{"t":"LZB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.315,1.315,1.315,1.315,14400.0],["1973-02-22",1.2864,1.2864,1.2864,1.2864,38400.0],["1973-02-23",1.2483,1.2483,1.2483,1.2483,57600.0],["1973-02-26",1.1625,1.1625,1.1625,1.1625,80400.0],["1973-02-27",1.1053,1.1053,1.1053,1.1053,32400.0],["1973-02-28",1.1339,1.1339,1.1339,1.1339,30000.0],["1973-03-01",1.1339,1.1339,1.1339,1.1339,15600.0],["1973-03-02",1.1435,1.1435,1.1435,1.1435,45600.0],["1973-03-05",1.1435,1.1435,1.1435,1.1435,14400.0],["1973-03-06",1.2292,1.2292,1.2292,1.2292,34800.0],["1973-03-07",1.2102,1.2102,1.2102,1.2102,4800.0],["1973-03-08",1.2102,1.2102,1.2102,1.2102,9600.0],["1973-03-09",1.2292,1.2292,1.2292,1.2292,18000.0],["1973-03-12",1.2864,1.2864,1.2864,1.2864,30000.0],["1973-03-13",1.2864,1.2864,1.2864,1.2864,8400.0],["1973-03-14",1.2959,1.2959,1.2959,1.2959,2400.0],["1973-03-15",1.2959,1.2959,1.2959,1.2959,26400.0],["1973-03-16",1.315,1.315,1.315,1.315,9600.0],["1973-03-19",1.2959,1.2959,1.2959,1.2959,22800.0],["1973-03-20",1.2959,1.2959,1.2959,1.2959,14400.0],["1973-03-21",1.315,1.315,1.315,1.315,15600.0],["1973-03-22",1.3054,1.3054,1.3054,1.3054,7200.0],["1973-03-23",1.3054,1.3054,1.3054,1.3054,15600.0],["1973-03-26",1.3054,1.3054,1.3054,1.3054,2400.0],["1973-03-27",1.3436,1.3436,1.3436,1.3436,32400.0],["1973-03-28",1.3817,1.3817,1.3817,1.3817,21600.0],["1973-03-29",1.3817,1.3817,1.3817,1.3817,1200.0],["1973-03-30",1.3626,1.3626,1.3626,1.3626,7200.0],["1973-04-02",1.3626,1.3626,1.3626,1.3626,2400.0],["1973-04-03",1.3626,1.3626,1.3626,1.3626,14400.0],["1973-04-04",1.3245,1.3245,1.3245,1.3245,40800.0],["1973-04-05",1.2864,1.2864,1.2864,1.2864,38400.0],["1973-04-06",1.3245,1.3245,1.3245,1.3245,21600.0],["1973-04-09",1.334,1.334,1.334,1.334,7200.0],["1973-04-10",1.334,1.334,1.334,1.334,2400.0],["1973-04-11",1.3531,1.3531,1.3531,1.3531,4800.0],["1973-04-12",1.3531,1.3531,1.3531,1.3531,4800.0],["1973-04-13",1.3531,1.3531,1.3531,1.3531,4800.0],["1973-04-16",1.315,1.315,1.315,1.315,54000.0],["1973-04-17",1.3054,1.3054,1.3054,1.3054,30000.0],["1973-04-18",1.2959,1.2959,1.2959,1.2959,43200.0],["1973-04-19",1.315,1.315,1.315,1.315,10800.0],["1973-04-23",1.3054,1.3054,1.3054,1.3054,2400.0],["1973-04-24",1.2959,1.2959,1.2959,1.2959,18000.0],["1973-04-25",1.2769,1.2769,1.2769,1.2769,15600.0],["1973-04-26",1.2197,1.2197,1.2197,1.2197,42000.0],["1973-04-27",1.2006,1.2006,1.2006,1.2006,3600.0],["1973-04-30",1.0958,1.0958,1.0958,1.0958,27600.0],["1973-05-01",1.0863,1.0863,1.0863,1.0863,15600.0],["1973-05-02",1.1625,1.1625,1.1625,1.1625,19200.0],["1973-05-03",1.1911,1.2292,1.1911,1.1911,12000.0],["1973-05-04",1.2102,1.2483,1.2102,1.2102,6000.0],["1973-05-07",1.2197,1.2578,1.2197,1.2197,6000.0],["1973-05-08",1.2483,1.2864,1.2483,1.2483,16800.0],["1973-05-09",1.2483,1.2864,1.2483,1.2483,10800.0],["1973-05-10",1.2483,1.2483,1.2102,1.2102,10800.0],["1973-05-11",1.2102,1.2102,1.2102,1.2102,0.0],["1973-05-14",1.2102,1.2197,1.1816,1.1816,18000.0],["1973-05-15",1.1816,1.2102,1.172,1.172,13200.0],["1973-05-16",1.172,1.172,1.1339,1.1339,19200.0],["1973-05-17",1.1339,1.153,1.1149,1.1149,15600.0],["1973-05-18",1.1149,1.1149,1.0768,1.0768,22800.0],["1973-05-21",1.0768,1.0768,1.0386,1.0386,15600.0],["1973-05-22",1.0672,1.1053,1.0672,1.0672,12000.0],["1973-05-23",1.0672,1.0958,1.0577,1.0577,9600.0],["1973-05-24",1.1149,1.153,1.1149,1.1149,33600.0],["1973-05-25",1.1149,1.1435,1.1053,1.1053,7200.0],["1973-05-29",1.1053,1.1053,1.1053,1.1053,0.0],["1973-05-30",1.1053,1.1244,1.0863,1.0863,4800.0],["1973-05-31",1.0863,1.1101,1.072,1.072,7200.0],["1973-06-01",1.072,1.0958,1.0577,1.0577,10800.0],["1973-06-04",0.991,0.991,0.9529,0.9529,40800.0],["1973-06-05",0.9529,0.9719,0.9338,0.9338,45600.0],["1973-06-06",0.9529,0.991,0.9529,0.9529,12000.0],["1973-06-07",0.9529,0.991,0.9529,0.9529,18000.0],["1973-06-08",0.9624,1.0005,0.9624,0.9624,3600.0],["1973-06-11",0.9719,1.0101,0.9719,0.9719,9600.0],["1973-06-12",1.0005,1