269,24.4735,617500.0],["2016-05-23",24.4735,24.6478,24.3675,24.5569,400900.0],["2016-05-24",24.5796,24.9509,24.5796,24.8903,344600.0],["2016-05-25",24.7387,24.769,24.5114,24.7539,426800.0],["2016-05-26",24.7233,25.0599,24.6391,24.8839,298300.0],["2016-05-27",24.4402,24.9298,24.379,24.9298,634200.0],["2016-05-31",24.9298,25.2588,24.8304,25.1134,363500.0],["2016-06-01",24.861,25.1364,24.8227,24.9681,365700.0],["2016-06-02",24.8916,25.1975,24.7539,25.1975,258200.0],["2016-06-03",25.2052,25.5877,25.2052,25.4806,282300.0],["2016-06-06",25.5341,25.7024,25.3199,25.3582,197000.0],["2016-06-07",25.3582,25.4423,25.167,25.2664,154300.0],["2016-06-08",25.2511,25.4576,25.2128,25.3888,216800.0],["2016-06-09",25.3123,25.6259,25.3123,25.6106,145400.0],["2016-06-10",25.6642,25.8325,25.4653,25.5647,196400.0],["2016-06-13",25.6489,25.7789,25.5188,25.5953,219600.0],["2016-06-14",25.6336,25.8325,25.5112,25.8325,169400.0],["2016-06-15",25.8325,26.0008,25.6718,25.7866,353800.0],["2016-06-16",25.8631,25.8937,25.5494,25.8401,304600.0],["2016-06-17",25.7483,26.3832,25.7483,25.9702,763400.0],["2016-06-20",26.0849,26.1308,25.7789,25.9243,236300.0],["2016-06-21",25.8707,25.9472,25.6948,25.8095,181900.0],["2016-06-22",25.8095,25.9472,25.6412,25.8248,289300.0],["2016-06-23",25.886,26.1996,25.8172,26.1767,336500.0],["2016-06-24",25.6642,26.3067,25.603,26.1231,449800.0],["2016-06-27",26.0084,26.2149,25.7866,26.0849,424900.0],["2016-06-28",26.039,26.7581,25.8784,26.3144,819600.0],["2016-06-29",26.4597,26.6892,26.3144,26.3756,454900.0],["2016-06-30",26.322,26.345,24.2031,25.0828,2996700.0],["2016-07-01",25.0752,25.2434,24.4173,24.6391,1001000.0],["2016-07-05",24.6315,25.3505,24.1343,25.3276,1317400.0],["2016-07-06",25.1593,25.6795,25.0216,25.3046,1705300.0],["2016-07-07",25.2434,25.2587,24.3638,24.4861,573700.0],["2016-07-08",24.5244,24.8304,24.3408,24.7386,419500.0],["2016-07-11",24.7386,24.8304,24.4938,24.7998,532000.0],["2016-07-12",24.7921,24.7998,24.5397,24.555,484000.0],["2016-07-13",24.6391,24.685,24.4708,24.5932,619800.0],["2016-07-14",24.6391,24.8992,24.4555,24.6315,616800.0],["2016-07-15",24.6315,24.9528,24.5856,24.8457,351300.0],["2016-07-18",23.6906,23.8359,22.9868,23.0251,2934900.0],["2016-07-19",23.1857,23.6294,23.0021,23.354,2978600.0],["2016-07-20",23.4305,23.5453,23.1169,23.201,1397400.0],["2016-07-21",23.1781,23.5453,23.1169,23.507,933400.0],["2016-07-22",23.5299,24.0195,23.4458,24.0042,993000.0],["2016-07-25",24.096,24.096,23.7518,23.8665,863600.0],["2016-07-26",23.8818,23.9124,23.6065,23.8512,1308100.0],["2016-07-27",23.8053,23.8206,23.4152,23.5453,764600.0],["2016-07-28",23.5605,23.637,23.3999,23.5605,394600.0],["2016-07-29",23.5988,23.8053,23.4611,23.7518,514600.0],["2016-08-01",23.7059,23.7135,23.4229,23.5376,500700.0],["2016-08-02",23.53,23.5911,23.2622,23.3387,563900.0],["2016-08-03",23.3923,23.53,23.1781,23.4458,765000.0],["2016-08-04",23.4841,23.4841,23.2622,23.3999,496200.0],["2016-08-05",23.5835,23.8053,23.3693,23.5605,694300.0],["2016-08-08",23.6829,23.8512,23.4229,23.4764,713000.0],["2016-08-09",23.4458,23.507,23.2928,23.3846,388600.0],["2016-08-10",23.3999,23.4917,23.2852,23.4305,401600.0],["2016-08-11",23.53,23.7135,23.5223,23.7135,672700.0],["2016-08-12",23.7288,23.8359,23.6217,23.6676,295700.0],["2016-08-15",23.637,23.7212,23.2622,23.3081,772600.0],["2016-08-16",23.3005,23.3387,22.9868,23.0327,524600.0],["2016-08-17",23.0327,23.2469,22.8568,23.1857,578700.0],["2016-08-18",23.1322,23.5835,23.071,23.5835,628600.0],["2016-08-19",23.53,23.5758,23.2622,23.5147,839700.0],["2016-08-22",23.5069,23.5919,23.2287,23.2442,414600.0],["2016-08-23",23.2442,23.4528,23.2287,23.2365,338400.0],["2016-08-24",23.2442,23.3833,23.0742,23.3601,380800.0],["2016-08-25",23.3987,23.4142,23.2133,23.306,557700.0],["2016-08-26",23.3833,23.476,22.8269,22.9042,489400.0],["2016-08-29",22.9969,23.2365,22.9892,23.1824,537600.0],["2016-08-30",23.2133,23.306,22.9892,23.051,422900.0],["2016-08-31",23.0665,23.2365,22.8655,23.1901,1491200.0],["2016-09-01",23.0665,23.1746,22.711,22.7883,611700.0],["2016-09-02",22.8192,23.1515,22.8192,23.1051,499300.0],["2016-09-06",23.1669,23.306,23.1206,23.1824,494300.0],["2016-09-07",23.1824,23.4528,23.0742,23.4142,541400.0],["2016-09-08",23.3756,23.4992,23.2442,23.4528,437200.0],["2016-09-09",23.2906,23.306,22.6028,22.6028,571800.0],["2016-09-12",22.6492,22.8578,22.5178,22.8424,503500.0],["2016-09-13",22.8269,22.8578,22.5642,22.7419,613700.0],["2016-09-14",22.7342,23.0201,22.6569,22.966,423900.0],["2016-09-15",22.9815,23.0433,22.7805,22.9583,349200.0],["2016-09-16",22.9196,23.221,22.8578,23.1978,597600.0],["2016-09-19",23.3137,23.5997,23.2287,23.5765,513500.0],["2016-09-20",23.5301,23.7542,23.3601,23.3756,460200.0],["2016-09-21",23.4065,23.8701,23.4065,23.8547,361200.0],["2016-09-22",23.9319,24.2642,23.9242,24.2179,589200.0],["2016-09-23",24.071,24.2179,23.9474,24.1019,527100.0],["2016-09-26",24.0788,24.2488,23.9628,24.156,461400.0],["2016-09-27",24.1483,24.2642,23.6383,23.7156,497700.0],["2016-09-28",23.7156,23.8237,23.5147,23.6847,423400.0],["2016-09-29",23.5842,23.6306,23.3601,23.5224,599400.0],["2016-09-30",23.5765,23.6228,23.0278,23.0665,719100.0],["2016-10-03",23.0665,23.0665,22.5796,22.7728,822900.0],["2016-10-04",22.7265,22.7496,22.1933,22.3633,934500.0],["2016-10-05",22.4714,22.5024,22.1237,22.2242,1344000.0],["2016-10-06",22.1005,22.2551,21.8764,22.1469,1563600.0],["2016-10-07",22.2937,22.3401,21.9769,21.9846,668900.0],["2016-10-10",21.9846,22.2628,21.9846,22.2396,454300.0],["2016-10-11",22.1469,22.1546,21.9073,21.946,487400.0],["2016-10-12",21.9537,22.2783,21.9228,22.2087,931400.0],["2016-10-13",22.2087,22.5564,22.1778,22.3324,498500.0],["2016-10-14",22.2937,22.4483,22.2242,22.2783,366600.0],["2016-10-17",22.3324,22.4328,22.3014,22.3324,313200.0],["2016-10-18",22.4251,22.456,22.1005,22.371,407500.0],["2016-10-19",22.3324,22.5333,22.286,22.4792,451500.0],["2016-10-20",22.4946,22.6337,22.3633,22.4096,372800.0],["2016-10-21",22.3246,22.371,22.1083,22.1701,595200.0],["2016-10-24",22.6337,22.6337,22.1546,22.2551,237300.0],["2016-10-25",22.1778,22.3246,22.1237,22.3246,269000.0],["2016-10-26",22.286,22.456,22.1623,22.3787,342000.0],["2016-10-27",22.286,22.5101,22.2783,22.4328,394000.0],["2016-10-28",22.4483,22.6337,22.3864,22.4715,327700.0],["2016-10-31",22.286,22.9196,22.2319,22.796,593100.0],["2016-11-01",22.7574,22.8115,22.371,22.4019,496100.0],["2016-11-02",22.3633,22.3633,21.9769,22.0773,482300.0],["2016-11-03",22.116,22.2628,21.9692,22.1237,460600.0],["2016-11-04",22.1933,22.4792,22.1933,22.2396,524100.0],["2016-11-07",22.5719,23.0587,22.2705,23.0433,578500.0],["2016-11-08",23.0587,23.2751,22.9351,23.1901,560300.0],["2016-11-09",22.8192,22.8501,22.4405,22.6724,495000.0],["2016-11-10",22.6414,22.6414,22.0155,22.371,791400.0],["2016-11-11",22.3478,22.8115,22.3478,22.7265,590900.0],["2016-11-14",22.5951,22.711,22.4251,22.6955,450600.0],["2016-11-15",22.7574,22.9892,22.7033,22.9815,618600.0],["2016-11-16",22.9815,23.1824,22.7574,23.1669,826900.0],["2016-11-17",23.051,23.2519,22.9583,23.0974,385000.0],["2016-11-18",23.0974,23.2301,22.9802,23.1911,547500.0],["2016-11-21",23.2535,23.6986,23.2301,23.6986,637600.0],["2016-11-22",23.6205,23.9485,23.5034,23.9329,529100.0],["2016-11-23",23.7611,23.9641,23.7455,23.8626,886700.0],["2016-11-25",23.8782,24.1593,23.8314,23.9797,223500.0],["2016-11-28",24.0266,24.5576,24.0266,24.4951,630600.0],["2016-11-29",24.4482,24.9402,24.4482,24.7528,664300.0],["2016-11-30",24.5966,24.5966,24.0422,24.05,743600.0],["2016-12-01",23.9719,24.0188,23.6283,23.9875,476600.0],["2016-12-02",24.1437,24.5107,24.1437,24.5107,453900.0],["2016-12-05",24.4873,24.5654,24.2374,24.5497,356000.0],["2016-12-06",24.6513,24.6747,24.0812,24.1515,822500.0],["2016-12-07",24.1749,24.456,23.9953,24.4482,1137500.0],["2016-12-08",24.378,25.5336,24.2296,25.2681,1092100.0],["2016-12-09",25.2759,25.3696,24.987,25.315,661600.0],["2016-12-12",25.3462,25.8538,25.2213,25.7132,773100.0],["2016-12-13",25.8147,25.9865,25.5102,25.8069,618400.0],["2016-12-14",26.0177,26.1973,25.2915,25.3384,593000.0],["2016-12-15",25.2603,25.7601,25.2291,25.7522,478200.0],["2016-12-16",25.7522,26.127,25.6585,26.0568,1385500.0],["2016-12-19",26.1427,26.455,26.0802,26.3769,663400.0],["2016-12-20",26.2598,26.4706,26.049,26.2286,578300.0],["2016-12-21",26.2286,26.6112,26.0802,26.2754,456000.0],["2016-12-22",26.2832,26.291,26.1036,26.2676,315200.0],["2016-12-23",26.2754,26.3145,26.1583,26.252,154300.0],["2016-12-27",26.2129,26.2676,26.127,26.1583,295100.0],["2016-12-28",26.1349,26.1349,25.6195,25.7444,563100.0],["2016-12-29",25.8069,26.0724,25.7522,26.049,564700.0],["2016-12-30",26.049,26.1114,25.7679,25.8225,410500.0],["2017-01-03",25.7835,25.8225,25.4555,25.6742,443900.0],["2017-01-04",25.7054,26.1114,25.6429,25.7757,729400.0],["2017-01-05",25.7757,25.885,25.5102,25.682,1173000.0],["2017-01-06",25.5883,26.1036,25.5883,26.0255,481300.0],["2017-01-09",26.0568,26.0568,25.5726,25.6273,608200.0],["2017-01-10",25.6429,25.8694,25.5336,25.8147,537700.0],["2017-01-11",25.8225,26.2442,25.7835,26.1739,548800.0],["2017-01-12",26.1427,26.1583,25.8694,26.1505,483400.0],["2017-01-13",26.1817,26.3535,25.9709,26.0802,477600.0],["2017-01-17",26.1895,26.4706,26.1114,26.2364,358500.0],["2017-01-18",26.1739,26.3925,26.1036,26.1895,474500.0],["2017-01-19",26.1427,26.1895,25.76,25.8303,218500.0],["2017-01-20",25.9162,26.1192,25.7991,25.9162,261000.0],["2017-01-23",25.8694,26.0646,25.7288,25.7835,483500.0],["2017-01-24",25.7679,26.0021,25.7601,25.8694,423400.0],["2017-01-25",25.8772,25.9631,25.7288,25.8303,339400.0],["2017-01-26",25.8459,25.9084,25.6039,25.721,366600.0],["2017-01-27",25.7913,25.7913,25.4946,25.5492,217900.0],["2017-01-30",25.6273,25.6898,25.5024,25.6898,478500.0],["2017-01-31",25.7835,26.1505,25.6742,26.1427,402300.0],["2017-02-01",26.0021,26.1349,25.7054,25.8459,456300.0],["2017-02-02",25.8616,26.0333,25.7054,26.0333,557000.0],["2017-02-03",26.1036,26.3066,26.0802,26.1973,304200.0],["2017-02-06",26.1973,26.3457,26.1505,26.3379,1208900.0],["2017-02-07",26.3925,26.4238,26.2286,26.2988,609000.0],["2017-02-08",26.3457,26.3457,26.1505,26.3066,327700.0],["2017-02-09",26.2988,26.3925,26.1739,26.3535,634000.0],["2017-02-10",26.2988,26.4316,26.1817,26.3769,471200.0],["2017-02-13",26.3535,26.4238,26.2051,26.2988,423900.0],["2017-02-14",26.3066,26.3066,25.4477,25.8459,598600.0],["2017-02-15",25.4633,25.7679,25.2369,25.3852,1017900.0],["2017-02-16",25.3774,25.5805,25.2915,25.5726,483100.0],["2017-02-17",25.6195,25.6429,25.3384,25.5258,516500.0],["2017-02-21",25.4555,25.6742,25.4165,25.6117,640400.0],["2017-02-22",25.6669,25.8088,25.5092,25.7378,533300.0],["2017-02-23",25.8403,26.0058,25.6748,25.8955,719900.0],["2017-02-24",25.8955,26.2029,25.8955,26.1241,467000.0],["2017-02-27",26.1477,26.2187,26.0216,26.2108,497300.0],["2017-02-28",26.195,26.329,26.1398,26.2344,615300.0],["2017-03-01",26.0216,26.5025,25.9034,26.3606,587000.0],["2017-03-02",26.3369,26.4867,26.2187,26.2975,529400.0],["2017-03-03",26.2108,26.3054,26.0374,26.2739,592300.0],["2017-03-06",26.0295,26.195,25.8955,25.9191,690000.0],["2017-03-07",25.9191,26.1241,25.8718,25.9901,889600.0],["2017-03-08",25.8166,25.8482,25.5092,25.5644,761900.0],["2017-03-09",25.5802,25.8245,25.5092,25.6117,674800.0],["2017-03-10",25.6826,25.8245,25.525,25.6432,528700.0],["2017-03-13",25.6984,25.9743,25.6748,25.927,508900.0],["2017-03-14",25.8718,25.927,25.7063,25.7536,301200.0],["2017-03-15",25.8324,26.4394,25.8324,26.2423,881900.0],["2017-03-16",26.1714,26.3212,25.9191,25.9743,470600.0],["2017-03-17",25.9664,26.3921,25.9664,26.2502,782300.0],["2017-03-20",26.3527,26.3921,26.0925,26.132,387400.0],["2017-03-21",26.1083,26.3054,26.0216,26.2502,640900.0],["2017-03-22",26.2502,26.5734,26.2423,26.4709,565500.0],["2017-03-23",26.3685,26.7547,26.3133,26.3921,396100.0],["2017-03-24",26.3842,26.6207,26.3527,26.5498,286400.0],["2017-03-27",26.6128,26.6995,26.2423,26.3763,480200.0],["2017-03-28",26.3369,26.4709,26.2029,26.4473,367100.0],["2017-03-29",26.3921,26.3921,26.1793,26.329,531400.0],["2017-03-30",26.3133,26.3842,26.132,26.3763,529800.0],["2017-03-31",26.4,26.5813,26.2423,26.2581,681500.0],["2017-04-03",26.1162,26.1793,25.8718,26.1398,736200.0],["2017-04-04",26.1004,26.4,26.0216,26.3448,554600.0],["2017-04-05",26.329,26.6917,26.2739,26.6444,1968900.0],["2017-04-06",26.5971,26.6128,26.4,26.5655,393300.0],["2017-04-07",26.5576,26.6365,26.4709,26.5182,350700.0],["2017-04-10",26.534,26.5734,26.329,26.5103,277300.0],["2017-04-11",26.5025,26.739,26.3842,26.6128,414900.0],["2017-04-12",26.6365,26.7153,26.4788,26.6601,369500.0],["2017-04-13",26.6365,26.668,26.4473,26.4867,349200.0],["2017-04-17",26.534,26.6995,26.4709,26.668,400900.0],["2017-04-18",26.7232,26.7626,26.5498,26.6128,371300.0],["2017-04-19",26.6128,26.6522,26.4552,26.5025,362100.0],["2017-04-20",26.4867,26.4867,26.1556,26.3763,331900.0],["2017-04-21",26.4079,26.6365,26.3685,26.5498,384500.0],["2017-04-24",26.6207,26.802,26.4,26.7705,410300.0],["2017-04-25",26.7468,26.7941,26.5655,26.5892,440000.0],["2017-04-26",26.5498,26.7153,26.5025,26.534,380800.0],["2017-04-27",26.5261,26.8651,26.4946,26.6917,313500.0],["2017-04-28",26.6444,26.6444,26.3133,26.4236,406600.0],["2017-05-01",26.4709,26.5734,26.1635,26.4158,451500.0],["2017-05-02",26.4158,26.534,26.2817,26.4709,311300.0],["2017-05-03",26.463,26.4946,26.2975,26.3133,433700.0],["2017-05-04",26.3212,26.4394,26.1635,26.4236,408800.0],["2017-05-05",26.5419,26.6759,26.4315,26.5025,361800.0],["2017-05-08",26.4473,26.6049,25.998,26.1083,717700.0],["2017-05-09",26.132,26.132,25.7142,25.7772,517400.0],["2017-05-10",25.8403,25.8797,25.6748,25.7772,443200.0],["2017-05-11",25.659,25.7772,25.5486,25.7615,310600.0],["2017-05-12",25.8166,25.8324,25.6432,25.6826,271400.0],["2017-05-15",25.6826,25.8166,25.6353,25.6826,423700.0],["2017-05-16",25.659,25.7851,25.4777,25.5802,268500.0],["2017-05-17",25.5802,25.6669,25.4304,25.525,328800.0],["2017-05-18",25.5407,25.6826,25.2333,25.4383,358300.0],["2017-05-19",25.4777,25.5565,25.2648,25.5565,539000.0],["2017-05-22",25.5883,25.7316,25.4769,25.6839,357800.0],["2017-05-23",25.6679,26.1375,25.6679,25.9783,549600.0],["2017-05-24",25.9863,26.1932,25.9863,26.1614,349400.0],["2017-05-25",26.1216,26.3683,26.034,26.3047,290000.0],["2017-05-26",26.3047,26.3047,26.1136,26.1534,171100.0],["2017-05-30",26.0977,26.3047,26.042,26.2649,192500.0],["2017-05-31",26.3285,26.44,26.1136,26.3763,492300.0],["2017-06-01",26.3842,26.8459,26.2967,26.8379,589500.0],["2017-06-02",26.9095,27.0369,26.7265,26.7663,450000.0],["2017-06-05",26.7424,26.7424,26.4957,26.5116,181900.0],["2017-06-06",26.5116,26.6389,26.4559,26.5116,354100.0],["2017-06-07",26.5036,26.9255,26.4081,26.822,553800.0],["2017-06-08",26.7902,26.7902,26.4718,26.6549,399200.0],["2017-06-09",26.6469,26.8698,26.5275,26.8459,419500.0],["2017-06-12",26.8379,27.1244,26.5275,26.631,452200.0],["2017-06-13",26.6867,26.7981,26.5673,26.7981,469200.0],["2017-06-14",26.9095,27.0528,26.5434,26.6947,333300.0],["2017-06-15",26.5832,26.7742,26.5036,26.6708,364100.0],["2017-06-16",26.5832,26.9016,26.5832,26.7344,1009900.0],["2017-06-19",26.7742,26.8459,26.4718,26.6469,435100.0],["2017-06-20",26.623,26.7504,26.5593,26.7185,358000.0],["2017-06-21",26.7185,26.7742,26.5355,26.6947,351800.0],["2017-06-22",26.6628,26.6628,26.3763,26.4638,380300.0],["2017-06-23",26.4638,26.5434,26.1773,26.2649,483900.0],["2017-06-26",26.3365,26.4002,26.0261,26.3126,390500.0],["2017-06-27",26.2012,26.2887,25.9147,26.0102,350600.0],["2017-06-28",26.1296,26.2251,25.8032,25.843,478100.0],["2017-06-29",25.7077,25.7236,25.4769,25.6839,485000.0],["2017-06-30",25.6361,25.8987,25.6361,25.7714,664600.0],["2017-07-03",25.8351,26.0102,25.7396,25.8112,182900.0],["2017-07-05",25.8987,25.8987,25.4849,25.6839,409800.0],["2017-07-06",25.5724,25.6839,25.4928,25.5167,343500.0],["2017-07-07",25.5486,25.7873,25.5088,25.7157,287400.0],["2017-07-10",25.7316,25.7953,25.5008,25.5088,311700.0],["2017-07-11",25.5645,25.66,25.3257,25.6281,597900.0],["2017-07-12",25.7794,25.843,25.6043,25.6839,288600.0],["2017-07-13",25.6679,25.6998,25.3814,25.5008,359100.0],["2017-07-14",25.652,25.7396,25.4928,25.5167,281000.0],["2017-07-17",25.5406,25.6281,25.453,25.4849,279800.0],["2017-07-18",25.4769,25.5247,25.2381,25.3337,411100.0],["2017-07-19",25.3496,25.469,25.3257,25.4451,749000.0],["2017-07-20",25.5485,25.7714,25.4928,25.7634,287300.0],["2017-07-21",25.7873,26.0738,25.7316,26.0738,297800.0],["2017-07-24",26.0659,26.1296,25.843,25.9385,258100.0],["2017-07-25",25.9385,26.1853,25.8351,26.0977,792000.0],["2017-07-26",26.0341,26.1853,25.9147,26.1534,368900.0],["2017-07-27",26.1534,26.2808,25.9306,26.2489,429900.0],["2017-07-28",26.1773,26.2251,25.9385,26.0579,198200.0],["2017-07-31",26.0977,26.3445,25.9704,26.2569,317200.0],["2017-08-01",26.2967,26.5832,26.0898,26.3604,492600.0],["2017-08-02",26.2887,26.3445,26.1216,26.3126,376000.0],["2017-08-03",26.1853,26.4957,26.0022,26.2489,371800.0],["2017-08-04",26.2171,26.3047,25.8669,26.2489,313600.0],["2017-08-07",26.2569,26.5355,26.1375,26.4957,374400.0],["2017-08-08",26.3285,26.5753,26.2569,26.5673,378800.0],["2017-08-09",26.4877,26.5036,26.1455,26.1932,320900.0],["2017-08-10",26.1534,26.3763,25.9306,26.2728,373300.0],["2017-08-11",26.0818,26.3285,26.0579,26.2808,419600.0],["2017-08-14",26.2808,26.4081,26.2251,26.3683,532700.0],["2017-08-15",26.2967,26.4718,26.2967,26.4002,390000.0],["2017-08-16",26.4081,26.5434,26.3524,26.4798,252800.0],["2017-08-17",26.44,26.5275,26.3047,26.3126,335800.0],["2017-08-18",26.3047,26.4479,26.1375,26.4081,338100.0],["2017-08-21",26.4322,26.5768,26.3358,26.4885,250300.0],["2017-08-22",26.4644,26.6973,26.3519,26.6652,602600.0],["2017-08-23",26.5608,26.7536,26.4483,26.6974,253300.0],["2017-08-24",26.7215,26.8018,26.5929,26.7857,278100.0],["2017-08-25",26.8339,27.0428,26.7938,26.9785,253500.0],["2017-08-28",26.9866,27.0348,26.858,26.9625,361400.0],["2017-08-29",26.9143,27.0187,26.7616,26.8179,196700.0],["2017-08-30",26.7697,26.8741,26.7295,26.7857,233100.0],["2017-08-31",26.8098,26.9223,26.7536,26.85,447400.0],["2017-09-01",26.9143,26.9223,26.7536,26.9223,451400.0],["2017-09-05",26.9464,26.9786,26.7938,26.8982,292100.0],["2017-09-06",26.8982,26.9625,26.85,26.8982,471400.0],["2017-09-07",26.9143,27.0669,26.8259,26.9946,448000.0],["2017-09-08",27.0107,27.4204,26.9464,27.4204,541800.0],["2017-09-11",27.4445,27.8302,27.4204,27.6534,612300.0],["2017-09-12",27.6373,27.6615,27.1312,27.2035,331000.0],["2017-09-13",27.1794,27.2196,27.091,27.1071,407400.0],["2017-09-14",27.1232,27.1874,26.9303,27.1714,297000.0],["2017-09-15",27.1553,27.2597,26.9303,27.091,499400.0],["2017-09-18",27.1312,27.1794,26.7295,26.9062,275300.0],["2017-09-19",26.9384,26.9705,26.8018,26.8098,277400.0],["2017-09-20",26.8982,26.9464,26.7054,26.8098,460900.0],["2017-09-21",26.8982,27.083,26.8179,26.9625,317400.0],["2017-09-22",27.0268,27.1392,26.8339,26.8982,324900.0],["2017-09-25",26.8821,27.1633,26.858,27.1553,267800.0],["2017-09-26",27.0991,27.1794,27.0107,27.075,319000.0],["2017-09-27",26.9625,26.9946,26.7295,26.9544,313900.0],["2017-09-28",26.9303,27.0669,26.7777,27.0509,321900.0],["2017-09-29",27.0589,27.1151,26.7938,26.8098,504000.0],["2017-10-02",26.8741,27.0991,26.8339,27.0268,375500.0],["2017-10-03",26.9866,27.075,26.7536,27.0268,482300.0],["2017-10-04",27.0589,27.2035,26.8821,27.1714,1319400.0],["2017-10-05",27.2919,27.316,27.0669,27.1392,652000.0],["2017-10-06",27.075,27.2597,26.9544,27.2356,441400.0],["2017-10-09",27.2758,27.3562,27.0991,27.1553,207100.0],["2017-10-10",27.1874,27.4445,27.1714,27.3722,211900.0],["2017-10-11",27.3722,27.6534,27.3722,27.5409,412300.0],["2017-10-12",27.5891,27.8061,27.5409,27.5972,328600.0],["2017-10-13",27.6293,27.9426,27.5249,27.5811,390500.0],["2017-10-16",27.5972,28.0391,27.5731,27.8543,512600.0],["2017-10-17",27.8864,28.0792,27.8061,28.031,339900.0],["2017-10-18",28.0551,28.2399,27.9507,28.1756,264200.0],["2017-10-19",28.2158,28.5452,28.2158,28.4649,239100.0],["2017-10-20",28.4568,28.6175,28.3926,28.4809,273000.0],["2017-10-23",28.5773,28.7461,28.489,28.7059,228000.0],["2017-10-24",28.5372,28.7862,28.505,28.738,441800.0],["2017-10-25",28.746,28.7782,28.4327,28.5211,418700.0],["2017-10-26",28.6014,28.8184,28.5291,28.6255,370900.0],["2017-10-27",28.5934,29.1397,28.5532,29.1237,325500.0],["2017-10-30",28.971,29.1478,28.9308,29.0674,374300.0],["2017-10-31",29.0112,29.3004,28.9308,29.2924,451600.0],["2017-11-01",29.3647,29.3647,28.8907,29.0272,617000.0],["2017-11-02",28.8746,29.437,28.8023,29.1719,505100.0],["2017-11-03",29.0112,29.5736,28.971,29.2924,624200.0],["2017-11-06",29.3647,29.437,29.0835,29.1237,337800.0],["2017-11-07",29.1558,29.3968,29.1317,29.3647,393900.0],["2017-11-08",29.3084,29.5013,28.9228,29.3245,614200.0],["2017-11-09",29.212,29.3727,29.1076,29.2442,404200.0],["2017-11-10",29.1879,29.3084,28.9871,29.1076,913300.0],["2017-11-13",29.1558,29.6057,29.0835,29.5977,429200.0],["2017-11-14",29.4852,30.0235,29.4209,30.0074,508700.0],["2017-11-15",30.0637,30.3207,29.7423,29.7423,503700.0],["2017-11-16",29.7985,29.8628,29.4772,29.5977,654600.0],["2017-11-17",29.6378,29.8146,29.5334,29.7664,555400.0],["2017-11-20",29.8066,29.8146,29.4611,29.7584,515800.0],["2017-11-21",29.888,29.9447,29.7097,29.8637,359900.0],["2017-11-22",29.8313,29.8313,29.5882,29.7097,259500.0],["2017-11-24",29.7908,29.9042,29.7178,29.8718,152500.0],["2017-11-27",29.9123,30.1634,29.7989,30.0905,338500.0],["2017-11-28",30.1553,30.5766,30.0176,30.5604,300600.0],["2017-11-29",30.4956,31.0304,30.4956,30.8926,387300.0],["2017-11-30",30.8926,31.0952,30.7063,31.0709,419700.0],["2017-12-01",31.0952,31.1438,30.5928,30.8683,351300.0],["2017-12-04",30.9736,31.3706,30.8521,30.9898,373000.0],["2017-12-05",30.9979,30.9979,30.5361,30.6982,329600.0],["2017-12-06",30.7144,30.7225,30.3903,30.5199,382400.0],["2017-12-07",30.4389,30.528,30.3255,30.4227,495000.0],["2017-12-08",30.5442,30.7144,30.3498,30.6982,384100.0],["2017-12-11",30.6658,30.6982,30.3093,30.6658,349800.0],["2017-12-12",30.4389,30.6658,30.2364,30.2445,424900.0],["2017-12-13",30.3336,30.3336,30.0581,30.1553,480100.0],["2017-12-14",30.1391,30.1391,29.7178,29.7422,666800.0],["2017-12-15",29.7583,30.1553,29.7583,29.9204,961000.0],["2017-12-18",29.9933,30.1716,29.6611,29.7503,297100.0],["2017-12-19",29.7422,29.8556,29.3533,29.4262,505000.0],["2017-12-20",29.4343,29.5315,29.1669,29.1669,286200.0],["2017-12-21",29.1264,29.3046,28.9887,29.0697,329500.0],["2017-12-22",29.1102,29.4424,29.0697,29.4262,238300.0],["2017-12-26",29.3614,29.5963,29.1345,29.1588,175900.0],["2017-12-27",29.1507,29.2965,29.1183,29.2074,216300.0],["2017-12-28",29.2884,29.4424,29.1831,29.4181,275000.0],["2017-12-29",29.4586,29.4829,29.2803,29.2884,309000.0],["2018-01-02",29.329,29.3452,28.6565,28.8185,499800.0],["2018-01-03",28.8347,29.0454,28.5674,28.5917,436600.0],["2018-01-04",28.535,28.8023,28.2595,28.3405,737000.0],["2018-01-05",28.462,28.5593,28.2676,28.3324,522000.0],["2018-01-08",28.4134,28.6565,28.219,28.6322,748300.0],["2018-01-09",28.6484,28.6808,28.0245,28.4863,909100.0],["2018-01-10",28.381,28.4864,28.0002,28.0326,509700.0],["2018-01-11",28.0164,28.2676,27.8463,27.9435,679900.0],["2018-01-12",27.9435,28.0083,27.7653,27.8787,297900.0],["2018-01-16",27.9354,28.0813,27.6924,27.7167,651800.0],["2018-01-17",27.7977,28.1461,27.7977,28.0488,496500.0],["2018-01-18",28.0326,28.0732,27.7572,27.9192,344500.0],["2018-01-19",27.9516,28.0651,27.8139,27.9111,324800.0],["2018-01-22",27.9516,28.2028,27.8058,27.8544,345500.0],["2018-01-23",27.9354,28.1623,27.8382,28.0164,263400.0],["2018-01-24",28.0245,28.0408,27.8058,27.8787,340300.0],["2018-01-25",27.8625,28.1623,27.8139,28.1542,485500.0],["2018-01-26",28.1218,28.1218,27.7167,27.9516,727900.0],["2018-01-29",27.8625,27.9273,27.5627,27.6762,604300.0],["2018-01-30",27.6275,27.8301,27.506,27.506,551200.0],["2018-01-31",27.5303,27.7005,27.3278,27.6357,1031400.0],["2018-02-01",27.66,27.8301,27.2792,27.4331,544200.0],["2018-02-02",26.9227,27.4817,26.8255,27.2062,484000.0],["2018-02-05",27.1333,27.2387,26.5338,26.5419,872900.0],["2018-02-06",26.3312,26.4609,25.7722,26.0396,830400.0],["2018-02-07",26.0801,26.3312,25.9504,25.9748,623400.0],["2018-02-08",25.9829,26.3312,25.6993,25.7074,407900.0],["2018-02-09",25.7722,26.55,25.7398,26.3961,545400.0],["2018-02-12",26.4285,26.6472,26.1044,26.6229,479500.0],["2018-02-13",26.5095,26.6634,26.0072,26.5419,404600.0],["2018-02-14",26.3555,26.9227,26.153,26.4285,718600.0],["2018-02-15",26.5662,27.3683,26.4933,27.3602,496200.0],["2018-02-16",27.3683,27.3764,26.9308,27.3035,537300.0],["2018-02-20",27.2873,27.344,26.8336,27.0199,447200.0],["2018-02-21",27.0771,27.5269,27.069,27.1507,707500.0],["2018-02-22",27.1916,27.3797,27.0444,27.1099,323700.0],["2018-02-23",27.118,27.6823,27.1017,27.6414,267300.0],["2018-02-26",27.6823,27.7314,27.437,27.5433,372500.0],["2018-02-27",27.6087,27.7641,27.1508,27.1589,376500.0],["2018-02-28",27.1998,27.3307,26.9299,26.9545,490600.0],["2018-03-01",26.9872,27.4043,26.9545,27.0526,430300.0],["2018-03-02",26.9954,27.2816,26.7746,26.9872,421900.0],["2018-03-05",26.9218,27.4697,26.8482,27.3961,443100.0],["2018-03-06",27.3388,27.3879,26.9872,27.0771,519200.0],["2018-03-07",27.0281,27.0935,26.7664,26.84,422800.0],["2018-03-08",26.9463,26.979,26.6437,26.8972,425400.0],["2018-03-09",26.8972,27.2898,26.84,27.2325,574700.0],["2018-03-12",27.2162,27.6087,27.1589,27.576,497200.0],["2018-03-13",27.576,27.8704,27.3634,27.5433,723100.0],["2018-03-14",27.6578,27.8377,27.3716,27.5188,440900.0],["2018-03-15",27.486,27.7805,27.4533,27.6169,327900.0],["2018-03-16",27.666,27.9604,27.6578,27.9113,699700.0],["2018-03-19",27.9195,27.9849,27.6414,27.7968,320600.0],["2018-03-20",27.7723,27.9358,27.486,27.6741,278000.0],["2018-03-21",27.6823,27.9031,27.5596,27.6496,385800.0],["2018-03-22",27.6251,28.2466,27.4942,27.6087,487200.0],["2018-03-23",27.6987,27.9113,27.2162,27.2489,425300.0],["2018-03-26",27.347,27.7314,27.2407,27.6496,279500.0],["2018-03-27",27.6987,28.2957,27.6005,27.9849,280000.0],["2018-03-28",28.0013,28.2057,27.8786,28.0912,266100.0],["2018-03-29",28.2139,28.312,28.0912,28.1157,254400.0],["2018-04-02",28.0994,28.2957,27.7232,27.8949,316400.0],["2018-04-03",27.9277,28.402,27.7641,28.2875,597300.0],["2018-04-04",28.1975,28.2057,27.8704,28.0667,435900.0],["2018-04-05",28.1157,28.5819,27.7968,28.541,325800.0],["2018-04-06",28.5655,28.7291,28.2793,28.4265,717300.0],["2018-04-09",28.4429,28.631,28.3038,28.4102,522700.0],["2018-04-10",28.4919,28.4919,28.1321,28.173,332000.0],["2018-04-11",28.1485,28.2629,27.9277,28.1566,356900.0],["2018-04-12",28.173,28.3284,27.6332,27.7396,399900.0],["2018-04-13",27.805,28.0585,27.805,27.9522,316100.0],["2018-04-16",28.0258,28.3447,27.9849,28.312,379400.0],["2018-04-17",28.3938,28.6882,28.2875,28.5574,211400.0],["2018-04-18",28.5001,28.6882,28.1812,28.1893,411200.0],["2018-04-19",28.1566,28.2466,27.9849,28.0503,449700.0],["2018-04-20",28.083,28.1485,27.9277,28.0503,239100.0],["2018-04-23",28.173,28.2793,28.0749,28.2302,493000.0],["2018-04-24",28.2793,28.5492,28.1157,28.2221,551400.0],["2018-04-25",28.2139,28.3038,28.0013,28.1403,373900.0],["2018-04-26",28.1485,28.4183,28.0258,28.2548,425000.0],["2018-04-27",28.2384,28.5982,28.173,28.5328,383800.0],["2018-04-30",28.5737,28.6228,28.3529,28.3693,400300.0],["2018-05-01",28.4183,28.5574,28.312,28.3856,375700.0],["2018-05-02",28.4347,28.5819,28.2711,28.3366,359800.0],["2018-05-03",28.3365,28.5737,28.1076,28.4183,417100.0],["2018-05-04",28.4429,28.7863,28.402,28.68,447000.0],["2018-05-07",28.6882,28.7209,28.4592,28.5246,528600.0],["2018-05-08",28.5574,28.5574,27.8786,27.9849,484300.0],["2018-05-09",27.944,28.034,27.5188,27.6987,375000.0],["2018-05-10",27.9277,28.1403,27.6333,27.9358,379000.0],["2018-05-11",27.9031,28.0585,27.6087,27.6741,320200.0],["2018-05-14",27.7641,27.7886,27.4124,27.5924,435200.0],["2018-05-15",27.5596,27.5596,27.2816,27.4206,350300.0],["2018-05-16",27.4288,27.4942,27.0853,27.1916,402300.0],["2018-05-17",27.2489,27.3061,27.0526,27.1017,445500.0],["2018-05-18",27.1344,27.2571,26.8891,26.9708,574300.0],["2018-05-21",27.0853,27.4124,27.0444,27.3552,449100.0],["2018-05-22",27.3965,27.6359,27.2809,27.5781,362900.0],["2018-05-23",27.6111,27.8505,27.5781,27.7266,549800.0],["2018-05-24",27.7349,27.9413,27.6854,27.9248,357600.0],["2018-05-25",27.9413,27.999,27.8092,27.966,260200.0],["2018-05-29",27.9,28.1724,27.8422,27.9825,345000.0],["2018-05-30",28.0073,28.354,28.0073,28.2632,495100.0],["2018-05-31",28.2714,28.4778,28.1311,28.3375,344200.0],["2018-06-01",28.3705,28.3705,27.8092,28.0486,491000.0],["2018-06-04",28.1394,28.2054,27.8257,28.0321,415700.0],["2018-06-05",28.0238,28.0651,27.7266,27.7844,548000.0],["2018-06-06",27.7432,27.7679,27.1488,27.1736,511900.0],["2018-06-07",27.2314,27.4955,27.1158,27.2066,810900.0],["2018-06-08",27.2974,27.4708,27.2644,27.3222,623700.0],["2018-06-11",27.2892,27.4047,26.9755,26.9838,553600.0],["2018-06-12",26.9838,27.1654,26.926,27.1323,515000.0],["2018-06-13",27.1488,27.2066,26.9095,27.0168,394700.0],["2018-06-14",27.058,27.1571,26.9342,27.0663,636200.0],["2018-06-15",27.0415,27.3057,26.9012,27.2479,1121200.0],["2018-06-18",27.2727,27.347,27.058,27.347,451300.0],["2018-06-19",27.3552,27.6936,27.3552,27.6854,432600.0],["2018-06-20",27.7019,27.7679,27.5368,27.6359,265400.0],["2018-06-21",27.6771,27.7762,27.5698,27.6771,222500.0],["2018-06-22",27.7679,27.9908,27.6441,27.9165,609700.0],["2018-06-25",27.9743,28.2137,27.966,28.1064,480900.0],["2018-06-26",28.0156,28.2137,27.933,27.966,204400.0],["2018-06-27",27.9495,28.1476,27.8257,28.0733,410100.0],["2018-06-28",28.0816,28.4861,28.0403,28.3045,484100.0],["2018-06-29",28.2632,28.4613,28.0981,28.3127,463500.0],["2018-07-02",28.387,28.8493,28.1806,28.7915,647600.0],["2018-07-03",28.7915,29.2455,28.7172,29.0886,383100.0],["2018-07-05",29.1299,29.4271,29.0391,29.4188,397700.0],["2018-07-06",29.4353,29.848,29.4353,29.8233,514800.0],["2018-07-09",29.8811,29.8811,28.775,28.8327,600500.0],["2018-07-10",28.8327,28.94,28.6016,28.8658,333700.0],["2018-07-11",28.7667,29.0721,28.7667,28.9978,298800.0],["2018-07-12",29.0639,29.0639,28.6429,28.7172,332800.0],["2018-07-13",28.775,28.8327,28.4778,28.6181,283900.0],["2018-07-16",28.6181,28.7007,28.4943,28.5603,293900.0],["2018-07-17",28.6264,28.6924,28.486,28.5273,277500.0],["2018-07-18",28.5273,28.6924,28.3622,28.5851,394100.0],["2018-07-19",28.6677,29.1877,28.5686,29.0308,433900.0],["2018-07-20",28.9648,29.0886,28.775,28.9896,250900.0],["2018-07-23",29.0143,29.0143,28.6181,28.6759,295100.0],["2018-07-24",28.6429,28.775,28.2219,28.6759,536800.0],["2018-07-25",28.6676,28.9235,28.5521,28.6842,285700.0],["2018-07-26",28.8575,29.0556,28.808,28.8905,349200.0],["2018-07-27",28.8988,28.9731,28.5356,28.5851,247000.0],["2018-07-30",28.5851,28.6594,28.3622,28.4035,334500.0],["2018-07-31",28.5438,29.0804,28.3705,29.0308,728700.0],["2018-08-01",28.874,28.874,28.6016,28.8327,474400.0],["2018-08-02",28.7832,29.1629,28.7832,29.0886,464700.0],["2018-08-03",28.9813,29.5509,28.841,29.0556,423600.0],["2018-08-06",28.9483,29.1877,28.6511,28.7667,537000.0],["2018-08-07",28.808,28.9318,28.5769,28.6016,365200.0],["2018-08-08",28.4283,28.6924,28.1971,28.5769,763500.0],["2018-08-09",28.5851,29.0143,28.4778,28.7832,280000.0],["2018-08-10",28.7997,29.0143,28.6099,28.6181,339500.0],["2018-08-13",28.4943,28.8575,28.4943,28.841,395400.0],["2018-08-14",28.808,29.1877,28.808,28.9566,433600.0],["2018-08-15",29.0556,29.4023,28.9896,29.2042,275500.0],["2018-08-16",29.2042,29.5179,29.1629,29.5096,348100.0],["2018-08-17",29.4271,29.7407,29.4271,29.5179,370800.0],["2018-08-20",29.6011,29.7427,29.5012,29.6178,376400.0],["2018-08-21",29.6344,29.7094,29.4929,29.6927,494100.0],["2018-08-22",29.6927,29.7177,29.393,29.5095,500300.0],["2018-08-23",29.4679,29.5595,29.2264,29.3347,420600.0],["2018-08-24",29.343,29.4596,29.1182,29.3846,305500.0],["2018-08-27",29.3513,29.4846,29.2098,29.2181,390700.0],["2018-08-28",29.2264,29.3347,29.1348,29.1931,336800.0],["2018-08-29",29.2681,29.5095,29.2015,29.4179,333300.0],["2018-08-30",29.4846,29.5928,29.4346,29.5262,291400.0],["2018-08-31",29.4929,29.6095,29.1765,29.368,697100.0],["2018-09-04",29.4096,29.7177,29.393,29.6927,376200.0],["2018-09-05",29.6761,29.9842,29.6761,29.8176,402400.0],["2018-09-06",29.8176,30.2506,29.6594,30.1007,402500.0],["2018-09-07",29.9175,30.0258,29.7593,29.8593,416300.0],["2018-09-10",29.9092,29.9842,29.5928,29.6011,341800.0],["2018-09-11",29.5845,29.7094,29.4679,29.5095,267300.0],["2018-09-12",29.5095,29.6011,29.3263,29.343,303600.0],["2018-09-13",29.393,29.4846,29.1681,29.4762,330400.0],["2018-09-14",29.4013,29.5761,29.2264,29.4846,338300.0],["2018-09-17",29.5262,29.6677,29.3513,29.6344,397300.0],["2018-09-18",29.6178,29.8259,29.5179,29.701,342800.0],["2018-09-19",29.7094,29.7094,29.1598,29.2181,572600.0],["2018-09-20",29.1765,29.4679,28.96,29.4512,367800.0],["2018-09-21",29.3763,29.5512,29.318,29.393,802000.0],["2018-09-24",29.393,29.4513,29.2764,29.3763,357800.0],["2018-09-25",29.393,29.393,29.0599,29.1265,563500.0],["2018-09-26",29.1681,29.2514,29.0183,29.0765,742200.0],["2018-09-27",29.0599,29.343,29.0599,29.1848,384700.0],["2018-09-28",29.1931,29.6844,29.1931,29.6344,452200.0],["2018-10-01",29.6261,29.6344,29.343,29.6011,425300.0],["2018-10-02",29.6761,29.8926,29.5845,29.6344,352000.0],["2018-10-03",29.6511,29.8176,29.343,29.4429,310300.0],["2018-10-04",29.3597,29.6844,29.2681,29.6511,422900.0],["2018-10-05",29.6511,30.134,29.6511,30.0091,306700.0],["2018-10-08",30.0841,30.2922,29.9009,30.0175,438200.0],["2018-10-09",29.9841,30.2756,29.9508,30.0258,388200.0],["2018-10-10",30.0008,30.2922,29.8509,29.8842,627300.0],["2018-10-11",29.9342,29.9925,29.3846,29.4596,523300.0],["2018-10-12",29.5012,29.5012,29.0432,29.2764,474500.0],["2018-10-15",29.2764,29.701,29.2764,29.5595,328000.0],["2018-10-16",29.6344,29.9675,29.5262,29.8759,243000.0],["2018-10-17",29.8676,29.9675,29.6677,29.9175,180300.0],["2018-10-18",29.9259,30.0841,29.7593,29.8842,214300.0],["2018-10-19",29.8926,30.2589,29.8926,30.0508,375100.0],["2018-10-22",30.0258,30.1424,29.726,29.8343,267200.0],["2018-10-23",29.776,30.0008,29.5512,29.6511,453500.0],["2018-10-24",29.726,30.3422,29.5595,30.184,591000.0],["2018-10-25",30.1174,31.1832,29.6677,30.6586,1581600.0],["2018-10-26",30.5753,30.7585,30.0757,30.3422,626500.0],["2018-10-29",30.3755,30.8834,30.3755,30.8168,588000.0],["2018-10-30",30.9334,31.1998,30.7918,31.1832,505600.0],["2018-10-31",31.0999,31.383,30.7002,31.0583,999100.0],["2018-11-01",31.0583,31.1249,30.6836,31.0167,583400.0],["2018-11-02",31.1582,31.1582,30.5587,30.7502,878600.0],["2018-11-05",30.7835,31.2914,30.6586,31.1416,672800.0],["2018-11-06",31.0999,31.4413,31.0749,31.408,576100.0],["2018-11-07",31.5079,31.7161,30.9667,31.433,946100.0],["2018-11-08",31.458,31.4663,30.8834,31.2581,529600.0],["2018-11-09",31.0333,31.4663,31.0333,31.2748,488900.0],["2018-11-12",31.1665,31.6828,30.9917,31.2665,630500.0],["2018-11-13",31.2748,31.458,31.0,31.358,713300.0],["2018-11-14",31.2331,31.6661,31.1082,31.4829,536100.0],["2018-11-15",30.95,31.2665,30.4588,31.2665,991700.0],["2018-11-16",31.4163,31.6328,31.2082,31.5079,566200.0],["2018-11-19",31.4913,31.6661,31.3747,31.5995,444400.0],["2018-11-20",31.6331,31.8346,31.524,31.5911,431300.0],["2018-11-21",31.4736,31.5827,31.1798,31.2553,296200.0],["2018-11-23",31.2553,31.5072,31.1294,31.3561,104000.0],["2018-11-26",31.4232,31.6415,31.3561,31.5659,330000.0],["2018-11-27",31.6331,31.8514,31.4232,31.8346,325300.0],["2018-11-28",31.9017,32.0445,31.7003,31.8514,416500.0],["2018-11-29",31.801,31.9185,31.4148,31.7926,505100.0],["2018-11-30",31.7926,32.2208,31.7003,32.1704,521400.0],["2018-12-03",32.1536,32.3131,31.7758,32.3047,341700.0],["2018-12-04",32.3215,32.8336,32.3131,32.4894,538000.0],["2018-12-06",32.5314,32.5985,31.7086,32.3887,482300.0],["2018-12-07",32.3131,32.9763,32.1788,32.8756,974100.0],["2018-12-10",32.8672,32.9595,32.6573,32.842,687600.0],["2018-12-11",32.8,33.0351,32.6657,32.842,483800.0],["2018-12-12",32.9931,33.0351,32.5734,32.6321,468200.0],["2018-12-13",32.6993,32.926,32.5817,32.8252,296700.0],["2018-12-14",32.8,32.8504,32.4306,32.5314,210400.0],["2018-12-17",32.6069,32.6993,31.4652,31.5659,519300.0],["2018-12-18",31.7758,31.9605,31.3393,31.3812,401500.0],["2018-12-19",31.482,31.7926,31.2301,31.4316,296400.0],["2018-12-20",31.44,31.801,31.1042,31.5407,307000.0],["2018-12-21",31.5324,32.1368,31.1798,31.3057,1675000.0],["2018-12-24",31.2637,31.5323,29.7861,29.7861,233000.0],["2018-12-26",29.8029,30.2563,29.5091,30.2563,434800.0],["2018-12-27",30.1723,30.4662,29.761,30.4662,468700.0],["2018-12-28",30.3906,30.6257,30.1639,30.3486,450900.0],["2018-12-31",30.4662,30.76,30.1136,30.7432,372100.0],["2019-01-02",30.6425,30.6425,29.7106,29.9289,477000.0],["2019-01-03",29.9792,30.2731,29.8701,30.038,336600.0],["2019-01-04",29.9121,30.3822,29.8449,30.0212,501600.0],["2019-01-07",29.8785,29.9457,29.6518,29.8197,408300.0],["2019-01-08",29.8701,30.1723,29.6602,30.122,415900.0],["2019-01-09",30.2143,30.2143,29.8365,29.9876,340800.0],["2019-01-10",30.0212,30.2815,29.9373,30.2227,313100.0],["2019-01-11",30.2227,30.2983,29.9541,30.0884,290300.0],["2019-01-14",29.9205,29.9205,29.4336,29.6854,337500.0],["2019-01-15",29.5511,30.0632,29.5511,29.9625,296500.0],["2019-01-16",29.8701,30.2143,29.8449,30.2059,364300.0],["2019-01-17",30.2395,30.6005,30.1891,30.4997,410400.0],["2019-01-18",30.5249,30.6005,30.3234,30.5669,328300.0],["2019-01-22",30.6089,30.8355,30.2227,30.4158,302700.0],["2019-01-23",30.4998,30.7936,30.3402,30.7852,298100.0],["2019-01-24",30.7852,31.0454,30.5585,30.9951,374400.0],["2019-01-25",31.0119,31.0622,30.5753,30.718,565400.0],["2019-01-28",30.676,30.8356,30.4158,30.5501,194800.0],["2019-01-29",30.6425,30.8523,30.5585,30.5585,208100.0],["2019-01-30",30.5081,30.8523,30.4326,30.6844,278700.0],["2019-01-31",30.676,31.2553,30.5753,31.2217,367600.0],["2019-02-01",31.2553,31.2553,30.7348,31.1546,413800.0],["2019-02-04",31.0035,31.2385,30.7432,31.2217,217300.0],["2019-02-05",31.2301,31.3728,31.0622,31.2553,344400.0],["2019-02-06",31.2721,31.4316,31.1126,31.3477,248800.0],["2019-02-07",31.3477,31.8849,31.2469,31.8514,269800.0],["2019-02-08",31.6079,32.0193,31.6079,31.8849,256400.0],["2019-02-11",31.8346,31.9437,31.6163,31.7087,232500.0],["2019-02-12",31.7842,31.7842,31.4904,31.6331,341400.0],["2019-02-13",31.5743,31.5995,31.3057,31.5407,303600.0],["2019-02-14",31.5072,31.7758,31.4484,31.6331,315700.0],["2019-02-15",31.3561,32.0277,31.3561,31.7842,480800.0],["2019-02-19",31.5156,31.8094,31.4148,31.6499,551800.0],["2019-02-20",31.5743,32.0193,31.4148,31.8849,504400.0],["2019-02-21",31.801,32.2459,31.6667,32.162,319400.0],["2019-02-22",32.2124,32.481,32.0109,32.4222,347100.0],["2019-02-25",32.3884,32.4138,32.0582,32.2953,493100.0],["2019-02-26",32.3291,32.3884,32.1344,32.1683,312800.0],["2019-02-27",32.1344,32.3376,31.982,32.2445,225400.0],["2019-02-28",32.3037,32.5238,32.1852,32.4053,385400.0],["2019-03-01",32.4392,32.5831,32.2106,32.5323,328800.0],["2019-03-04",32.5916,32.8878,32.3715,32.8794,398100.0],["2019-03-05",32.8963,32.9556,32.7778,32.8794,281800.0],["2019-03-06",32.9048,33.0233,32.7608,32.9132,325300.0],["2019-03-07",32.9894,33.2011,32.9556,33.1249,308400.0],["2019-03-08",33.2349,33.3788,32.964,33.3619,280400.0],["2019-03-11",33.3619,33.8698,33.3619,33.8275,520000.0],["2019-03-12",33.8275,34.1322,33.6666,33.692,463600.0],["2019-03-13",33.6074,33.9968,33.6074,33.9799,484600.0],["2019-03-14",33.9375,34.2084,33.8698,34.0814,515500.0],["2019-03-15",34.0814,34.4116,33.9799,34.3947,872700.0],["2019-03-18",34.3608,34.5047,34.2338,34.3608,381200.0],["2019-03-19",34.3269,34.3269,33.7174,33.8952,302700.0],["2019-03-20",33.8867,34.2423,33.7852,33.9121,453300.0],["2019-03-21",33.9206,34.5047,33.9206,34.3608,276600.0],["2019-03-22",34.3693,34.7502,34.3608,34.3778,298100.0],["2019-03-25",34.3439,34.547,34.2169,34.5386,396100.0],["2019-03-26",34.5301,34.7925,34.4455,34.7502,324000.0],["2019-03-27",34.7925,34.7925,34.4709,34.691,327900.0],["2019-03-28",34.7417,34.7841,34.2677,34.4708,220000.0],["2019-03-29",34.5216,34.547,34.2931,34.5132,328500.0],["2019-04-01",34.547,34.547,34.1238,34.3862,375300.0],["2019-04-02",34.3947,34.4031,34.1153,34.3015,319700.0],["2019-04-03",34.2931,34.4116,34.0814,34.3015,210700.0],["2019-04-04",34.3693,34.3777,34.0476,34.2677,248800.0],["2019-04-05",34.2846,34.5217,34.2254,34.4878,196600.0],["2019-04-08",34.4539,34.5217,34.2254,34.3185,315800.0],["2019-04-09",34.2846,34.437,34.2423,34.3523,270900.0],["2019-04-10",34.4963,34.7164,34.3777,34.4963,210300.0],["2019-04-11",34.5386,34.7163,34.3693,34.6994,146900.0],["2019-04-12",34.6063,35.0634,34.4539,35.0634,235600.0],["2019-04-15",35.038,35.3089,34.9534,35.0634,453900.0],["2019-04-16",35.0126,35.1227,34.5978,34.7502,510400.0],["2019-04-17",34.7079,34.9534,34.2762,34.7925,295400.0],["2019-04-18",34.7163,34.8941,34.5555,34.7163,297700.0],["2019-04-22",34.7248,34.7841,34.5894,34.674,375800.0],["2019-04-23",34.8179,34.8687,34.6232,34.7079,387800.0],["2019-04-24",34.7333,34.9788,34.6909,34.7079,379800.0],["2019-04-25",34.6317,35.0296,34.5301,34.9026,291000.0],["2019-04-26",35.0296,35.292,34.9111,34.9111,330000.0],["2019-04-29",34.9364,34.9788,34.6909,34.8772,224900.0],["2019-04-30",34.8941,35.2412,34.8349,35.1142,397300.0],["2019-05-01",35.055,35.2158,34.8687,34.8687,334700.0],["2019-05-02",34.8095,35.0126,34.5555,34.8857,201100.0],["2019-05-03",34.9618,35.3174,34.8772,35.2412,464400.0],["2019-05-06",35.165,35.4867,35.1396,35.292,317500.0],["2019-05-07",35.5121,35.9777,35.4274,35.5714,347800.0],["2019-05-08",35.6137,35.6137,35.0211,35.055,295000.0],["2019-05-09",35.0973,35.2835,34.7756,34.9872,255200.0],["2019-05-10",34.9534,35.6306,34.9111,35.6221,245400.0],["2019-05-13",35.5036,35.9777,35.4698,35.9269,609900.0],["2019-05-14",35.9015,36.0539,35.4867,35.529,669100.0],["2019-05-15",35.529,35.656,35.3259,35.3428,335400.0],["2019-05-16",35.3428,35.6645,35.3089,35.4444,301200.0],["2019-05-17",35.3089,35.5544,35.3005,35.4359,356000.0],["2019-05-20",35.3851,35.6983,35.3851,35.5629,457300.0],["2019-05-21",35.6137,35.8846,35.5544,35.656,435900.0],["2019-05-22",35.6048,35.7925,35.4342,35.7328,260400.0],["2019-05-23",35.6731,35.8437,35.6134,35.7328,524600.0],["2019-05-24",35.8181,35.9631,35.784,35.8351,325400.0],["2019-05-28",35.8778,35.9375,35.3575,35.4172,416700.0],["2019-05-29",35.5281,35.5963,35.1186,35.1868,482400.0],["2019-05-30",35.1613,35.4172,34.7518,34.8883,317900.0],["2019-05-31",34.8627,35.4769,34.8115,35.4342,515500.0],["2019-06-03",35.6219,35.9801,35.3574,35.9546,560600.0],["2019-06-04",36.0399,36.0399,35.3489,35.9546,257200.0],["2019-06-05",35.929,36.9099,35.8778,36.7564,359900.0],["2019-06-06",36.8502,37.0038,36.6626,36.7479,360300.0],["2019-06-07",36.8929,37.1317,36.492,36.5175,312000.0],["2019-06-10",36.509,36.7308,36.1252,36.7137,424400.0],["2019-06-11",36.7223,36.7308,36.2019,36.3981,472600.0],["2019-06-12",36.4664,36.7905,36.4664,36.7223,339300.0],["2019-06-13",36.782,36.9185,36.6199,36.8332,258600.0],["2019-06-14",36.8843,37.2,36.7735,37.0635,367000.0],["2019-06-17",37.0464,37.3023,36.7308,36.8502,238600.0],["2019-06-18",37.0038,37.0038,36.5005,36.7479,222000.0],["2019-06-19",36.5687,37.2511,36.5431,37.1744,249900.0],["2019-06-20",37.3194,37.4217,36.9526,37.2938,323200.0],["2019-06-21",37.217,37.6009,37.0635,37.4729,884800.0],["2019-06-24",37.4729,37.5156,37.1146,37.1402,303000.0],["2019-06-25",37.1317,37.4559,36.9867,37.2341,328800.0],["2019-06-26",37.1829,37.2255,36.5773,36.6284,538400.0],["2019-06-27",36.7393,36.9185,36.6199,36.8673,523700.0],["2019-06-28",36.8502,37.1829,36.8076,37.1488,727900.0],["2019-07-01",37.0805,37.1402,36.5858,37.1061,415700.0],["2019-07-02",37.1573,37.3962,37.0976,37.3791,363400.0],["2019-07-03",37.4559,37.8653,37.4559,37.7203,196200.0],["2019-07-05",37.49,37.8994,37.1147,37.8312,290500.0],["2019-07-08",37.8312,37.8909,37.6521,37.8482,260100.0],["2019-07-09",37.7032,37.8568,37.5326,37.7885,409200.0],["2019-07-10",37.7715,38.0444,37.6265,37.925,271500.0],["2019-07-11",37.8909,38.1042,37.7715,38.0615,250200.0],["2019-07-12",38.0103,38.1895,37.7544,38.0274,311000.0],["2019-07-15",38.1212,38.1297,37.8056,38.0188,271200.0],["2019-07-16",38.0274,38.1212,37.8056,37.9677,318500.0],["2019-07-17",38.0274,38.2236,37.9336,38.0615,410600.0],["2019-07-18",38.1468,38.4624,37.8312,38.4539,218300.0],["2019-07-19",38.3601,38.5477,37.7885,37.7971,317300.0],["2019-07-22",37.9506,37.9677,37.4559,37.7544,298400.0],["2019-07-23",37.7288,37.8227,37.4644,37.6606,327000.0],["2019-07-24",37.7971,37.9165,37.3791,37.8653,333100.0],["2019-07-25",37.8227,37.9933,37.5582,37.8312,370600.0],["2019-07-26",37.8738,38.1212,37.8568,38.0103,310200.0],["2019-07-29",38.0786,38.3686,37.9933,38.3515,243300.0],["2019-07-30",38.3345,38.4454,37.9847,38.1553,329800.0],["2019-07-31",38.1127,38.4624,38.0103,38.215,568300.0],["2019-08-01",38.215,38.343,37.9506,38.053,422000.0],["2019-08-02",37.9847,38.1553,37.2085,37.8397,356800.0],["2019-08-05",37.5326,37.7032,36.6881,36.9526,548500.0],["2019-08-06",36.8843,37.4815,36.4408,37.345,455800.0],["2019-08-07",37.3279,37.8483,36.8502,37.5838,388500.0],["2019-08-08",37.7288,38.5051,37.4815,38.4283,582000.0],["2019-08-09",38.0103,38.2577,37.78,37.8738,269500.0],["2019-08-12",37.7885,37.8909,37.4473,37.6521,258800.0],["2019-08-13",37.635,37.8312,37.4217,37.7971,253400.0],["2019-08-14",37.7288,37.8994,37.5668,37.7544,455200.0],["2019-08-15",37.7459,38.2492,37.6947,37.8994,340400.0],["2019-08-16",37.925,38.1468,37.8312,38.1383,475100.0],["2019-08-19",38.1639,38.2918,37.8994,38.1041,359300.0],["2019-08-20",38.1809,38.2492,37.9335,38.0188,288300.0],["2019-08-21",37.9845,38.3625,37.89,38.3196,374800.0],["2019-08-22",38.2852,38.3883,37.9673,38.3196,257400.0],["2019-08-23",38.3196,38.5172,37.6064,37.7181,291400.0],["2019-08-26",37.8298,38.1563,37.7353,38.1306,224600.0],["2019-08-27",38.2336,38.3797,37.8212,37.847,244700.0],["2019-08-28",37.8556,37.9931,37.6666,37.6752,295000.0],["2019-08-29",37.847,38.0532,37.6236,38.036,247700.0],["2019-08-30",38.2251,38.2766,37.9329,38.1477,274500.0],["2019-09-03",38.1563,38.9382,38.1048,38.9296,638700.0],["2019-09-04",39.1702,39.1787,38.4742,38.6546,229000.0],["2019-09-05",38.3969,38.457,37.9931,38.2337,295500.0],["2019-09-06",38.3539,38.689,38.1305,38.1391,643800.0],["2019-09-09",38.0532,38.0962,37.5549,37.6752,327000.0],["2019-09-10",37.6322,37.701,37.1511,37.4002,509400.0],["2019-09-11",37.3745,38.1048,37.2112,38.0962,502400.0],["2019-09-12",38.3368,38.4742,38.1391,38.3196,229300.0],["2019-09-13",38.2422,38.3024,37.7525,37.9072,245200.0],["2019-09-16",37.8298,38.1477,37.7181,38.0618,267600.0],["2019-09-17",38.0876,38.3196,37.7181,37.9931,330600.0],["2019-09-18",38.0532,38.1821,37.847,38.0962,292500.0],["2019-09-19",38.2337,38.3539,38.079,38.1477,207900.0],["2019-09-20",38.1563,38.4914,37.9501,38.3883,992900.0],["2019-09-23",38.4828,38.7663,38.4055,38.6203,388600.0],["2019-09-24",38.7491,39.1444,38.689,38.8608,362200.0],["2019-09-25",38.8694,39.1959,38.7406,39.1358,384100.0],["2019-09-26",39.2045,39.4881,39.1014,39.1873,309000.0],["2019-09-27",39.2045,39.3076,38.8179,39.0241,237000.0],["2019-09-30",39.1358,39.4279,39.0928,39.1873,508800.0],["2019-10-01",39.1186,39.3334,38.8694,38.9554,357100.0],["2019-10-02",38.9124,38.9811,38.2079,38.2852,454800.0],["2019-10-03",38.3282,38.5172,38.2422,38.3969,242700.0],["2019-10-04",38.3539,38.8609,38.3024,38.8523,238900.0],["2019-10-07",38.8608,39.1272,38.689,38.8608,288000.0],["2019-10-08",38.8437,38.8437,38.4227,38.4399,201700.0],["2019-10-09",38.5859,38.732,38.3883,38.6461,210500.0],["2019-10-10",38.5258,38.7835,38.3625,38.5859,200700.0],["2019-10-11",38.7234,38.8265,38.3969,38.5859,259400.0],["2019-10-14",38.6289,38.6289,38.1048,38.2766,168800.0],["2019-10-15",38.3196,38.4313,38.0017,38.0704,311300.0],["2019-10-16",37.9415,38.2594,37.7783,38.2422,364500.0],["2019-10-17",38.268,38.6632,38.268,38.6031,275300.0],["2019-10-18",38.6031,38.9124,38.4313,38.8866,271100.0],["2019-10-21",38.9639,39.0499,38.7492,39.0413,244300.0],["2019-10-22",39.1358,39.2647,38.9554,39.0155,214500.0],["2019-10-23",39.1787,39.2561,38.9296,39.1616,380500.0],["2019-10-24",39.1616,39.299,38.6289,39.1959,237900.0],["2019-10-25",39.1959,39.1959,38.7062,38.9296,200200.0],["2019-10-28",38.9296,38.9296,38.3282,38.3453,393100.0],["2019-10-29",38.3539,38.4656,38.2251,38.4485,417600.0],["2019-10-30",38.5773,38.9124,38.5086,38.7663,372600.0],["2019-10-31",38.7492,38.9382,38.6203,38.7921,770300.0],["2019-11-01",38.8694,39.0069,38.5258,38.7835,624700.0],["2019-11-04",38.878,38.878,37.8384,38.0017,518200.0],["2019-11-05",37.9759,38.1477,37.6064,37.6752,361300.0],["2019-11-06",37.7353,38.1219,37.658,37.9501,428700.0],["2019-11-07",37.8642,37.9501,37.048,37.3401,327300.0],["2019-11-08",37.2971,37.4776,36.9277,37.3057,491200.0],["2019-11-11",37.3143,37.3745,36.9019,36.9277,228500.0],["2019-11-12",36.9878,37.1769,36.9019,37.0652,352300.0],["2019-11-13",37.1167,37.6924,37.0909,37.5721,429200.0],["2019-11-14",37.6666,37.8298,37.5291,37.6752,504900.0],["2019-11-15",37.7096,37.7096,37.2971,37.4776,524900.0],["2019-11-18",37.4948,37.9501,37.4948,37.6236,428500.0],["2019-11-19",37.5635,37.8298,37.426,37.5979,321400.0],["2019-11-20",37.6666,38.079,37.6666,38.0618,504300.0],["2019-11-21",38.1137,38.2349,37.6464,37.8628,267700.0],["2019-11-22",37.906,37.906,37.4733,37.8541,188100.0],["2019-11-25",37.8801,37.9666,37.6031,37.6291,324100.0],["2019-11-26",37.6724,38.0099,37.5685,37.9234,447900.0],["2019-11-27",37.9839,38.0791,37.7935,38.0185,280300.0],["2019-11-29",38.0791,38.183,37.7935,37.7935,171000.0],["2019-12-02",37.681,37.8108,37.4993,37.5079,319600.0],["2019-12-03",37.5945,37.8195,37.5599,37.6637,362100.0],["2019-12-04",37.6204,38.2003,37.6204,38.1224,391000.0],["2019-12-05",38.0532,38.3993,37.932,38.3647,295900.0],["2019-12-06",38.2349,38.6503,38.2349,38.4166,467600.0],["2019-12-09",38.434,38.4945,38.157,38.4426,313600.0],["2019-12-10",38.3128,38.6157,38.2522,38.5638,350500.0],["2019-12-11",38.5638,39.0744,38.382,39.0224,376300.0],["2019-12-12",38.9446,39.1609,38.7282,39.0138,368000.0],["2019-12-13",39.0311,39.2734,38.8753,39.2128,341400.0],["2019-12-16",39.1955,39.7234,39.1263,39.6715,403400.0],["2019-12-17",39.7321,39.9917,39.6802,39.8792,280000.0],["2019-12-18",39.9052,40.3466,39.6196,40.2687,322100.0],["2019-12-19",40.2687,40.5197,40.1475,40.4158,343600.0],["2019-12-20",40.511,41.2293,40.4331,41.0389,1094700.0],["2019-12-23",41.0735,41.0735,40.2514,40.4158,251300.0],["2019-12-24",40.4418,40.4418,40.0177,40.3293,197500.0],["2019-12-26",40.2946,40.4245,40.1302,40.4071,353800.0],["2019-12-27",40.4591,40.537,40.3206,40.3898,368700.0],["2019-12-30",40.3552,40.5543,40.0523,40.5023,241400.0],["2019-12-31",40.4937,40.8312,40.2687,40.5543,379400.0],["2020-01-02",40.6668,40.6668,39.6369,39.8273,444400.0],["2020-01-03",39.7581,39.9917,39.6715,39.7667,306000.0],["2020-01-06",39.7581,39.8965,39.5071,39.6629,399600.0],["2020-01-07",39.5763,39.6369,39.36,39.4292,275700.0],["2020-01-08",39.4292,39.8013,39.308,39.5157,349500.0],["2020-01-09",39.083,39.4898,38.9792,39.3253,377700.0],["2020-01-10",39.2907,39.5071,39.1003,39.3686,260100.0],["2020-01-13",39.3686,39.9571,39.3686,39.9138,427900.0],["2020-01-14",39.8273,40.1389,39.5936,40.0956,344600.0],["2020-01-15",40.1302,40.6754,40.1302,40.6581,341300.0],["2020-01-16",40.7187,40.9004,40.4331,40.9004,307000.0],["2020-01-17",40.8572,41.2206,40.5975,41.0908,331800.0],["2020-01-21",41.0822,41.4457,40.9697,41.2639,348000.0],["2020-01-22",41.3418,41.5582,41.3331,41.411,258100.0],["2020-01-23",41.4024,41.8611,41.2033,41.7832,347900.0],["2020-01-24",41.7572,42.2678,41.7572,41.9303,327700.0],["2020-01-27",41.8351,42.1899,41.6447,41.7659,273500.0],["2020-01-28",41.8005,42.1813,41.7053,42.138,306500.0],["2020-01-29",42.1034,42.4063,41.8265,42.2678,359500.0],["2020-01-30",42.1553,42.7957,42.1553,42.7005,367700.0],["2020-01-31",42.64,42.9515,42.2851,42.3284,577400.0],["2020-02-03",42.4755,42.5707,42.1553,42.3024,597500.0],["2020-02-04",42.2332,42.3024,41.8524,41.8697,437700.0],["2020-02-05",41.8697,42.1553,41.7918,41.8611,647100.0],["2020-02-06",41.9303,41.9995,41.6966,41.7139,340800.0],["2020-02-07",41.8351,41.887,41.6274,41.662,210100.0],["2020-02-10",41.7486,41.8784,41.5582,41.8351,272000.0],["2020-02-11",41.8524,42.0342,41.6447,41.662,378000.0],["2020-02-12",41.8265,42.0601,41.4024,42.0168,516400.0],["2020-02-13",42.1726,43.1852,41.7832,43.0467,666100.0],["2020-02-14",42.9861,43.6612,42.4063,43.6179,445700.0],["2020-02-18",43.7477,43.7477,43.3669,43.5314,389500.0],["2020-02-19",43.4794,43.5833,42.9429,42.9688,552800.0],["2020-02-20",42.8477,43.1419,42.6746,43.1073,348000.0],["2020-02-21",43.1073,43.5054,42.9775,43.0554,659000.0],["2020-02-24",42.7525,43.1246,42.6053,42.6832,395200.0],["2020-02-25",42.6658,43.023,41.8207,41.8817,509300.0],["2020-02-26",42.0124,42.3609,40.9668,40.9756,670100.0],["2020-02-27",40.7664,41.1062,39.0326,39.0849,608300.0],["2020-02-28",38.3966,38.4053,36.6192,37.3249,1511200.0],["2020-03-02",37.3947,39.3114,37.3859,39.2853,859600.0],["2020-03-03",39.2243,40.174,38.9629,39.1459,763100.0],["2020-03-04",39.7471,40.9233,39.5815,40.8536,553000.0],["2020-03-05",40.1391,40.4441,39.7819,40.3395,591100.0],["2020-03-06",39.4683,40.8187,38.7712,40.7229,709100.0],["2020-03-09",37.8042,39.2505,37.5253,37.6909,1094800.0],["2020-03-10",38.2921,38.5447,36.1575,37.6735,669000.0],["2020-03-11",37.0287,37.142,35.7915,36.5931,1529700.0],["2020-03-12",34.746,35.8699,33.3259,34.7634,1653200.0],["2020-03-13",35.7393,38.1962,35.443,38.0655,1745000.0],["2020-03-16",35.3559,39.0849,34.4933,38.2398,1538400.0],["2020-03-17",38.7626,46.1422,38.7626,42.962,2541200.0],["2020-03-18",40.8536,48.0502,39.9039,46.4558,1921700.0],["2020-03-19",46.177,47.3184,40.0956,42.265,1823200.0],["2020-03-20",42.1779,42.2389,33.4565,34.3888,1643300.0],["2020-03-23",33.8748,33.8748,29.1961,29.9105,1459600.0],["2020-03-24",30.9734,34.3365,30.137,33.9619,1021400.0],["2020-03-25",33.8573,34.8941,31.7227,33.1865,993200.0],["2020-03-26",33.2213,35.8699,33.2126,35.504,643900.0],["2020-03-27",34.685,37.8564,34.5892,36.3404,736100.0],["2020-03-30",36.9416,38.5883,36.1487,38.5273,611200.0],["2020-03-31",37.9871,38.2137,36.7761,37.5079,739000.0],["2020-04-01",36.4537,37.1246,34.6066,35.1468,938800.0],["2020-04-02",34.7199,36.9764,34.7024,35.9309,663700.0],["2020-04-03",35.5563,36.0703,34.3714,34.8506,862900.0],["2020-04-06",36.1923,37.6996,35.809,37.3772,541200.0],["2020-04-07",37.8651,38.2833,36.6105,36.8196,646500.0],["2020-04-08",36.7935,38.3008,36.0355,37.9871,584000.0],["2020-04-09",38.3443,40.6532,37.9958,39.7296,625200.0],["2020-04-13",39.538,39.6861,37.2553,37.839,593600.0],["2020-04-14",38.6928,38.6928,37.5341,37.9261,664500.0],["2020-04-15",37.325,37.6735,35.687,35.8787,601600.0],["2020-04-16",35.7393,36.4711,35.3908,35.8699,532800.0],["2020-04-17",36.7499,36.898,35.9222,36.5757,625200.0],["2020-04-20",36.2969,36.2969,34.8506,34.868,535600.0],["2020-04-21",34.8419,34.8593,33.7963,34.0577,416900.0],["2020-04-22",34.5718,35.1642,34.1361,34.7112,598800.0],["2020-04-23",34.6937,34.9116,33.8835,34.3801,385100.0],["2020-04-24",34.7025,34.7025,33.8486,34.4324,401000.0],["2020-04-27",34.4237,35.1294,34.4149,34.8419,326900.0],["2020-04-28",35.443,35.5999,34.8941,35.3123,348200.0],["2020-04-29",35.8264,36.0791,34.5979,35.5737,524000.0],["2020-04-30",35.2513,35.6434,34.3365,34.3888,473800.0],["2020-05-01",34.11,34.1274,32.9948,33.1952,616400.0],["2020-05-04",33.047,33.4914,32.6985,33.3868,342600.0],["2020-05-05",32.9599,34.1274,31.592,33.1516,873700.0],["2020-05-06",33.0906,33.0906,31.714,31.7489,774000.0],["2020-05-07",31.9928,32.5591,31.7576,31.8273,495500.0],["2020-05-08",32.2455,33.291,32.2455,33.2736,508600.0],["2020-05-11",32.9861,33.6569,32.5766,33.0209,923200.0],["2020-05-12",33.2039,33.4217,32.0538,32.0712,484100.0],["2020-05-13",31.8099,31.9318,31.2435,31.6617,400300.0],["2020-05-14",31.1913,31.7663,30.4333,31.7402,511200.0],["2020-05-15",31.6879,31.714,30.7731,31.4614,939300.0],["2020-05-18",33.352,33.6744,32.5853,33.352,505600.0],["2020-05-19",33.352,33.4043,32.4284,32.472,475200.0],["2020-05-20",32.6811,33.5437,32.5853,33.3084,623000.0],["2020-05-21",33.1151,33.5809,32.9305,32.992,410200.0],["2020-05-22",32.8778,32.8778,32.5438,32.7548,263400.0],["2020-05-26",32.992,33.7127,32.9657,33.5897,389400.0],["2020-05-27",34.2224,34.5037,33.5018,33.7303,444300.0],["2020-05-28",34.1521,34.6091,33.8094,34.4685,630400.0],["2020-05-29",34.2488,35.0837,33.9148,34.6794,1022100.0],["2020-06-01",34.7322,34.7322,33.8797,34.2664,521000.0],["2020-06-02",34.3455,34.4334,33.7215,33.9061,377400.0],["2020-06-03",34.1785,34.9431,34.1521,34.6794,359100.0],["2020-06-04",34.5388,34.5476,33.6775,34.1873,509500.0],["2020-06-05",34.6003,35.8219,34.6003,34.864,463600.0],["2020-06-08",35.1892,35.778,35.1452,35.6286,407400.0],["2020-06-09",35.3122,35.4968,34.7937,35.2331,459400.0],["2020-06-10",35.3298,35.5143,34.8201,34.8376,576500.0],["2020-06-11",34.1082,34.3806,32.2011,32.5263,513400.0],["2020-06-12",33.2733,33.2733,32.0077,32.5526,623800.0],["2020-06-15",31.8495,32.869,31.4365,32.5263,557100.0],["2020-06-16",33.3348,33.6512,32.412,32.5614,390500.0],["2020-06-17",32.5966,32.6757,31.5947,31.9814,453100.0],["2020-06-18",31.6738,31.955,31.4189,31.7529,436500.0],["2020-06-19",31.8495,32.2714,31.3837,31.4804,1243400.0],["2020-06-22",31.4013,32.1923,30.9883,31.7968,467200.0],["2020-06-23",32.2187,32.2187,31.1289,31.331,476200.0],["2020-06-24",31.1025,31.4365,30.8652,31.1992,437500.0],["2020-06-25",31.164,31.164,30.5752,31.1377,400400.0],["2020-06-26",30.9971,31.2783,30.6104,30.8477,761200.0],["2020-06-29",31.1992,31.7529,30.9619,31.5419,383800.0],["2020-06-30",31.6035,31.9198,31.4277,31.6913,345400.0],["2020-07-01",31.6386,32.1483,31.6035,31.7617,397000.0],["2020-07-02",32.1132,32.4999,31.6474,31.7441,257400.0],["2020-07-06",32.122,32.1923,31.1992,31.3925,513600.0],["2020-07-07",31.0674,31.6826,30.8389,31.3925,670000.0],["2020-07-08",31.4541,31.7616,31.1728,31.5156,398100.0],["2020-07-09",31.4013,31.4541,30.7422,31.2343,320500.0],["2020-07-10",31.3574,32.1659,31.3398,32.0253,236100.0],["2020-07-13",32.0429,32.8602,31.8583,32.5526,445000.0],["2020-07-14",32.6493,33.1151,32.122,32.4559,474700.0],["2020-07-15",32.8339,33.0711,32.2978,32.4735,415900.0],["2020-07-16",32.4472,32.9745,32.4208,32.5175,257100.0],["2020-07-17",32.6141,33.1414,32.5878,32.9305,311500.0],["2020-07-20",32.7372,32.9305,32.0077,32.0692,271800.0],["2020-07-21",32.3417,32.9305,32.0692,32.7196,386000.0],["2020-07-22",32.5438,32.9217,32.3505,32.9129,546500.0],["2020-07-23",32.8602,33.1942,32.535,32.6932,377100.0],["2020-07-24",32.7723,33.0887,32.4384,32.4911,245900.0],["2020-07-27",32.3681,32.3681,31.5156,31.832,257900.0],["2020-07-28",31.8671,32.7811,31.7529,32.5263,233700.0],["2020-07-29",32.5175,32.7548,32.2802,32.6493,398700.0],["2020-07-30",32.2626,32.3681,31.9374,32.1571,292400.0],["2020-07-31",31.8935,32.1396,31.3486,31.8671,428300.0],["2020-08-03",31.788,31.788,31.1465,31.6562,392400.0],["2020-08-04",31.665,31.7265,31.2607,31.3047,419900.0],["2020-08-05",31.498,31.498,30.5664,30.6983,441100.0],["2020-08-06",31.1904,31.3134,30.54,30.7949,500500.0],["2020-08-07",30.7773,31.8495,30.7685,31.832,505300.0],["2020-08-10",31.9902,32.1396,31.6913,31.7529,311600.0],["2020-08-11",31.9638,32.122,31.1201,31.2168,430100.0],["2020-08-12",31.4804,31.8144,31.2607,31.6386,284100.0],["2020-08-13",31.5419,31.5419,30.9531,31.3047,303900.0],["2020-08-14",31.1728,31.4365,30.9707,31.3486,329100.0],["2020-08-17",31.208,31.621,31.041,31.0762,395200.0],["2020-08-18",31.1377,31.2343,30.7686,30.9267,308200.0],["2020-08-19",30.9267,31.3398,30.7773,31.1377,323300.0],["2020-08-20",31.0844,31.253,30.6675,30.6764,287000.0],["2020-08-21",30.6941,30.7562,30.2328,30.4989,588500.0],["2020-08-24",30.6231,31.1022,30.5078,31.0844,462800.0],["2020-08-25",31.1732,31.1732,30.7385,30.9336,289800.0],["2020-08-26",30.8272,30.8272,30.1707,30.286,369000.0],["2020-08-27",30.3836,30.8538,30.2151,30.5167,281000.0],["2020-08-28",30.6764,30.6764,30.1086,30.5344,214400.0],["2020-08-31",30.428,30.8893,30.428,30.703,479100.0],["2020-09-01",30.6498,30.6498,30.0997,30.1441,316700.0],["2020-09-02",30.1352,30.907,30.0643,30.4723,404700.0],["2020-09-03",30.5167,31.0844,30.1441,30.3748,316200.0],["2020-09-04",30.5167,30.5877,29.9933,30.4369,297500.0],["2020-09-08",30.4723,30.4723,29.7005,29.9135,474700.0],["2020-09-09",30.0022,30.4989,29.7715,29.9401,504200.0],["2020-09-10",29.9223,29.9489,29.3634,29.5409,522600.0],["2020-09-11",29.6651,29.6651,28.9909,29.2392,503700.0],["2020-09-14",29.3013,29.7094,29.2038,29.4078,312200.0],["2020-09-15",29.5231,29.6917,29.2747,29.3634,436600.0],["2020-09-16",29.2126,29.7272,29.1949,29.5852,566700.0],["2020-09-17",29.3989,29.5409,29.0618,29.4965,479700.0],["2020-09-18",29.5764,29.5764,28.9288,28.9909,1263900.0],["2020-09-21",28.7602,28.9021,28.4054,28.7779,508200.0],["2020-09-22",28.8134,29.4255,28.7868,29.2215,475800.0],["2020-09-23",29.2925,29.532,28.9199,28.9199,554700.0],["2020-09-24",28.84,29.1772,28.6715,28.9997,316600.0],["2020-09-25",28.8578,29.4255,28.7158,29.4167,310100.0],["2020-09-28",29.532,29.7449,29.4078,29.4344,295300.0],["2020-09-29",29.4788,29.5764,29.0441,29.2925,276200.0],["2020-09-30",29.5143,29.6207,29.2304,29.4876,514600.0],["2020-10-01",29.4699,29.736,29.3634,29.4788,304600.0],["2020-10-02",29.2747,30.2062,29.2747,30.0643,276600.0],["2020-10-05",30.1796,30.4723,29.9135,30.428,282400.0],["2020-10-06",30.428,31.2619,30.2949,30.8361,421900.0],["2020-10-07",30.8804,31.0578,30.4457,30.6852,294900.0],["2020-10-08",30.7385,30.9957,30.5344,30.7651,213700.0],["2020-10-09",30.8715,30.907,30.4102,30.5788,342600.0],["2020-10-12",30.5699,31.0844,30.4901,30.9425,252700.0],["2020-10-13",30.7119,30.8715,30.0909,30.4369,340500.0],["2020-10-14",30.3393,30.561,29.9844,30.1175,231700.0],["2020-10-15",29.8425,30.4457,29.7272,30.286,195500.0],["2020-10-16",30.2772,30.4723,30.0288,30.2594,195800.0],["2020-10-19",30.082,30.3659,29.7804,29.8514,392600.0],["2020-10-20",29.8514,30.3215,29.807,30.2062,311000.0],["2020-10-21",30.011,30.703,30.011,30.3215,255300.0],["2020-10-22",30.3925,30.9957,30.3127,30.8982,401400.0],["2020-10-23",31.049,31.1909,30.4635,30.9602,335400.0],["2020-10-26",30.7385,30.8183,30.3393,30.6232,328700.0],["2020-10-27",30.6231,30.8804,30.4191,30.5699,360100.0],["2020-10-28",30.0022,30.3038,28.9731,28.982,754900.0],["2020-10-29",28.8578,29.0086,28.2368,28.84,585200.0],["2020-10-30",28.7602,29.3634,28.7336,29.3102,374500.0],["2020-11-02",29.4255,29.8957,29.257,29.8425,346200.0],["2020-11-03",30.2594,30.7473,30.1175,30.561,329500.0],["2020-11-04",30.3659,30.6852,29.6384,29.7094,451400.0],["2020-11-05",29.9578,30.0554,29.3191,29.3191,306500.0],["2020-11-06",29.3191,30.153,29.2659,29.4255,235300.0],["2020-11-09",30.7207,32.0159,30.4635,31.599,588900.0],["2020-11-10",31.8474,33.6305,31.0667,33.32,658100.0],["2020-11-11",33.3821,33.3998,32.5038,32.8675,362600.0],["2020-11-12",32.5571,32.7522,31.9982,32.495,557700.0],["2020-11-13",32.7256,33.2135,32.6014,33.1159,513000.0],["2020-11-16",33.6925,33.9676,33.32,33.9587,479400.0],["2020-11-17",33.5684,33.9498,33.3377,33.5684,376700.0],["2020-11-18",33.7103,33.7458,33.1337,33.1425,767300.0],["2020-11-19",33.0262,33.0262,32.516,32.9456,351800.0],["2020-11-20",32.7845,32.9814,32.4086,32.6145,480800.0],["2020-11-23",32.6682,32.9367,32.5787,32.7129,238800.0],["2020-11-24",33.1157,34.0823,32.9725,33.9928,287300.0],["2020-11-25",33.957,33.9749,33.3842,33.5274,475000.0],["2020-11-27",33.4558,33.4558,32.6234,32.704,156800.0],["2020-11-30",32.5339,32.7129,32.0148,32.0685,472800.0],["2020-12-01",32.4176,32.8561,32.0775,32.2923,267700.0],["2020-12-02",32.1849,32.4981,31.9253,32.4802,232000.0],["2020-12-03",32.3997,32.4086,31.8269,31.979,515300.0],["2020-12-04",31.9969,32.3997,31.8716,32.1491,226300.0],["2020-12-07",32.0864,32.6503,32.0506,32.5429,365100.0],["2020-12-08",32.4444,32.7845,32.346,32.7398,376600.0],["2020-12-09",32.874,33.3573,32.7935,33.2947,317800.0],["2020-12-10",33.2499,33.608,33.0799,33.5185,422900.0],["2020-12-11",33.3842,33.8049,33.3574,33.5364,437400.0],["2020-12-14",33.8407,33.9839,32.6234,32.6503,410700.0],["2020-12-15",32.8203,33.4379,32.5697,33.42,374600.0],["2020-12-16",33.599,33.6169,32.9009,33.0083,316700.0],["2020-12-17",33.0978,33.2678,32.525,32.5876,393200.0],["2020-12-18",32.704,32.7129,31.6658,31.7732,1249400.0],["2020-12-21",31.5494,31.6389,30.9318,31.3167,447800.0],["2020-12-22",31.2362,31.3078,30.9408,31.1914,279400.0],["2020-12-23",31.3257,31.7105,30.8334,30.8692,411600.0],["2020-12-24",31.0572,31.0572,30.6544,30.9587,153000.0],["2020-12-28",31.1198,31.3973,30.9498,31.1914,494100.0],["2020-12-29",31.3257,31.5136,30.9139,31.1467,315300.0],["2020-12-30",31.1019,31.5494,31.0572,31.2362,196100.0],["2020-12-31",31.1735,31.7821,31.1735,31.6747,271900.0],["2021-01-04",31.809,31.9611,30.8602,31.0572,278500.0],["2021-01-05",31.1914,31.3167,30.726,30.9408,333100.0],["2021-01-06",31.2899,32.337,31.2451,32.3281,596900.0],["2021-01-07",32.2028,32.2833,31.2899,31.2988,637100.0],["2021-01-08",31.093,31.3436,30.4843,30.5917,602200.0],["2021-01-11",30.4306,30.7528,30.2337,30.4754,364400.0],["2021-01-12",30.538,30.7349,30.189,30.2874,494800.0],["2021-01-13",30.4754,30.6991,30.3143,30.4038,388500.0],["2021-01-14",30.6812,30.6991,29.8668,29.9384,600800.0],["2021-01-15",29.9742,30.547,29.9473,30.547,501100.0],["2021-01-19",30.5738,30.7976,30.2069,30.6275,440300.0],["2021-01-20",30.6454,31.2272,30.5738,30.9587,571600.0],["2021-01-21",30.3948,30.5201,29.7862,30.2516,640800.0],["2021-01-22",30.18,31.1198,30.01,30.8781,796600.0],["2021-01-25",30.7618,31.0303,30.5201,30.7349,531600.0],["2021-01-26",30.7349,30.7618,30.0547,30.2158,471100.0],["2021-01-27",30.1532,30.4127,29.9294,30.3769,466100.0],["2021-01-28",30.5022,30.9408,29.9473,29.9563,453400.0],["2021-01-29",29.8578,30.189,29.5804,29.5893,524100.0],["2021-02-01",29.8041,30.2337,29.4998,29.9921,421900.0],["2021-02-02",30.3143,30.5112,29.8668,30.0368,324300.0],["2021-02-03",29.8936,30.2158,29.6162,30.189,487200.0],["2021-02-04",30.18,30.5559,30.0458,30.2695,425400.0],["2021-02-05",30.538,30.7349,30.2695,30.5201,333800.0],["2021-02-08",30.6365,30.7081,30.2964,30.4038,249500.0],["2021-02-09",30.5559,30.6186,30.1621,30.4127,220200.0],["2021-02-10",30.8513,31.3525,30.7081,31.2899,405000.0],["2021-02-11",31.2899,31.3257,30.7439,30.7976,433400.0],["2021-02-12",30.9766,31.1914,30.8155,31.0751,384700.0],["2021-02-16",31.1825,31.3257,30.538,31.084,449300.0],["2021-02-17",30.9676,31.4689,30.8781,31.0034,387100.0],["2021-02-18",31.4241,31.7374,31.084,31.2362,463100.0],["2021-02-19",31.1914,31.7911,31.1467,31.3436,685000.0],["2021-02-22",31.3346,31.621,30.9676,31.442,515700.0],["2021-02-23",31.6747,32.1938,31.2898,31.63,734000.0],["2021-02-24",31.63,31.8017,31.0425,31.1329,679700.0],["2021-02-25",30.9883,31.8378,30.9883,31.3679,720200.0],["2021-02-26",31.395,31.9192,31.1871,31.5938,1055700.0],["2021-03-01",31.8288,32.2987,31.7565,31.9824,672600.0],["2021-03-02",31.9734,32.0637,31.4492,32.0276,435200.0],["2021-03-03",32.1089,32.868,31.9011,32.6602,625300.0],["2021-03-04",32.6692,33.5278,32.6602,32.8319,604900.0],["2021-03-05",33.0759,33.8983,33.0488,33.6543,567100.0],["2021-03-08",33.8892,35.0641,33.6633,35.037,730700.0],["2021-03-09",34.7568,35.1725,34.3592,34.9285,875100.0],["2021-03-10",34.9737,35.534,34.6032,35.2629,524100.0],["2021-03-11",35.0189,35.534,34.9376,35.046,396700.0],["2021-03-12",35.281,36.3112,35.2448,36.2841,595700.0],["2021-03-15",36.51,37.8385,36.501,37.3595,838500.0],["2021-03-16",37.2782,37.6668,36.745,36.9257,537100.0],["2021-03-17",36.9709,37.1245,36.5914,36.8715,527600.0],["2021-03-18",37.0432,38.2632,36.7721,38.2542,2066400.0],["2021-03-19",38.3536,38.5253,37.4951,38.5072,1433100.0],["2021-03-22",38.2813,38.2813,37.7481,37.9921,964100.0],["2021-03-23",37.6758,38.3807,37.6126,38.2813,798700.0],["2021-03-24",38.1819,38.9049,37.9921,38.5524,788100.0],["2021-03-25",38.7422,38.932,38.2994,38.697,693800.0],["2021-03-26",38.7241,40.17,38.4349,40.1339,1848200.0],["2021-03-29",40.0435,40.4502,39.8266,40.3869,547000.0],["2021-03-30",40.3327,40.4412,39.7905,40.2333,683100.0],["2021-03-31",40.1339,40.3147,39.6549,40.152,710300.0],["2021-04-01",39.8809,40.405,39.4832,40.3598,816300.0],["2021-04-05",40.6309,41.1913,39.7815,39.8176,889500.0],["2021-04-06",39.6549,39.8628,39.3115,39.6278,672200.0],["2021-04-07",39.5465,39.8086,38.5976,38.6789,1070900.0],["2021-04-08",38.462,39.0043,38.0011,38.4078,777500.0],["2021-04-09",38.444,38.7783,38.218,38.2994,529700.0],["2021-04-12",38.462,38.6699,38.3355,38.462,362600.0],["2021-04-13",38.0102,38.5253,37.956,38.3174,463500.0],["2021-04-14",38.1277,38.5253,38.0825,38.2903,460000.0],["2021-04-15",38.2451,38.6789,38.0463,38.5614,641900.0],["2021-04-16",38.6157,39.1217,38.4711,38.5524,2766700.0],["2021-04-19",38.6608,39.0946,38.218,38.9681,579900.0],["2021-04-20",39.0223,39.2663,38.8416,38.932,368200.0],["2021-04-21",38.95,39.3115,38.9049,39.1398,427600.0],["2021-04-22",39.2392,39.2663,38.6789,38.688,456400.0],["2021-04-23",38.7151,38.8958,38.4078,38.6247,412800.0],["2021-04-26",38.697,38.8597,38.2994,38.4892,330800.0],["2021-04-27",38.4891,38.4891,38.1638,38.2542,410600.0],["2021-04-28",38.3626,38.5976,38.1186,38.462,397000.0],["2021-04-29",38.5072,38.9591,38.4891,38.7874,259800.0],["2021-04-30",38.8416,39.0043,38.6608,38.9139,568400.0],["2021-05-03",39.0766,39.3386,38.8506,39.0404,279700.0],["2021-05-04",39.0946,39.5555,38.8145,39.5103,313300.0],["2021-05-05",39.2573,39.2663,38.4169,38.8235,462700.0],["2021-05-06",39.0133,39.4471,38.5343,39.2844,489000.0],["2021-05-07",39.3025,40.9563,37.9108,40.8388,486900.0],["2021-05-10",41.0467,41.5437,40.9382,40.9834,315700.0],["2021-05-11",40.9924,41.0467,39.9712,39.9893,1155400.0],["2021-05-12",39.9984,40.6581,39.5826,39.6188,703300.0],["2021-05-13",39.4561,40.7575,39.3658,40.2152,1265500.0],["2021-05-14",40.4683,41.0105,40.2785,40.3056,913600.0],["2021-05-17",40.3689,40.7575,39.9983,40.0978,495600.0],["2021-05-18",39.9622,40.1791,39.5826,40.0435,637200.0],["2021-05-19",39.9707,40.171,39.5426,39.9889,473600.0],["2021-05-20",40.0982,40.2985,39.8068,39.8887,290000.0],["2021-05-21",39.8978,40.2712,39.7885,40.1801,310400.0],["2021-05-24",40.2439,40.4442,39.8159,39.8432,369200.0],["2021-05-25",39.6793,39.9798,39.06,39.0691,348900.0],["2021-05-26",39.1602,39.315,38.9416,39.1328,339400.0],["2021-05-27",39.3605,39.3605,38.723,38.7503,560800.0],["2021-05-28",38.978,39.2877,38.9234,39.2057,315600.0],["2021-06-01",39.3423,39.3696,38.8687,39.0053,334600.0],["2021-06-02",39.3241,39.4971,38.8687,39.2148,365000.0],["2021-06-03",39.06,39.5882,39.0509,39.4334,763100.0],["2021-06-04",39.5973,39.6246,39.2057,39.4971,289000.0],["2021-06-07",39.5882,39.7157,39.2785,39.4698,341800.0],["2021-06-08",39.5335,39.6155,39.1328,39.5335,381500.0],["2021-06-09",39.6155,40.5262,39.4516,40.3896,597500.0],["2021-06-10",40.59,40.6537,40.3714,40.508,364500.0],["2021-06-11",40.5353,40.8358,40.335,40.8358,306100.0],["2021-06-14",40.7175,40.8358,40.2894,40.3805,288400.0],["2021-06-15",40.335,40.6173,40.2075,40.4807,236900.0],["2021-06-16",40.5262,40.6992,39.825,39.8978,274700.0],["2021-06-17",39.8432,39.9251,39.57,39.6246,263500.0],["2021-06-18",39.4971,39.4971,38.1128,38.1948,684100.0],["2021-06-21",38.2859,39.2421,38.2312,39.1237,312500.0],["2021-06-22",39.0235,39.0873,38.6411,38.6957,321200.0],["2021-06-23",38.6228,38.9962,37.7759,38.0218,460200.0],["2021-06-24",38.0582,38.4589,37.8214,38.3952,253600.0],["2021-06-25",38.3952,39.0691,38.2495,38.9962,596900.0],["2021-06-28",38.896,38.9416,38.4771,38.7321,272600.0],["2021-06-29",38.7777,38.9871,38.04,38.1128,422500.0],["2021-06-30",38.0218,38.6866,37.8032,38.5044,570400.0],["2021-07-01",38.6866,39.0691,38.5864,38.7321,356400.0],["2021-07-02",38.8596,38.8596,38.4953,38.6228,211300.0],["2021-07-06",38.6684,38.6684,37.9216,38.5591,405900.0],["2021-07-07",38.4316,38.8323,38.1766,38.5682,251200.0],["2021-07-08",38.3587,38.5318,38.0673,38.1857,252400.0],["2021-07-09",38.295,38.7503,38.1037,38.7139,348300.0],["2021-07-12",38.5409,38.7959,38.3223,38.7412,210600.0],["2021-07-13",38.5591,38.8323,37.958,38.0218,298700.0],["2021-07-14",38.04,38.4316,37.7212,38.2495,267600.0],["2021-07-15",38.122,39.3605,37.8943,39.3241,546200.0],["2021-07-16",39.3696,39.8432,38.9416,39.0873,429600.0],["2021-07-19",38.7868,39.1602,38.5136,38.805,372700.0],["2021-07-20",38.8323,39.8341,38.7139,39.3696,522600.0],["2021-07-21",39.2785,39.5426,38.8414,38.8505,292300.0],["2021-07-22",38.7594,38.9689,38.5955,38.8687,226400.0],["2021-07-23",38.9871,39.3787,38.8596,39.3332,185700.0],["2021-07-26",39.4334,39.6975,39.2603,39.3605,208200.0],["2021-07-27",39.151,39.916,38.8687,39.7976,199600.0],["2021-07-28",39.4243,40.0071,39.3696,39.8432,207700.0],["2021-07-29",40.0618,40.1893,39.8523,39.916,181100.0],["2021-07-30",39.7794,40.171,39.4243,39.4698,434000.0],["2021-08-02",39.5882,40.0982,39.4151,39.8614,273800.0],["2021-08-03",39.9069,39.9525,39.6337,39.916,314100.0],["2021-08-04",39.7976,39.8068,39.0509,39.6246,252900.0],["2021-08-05",39.8432,40.0162,39.5609,39.9434,148400.0],["2021-08-06",40.1164,40.3623,39.6702,39.916,182000.0],["2021-08-09",39.7703,40.2803,38.2586,40.0526,222400.0],["2021-08-10",40.0618,40.4351,39.8068,40.1255,186800.0],["2021-08-11",40.2894,40.7812,40.2075,40.4989,178500.0],["2021-08-12",40.5808,40.681,40.0708,40.5262,258300.0],["2021-08-13",40.4442,40.8449,39.9525,40.7266,691000.0],["2021-08-16",40.9816,41.4642,40.7903,41.0635,289500.0],["2021-08-17",40.9816,41.2001,40.5262,41.1546,316800.0],["2021-08-18",41.2647,41.2647,40.8151,40.9986,198800.0],["2021-08-19",40.9527,41.2005,40.7692,41.0537,269400.0],["2021-08-20",40.8334,41.2005,40.8334,41.0904,266200.0],["2021-08-23",41.0078,41.1087,40.6499,40.8334,358800.0],["2021-08-24",40.8243,40.8243,40.1452,40.3196,326600.0],["2021-08-25",40.2553,40.4113,39.6222,40.0535,395900.0],["2021-08-26",39.9617,39.9617,39.4937,39.8424,291300.0],["2021-08-27",39.9066,40.292,39.769,40.0718,360800.0],["2021-08-30",40.0168,40.1727,39.8516,40.0993,269600.0],["2021-08-31",40.1269,40.4205,39.7415,40.0076,659300.0],["2021-09-01",40.1452,40.2278,39.769,40.1911,316500.0],["2021-09-02",40.2829,40.4847,40.0993,40.3379,239800.0],["2021-09-03",40.2737,40.2737,39.5121,39.5121,209200.0],["2021-09-07",39.4754,39.5029,38.4935,38.5027,341400.0],["2021-09-08",38.4477,39.5763,38.411,39.402,433000.0],["2021-09-09",39.2918,39.8057,39.1817,39.2093,368400.0],["2021-09-10",39.1083,39.4295,38.1265,38.1448,324600.0],["2021-09-13",38.4477,38.4477,37.5943,37.686,286900.0],["2021-09-14",37.842,37.9246,37.3649,37.8696,1479900.0],["2021-09-15",37.8696,38.3742,37.5943,38.3375,548300.0],["2021-09-16",38.3559,38.5027,37.8971,37.9338,356500.0],["2021-09-17",37.9705,38.2458,37.6493,37.7594,1363400.0],["2021-09-20",37.5576,37.7227,37.0712,37.475,717100.0],["2021-09-21",37.4658,37.7044,37.4199,37.4475,432000.0],["2021-09-22",37.53,37.842,37.1538,37.6218,431800.0],["2021-09-23",37.6769,38.0164,37.2915,37.5025,318300.0],["2021-09-24",37.5576,37.8696,37.3924,37.7503,288200.0],["2021-09-27",37.8787,38.6495,37.6585,38.0164,433700.0],["2021-09-28",38.0347,38.1265,37.5851,37.9246,324700.0],["2021-09-29",38.0164,38.4477,37.8604,38.2183,291800.0],["2021-09-30",38.3651,38.4293,37.4475,37.4658,368400.0],["2021-10-01",37.6493,37.998,36.9795,37.7411,390900.0],["2021-10-04",37.7319,38.6128,37.3465,38.466,294300.0],["2021-10-05",38.5027,38.5486,37.9705,38.2274,594000.0],["2021-10-06",37.9338,38.0439,36.952,38.0256,544500.0],["2021-10-07",38.0714,38.3559,37.5759,37.631,430500.0],["2021-10-08",37.4199,37.5392,37.0345,37.2548,398200.0],["2021-10-11",37.0162,37.0437,35.805,36.016,1002400.0],["2021-10-12",35.9793,36.5666,35.8417,36.4106,633400.0],["2021-10-13",36.3739,36.851,36.0802,36.7226,544900.0],["2021-10-14",36.8418,37.7778,36.7776,37.7594,743600.0],["2021-10-15",37.998,38.9615,37.8604,38.9432,3554300.0],["2021-10-18",38.7229,38.7229,37.6218,37.7319,560400.0],["2021-10-19",37.998,38.0439,37.4842,37.9889,249400.0],["2021-10-20",38.0164,38.6679,37.998,38.466,366600.0],["2021-10-21",38.4201,38.4477,37.9338,37.9613,240000.0],["2021-10-22",37.9705,38.255,37.7044,38.1632,188400.0],["2021-10-25",38.0439,38.0439,37.4658,37.6126,502500.0],["2021-10-26",37.7136,37.8237,37.2823,37.319,288300.0],["2021-10-27",37.5117,37.6585,37.1355,37.3282,396700.0],["2021-10-28",37.319,37.631,37.1263,37.3465,242000.0],["2021-10-29",37.1997,37.5209,36.9887,37.2181,497400.0],["2021-11-01",37.3098,38.0164,37.1447,37.8237,449300.0],["2021-11-02",37.8971,37.8971,37.2456,37.3465,418400.0],["2021-11-03",37.3741,38.2183,37.319,38.154,358400.0],["2021-11-04",38.1632,38.4844,37.1447,37.7503,403100.0],["2021-11-05",37.9705,38.2366,37.631,37.9154,251300.0],["2021-11-08",37.9522,38.0806,36.4748,36.796,319300.0],["2021-11-09",36.8327,37.0254,36.5941,36.8694,250400.0],["2021-11-10",37.007,37.5025,37.007,37.3098,245400.0],["2021-11-11",37.2181,37.2181,36.6675,36.8419,290900.0],["2021-11-12",36.7317,36.8785,36.4748,36.6675,235700.0],["2021-11-15",36.8785,37.2272,36.7776,37.2181,241200.0],["2021-11-16",37.2639,37.3649,36.5666,36.7317,363600.0],["2021-11-17",36.7501,36.7501,36.1903,36.6308,265300.0],["2021-11-18",36.7776,36.7776,35.8967,36.0435,289700.0],["2021-11-19",36.0711,36.4014,35.9518,36.2913,383100.0],["2021-11-22",36.3931,37.1983,36.2635,37.004,249500.0],["2021-11-23",37.004,37.3372,36.8096,37.0965,233900.0],["2021-11-24",37.1521,37.1521,36.606,36.9207,346100.0],["2021-11-26",36.5319,36.5504,35.7359,35.8748,152100.0],["2021-11-29",36.0969,36.5042,35.8007,36.3931,346800.0],["2021-11-30",36.1802,36.3283,35.1158,35.1621,458200.0],["2021-12-01",35.4027,36.5782,35.4027,35.8285,522200.0],["2021-12-02",36.0321,36.6152,35.6156,36.2635,279200.0],["2021-12-03",36.3838,36.6893,36.0506,36.2358,349300.0],["2021-12-06",36.6708,37.5223,36.6708,37.2261,489800.0],["2021-12-07",37.0965,37.1983,36.6245,36.9021,445700.0],["2021-12-08",37.078,37.7629,36.9947,37.4482,369500.0],["2021-12-09",37.3464,37.4853,36.8559,37.3187,371700.0],["2021-12-10",37.4853,37.9758,37.1613,37.4945,550800.0],["2021-12-13",37.476,38.235,37.3557,37.8925,592100.0],["2021-12-14",37.8832,38.8088,37.6611,38.2627,718300.0],["2021-12-15",38.4664,39.2623,38.4386,39.0217,616600.0],["2021-12-16",38.9569,39.5307,38.7903,38.9939,300400.0],["2021-12-17",38.6792,38.7903,37.078,37.2261,1151900.0],["2021-12-20",37.0225,37.4667,36.7448,37.3834,369900.0],["2021-12-21",37.6426,37.9665,37.3557,37.4945,300500.0],["2021-12-22",37.6056,37.7074,37.3649,37.6333,203600.0],["2021-12-23",37.7722,37.8092,37.2446,37.3094,167400.0],["2021-12-27",37.2816,37.6704,37.0502,37.6611,326400.0],["2021-12-28",37.6704,38.272,37.6704,38.1887,182800.0],["2021-12-29",38.0684,38.4664,38.0036,38.3831,164800.0],["2021-12-30",38.5774,38.67,38.1146,38.5034,184400.0],["2021-12-31",38.4664,38.6052,38.1979,38.4108,150700.0],["2022-01-03",38.4478,38.5867,37.7537,38.1794,221200.0],["2022-01-04",38.3923,39.0772,38.3923,38.8643,351400.0],["2022-01-05",38.9847,39.4752,38.8273,38.8736,333900.0],["2022-01-06",38.8736,39.1883,38.6977,39.0124,318000.0],["2022-01-07",39.0957,39.7899,38.8829,39.5585,349600.0],["2022-01-10",39.6603,39.8177,39.1513,39.4104,251100.0],["2022-01-11",39.3827,39.4474,38.5126,39.068,287800.0],["2022-01-12",38.9291,39.0587,38.7255,38.7995,256500.0],["2022-01-13",38.8921,39.3456,38.8366,39.1328,183500.0],["2022-01-14",39.3086,39.4104,38.8366,38.9476,170200.0],["2022-01-18",38.6885,38.9476,38.2905,38.8921,386700.0],["2022-01-19",38.8921,39.1698,38.5219,38.7625,234700.0],["2022-01-20",39.3271,39.577,38.9662,39.2161,433400.0],["2022-01-21",39.2253,39.7807,38.9014,38.9847,362500.0],["2022-01-24",38.8088,38.9939,37.8555,38.9014,458500.0],["2022-01-25",38.4849,38.9847,38.1332,38.781,446000.0],["2022-01-26",38.8181,39.2623,38.1702,38.3923,465800.0],["2022-01-27",38.5404,39.105,37.9758,38.1054,315200.0],["2022-01-28",37.9851,38.744,37.7444,38.7255,388700.0],["2022-01-31",38.4849,39.3641,38.3183,39.3364,545600.0],["2022-02-01",39.2623,39.4752,38.4941,38.781,302900.0],["2022-02-02",38.781,39.54,38.5682,39.5307,503000.0],["2022-02-03",39.6511,39.6696,38.9106,39.0957,305700.0],["2022-02-04",38.9384,39.2531,38.5774,38.8643,299900.0],["2022-02-07",38.7996,39.105,38.4201,38.9014,245600.0],["2022-02-08",39.0957,39.3919,39.0495,39.2253,455100.0],["2022-02-09",39.4289,39.7806,39.1975,39.3919,346900.0],["2022-02-10",39.0587,39.2808,38.2535,38.3553,264400.0],["2022-02-11",38.3275,38.5867,37.9851,38.2165,327900.0],["2022-02-14",38.3183,38.5867,37.5315,38.1887,376900.0],["2022-02-15",38.0776,38.235,36.5967,36.9947,675200.0],["2022-02-16",36.8096,37.1243,36.4764,36.7818,547800.0],["2022-02-17",36.5875,37.4945,36.4486,37.3187,479700.0],["2022-02-18",37.1613,37.7629,37.1613,37.6056,525900.0],["2022-02-22",37.7074,37.948,37.2631,37.6704,430700.0],["2022-02-23",37.9785,38.0345,37.437,37.465,482600.0],["2022-02-24",37.0635,37.2036,36.3073,36.8675,546000.0],["2022-02-25",37.1849,38.576,37.1849,38.4546,383200.0],["2022-02-28",37.8758,38.3519,37.7357,38.2585,400400.0],["2022-03-01",38.3332,38.6413,37.465,37.689,364100.0],["2022-03-02",37.8851,38.632,37.8851,38.2025,262400.0],["2022-03-03",38.3332,39.0707,38.3332,39.0147,288000.0],["2022-03-04",38.688,39.2948,38.6226,39.2575,428400.0],["2022-03-07",39.2108,39.9016,39.0427,39.6309,500600.0],["2022-03-08",39.8456,40.023,39.1361,39.5095,551000.0],["2022-03-09",39.8083,40.0324,38.632,38.688,572800.0],["2022-03-10",38.7253,39.6029,38.3799,39.3508,447900.0],["2022-03-11",39.4909,39.8736,38.8093,38.856,300100.0],["2022-03-14",38.9774,39.2201,38.3239,38.604,318200.0],["2022-03-15",38.8934,39.3602,38.4733,39.2201,390000.0],["2022-03-16",39.1828,39.3602,38.6226,39.1081,290700.0],["2022-03-17",39.0147,39.5095,38.7067,39.0894,286400.0],["2022-03-18",38.8934,39.0614,38.0812,38.632,994500.0],["2022-03-21",38.7066,39.1641,38.2772,38.8,317200.0],["2022-03-22",38.9774,39.0988,38.576,38.8374,613200.0],["2022-03-23",38.744,38.7907,37.9971,38.0718,440100.0],["2022-03-24",38.1558,38.4359,37.8291,37.9785,339900.0],["2022-03-25",38.1092,38.7347,37.9785,38.6973,378200.0],["2022-03-28",38.6973,39.1921,38.2212,39.1268,333500.0],["2022-03-29",39.2108,39.5375,38.912,39.5282,313800.0],["2022-03-30",39.5469,39.8363,39.3415,39.827,329500.0],["2022-03-31",39.939,40.3404,39.4255,39.5002,401400.0],["2022-04-01",39.5282,40.5365,39.5282,40.4992,385600.0],["2022-04-04",40.4338,40.5178,39.4255,39.6683,348700.0],["2022-04-05",39.6683,40.3684,39.5656,39.827,409900.0],["2022-04-06",39.911,40.7512,39.911,40.6672,359900.0],["2022-04-07",40.6765,40.8352,40.1631,40.3684,247900.0],["2022-04-08",40.5832,40.9753,40.2564,40.6112,387500.0],["2022-04-11",40.7886,41.0313,40.3965,40.5738,346200.0],["2022-04-12",40.4618,41.0686,40.2004,40.7325,380800.0],["2022-04-13",40.7139,41.0126,40.2938,40.7139,237600.0],["2022-04-14",40.6672,41.3487,40.6672,40.9659,309300.0],["2022-04-18",40.9659,41.19,40.4058,40.6392,236900.0],["2022-04-19",40.7606,41.0686,40.6485,40.9379,233400.0],["2022-04-20",41.3114,41.7502,40.7325,41.5074,220400.0],["2022-04-21",41.358,41.6568,41.1713,41.2834,204400.0],["2022-04-22",41.19,41.19,40.4898,40.5645,457900.0],["2022-04-25",40.7699,40.8726,39.4349,40.2284,296400.0],["2022-04-26",40.0324,40.4805,39.7803,39.8456,371100.0],["2022-04-27",39.8736,40.3311,39.3788,39.6122,352800.0],["2022-04-28",40.0043,40.0884,39.5282,39.7056,249000.0],["2022-04-29",39.6309,39.6309,38.2585,38.3799,366200.0],["2022-05-02",38.5666,38.9027,37.633,37.9504,338300.0],["2022-05-03",38.1558,38.9867,37.9785,38.4733,289100.0],["2022-05-04",38.5666,39.4722,38.4733,39.3695,291500.0],["2022-05-05",39.2108,39.3695,38.4079,38.6506,272800.0],["2022-05-06",38.5666,38.9681,38.4079,38.9681,434500.0],["2022-05-09",38.884,39.4629,38.3612,39.2015,416500.0],["2022-05-10",39.2108,39.5749,38.0158,38.6133,409400.0],["2022-05-11",38.7067,39.4909,38.576,38.7907,366600.0],["2022-05-12",38.9774,39.2761,38.3519,39.1174,358900.0],["2022-05-13",39.2481,39.3975,38.6786,39.2761,288000.0],["2022-05-16",39.4068,39.5936,39.0054,39.5095,267300.0],["2022-05-17",39.5656,39.6216,38.772,39.0241,678300.0],["2022-05-18",39.4255,40.3124,38.6413,39.5095,634400.0],["2022-05-19",39.3872,39.8014,38.8318,39.6037,311300.0],["2022-05-20",39.6319,39.8014,38.9447,39.5284,373900.0],["2022-05-23",39.8484,40.0744,39.2742,39.4719,366900.0],["2022-05-24",39.406,39.792,38.86,39.6037,445300.0],["2022-05-25",39.6696,40.2626,39.6131,40.112,591800.0],["2022-05-26",40.3944,41.0063,40.338,40.7427,891100.0],["2022-05-27",40.6298,41.1946,40.5827,41.1475,959800.0],["2022-05-31",40.5168,40.931,40.0461,40.6392,695400.0],["2022-06-01",40.7239,40.7239,39.952,40.2909,529200.0],["2022-06-02",40.6109,40.6109,39.3683,40.4509,284300.0],["2022-06-03",40.3191,40.6298,39.9708,40.4603,250100.0],["2022-06-06",40.7145,41.044,40.4227,40.9593,227800.0],["2022-06-07",40.8463,41.044,40.4698,41.044,314100.0],["2022-06-08",40.9404,41.157,40.5356,40.6674,424700.0],["2022-06-09",40.6392,40.8745,39.6884,39.7166,301300.0],["2022-06-10",39.3495,40.3756,39.3401,40.0367,379600.0],["2022-06-13",39.7543,39.7543,37.7962,37.9374,577500.0],["2022-06-14",37.8904,37.9469,36.0265,36.6948,714500.0],["2022-06-15",36.8549,37.4291,36.3371,36.949,772700.0],["2022-06-16",36.5536,36.6854,36.0829,36.243,681500.0],["2022-06-17",36.4218,37.0149,36.0076,36.1582,720000.0],["2022-06-21",36.0547,36.4312,35.9417,36.2806,334700.0],["2022-06-22",36.243,36.9113,36.0829,36.6101,458900.0],["2022-06-23",36.6478,37.222,36.4877,36.7137,537300.0],["2022-06-24",36.8172,38.3799,36.789,38.1634,860600.0],["2022-06-27",38.1822,38.5964,37.9374,38.4834,342700.0],["2022-06-28",38.6341,38.9259,38.3517,38.5117,333900.0],["2022-06-29",38.6717,38.747,38.0692,38.2763,371400.0],["2022-06-30",38.041,38.7941,38.0033,38.5023,333800.0],["2022-07-01",38.7564,39.679,38.1822,39.5472,344300.0],["2022-07-05",39.1989,39.519,37.2973,38.1163,396200.0],["2022-07-06",38.0598,38.8506,37.8527,38.5305,393800.0],["2022-07-07",38.6529,38.7659,37.8527,37.9939,297800.0],["2022-07-08",38.1822,38.1822,37.5891,37.7397,291900.0],["2022-07-11",37.3915,38.0598,37.335,37.7021,361600.0],["2022-07-12",37.655,38.0975,37.5609,37.8715,306600.0],["2022-07-13",37.8245,38.0316,37.3538,37.5797,298400.0],["2022-07-14",37.0526,37.6174,37.0337,37.5609,252000.0],["2022-07-15",37.8057,37.8057,37.109,37.5891,237800.0],["2022-07-18",37.5609,37.9563,37.3726,37.5515,455300.0],["2022-07-19",37.768,38.1822,37.7209,38.0598,498200.0],["2022-07-20",37.881,38.0598,37.2314,37.3444,339900.0],["2022-07-21",37.109,37.2691,36.8643,37.1655,363000.0],["2022-07-22",37.3914,37.5232,37.0902,37.4197,194500.0],["2022-07-25",37.5421,38.3987,37.0149,38.3893,482800.0],["2022-07-26",38.3799,38.7094,38.3799,38.6529,437200.0],["2022-07-27",38.6058,38.9824,38.427,38.7847,357700.0],["2022-07-28",39.1236,39.9426,38.9165,39.8108,339700.0],["2022-07-29",39.6131,40.0932,39.5378,39.8202,409400.0],["2022-08-01",39.8202,40.1026,37.8339,39.9708,298500.0],["2022-08-02",40.0555,40.2344,39.7825,40.0367,409200.0],["2022-08-03",40.0555,40.0555,39.2083,39.9802,228400.0],["2022-08-04",39.9896,40.2532,39.7261,40.0179,200000.0],["2022-08-05",39.9426,40.065,39.2365,40.0273,321000.0],["2022-08-08",39.9332,40.3474,39.7449,39.7825,423400.0],["2022-08-09",39.8108,39.8767,39.1801,39.8484,401700.0],["2022-08-10",39.9237,40.1403,39.6696,39.8296,362300.0],["2022-08-11",39.8296,40.2062,39.6413,39.8108,267700.0],["2022-08-12",39.952,40.7616,39.952,40.7333,336100.0],["2022-08-15",40.7333,41.1475,40.5451,41.1099,275900.0],["2022-08-16",41.1475,41.4299,40.9593,41.4017,418200.0],["2022-08-17",41.117,41.3353,40.7375,41.0696,223600.0],["2022-08-18",40.1776,40.6426,39.7696,40.5951,531500.0],["2022-08-19",40.69,40.8513,40.3769,40.5667,322100.0],["2022-08-22",40.1871,40.5477,39.3615,39.4754,355700.0],["2022-08-23",39.5133,39.5608,38.9914,39.1053,278800.0],["2022-08-24",38.906,38.944,38.4505,38.6024,309900.0],["2022-08-25",38.6688,38.8586,38.3462,38.8206,296800.0],["2022-08-26",38.8016,38.8681,38.071,38.09,372500.0],["2022-08-29",37.9571,38.2038,37.5111,38.1184,389500.0],["2022-08-30",38.2228,38.3936,37.4067,37.5016,339700.0],["2022-08-31",37.4826,37.6914,37.0936,37.122,467300.0],["2022-09-01",37.2169,37.7389,36.9797,37.4826,314000.0],["2022-09-02",37.7863,38.0046,36.9797,37.0366,405300.0],["2022-09-06",37.2929,37.3118,36.3914,36.4388,392900.0],["2022-09-07",36.714,37.5586,36.6286,37.5016,389200.0],["2022-09-08",37.3023,37.8432,37.2834,37.6629,314900.0],["2022-09-09",37.8717,38.1279,37.3403,37.9476,338300.0],["2022-09-12",37.9097,38.4316,37.8717,38.2038,268600.0],["2022-09-13",37.9191,37.9571,36.9987,37.1505,417600.0],["2022-09-14",37.1031,37.2264,36.6855,36.8469,351800.0],["2022-09-15",36.6286,36.6286,35.9928,36.1257,470700.0],["2022-09-16",36.0592,36.4009,35.9359,36.306,872500.0],["2022-09-19",36.4198,37.0936,36.268,37.0651,267200.0],["2022-09-20",36.8089,36.8184,36.0498,36.4768,319100.0],["2022-09-21",36.7425,36.8469,35.9264,35.9454,315200.0],["2022-09-22",35.8884,35.9833,35.5373,35.8125,265800.0],["2022-09-23",35.5468,35.6038,35.1103,35.5848,370500.0],["2022-09-26",35.5373,35.5373,34.7213,34.987,424700.0],["2022-09-27",35.2242,35.3476,33.8862,34.0191,491000.0],["2022-09-28",34.2942,35.0344,34.0191,34.6643,537900.0],["2022-09-29",34.503,34.7592,33.5066,33.63,323200.0],["2022-09-30",33.8767,34.0096,32.8329,32.8898,534700.0],["2022-10-03",33.3453,34.0855,33.0417,33.6869,389100.0],["2022-10-04",33.7723,34.465,33.5256,34.4556,399100.0],["2022-10-05",34.0191,34.0475,33.4782,33.6679,368200.0],["2022-10-06",33.4497,33.4497,32.4723,32.5292,338300.0],["2022-10-07",32.4818,32.5292,31.808,32.0358,291400.0],["2022-10-10",32.0832,32.5387,32.0832,32.3015,266100.0],["2022-10-11",32.1307,33.165,32.1307,32.7475,498900.0],["2022-10-12",32.7665,32.7854,31.9599,31.9789,384700.0],["2022-10-13",31.7226,33.3168,31.4854,33.0606,488500.0],["2022-10-14",33.2884,33.4117,32.273,32.4818,487100.0],["2022-10-17",32.8519,33.7628,32.6526,33.5731,450200.0],["2022-10-18",33.9811,34.541,33.9811,34.3796,374500.0],["2022-10-19",33.8862,34.1614,33.3643,33.8957,374800.0],["2022-10-20",33.8862,33.8862,33.0891,33.3358,339900.0],["2022-10-21",33.5351,34.3037,33.3074,34.095,284900.0],["2022-10-24",34.2658,34.484,33.7534,33.9431,313400.0],["2022-10-25",33.9621,34.8921,33.9621,34.7118,341600.0],["2022-10-26",34.9585,35.2052,34.5125,34.8446,459700.0],["2022-10-27",35.1008,35.5373,34.8731,34.9205,339300.0],["2022-10-28",35.0913,36.0308,35.0913,35.9359,307100.0],["2022-10-31",35.9169,36.1541,35.7271,36.0972,440800.0],["2022-11-01",36.1352,36.306,35.7556,35.8789,387700.0],["2022-11-02",35.8315,36.4388,35.395,35.5943,363200.0],["2022-11-03",35.1862,35.5848,34.7592,35.3665,317300.0],["2022-11-04",35.4994,36.1162,35.4519,35.9549,290200.0],["2022-11-07",36.1636,36.1636,34.4745,35.4424,485700.0],["2022-11-08",35.8505,36.2016,35.5184,36.1067,586800.0],["2022-11-09",35.879,36.2206,35.7556,35.9549,465400.0],["2022-11-10",36.9133,37.8907,36.306,37.7768,358500.0],["2022-11-11",37.7104,37.8148,37.0651,37.4637,288900.0],["2022-11-14",37.5396,37.8243,36.8184,36.8563,318400.0],["2022-11-15",37.198,37.5491,36.8374,37.1885,276600.0],["2022-11-16",37.1885,37.4162,36.9797,37.0841,270500.0],["2022-11-17",36.7235,36.9133,36.4863,36.8848,266000.0],["2022-11-18",37.1695,37.587,37.0177,37.5586,316100.0],["2022-11-21",37.6543,37.9607,37.6064,37.9319,266500.0],["2022-11-22",37.999,38.5255,37.9415,38.3245,319200.0],["2022-11-23",38.0755,38.6213,38.0277,38.5542,332500.0],["2022-11-25",38.7361,39.2914,38.6978,39.0904,132800.0],["2022-11-28",38.7074,39.1574,38.4202,39.0329,233400.0],["2022-11-29",38.7936,38.9372,38.3053,38.4489,288500.0],["2022-11-30",38.4872,39.3297,38.2383,39.3297,574300.0],["2022-12-01",39.2723,39.6935,38.7266,38.9372,387400.0],["2022-12-02",38.5638,39.7127,38.2766,39.5691,345800.0],["2022-12-05",39.2244,39.3776,38.8319,38.9563,232500.0],["2022-12-06",38.8798,39.1574,38.5255,38.8702,416000.0],["2022-12-07",38.9085,39.2053,38.7553,38.8702,276800.0],["2022-12-08",38.8798,39.3872,38.8798,39.234,251500.0],["2022-12-09",39.1478,39.5404,38.9946,39.2244,551200.0],["2022-12-12",39.4733,39.7127,39.0425,39.7031,278200.0],["2022-12-13",40.1244,40.5648,39.3202,39.5116,453100.0],["2022-12-14",39.5021,39.7989,39.1095,39.3106,395300.0],["2022-12-15",39.1,39.1478,38.5734,38.7266,490200.0],["2022-12-16",38.3915,38.6308,37.9319,38.5064,897700.0],["2022-12-19",38.3628,38.8032,38.1138,38.3819,335600.0],["2022-12-20",38.334,39.0138,38.0181,38.8032,321900.0],["2022-12-21",38.8606,39.7223,38.7457,39.6552,446700.0],["2022-12-22",39.4446,39.6457,38.8127,39.435,263200.0],["2022-12-23",39.3872,39.9903,39.1,39.9042,224700.0],["2022-12-27",39.952,40.4977,39.6744,40.402,183100.0],["2022-12-28",40.4977,40.6509,40.0382,40.0478,250900.0],["2022-12-29",40.3063,40.5648,40.1531,40.4403,324300.0],["2022-12-30",40.4595,40.5456,39.9042,40.0669,371900.0],["2023-01-03",40.1052,40.4116,39.6074,40.1531,293900.0],["2023-01-04",40.3063,41.0435,40.0765,40.9477,485700.0],["2023-01-05",40.6318,40.8328,39.6552,40.0573,524400.0],["2023-01-06",40.536,41.1679,40.4977,40.8233,339600.0],["2023-01-09",40.785,40.9764,40.5456,40.6414,415800.0],["2023-01-10",40.3446,40.5648,39.8946,40.1339,242500.0],["2023-01-11",40.2297,40.5073,40.1148,40.3924,215000.0],["2023-01-12",40.3733,40.6031,40.2105,40.5169,263500.0],["2023-01-13",40.4307,40.7467,40.2393,40.6318,239700.0],["2023-01-17",40.5073,40.7275,40.1052,40.1052,205200.0],["2023-01-18",40.2105,40.2105,39.4925,39.5499,263700.0],["2023-01-19",39.5021,39.6169,39.0808,39.2914,271200.0],["2023-01-20",39.3393,39.3393,38.784,39.2436,196300.0],["2023-01-23",39.2053,39.7031,38.8606,39.4829,175300.0],["2023-01-24",39.1861,39.8276,39.0521,39.7031,246900.0],["2023-01-25",39.5021,39.9425,39.301,39.818,326200.0],["2023-01-26",39.9042,39.9042,39.4925,39.7127,205900.0],["2023-01-27",39.7701,40.0669,39.3297,39.8659,317900.0],["2023-01-30",39.8563,40.0191,39.6457,39.7031,238700.0],["2023-01-31",39.8276,40.5169,39.5595,40.469,369600.0],["2023-02-01",40.3637,41.2062,40.0669,41.2062,514400.0],["2023-02-02",41.1009,41.8477,40.6797,41.57,323800.0],["2023-02-03",41.3403,41.6658,40.5552,41.5126,355100.0],["2023-02-06",41.4839,41.57,40.8711,41.3977,310400.0],["2023-02-07",41.1392,41.7998,40.8233,41.5988,374400.0],["2023-02-08",41.2349,41.3498,41.053,41.1392,218000.0],["2023-02-09",41.1105,41.3594,39.885,40.0095,476500.0],["2023-02-10",40.0861,40.6701,39.9616,40.6031,482700.0],["2023-02-13",40.6701,41.4934,40.5935,41.1871,538000.0],["2023-02-14",41.1679,41.2541,39.7701,39.9903,426700.0],["2023-02-15",39.6457,39.9425,38.4202,39.8084,585500.0],["2023-02-16",39.2723,39.9903,39.0329,39.6169,384800.0],["2023-02-17",39.7031,40.7179,39.3393,40.4977,436200.0],["2023-02-21",40.1052,40.3446,39.8371,39.952,358300.0],["2023-02-22",40.0583,40.29,39.7975,39.8458,371200.0],["2023-02-23",39.9037,40.1548,39.4595,39.7589,406200.0],["2023-02-24",39.4402,39.4402,38.8608,39.1119,571600.0],["2023-02-27",39.2857,39.8265,38.8608,39.0249,554000.0],["2023-02-28",38.8511,39.5561,38.629,39.0636,798200.0],["2023-03-01",38.8608,38.9091,38.0109,38.1751,421100.0],["2023-03-02",38.1461,38.7352,37.9433,38.7159,269200.0],["2023-03-03",38.7449,38.8028,38.1944,38.6483,368400.0],["2023-03-06",38.6193,38.6676,38.0496,38.2137,543400.0],["2023-03-07",38.2041,38.3682,37.4894,37.6536,331300.0],["2023-03-08",37.7019,38.1461,37.557,38.0785,382700.0],["2023-03-09",38.2813,38.5807,37.7019,37.7502,444500.0],["2023-03-10",37.7019,37.8564,35.7801,36.0505,962500.0],["2023-03-13",35.9056,36.3306,34.0708,34.9979,1352500.0],["2023-03-14",35.6642,36.9197,35.249,36.1857,896100.0],["2023-03-15",35.9539,36.1278,35.5,36.0312,557200.0],["2023-03-16",35.8477,36.6975,35.5966,36.5913,554200.0],["2023-03-17",36.3402,36.6106,36.0022,36.2823,818600.0],["2023-03-20",36.543,37.1707,36.4271,36.7555,667000.0],["2023-03-21",36.9873,37.1031,35.9829,36.6589,554900.0],["2023-03-22",36.6106,36.7362,35.5,35.5097,547300.0],["2023-03-23",35.5097,35.6932,34.7758,34.882,458900.0],["2023-03-24",34.7854,35.7028,34.7854,35.7028,372000.0],["2023-03-27",36.0312,36.543,35.7318,36.2436,431600.0],["2023-03-28",36.1278,36.7941,36.1278,36.5334,411900.0],["2023-03-29",36.7072,36.9003,36.5527,36.7362,635000.0],["2023-03-30",37.0259,37.3929,36.7169,36.8134,645200.0],["2023-03-31",37.0452,37.2384,36.7555,37.0838,495200.0],["2023-04-03",36.8617,36.9583,36.4561,36.7072,369600.0],["2023-04-04",36.6975,36.8424,36.3113,36.8038,390000.0],["2023-04-05",36.939,37.6246,36.939,37.4894,608700.0],["2023-04-06",37.644,38.0109,37.4122,37.7985,339400.0],["2023-04-10",37.6343,37.7405,37.3446,37.6826,330600.0],["2023-04-11",37.7598,38.0882,37.6343,38.0206,411700.0],["2023-04-12",38.2234,38.2234,37.6343,37.7405,289000.0],["2023-04-13",37.6053,37.8468,37.0355,37.6343,284300.0],["2023-04-14",37.4991,37.6826,37.1997,37.3446,308100.0],["2023-04-17",37.4605,37.9433,37.4122,37.9337,314300.0],["2023-04-18",37.8854,38.0785,37.4508,37.7019,356800.0],["2023-04-19",37.9337,38.291,37.7792,38.2813,375200.0],["2023-04-20",38.2813,38.32,37.895,38.0206,271700.0],["2023-04-21",38.3103,38.3489,37.7598,38.0689,223100.0],["2023-04-24",37.9626,38.1944,37.8178,38.1461,149600.0],["2023-04-25",38.0785,38.2813,37.9337,38.1172,172800.0],["2023-04-26",37.8274,38.1365,37.4605,37.586,299000.0],["2023-04-27",37.5667,38.0399,37.3929,38.0109,227500.0],["2023-04-28",37.924,38.2813,37.8564,37.8661,295100.0],["2023-05-01",37.9337,38.3682,37.7309,37.7598,336700.0],["2023-05-02",37.6536,37.6922,36.8134,37.1321,348800.0],["2023-05-03",37.3349,37.7309,37.0935,37.1418,342100.0],["2023-05-04",37.1031,37.2673,36.7072,37.2383,375400.0],["2023-05-05",37.2866,37.7405,37.2866,37.6536,262300.0],["2023-05-08",37.5088,37.7888,37.0838,37.2094,274800.0],["2023-05-09",36.6782,36.881,35.7994,36.263,406200.0],["2023-05-10",36.2919,36.3789,35.8863,36.3306,368100.0],["2023-05-11",36.1664,36.2726,35.6063,35.8574,475200.0],["2023-05-12",36.0312,36.3113,35.7028,35.838,267400.0],["2023-05-15",36.0119,36.0505,35.3552,35.6256,380600.0],["2023-05-16",35.6352,35.7318,35.0365,35.3069,319800.0],["2023-05-17",35.5,35.587,34.9496,35.4421,445900.0],["2023-05-18",35.2373,35.5396,34.9642,35.1007,329800.0],["2023-05-19",35.3933,35.5591,34.9642,35.0617,302200.0],["2023-05-22",35.2178,35.4031,34.8569,35.3933,216500.0],["2023-05-23",35.208,35.7639,35.1105,35.3836,411600.0],["2023-05-24",35.3446,35.3641,34.9545,35.0325,404800.0],["2023-05-25",35.0032,35.1008,34.3985,34.9642,323500.0],["2023-05-26",34.9935,35.1983,34.7204,35.1203,377300.0],["2023-05-30",35.208,35.3446,34.7594,34.7789,410900.0],["2023-05-31",34.8472,35.1885,34.5253,35.0227,438300.0],["2023-06-01",35.1885,35.1885,34.5253,34.6814,376100.0],["2023-06-02",34.6131,35.9395,34.6131,35.881,386400.0],["2023-06-05",35.5299,35.7932,35.0715,35.2861,319700.0],["2023-06-06",35.4714,36.0565,35.13,35.9395,551200.0],["2023-06-07",36.1346,37.3049,35.8712,37.2074,502700.0],["2023-06-08",37.2171,37.3634,36.9343,37.1781,423700.0],["2023-06-09",37.2464,37.2952,36.7587,36.9148,311100.0],["2023-06-12",36.8953,36.9538,36.4759,36.632,354500.0],["2023-06-13",36.4759,37.2952,36.2418,37.0611,452000.0],["2023-06-14",37.1684,37.2952,36.3881,36.5052,375100.0],["2023-06-15",36.4954,36.8465,36.3784,36.8075,257700.0],["2023-06-16",36.905,37.0903,36.5247,36.6807,763400.0],["2023-06-20",36.5637,36.788,36.0663,36.3784,327700.0],["2023-06-21",36.1833,36.4271,35.7542,35.9785,388300.0],["2023-06-22",36.115,36.115,35.5201,35.7932,365900.0],["2023-06-23",35.803,35.998,35.0422,35.2178,528400.0],["2023-06-26",35.4128,35.8712,35.1885,35.5884,295700.0],["2023-06-27",35.5396,35.8615,35.3933,35.6567,273100.0],["2023-06-28",35.7152,35.7152,34.9447,35.0325,416100.0],["2023-06-29",34.8667,35.3836,34.8667,35.2568,251900.0],["2023-06-30",35.3641,35.4616,34.9837,35.3056,253500.0],["2023-07-03",35.2958,35.7152,35.208,35.5689,137900.0],["2023-07-05",35.4031,35.9297,35.2665,35.5396,463200.0],["2023-07-06",35.3056,35.5201,34.9545,35.2763,472300.0],["2023-07-07",35.1007,35.5591,35.0617,35.3446,671600.0],["2023-07-10",35.4031,36.0663,35.247,35.5201,473600.0],["2023-07-11",35.5884,35.7542,35.4519,35.7152,295600.0],["2023-07-12",35.9785,36.3199,35.5981,36.2028,417700.0],["2023-07-13",36.1541,36.6515,36.115,36.6417,469200.0],["2023-07-14",36.6027,37.0513,36.2906,37.0026,676100.0],["2023-07-17",36.7685,37.2659,36.3589,36.9831,496700.0],["2023-07-18",37.0611,37.4219,36.4954,36.9538,389100.0],["2023-07-19",37.0123,37.6755,37.0123,37.6658,482000.0],["2023-07-20",37.8121,38.3387,37.539,38.2899,420300.0],["2023-07-21",38.485,38.6118,38.1729,38.329,396100.0],["2023-07-24",38.4558,38.4753,38.0266,38.3485,278400.0],["2023-07-25",38.2412,38.6411,38.0559,38.5923,425000.0],["2023-07-26",38.5728,39.1677,38.5143,38.7288,454500.0],["2023-07-27",38.563,38.7776,37.9291,37.9974,330900.0],["2023-07-28",38.1924,38.3095,37.7145,37.9096,287400.0],["2023-07-31",38.0461,38.1437,37.2269,37.4414,669000.0],["2023-08-01",37.3342,37.773,37.1196,37.2171,332400.0],["2023-08-02",37.0611,37.6755,36.9636,37.4414,330800.0],["2023-08-03",37.2756,37.6755,36.7685,36.788,369500.0],["2023-08-04",36.788,37.1294,36.076,36.1736,421800.0],["2023-08-07",36.3296,36.7978,36.0858,36.4369,465800.0],["2023-08-08",35.7444,35.7542,34.2815,34.7009,1070400.0],["2023-08-09",34.5838,35.1007,34.3205,34.5156,718300.0],["2023-08-10",34.5741,34.6911,31.6872,31.9701,2753600.0],["2023-08-11",32.0871,32.5357,31.4727,31.5995,2492400.0],["2023-08-14",19.5058,21.8953,18.238,20.9298,23048400.0],["2023-08-15",20.013,20.5591,14.132,14.4246,30299600.0],["2023-08-16",14.9025,16.8238,12.9421,14.21,35671400.0],["2023-08-17",10.36,12.44,10.05,12.03,45325200.0],["2023-08-18",13.33,14.2,12.41,13.77,34161300.0],["2023-08-21",13.51,13.59,12.34,13.04,13646500.0],["2023-08-22",12.79,13.41,12.24,13.37,11489000.0],["2023-08-23",13.38,13.38,12.09,12.11,12004300.0],["2023-08-24",12.12,12.56,11.29,11.86,9972500.0],["2023-08-25",9.3,10.36,9.06,9.66,20322200.0],["2023-08-28",13.5,14.74,12.86,13.97,58708200.0],["2023-08-29",13.71,13.98,12.92,13.32,20569100.0],["2023-08-30",13.34,14.4,13.3,13.63,15155800.0],["2023-08-31",14.2,14.65,13.73,14.02,14332400.0],["2023-09-01",13.95,15.39,13.78,15.05,15321000.0],["2023-09-05",14.45,14.45,12.36,12.42,17111700.0],["2023-09-06",12.64,12.73,11.9,12.26,8797000.0],["2023-09-07",12.13,12.52,11.93,12.4,6559200.0],["2023-09-08",12.67,12.89,12.19,12.56,5264500.0],["2023-09-11",12.46,13.36,12.31,13.04,7520300.0],["2023-09-12",13.02,13.14,12.62,13.01,5668100.0],["2023-09-13",13.12,13.45,12.9,13.31,4150800.0],["2023-09-14",13.49,13.74,13.1,13.23,5015400.0],["2023-09-15",13.14,13.62,13.06,13.12,22957900.0],["2023-09-18",13.15,13.16,12.65,13.06,3466000.0],["2023-09-19",13.01,13.85,12.95,13.18,5391000.0],["2023-09-20",13.28,13.36,13.18,13.3,2378200.0],["2023-09-21",13.21,13.31,12.77,12.77,3271500.0],["2023-09-22",12.93,12.93,12.55,12.59,2505800.0],["2023-09-25",12.48,12.55,12.06,12.46,2956200.0],["2023-09-26",12.42,12.79,12.41,12.53,3020500.0],["2023-09-27",12.48,12.82,12.32,12.37,2840100.0],["2023-09-28",12.34,12.65,12.26,12.46,1889100.0],["2023-09-29",12.44,12.66,12.08,12.31,2677900.0],["2023-10-02",12.3,12.35,11.85,11.95,3106600.0],["2023-10-03",11.83,11.92,11.64,11.88,2405900.0],["2023-10-04",11.74,11.87,11.41,11.66,3336600.0],["2023-10-05",11.66,11.84,11.56,11.72,2339300.0],["2023-10-06",11.51,11.92,11.34,11.86,2518300.0],["2023-10-09",11.83,12.26,11.83,12.11,1858700.0],["2023-10-10",12.25,12.54,12.14,12.53,2596500.0],["2023-10-11",12.56,12.69,12.22,12.24,1728700.0],["2023-10-12",12.26,12.27,11.8,12.09,2070100.0],["2023-10-13",12.17,12.41,12.16,12.3,1960600.0],["2023-10-16",12.37,12.64,12.31,12.62,1452000.0],["2023-10-17",12.42,13.02,12.42,12.85,2087400.0],["2023-10-18",12.75,13.0,12.55,12.68,1498500.0],["2023-10-19",12.63,12.76,12.46,12.5,1555000.0],["2023-10-20",12.44,12.67,12.34,12.35,1676900.0],["2023-10-23",12.22,12.42,11.97,12.17,2181100.0],["2023-10-24",12.36,12.46,12.12,12.3,2332700.0],["2023-10-25",12.18,12.66,12.15,12.64,1183600.0],["2023-10-26",12.61,13.47,12.45,13.37,3469400.0],["2023-10-27",13.32,13.4,12.85,12.85,1707700.0],["2023-10-30",12.99,13.16,12.77,12.79,1526900.0],["2023-10-31",12.75,13.64,12.57,12.98,3516000.0],["2023-11-01",12.95,13.4,12.82,13.11,1547000.0],["2023-11-02",13.3,13.56,13.05,13.49,2820700.0],["2023-11-03",13.79,14.14,13.75,13.85,2950600.0],["2023-11-06",14.0,14.01,13.64,13.81,2009400.0],["2023-11-07",13.75,14.28,13.65,13.94,2720000.0],["2023-11-08",14.01,14.03,13.68,13.89,2657200.0],["2023-11-09",14.0,14.65,13.77,14.01,4308300.0],["2023-11-10",12.69,13.0,11.33,11.61,10974900.0],["2023-11-13",11.82,11.87,11.4,11.45,4049300.0],["2023-11-14",11.65,12.62,11.62,12.04,5084800.0],["2023-11-15",12.06,13.02,12.06,12.73,3037900.0],["2023-11-16",12.76,13.33,12.72,13.28,3149600.0],["2023-11-17",13.44,14.02,13.42,13.91,3464400.0],["2023-11-20",13.64,13.79,13.37,13.5,2450000.0],["2023-11-21",13.46,13.53,12.76,12.82,2416900.0],["2023-11-22",12.96,13.01,12.52,12.7,2183400.0],["2023-11-24",12.84,12.87,12.59,12.63,922900.0],["2023-11-27",12.6,12.63,12.37,12.49,1782500.0],["2023-11-28",12.53,12.56,12.26,12.43,1531100.0],["2023-11-29",12.5,12.67,12.38,12.43,1679200.0],["2023-11-30",12.44,12.54,12.08,12.19,4366600.0],["2023-12-01",12.19,12.94,12.13,12.91,2777800.0],["2023-12-04",12.95,13.55,12.93,13.43,2365100.0],["2023-12-05",13.4,13.47,12.96,13.23,2126200.0],["2023-12-06",13.38,13.58,13.17,13.27,2476900.0],["2023-12-07",13.31,13.45,13.24,13.31,1651500.0],["2023-12-08",13.35,13.37,13.0,13.22,2697700.0],["2023-12-11",13.2,13.37,13.11,13.3,1206300.0],["2023-12-12",13.23,13.36,13.09,13.32,1131300.0],["2023-12-13",13.31,13.95,13.13,13.9,2423100.0],["2023-12-14",14.0,14.54,14.0,14.04,2923200.0],["2023-12-15",14.2,14.41,13.86,14.21,6047600.0],["2023-12-18",14.28,14.28,13.65,13.65,2692500.0],["2023-12-19",13.81,14.34,13.78,14.33,3094400.0],["2023-12-20",14.32,14.33,13.81,13.81,2422000.0],["2023-12-21",13.9,14.1,13.71,13.96,5096700.0],["2023-12-22",13.99,14.17,13.84,13.95,1211000.0],["2023-12-26",14.0,14.13,13.91,14.05,1620000.0],["2023-12-27",14.09,14.55,13.86,14.02,3906500.0],["2023-12-28",13.93,14.38,13.89,14.37,2317600.0],["2023-12-29",14.26,14.3,14.0,14.19,1917600.0],["2024-01-02",14.24,16.03,13.95,15.4,5618900.0],["2024-01-03",15.14,15.25,14.71,14.77,3133100.0],["2024-01-04",14.96,14.98,14.31,14.34,2362600.0],["2024-01-05",14.32,15.13,14.2,14.87,2697100.0],["2024-01-08",14.81,15.31,14.69,15.21,1887500.0],["2024-01-09",15.09,15.29,14.82,14.97,1721900.0],["2024-01-10",14.93,14.98,14.41,14.46,2265500.0],["2024-01-11",14.32,14.34,13.76,13.81,2533500.0],["2024-01-12",14.06,14.11,13.21,13.47,2848700.0],["2024-01-16",13.22,13.59,13.13,13.3,1657300.0],["2024-01-17",13.17,13.45,13.03,13.24,1790100.0],["2024-01-18",13.23,13.24,12.75,12.95,2324400.0],["2024-01-19",12.95,12.98,12.6,12.72,1968100.0],["2024-01-22",12.79,12.9,12.64,12.78,1364000.0],["2024-01-23",12.88,13.5,12.83,13.35,2731200.0],["2024-01-24",13.55,14.06,13.17,13.17,3832400.0],["2024-01-25",13.27,13.79,13.2,13.75,1845900.0],["2024-01-26",13.79,14.04,13.78,13.85,4195600.0],["2024-01-29",13.81,13.81,13.36,13.49,1687600.0],["2024-01-30",13.38,13.41,13.04,13.27,1808900.0],["2024-01-31",13.31,13.31,12.95,12.97,2193200.0],["2024-02-01",13.22,13.35,12.88,13.33,1592700.0],["2024-02-02",13.16,13.59,12.92,13.39,2098100.0],["2024-02-05",13.17,13.25,12.96,12.97,1758100.0],["2024-02-06",12.95,13.3,12.77,13.25,1352200.0],["2024-02-07",13.31,13.39,13.06,13.11,1162900.0],["2024-02-08",13.09,13.14,12.89,13.07,1523200.0],["2024-02-09",13.04,13.13,12.92,13.09,1343800.0],["2024-02-12",13.05,13.9,13.05,13.65,2292000.0],["2024-02-13",13.52,13.57,12.91,13.11,2445800.0],["2024-02-14",13.06,13.1,12.15,12.47,5243500.0],["2024-02-15",12.69,13.28,12.68,13.22,4248200.0],["2024-02-16",13.15,13.25,12.97,13.1,1823300.0],["2024-02-20",13.04,13.3,13.0,13.29,3066400.0],["2024-02-21",13.3,13.32,13.1,13.11,1696800.0],["2024-02-22",13.0,13.0,12.6,12.75,2681800.0],["2024-02-23",12.68,12.82,12.61,12.66,1499100.0],["2024-02-26",12.6,12.62,12.22,12.25,2688700.0],["2024-02-27",12.44,12.59,12.31,12.58,1611500.0],["2024-02-28",12.49,12.6,12.3,12.34,1976000.0],["2024-02-29",12.45,12.57,12.16,12.18,2300000.0],["2024-03-01",12.25,12.25,11.83,11.95,3693500.0],["2024-03-04",11.95,12.0,11.43,11.44,2778900.0],["2024-03-05",11.48,11.96,11.46,11.62,2651000.0],["2024-03-06",11.8,11.8,11.35,11.45,1982900.0],["2024-03-07",11.57,11.76,11.53,11.75,1530000.0],["2024-03-08",11.78,11.9,11.66,11.82,2681200.0],["2024-03-11",11.85,11.95,11.65,11.73,1739800.0],["2024-03-12",11.62,11.64,11.16,11.27,3302400.0],["2024-03-13",11.3,11.42,11.13,11.16,1972800.0],["2024-03-14",11.12,11.14,10.77,11.03,2797700.0],["2024-03-15",11.08,11.35,11.02,11.16,3322400.0],["2024-03-18",11.07,11.1,10.83,10.91,1892700.0],["2024-03-19",10.87,11.0,10.73,10.98,1744700.0],["2024-03-20",10.92,11.47,10.87,11.4,1822500.0],["2024-03-21",11.4,11.71,11.31,11.49,1550500.0],["2024-03-22",11.54,11.71,10.93,11.04,2395500.0],["2024-03-25",11.09,11.15,10.94,11.0,1265600.0],["2024-03-26",11.03,11.1,10.83,10.86,1564600.0],["2024-03-27",10.92,11.09,10.91,10.99,2006100.0],["2024-03-28",10.97,11.32,10.9,11.27,2098500.0],["2024-04-01",11.27,11.27,10.89,11.1,1455600.0],["2024-04-02",11.01,11.18,10.9,11.01,1623700.0],["2024-04-03",11.01,11.06,10.87,11.05,1316000.0],["2024-04-04",11.15,11.19,10.98,11.04,1350400.0],["2024-04-05",10.94,10.99,10.78,10.91,2757200.0],["2024-04-08",10.92,11.13,10.85,11.07,1833900.0],["2024-04-09",11.15,11.41,11.11,11.18,1379700.0],["2024-04-10",10.95,10.97,10.76,10.78,2811800.0],["2024-04-11",10.93,10.97,10.55,10.8,1637600.0],["2024-04-12",10.79,10.97,10.64,10.68,1635400.0],["2024-04-15",10.68,10.82,10.58,10.66,1369300.0],["2024-04-16",10.61,10.61,8.74,9.52,12210000.0],["2024-04-17",9.58,9.92,9.26,9.77,4624800.0],["2024-04-18",9.89,10.24,9.81,10.21,3738400.0],["2024-04-19",10.25,10.98,10.2,10.91,3160900.0],["2024-04-22",10.91,10.99,10.67,10.83,2415000.0],["2024-04-23",10.77,11.09,10.71,10.95,1492200.0],["2024-04-24",10.9,10.97,10.73,10.88,1461600.0],["2024-04-25",10.84,11.07,10.32,10.5,3520000.0],["2024-04-26",10.39,10.39,9.44,9.88,5653100.0],["2024-04-29",9.95,10.15,9.93,10.03,3325400.0],["2024-04-30",9.89,10.08,9.77,9.85,2240800.0],["2024-05-01",9.83,10.36,9.77,10.24,3441800.0],["2024-05-02",10.35,10.39,10.06,10.14,2028100.0],["2024-05-03",10.28,10.49,10.16,10.44,1732600.0],["2024-05-06",10.5,10.53,10.09,10.1,2102100.0],["2024-05-07",10.18,10.2,9.86,9.86,1747300.0],["2024-05-08",9.77,10.17,9.72,10.12,1924300.0],["2024-05-09",10.1,10.34,10.06,10.24,1910900.0],["2024-05-10",10.3,10.3,9.95,9.99,3012900.0],["2024-05-13",10.05,11.46,9.97,10.99,5170900.0],["2024-05-14",11.2,11.6,11.04,11.09,3448700.0],["2024-05-15",11.28,11.45,11.2,11.32,2080500.0],["2024-05-16",11.34,11.8,11.25,11.8,2411700.0],["2024-05-17",11.79,11.87,11.47,11.5,2309300.0],["2024-05-20",11.49,11.66,11.13,11.21,1702700.0],["2024-05-21",11.2,11.3,10.93,11.12,1257800.0],["2024-05-22",11.02,11.34,11.02,11.13,1420500.0],["2024-05-23",11.06,11.08,10.62,10.68,1380500.0],["2024-05-24",10.69,10.75,10.57,10.63,1019200.0],["2024-05-28",10.65,10.83,10.3,10.41,1639400.0],["2024-05-29",10.25,10.28,10.11,10.25,1422100.0],["2024-05-30",10.37,10.7,10.34,10.65,1585500.0],["2024-05-31",10.72,11.05,10.69,10.99,1842900.0],["2024-06-03",11.0,11.05,10.68,10.7,1666300.0],["2024-06-04",10.6,10.64,10.36,10.36,1402400.0],["2024-06-05",10.35,10.68,10.27,10.56,1527700.0],["2024-06-06",10.51,10.63,10.24,10.28,1297900.0],["2024-06-07",10.09,10.35,10.03,10.28,1401000.0],["2024-06-10",10.26,10.38,10.12,10.29,1335300.0],["2024-06-11",10.18,10.42,10.13,10.28,1122200.0],["2024-06-12",10.52,10.57,10.03,10.15,2317500.0],["2024-06-13",10.11,10.18,9.74,9.74,2932500.0],["2024-06-14",9.69,9.87,9.38,9.78,2238200.0],["2024-06-17",9.79,9.85,9.63,9.64,1751000.0],["2024-06-18",9.55,9.72,9.37,9.4,1777400.0],["2024-06-20",9.4,9.48,9.27,9.28,1866700.0],["2024-06-21",9.28,9.5,9.13,9.47,3040400.0],["2024-06-24",9.47,9.63,9.41,9.59,1880700.0],["2024-06-25",9.54,9.55,9.03,9.08,2882700.0],["2024-06-26",9.06,9.23,8.96,9.2,2638500.0],["2024-06-27",9.22,9.24,8.95,9.01,2457800.0],["2024-06-28",9.03,9.12,8.83,9.02,19525900.0],["2024-07-01",9.14,9.14,8.04,8.18,6171700.0],["2024-07-02",8.31,8.51,8.16,8.51,3869500.0],["2024-07-03",8.58,8.73,8.42,8.49,2793800.0],["2024-07-05",8.47,8.48,8.06,8.08,3930500.0],["2024-07-08",8.15,8.15,7.63,7.74,5541200.0],["2024-07-09",7.7,8.63,7.61,8.57,5566300.0],["2024-07-10",8.78,10.65,8.75,10.35,16286800.0],["2024-07-11",10.46,11.08,10.4,10.94,6076500.0],["2024-07-12",11.0,11.02,10.32,10.43,5370500.0],["2024-07-15",10.43,10.67,10.12,10.58,2896200.0],["2024-07-16",10.69,12.19,10.6,12.16,7278200.0],["2024-07-17",12.15,13.39,12.15,12.81,9355300.0],["2024-07-18",12.94,13.48,12.59,12.75,8747000.0],["2024-07-19",17.62,18.19,16.54,17.51,23450400.0],["2024-07-22",17.24,17.3,13.81,15.01,14195200.0],["2024-07-23",15.01,16.53,14.86,16.48,6548500.0],["2024-07-24",16.42,17.06,16.2,16.75,6069700.0],["2024-07-25",16.83,16.99,16.01,16.32,3852400.0],["2024-07-26",16.41,17.01,16.26,16.84,3190900.0],["2024-07-29",16.5,16.75,16.13,16.35,2627400.0],["2024-07-30",16.35,16.89,16.33,16.72,2264800.0],["2024-07-31",16.45,17.01,16.33,16.56,2208300.0],["2024-08-01",16.52,16.9,16.46,16.7,2513200.0],["2024-08-02",16.38,16.42,15.66,16.06,2902500.0],["2024-08-05",15.58,16.89,15.2,16.77,4883500.0],["2024-08-06",16.61,16.73,16.07,16.17,2669800.0],["2024-08-07",16.37,16.55,15.24,15.36,3114500.0],["2024-08-08",15.35,16.13,15.17,15.98,1728500.0],["2024-08-09",15.95,16.06,15.44,15.5,2191200.0],["2024-08-12",12.12,13.42,12.1,13.26,9836500.0],["2024-08-13",13.32,13.97,13.27,13.77,3090200.0],["2024-08-14",13.88,13.88,13.07,13.55,4140300.0],["2024-08-15",13.65,13.88,13.38,13.51,2321700.0],["2024-08-16",13.5,13.77,13.19,13.37,2654800.0],["2024-08-19",13.37,13.46,12.21,12.22,4659500.0],["2024-08-20",12.2,12.3,11.87,12.0,3360400.0],["2024-08-21",11.71,12.12,11.57,11.64,2669500.0],["2024-08-22",11.57,11.63,11.03,11.14,2906600.0],["2024-08-23",11.46,11.94,11.36,11.64,3019200.0],["2024-08-26",11.68,11.75,11.43,11.44,1649200.0],["2024-08-27",11.35,11.39,10.88,10.9,2346100.0],["2024-08-28",10.84,11.1,10.83,10.98,1765800.0],["2024-08-29",10.95,11.08,10.75,10.95,1869200.0],["2024-08-30",10.96,10.96,10.53,10.73,2492700.0],["2024-09-03",10.68,11.89,10.57,11.59,4230300.0],["2024-09-04",11.6,12.69,11.6,12.21,3872000.0],["2024-09-05",12.33,12.5,11.12,11.24,2457800.0],["2024-09-06",11.23,11.44,10.84,10.86,1753400.0],["2024-09-09",10.73,11.05,10.63,10.94,1825200.0],["2024-09-10",10.94,11.7,10.8,11.6,2067700.0],["2024-09-11",11.46,11.46,11.12,11.28,1289400.0],["2024-09-12",11.29,11.42,11.08,11.17,1251500.0],["2024-09-13",11.22,12.15,11.22,11.62,3158700.0],["2024-09-16",11.5,13.18,11.4,12.22,5064300.0],["2024-09-17",12.25,12.76,11.92,12.24,1980700.0],["2024-09-18",12.27,12.52,11.99,12.06,1581300.0],["2024-09-19",12.0,12.0,10.82,10.96,6331800.0],["2024-09-20",10.91,11.2,10.62,10.97,4379400.0],["2024-09-23",10.75,11.04,10.63,10.9,2630800.0],["2024-09-24",9.6,10.21,9.52,9.9,41303200.0],["2024-09-25",9.87,10.19,9.84,9.98,11159200.0],["2024-09-26",9.97,10.13,9.83,9.85,14868500.0],["2024-09-27",9.96,10.14,9.81,9.95,4234900.0],["2024-09-30",9.8,9.83,9.54,9.68,5039000.0],["2024-10-01",9.69,9.74,9.11,9.12,6309700.0],["2024-10-02",9.09,9.25,8.84,9.25,4439100.0],["2024-10-03",9.25,9.79,9.02,9.77,5243600.0],["2024-10-04",9.67,9.83,9.64,9.76,3001200.0],["2024-10-07",9.72,9.9,9.6,9.72,3149100.0],["2024-10-08",9.72,9.87,9.58,9.77,3069500.0],["2024-10-09",9.77,9.79,9.26,9.53,4606900.0],["2024-10-10",9.53,9.86,9.43,9.8,2507900.0],["2024-10-11",9.81,9.98,9.71,9.73,1870800.0],["2024-10-14",9.73,10.12,9.62,10.1,2873000.0],["2024-10-15",10.1,10.49,10.02,10.39,3650200.0],["2024-10-16",10.56,10.6,10.3,10.45,2952700.0],["2024-10-17",10.38,10.39,10.1,10.23,2122500.0],["2024-10-18",10.26,10.26,9.91,10.11,2376600.0],["2024-10-21",10.09,10.15,9.78,9.9,2524600.0],["2024-10-22",9.85,10.02,9.76,9.88,2035300.0],["2024-10-23",9.83,9.83,9.65,9.72,1974900.0],["2024-10-24",9.69,9.89,9.63,9.74,1581600.0],["2024-10-25",9.83,9.95,9.7,9.75,2507300.0],["2024-10-28",10.13,10.39,9.96,10.07,5830700.0],["2024-10-29",10.05,10.18,9.93,9.93,3093400.0],["2024-10-30",9.9,10.19,9.85,10.0,3065900.0],["2024-10-31",10.1,10.3,9.98,10.27,2945500.0],["2024-11-01",10.36,10.68,10.1,10.22,3667500.0],["2024-11-04",10.2,10.5,10.15,10.38,3876200.0],["2024-11-05",10.35,10.92,10.18,10.51,4222800.0],["2024-11-06",10.54,10.83,10.38,10.63,2901300.0],["2024-11-07",10.77,10.85,10.31,10.58,3778500.0],["2024-11-08",10.66,10.78,10.4,10.64,4202700.0],["2024-11-11",10.4,10.5,9.4,9.97,7825100.0],["2024-11-12",9.95,10.34,9.9,10.1,2641100.0],["2024-11-13",10.11,10.38,9.7,9.7,3309600.0],["2024-11-14",9.73,9.9,9.6,9.84,2357400.0],["2024-11-15",10.05,10.68,9.85,10.28,4450900.0],["2024-11-18",10.31,10.65,10.3,10.63,2413200.0],["2024-11-19",10.46,10.59,10.35,10.58,1697800.0],["2024-11-20",10.6,10.66,10.36,10.47,1898500.0],["2024-11-21",10.46,10.64,10.36,10.5,1781100.0],["2024-11-22",10.6,10.69,10.49,10.61,1581800.0],["2024-11-25",10.71,11.01,10.69,10.98,3175800.0],["2024-11-26",10.88,10.88,10.36,10.57,2340800.0],["2024-11-27",10.7,10.71,10.46,10.53,2038800.0],["2024-11-29",10.57,10.59,10.37,10.39,1070300.0],["2024-12-02",10.37,10.46,10.2,10.35,3097900.0],["2024-12-03",10.3,10.4,10.05,10.18,2005800.0],["2024-12-04",10.2,10.4,10.12,10.23,3780400.0],["2024-12-05",10.29,10.39,10.16,10.37,2270400.0],["2024-12-06",10.38,10.67,10.31,10.66,1945900.0],["2024-12-09",10.72,10.89,10.51,10.55,2325400.0],["2024-12-10",10.49,10.63,10.31,10.45,1863800.0],["2024-12-11",10.5,10.61,10.2,10.22,3513800.0],["2024-12-12",10.22,10.3,10.03,10.07,2471900.0],["2024-12-13",10.09,10.21,9.92,10.2,2844400.0],["2024-12-16",10.14,10.25,10.0,10.21,3167500.0],["2024-12-17",10.14,10.29,10.1,10.18,2847800.0],["2024-12-18",10.09,10.15,9.62,9.62,4852700.0],["2024-12-19",9.76,9.9,9.59,9.7,3749600.0],["2024-12-20",9.59,10.15,9.59,9.88,8278200.0],["2024-12-23",9.88,9.93,9.71,9.9,2105600.0],["2024-12-24",9.87,10.04,9.83,9.86,987800.0],["2024-12-26",9.85,9.91,9.69,9.91,2471500.0],["2024-12-27",9.85,10.03,9.85,9.94,2264100.0],["2024-12-30",9.92,9.98,9.7,9.74,2668400.0],["2024-12-31",9.78,10.01,9.39,9.73,5962700.0],["2025-01-02",9.74,9.88,9.39,9.45,3527000.0],["2025-01-03",9.4,9.47,9.21,9.33,2817600.0],["2025-01-06",9.32,9.41,9.17,9.18,2590000.0],["2025-01-07",9.16,9.26,9.0,9.08,3055300.0],["2025-01-08",9.0,9.02,8.7,8.91,3821000.0],["2025-01-10",8.73,8.77,8.16,8.18,5155700.0],["2025-01-13",8.17,8.42,8.14,8.3,2738500.0],["2025-01-14",8.34,8.51,8.14,8.39,3121400.0],["2025-01-15",8.59,8.98,8.49,8.86,3165100.0],["2025-01-16",8.85,9.23,8.65,9.14,2808500.0],["2025-01-17",9.23,9.27,9.05,9.14,2980600.0],["2025-01-21",9.22,9.64,9.15,9.57,2761900.0],["2025-01-22",9.53,9.62,9.16,9.17,2804800.0],["2025-01-23",9.19,9.32,9.03,9.09,2281300.0],["2025-01-24",9.06,9.11,8.83,8.94,2631500.0],["2025-01-27",9.0,9.09,8.84,8.99,2625700.0],["2025-01-28",8.95,9.09,8.8,8.97,1847200.0],["2025-01-29",8.95,9.02,8.75,8.81,2435200.0],["2025-01-30",8.87,9.19,8.82,9.06,2221700.0],["2025-01-31",9.12,9.23,9.01,9.14,2062600.0],["2025-02-03",9.05,9.38,8.93,9.33,2655700.0],["2025-02-04",9.27,9.52,9.16,9.48,2310200.0],["2025-02-05",9.56,9.63,9.37,9.49,1622200.0],["2025-02-06",9.51,9.7,9.29,9.48,2029000.0],["2025-02-07",9.35,9.42,9.24,9.34,1532400.0],["2025-02-10",9.36,10.55,9.34,10.08,8084200.0],["2025-02-11",10.38,10.38,9.8,10.09,4252500.0],["2025-02-12",9.89,10.86,9.88,10.85,6385100.0],["2025-02-13",10.85,10.9,10.23,10.35,5104700.0],["2025-02-14",10.35,10.59,10.12,10.16,2689300.0],["2025-02-18",10.14,10.68,10.08,10.68,3370000.0],["2025-02-19",10.6,10.9,10.47,10.84,4589400.0],["2025-02-20",10.82,11.0,10.78,10.97,2448500.0],["2025-02-21",11.11,11.11,10.67,10.76,2962900.0],["2025-02-24",10.43,11.07,10.13,11.0,5390700.0],["2025-02-25",11.05,11.17,10.6,10.82,3163600.0],["2025-02-26",10.83,11.14,10.64,10.78,3291800.0],["2025-02-27",10.67,10.74,10.37,10.71,3172700.0],["2025-02-28",10.66,10.98,10.64,10.95,3670000.0],["2025-03-03",11.0,11.3,10.76,10.86,4465900.0],["2025-03-04",10.86,10.86,10.46,10.47,2690000.0],["2025-03-05",10.5,10.64,10.27,10.46,2585500.0],["2025-03-06",10.39,10.59,10.25,10.4,2277700.0],["2025-03-07",11.0,11.99,10.9,11.46,7962200.0],["2025-03-10",11.44,11.58,11.05,11.25,3143500.0],["2025-03-11",11.25,11.31,10.93,11.17,2556000.0],["2025-03-12",11.07,11.2,10.72,10.9,2575400.0],["2025-03-13",11.0,11.2,10.79,10.9,1804500.0],["2025-03-14",10.9,11.26,10.82,11.24,1839400.0],["2025-03-17",11.25,11.45,11.14,11.16,1935200.0],["2025-03-18",11.11,11.31,10.98,11.01,1734100.0],["2025-03-19",10.95,11.05,10.81,10.97,1839700.0],["2025-03-20",10.95,11.37,10.95,11.08,1940700.0],["2025-03-21",10.94,11.18,10.88,10.95,3593800.0],["2025-03-24",11.03,11.29,10.95,11.11,2036800.0],["2025-03-25",11.1,11.19,10.78,10.83,2357000.0],["2025-03-26",10.8,11.04,10.78,10.93,1350700.0],["2025-03-27",10.96,11.19,10.93,11.17,1669700.0],["2025-03-28",11.2,11.54,10.97,11.12,3360600.0],["2025-03-31",11.0,11.12,10.81,10.95,2365100.0],["2025-04-01",10.97,11.11,10.79,10.96,1776700.0],["2025-04-02",10.9,11.01,10.83,10.92,1912300.0],["2025-04-03",10.86,10.9,10.38,10.38,2412100.0],["2025-04-04",10.2,10.25,9.72,9.97,2843300.0],["2025-04-07",9.57,10.23,9.29,9.72,3240500.0],["2025-04-08",9.88,9.95,9.23,9.36,3378900.0],["2025-04-09",9.21,9.95,9.06,9.77,3153700.0],["2025-04-10",9.54,9.6,9.16,9.43,3183800.0],["2025-04-11",9.42,9.72,9.27,9.67,1540700.0],["2025-04-14",9.77,10.08,9.73,10.05,1902000.0],["2025-04-15",10.03,10.52,9.94,10.38,2558500.0],["2025-04-16",10.42,10.48,10.27,10.35,1685500.0],["2025-04-17",10.31,10.65,10.28,10.45,1821900.0],["2025-04-21",10.34,10.5,10.14,10.25,1261800.0],["2025-04-22",10.37,10.56,10.26,10.46,1217300.0],["2025-04-23",10.56,10.64,10.23,10.31,1281800.0],["2025-04-24",10.33,10.44,10.26,10.36,1071700.0],["2025-04-25",10.34,10.34,10.03,10.06,1634400.0],["2025-04-28",10.06,10.21,10.03,10.21,1356200.0],["2025-04-29",10.2,10.52,10.16,10.5,1453100.0],["2025-04-30",10.32,10.55,10.08,10.5,1952400.0],["2025-05-01",10.44,10.58,10.19,10.23,1954400.0],["2025-05-02",10.25,10.31,10.14,10.21,1317600.0],["2025-05-05",10.2,10.55,10.17,10.34,1545100.0],["2025-05-06",10.3,10.48,10.26,10.34,1340000.0],["2025-05-07",10.4,10.52,10.31,10.39,1356700.0],["2025-05-08",10.47,10.53,10.32,10.42,1737300.0],["2025-05-09",10.37,10.58,10.3,10.49,1961500.0],["2025-05-12",10.69,11.04,10.52,10.69,3129500.0],["2025-05-13",10.78,10.99,10.68,10.93,1836200.0],["2025-05-14",10.87,10.92,10.32,10.33,3434700.0],["2025-05-15",10.33,10.64,10.14,10.59,2504900.0],["2025-05-16",10.54,10.65,10.48,10.62,2321300.0],["2025-05-19",10.54,10.72,10.54,10.69,1384100.0],["2025-05-20",10.68,10.83,10.63,10.82,1332100.0],["2025-05-21",10.67,10.78,10.53,10.59,1324300.0],["2025-05-22",10.53,10.61,10.46,10.55,1335000.0],["2025-05-23",10.52,10.66,10.48,10.61,1048100.0],["2025-05-27",10.79,11.02,10.62,10.87,1739700.0],["2025-05-28",10.85,11.15,10.73,10.76,2143700.0],["2025-05-29",10.75,10.97,10.7,10.87,1440300.0],["2025-05-30",10.81,10.82,10.63,10.68,2076200.0],["2025-06-02",10.62,10.8,10.57,10.73,1438300.0],["2025-06-03",10.75,10.8,10.66,10.75,1332900.0],["2025-06-04",10.71,10.72,10.15,10.2,3041000.0],["2025-06-05",10.26,10.56,10.22,10.47,2159900.0],["2025-06-06",10.56,10.56,10.41,10.46,1194000.0],["2025-06-09",10.45,10.57,10.41,10.42,1263500.0],["2025-06-10",10.46,10.59,10.41,10.59,1229500.0],["2025-06-11",10.64,10.81,10.54,10.78,1600100.0],["2025-06-12",10.64,10.79,10.6,10.67,942700.0],["2025-06-13",10.58,10.67,10.46,10.49,1080400.0],["2025-06-16",10.6,10.6,10.31,10.36,1326400.0],["2025-06-17",10.28,10.42,10.24,10.25,1376800.0],["2025-06-18",10.25,10.36,10.2,10.34,1255800.0],["2025-06-20",10.38,10.44,10.3,10.38,1872500.0],["2025-06-23",10.37,10.79,10.37,10.79,2214300.0],["2025-06-24",10.81,11.06,10.74,10.8,1752200.0],["2025-06-25",10.73,10.78,10.4,10.44,1937800.0],["2025-06-26",10.5,10.55,10.38,10.53,1310600.0],["2025-06-27",10.51,10.79,10.49,10.65,3401300.0],["2025-06-30",10.61,10.83,10.53,10.63,2155400.0],["2025-07-01",10.6,11.2,10.52,11.17,3712300.0],["2025-07-02",11.17,11.23,10.78,10.8,2483800.0],["2025-07-03",10.91,11.03,10.87,10.98,1130200.0],["2025-07-07",10.91,11.06,10.72,10.76,1613500.0],["2025-07-08",10.76,11.0,10.68,10.81,1738900.0],["2025-07-09",10.8,10.83,10.65,10.72,1394300.0],["2025-07-10",10.64,10.85,10.55,10.65,1981500.0],["2025-07-11",10.6,10.68,10.49,10.57,1633700.0],["2025-07-14",10.55,10.8,10.53,10.62,1268500.0],["2025-07-15",10.64,10.76,10.45,10.46,1445600.0],["2025-07-16",10.57,10.75,10.48,10.69,1944400.0],["2025-07-17",10.67,10.78,10.6,10.66,1315000.0],["2025-07-18",10.71,10.81,10.54,10.74,1664600.0],["2025-07-21",10.79,11.11,10.75,10.9,1972400.0],["2025-07-22",10.94,11.08,10.82,10.82,1873900.0],["2025-07-23",10.93,10.98,10.8,10.86,1121900.0],["2025-07-24",10.77,10.85,10.69,10.78,1562900.0],["2025-07-25",10.8,10.88,10.74,10.85,1348400.0],["2025-07-28",10.81,10.81,10.66,10.69,1243400.0],["2025-07-29",10.72,10.77,10.57,10.74,1336900.0],["2025-07-30",10.82,10.99,10.77,10.83,1563900.0],["2025-07-31",10.82,10.82,10.66,10.72,1944000.0],["2025-08-01",10.74,10.81,10.64,10.73,1383400.0],["2025-08-04",10.76,10.95,10.75,10.92,1356500.0],["2025-08-05",10.92,11.12,10.87,11.08,2852500.0],["2025-08-06",11.1,11.14,11.0,11.05,1264500.0],["2025-08-07",11.1,11.23,11.0,11.04,1494400.0],["2025-08-08",11.07,11.16,10.6,10.79,3012400.0],["2025-08-11",10.87,11.37,10.77,11.17,2807200.0],["2025-08-12",11.34,11.49,11.23,11.48,2428200.0],["2025-08-13",11.5,11.56,11.33,11.4,1875000.0],["2025-08-14",11.36,11.48,11.27,11.37,1375900.0],["2025-08-15",11.36,11.45,11.2,11.4,2102000.0],["2025-08-18",11.43,11.49,11.33,11.45,1635000.0],["2025-08-19",11.45,11.56,11.39,11.45,1199000.0],["2025-08-20",11.52,11.73,11.49,11.69,2029500.0],["2025-08-21",11.66,11.74,11.57,11.64,1608600.0],["2025-08-22",11.75,12.23,11.72,12.2,2886200.0],["2025-08-25",12.15,12.45,12.12,12.27,1939600.0],["2025-08-26",12.25,12.37,12.16,12.2,2168400.0],["2025-08-27",12.2,12.65,12.2,12.61,2146200.0],["2025-08-28",12.68,12.9,12.52,12.89,3152700.0],["2025-08-29",12.94,13.41,12.87,12.96,4753100.0],["2025-09-02",12.82,12.84,12.08,12.26,4130300.0],["2025-09-03",12.25,12.51,12.23,12.43,2246300.0],["2025-09-04",12.5,12.5,12.27,12.37,1649900.0],["2025-09-05",12.39,12.44,12.22,12.31,1427100.0],["2025-09-08",12.3,12.34,11.84,11.88,2524000.0],["2025-09-09",11.83,12.11,11.74,11.85,1964500.0],["2025-09-10",11.8,12.07,11.8,12.03,1827800.0],["2025-09-11",12.04,12.2,12.03,12.14,1145300.0],["2025-09-12",12.12,12.15,12.01,12.1,1117000.0],["2025-09-15",12.17,12.21,12.08,12.18,1247300.0],["2025-09-16",12.2,12.23,12.06,12.09,1292500.0],["2025-09-17",12.18,12.3,12.07,12.12,2061200.0],["2025-09-18",12.11,12.25,12.04,12.18,1494500.0],["2025-09-19",12.23,12.24,11.78,11.81,2916200.0],["2025-09-22",11.82,11.82,11.5,11.52,2173900.0],["2025-09-23",11.49,11.64,11.39,11.49,1688700.0],["2025-09-24",11.42,11.47,11.31,11.34,1345900.0],["2025-09-25",11.3,11.36,11.09,11.13,1339400.0],["2025-09-26",11.19,11.26,11.12,11.16,1363600.0],["2025-09-29",11.17,11.19,11.02,11.05,1561000.0],["2025-09-30",11.06,11.14,10.98,11.04,2334700.0],["2025-10-01",11.07,11.26,11.0,11.02,2357000.0],["2025-10-02",11.01,11.13,10.92,11.11,1775900.0],["2025-10-03",11.19,11.27,11.13,11.16,1046600.0],["2025-10-06",11.19,11.3,11.14,11.24,1458600.0],["2025-10-07",11.3,11.46,11.23,11.32,1812900.0],["2025-10-08",11.42,11.42,11.07,11.1,1777200.0],["2025-10-09",11.13,11.24,11.0,11.03,1392800.0],["2025-10-10",11.06,11.12,10.79,10.89,1797100.0],["2025-10-13",10.92,11.08,10.9,11.01,1245400.0],["2025-10-14",11.0,11.26,10.95,11.24,1532800.0],["2025-10-15",11.23,11.46,11.2,11.3,1271300.0],["2025-10-16",11.34,11.44,11.19,11.27,1433000.0],["2025-10-17",11.2,11.32,11.14,11.28,1260000.0],["2025-10-20",11.32,11.96,11.3,11.94,1699600.0],["2025-10-21",11.91,11.93,11.71,11.84,1485600.0],["2025-10-22",11.84,11.89,11.65,11.8,1396800.0],["2025-10-23",11.86,11.86,11.61,11.65,1533000.0],["2025-10-24",11.75,11.89,11.63,11.86,1225500.0],["2025-10-27",11.86,12.06,11.85,12.04,1473700.0],["2025-10-28",12.1,12.15,11.86,11.96,1625000.0],["2025-10-29",11.9,12.09,11.46,11.55,1857300.0],["2025-10-30",11.56,11.66,11.5,11.58,1268200.0],["2025-10-31",11.5,11.71,11.41,11.62,2090900.0],["2025-11-03",11.57,11.62,11.33,11.57,1684600.0],["2025-11-04",11.45,11.64,11.44,11.6,1708800.0],["2025-11-05",11.66,11.77,11.59,11.62,1704500.0],["2025-11-06",11.6,11.77,11.59,11.59,1414300.0],["2025-11-07",11.55,11.62,11.39,11.57,2087500.0],["2025-11-10",11.47,11.52,10.82,11.2,3342800.0],["2025-11-11",11.27,11.59,11.17,11.49,2099200.0],["2025-11-12",11.39,11.61,11.34,11.56,1306600.0],["2025-11-13",11.56,11.7,11.53,11.65,1612100.0],["2025-11-14",11.55,11.65,11.32,11.65,1531700.0],["2025-11-17",11.7,11.78,11.51,11.67,1539000.0],["2025-11-18",11.64,11.7,11.36,11.4,1261300.0],["2025-11-19",11.41,11.45,11.09,11.16,1783800.0],["2025-11-20",11.24,11.5,11.23,11.37,2264400.0],["2025-11-21",11.44,11.65,11.3,11.52,1490500.0],["2025-11-24",11.52,11.55,11.42,11.48,1811100.0],["2025-11-25",11.53,11.88,11.52,11.73,4016400.0],["2025-11-26",11.71,11.82,11.69,11.79,3313100.0],["2025-11-28",11.87,11.91,11.73,11.76,839900.0],["2025-12-01",11.65,11.74,11.3,11.32,1575000.0],["2025-12-02",11.39,11.39,11.15,11.15,2399400.0],["2025-12-03",11.12,11.2,10.99,11.17,1500700.0],["2025-12-04",11.07,11.8,11.07,11.28,4607600.0],["2025-12-05",11.22,11.35,11.16,11.25,1652100.0],["2025-12-08",11.95,12.69,11.75,11.9,13293900.0],["2025-12-09",11.96,12.21,11.65,12.0,5906900.0],["2025-12-10",11.98,12.12,11.77,12.0,5760800.0],["2025-12-11",12.02,12.08,11.58,11.65,4196500.0],["2025-12-12",11.68,11.81,11.56,11.63,2915500.0],["2025-12-15",11.69,11.98,11.6,11.88,4348600.0],["2025-12-16",11.89,11.92,11.76,11.81,2828500.0],["2025-12-17",11.78,12.0,11.71,11.97,3094100.0],["2025-12-18",12.02,12.29,11.95,12.18,4927700.0],["2025-12-19",12.12,12.15,11.41,11.42,34134200.0],["2025-12-22",11.45,11.76,11.22,11.75,5993900.0],["2025-12-23",11.68,11.84,11.56,11.74,4057400.0],["2025-12-24",11.74,11.98,11.67,11.91,2289400.0],["2025-12-26",11.9,12.19,11.8,12.12,3680500.0],["2025-12-29",12.18,12.73,12.15,12.51,4444400.0],["2025-12-30",12.5,12.69,12.42,12.61,3004900.0],["2025-12-31",12.62,12.65,12.27,12.3,4970200.0],["2026-01-02",12.38,12.63,12.21,12.63,2378800.0],["2026-01-05",12.57,12.69,12.3,12.67,3577700.0],["2026-01-06",12.69,13.75,12.67,13.73,6212900.0],["2026-01-07",13.76,13.91,13.36,13.39,2750500.0],["2026-01-08",13.33,13.78,13.27,13.66,3439500.0],["2026-01-09",13.66,15.05,13.64,14.77,5306500.0],["2026-01-12",14.72,14.94,14.14,14.31,4127400.0],["2026-01-13",14.44,14.6,13.69,13.77,3004100.0],["2026-01-14",13.79,14.17,13.69,14.03,4217100.0],["2026-01-15",14.04,14.5,14.04,14.28,3854700.0],["2026-01-16",14.26,14.72,14.0,14.45,3228300.0],["2026-01-20",13.98,14.45,13.74,14.09,3204300.0],["2026-01-21",14.16,14.83,14.16,14.72,3224600.0],["2026-01-22",14.72,15.26,14.53,15.03,4515100.0],["2026-01-23",14.92,15.14,14.67,14.74,3826600.0],["2026-01-26",15.07,15.67,14.9,15.03,2808900.0],["2026-01-27",15.01,15.48,14.98,15.4,1780200.0],["2026-01-28",15.37,15.81,15.27,15.8,3018700.0],["2026-01-29",15.98,16.67,15.76,15.87,3484700.0],["2026-01-30",15.76,15.93,15.25,15.32,3532000.0],["2026-02-02",15.33,15.5,15.15,15.19,1985600.0],["2026-02-03",15.45,16.0,15.14,15.88,3273300.0],["2026-02-04",16.0,16.5,15.95,16.47,3364600.0],["2026-02-05",16.27,17.09,16.27,16.99,3596600.0],["2026-02-06",17.0,17.38,16.95,17.08,4033200.0],["2026-02-09",16.98,17.08,16.77,16.8,1955600.0],["2026-02-10",16.94,17.05,16.66,16.7,3181400.0],["2026-02-11",16.75,16.95,16.57,16.59,2449000.0],["2026-02-12",16.73,16.82,15.95,16.3,3654600.0],["2026-02-13",16.25,16.99,16.24,16.82,3341100.0],["2026-02-17",16.91,16.99,16.44,16.44,1700200.0],["2026-02-18",16.37,16.49,16.03,16.05,2052700.0],["2026-02-19",16.05,16.2,15.7,15.78,1899900.0],["2026-02-20",15.82,16.1,15.71,15.86,2452800.0],["2026-02-23",15.8,15.89,15.3,15.44,2257200.0],["2026-02-24",15.5,15.71,15.32,15.68,2925600.0],["2026-02-25",15.76,15.87,15.42,15.78,1532900.0],["2026-02-26",15.83,15.92,15.17,15.5,3191700.0],["2026-02-27",15.35,15.66,15.33,15.49,4064900.0],["2026-03-02",15.53,16.83,15.53,15.99,4680200.0],["2026-03-03",15.74,16.28,15.37,16.08,2533200.0],["2026-03-04",16.24,16.33,15.97,16.12,1800100.0],["2026-03-05",15.89,16.0,15.42,15.55,1754300.0],["2026-03-06",15.43,15.48,14.62,14.92,2597300.0],["2026-03-09",14.72,15.23,14.29,15.15,2744600.0],["2026-03-10",14.93,14.99,14.72,14.77,2142100.0],["2026-03-11",14.72,14.79,14.53,14.72,2819600.0],["2026-03-12",14.5,14.89,14.43,14.74,2465800.0],["2026-03-13",14.83,15.0,14.6,14.68,2037800.0],["2026-03-16",14.85,15.05,14.76,14.78,2954900.0],["2026-03-17",14.95,15.0,14.4,14.49,2058600.0],["2026-03-18",14.34,14.72,14.02,14.51,2805000.0],["2026-03-19",14.41,14.56,13.82,14.2,3429700.0],["2026-03-20",14.27,14.55,13.92,14.06,7726800.0],["2026-03-23",14.32,14.74,14.26,14.4,3225300.0],["2026-03-24",14.31,14.75,14.23,14.58,2263000.0],["2026-03-25",14.78,15.13,14.57,14.94,1484900.0],["2026-03-26",14.87,15.14,14.73,14.98,1616900.0],["2026-03-27",14.9,15.0,14.57,14.67,2005000.0],["2026-03-30",14.89,14.99,14.67,14.75,1448100.0],["2026-03-31",14.92,14.97,14.61,14.84,1508800.0],["2026-04-01",14.92,15.32,14.52,15.22,1550400.0],["2026-04-02",14.88,15.33,14.8,15.3,1174200.0],["2026-04-06",15.24,15.44,15.0,15.4,1160000.0],["2026-04-07",15.37,15.44,14.84,15.24,1680300.0],["2026-04-08",15.34,15.67,15.3,15.53,1293600.0],["2026-04-09",15.48,15.8,15.48,15.71,1482800.0],["2026-04-10",15.66,15.91,15.56,15.7,1299300.0],["2026-04-13",15.36,15.64,14.96,15.26,1789600.0],["2026-04-14",15.23,15.37,15.05,15.27,1236800.0],["2026-04-15",15.17,15.22,14.96,15.15,1578500.0],["2026-04-16",15.1,15.77,15.1,15.76,1744400.0],["2026-04-17",15.82,15.96,15.52,15.79,2090000.0],["2026-04-20",15.77,16.05,15.64,15.79,1309200.0],["2026-04-21",15.82,15.83,15.33,15.44,1446300.0],["2026-04-22",15.59,15.67,15.12,15.17,1101600.0],["2026-04-23",15.25,15.6,15.24,15.38,1000400.0],["2026-04-24",15.29,15.45,14.95,15.26,1431300.0],["2026-04-27",15.12,15.53,15.12,15.33,1154500.0],["2026-04-28",15.49,15.49,15.06,15.24,1634100.0],["2026-04-29",15.18,15.29,14.86,14.93,1868400.0],["2026-04-30",15.01,15.36,14.92,15.07,2299900.0],["2026-05-01",15.09,15.37,15.01,15.27,1961900.0],["2026-05-04",15.11,15.25,14.85,15.06,1532600.0],["2026-05-05",15.1,15.58,15.06,15.38,1565300.0],["2026-05-06",15.47,15.51,15.08,15.28,2529400.0],["2026-05-07",15.25,15.46,15.15,15.42,1961700.0],["2026-05-08",15.5,15.63,14.79,14.83,3276100.0],["2026-05-11",14.77,14.9,13.34,13.93,5529200.0],["2026-05-12",13.94,13.94,13.49,13.5,2779700.0],["2026-05-13",13.25,13.54,13.15,13.39,1993800.0],["2026-05-14",13.49,13.68,13.4,13.54,1688000.0],["2026-05-15",13.42,13.58,13.22,13.23,1869300.0],["2026-05-18",13.4,13.69,13.3,13.38,2507700.0],["2026-05-19",13.43,13.66,13.25,13.52,2040900.0],["2026-05-20",13.56,13.93,13.46,13.75,2281200.0],["2026-05-21",13.65,13.78,13.47,13.69,1632700.0],["2026-05-22",13.69,13.78,13.61,13.67,1415500.0],["2026-05-26",13.81,13.89,13.65,13.65,1468200.0],["2026-05-27",13.66,13.78,13.5,13.55,1328200.0],["2026-05-28",13.5,13.77,13.41,13.49,1537900.0],["2026-05-29",13.47,13.48,13.25,13.3,1766600.0],["2026-06-01",13.2,13.24,13.06,13.17,1538300.0],["2026-06-02",13.1,13.7,13.09,13.57,1635100.0],["2026-06-03",13.52,13.78,13.34,13.38,1749600.0],["2026-06-04",13.47,13.57,13.22,13.44,2181700.0],["2026-06-05",13.48,13.71,13.47,13.54,1671800.0],["2026-06-08",13.57,13.71,13.38,13.45,1196300.0],["2026-06-09",13.51,13.68,13.4,13.45,1577900.0],["2026-06-10",13.46,13.48,13.03,13.07,1622200.0],["2026-06-11",13.19,13.32,13.1,13.17,1572600.0],["2026-06-12",13.2,13.48,13.2,13.38,1298400.0],["2026-06-15",13.39,13.46,13.24,13.38,1284800.0],["2026-06-16",13.39,13.6,13.25,13.47,1455800.0],["2026-06-17",13.37,13.51,12.94,13.11,1967900.0],["2026-06-18",13.19,13.19,12.88,13.02,3089300.0],["2026-06-22",12.92,13.12,12.72,12.88,1834900.0],["2026-06-23",12.94,13.28,12.9,13.12,2671500.0],["2026-06-24",13.17,13.34,13.12,13.32,1428800.0],["2026-06-25",13.19,13.32,12.96,13.27,2225400.0],["2026-06-26",13.35,13.6,13.29,13.57,4530200.0],["2026-06-29",13.56,13.68,13.39,13.57,1655900.0],["2026-06-30",13.5,13.61,13.33,13.53,1277400.0],["2026-07-01",13.49,13.69,13.35,13.41,1655000.0],["2026-07-02",13.61,13.72,13.52,13.63,1289600.0],["2026-07-06",13.51,13.645,13.38,13.42,1348543.933808],["2026-07-07",13.54,13.56,13.33,13.35,1197924.925589],["2026-07-08",13.3,13.665,13.2129,13.54,2619379.776406],["2026-07-09",13.55,13.605,13.31,13.38,1553799.466205],["2026-07-10",13.51,13.585,13.325,13.57,1012754.073616],["2026-07-13",13.55,13.77,13.47,13.5,1569260.915231],["2026-07-14",13.63,13.695,13.435,13.52,1515814.968297],["2026-07-15",13.5,13.66,13.36,13.5,1509749.816303],["2026-07-16",13.48,14.16,13.48,13.76,2672977.673278],["2026-07-17",13.85,13.95,13.38,13.45,1378770.755602],["2026-07-20",13.39,13.43,13.175,13.22,1923155.614908],["2026-07-21",13.19,13.525,13.185,13.48,1609730.821641],["2026-07-22",13.54,13.6,13.3901,13.6,1118806.404531],["2026-07-23",13.47,13.69,13.47,13.53,1605661.604159],["2026-07-24",13.59,13.6,13.495,13.5,827286.536082],["2026-07-27",13.51,13.54,13.17,13.22,1310538.637778],["2026-07-28",13.27,13.37,13.135,13.18,1083360.0395],["2026-07-29",13.19,13.24,13.02,13.08,1292223.328672],["2026-07-30",13.18,13.275,13.025,13.19,1615511.32754],["2026-07-31",13.28,13.28,12.865,12.92,1109339.957249],["2026-08-03",12.89,12.99,12.605,12.7,2771289.8858],["2026-08-04",12.65,12.825,12.535,12.76,1438088.765915],["2026-08-05",12.65,12.72,12.505,12.59,1666867.049904],["2026-08-06",12.61,12.655,12.44,12.49,1298573.089886],["2026-08-07",12.45,12.68,12.335,12.4,2474161.67342],["2026-08-10",12.15,12.2232,11.29,11.94,2525877.607677],["2026-08-11",11.79,11.95,11.715,11.85,2291905.306264],["2026-08-12",11.93,12.09,11.85,11.93,1960104.179958],["2026-08-13",11.96,12.1,11.8211,11.83,1728032.731223],["2026-08-14",11.82,11.92,11.705,11.73,1669006.975677]]}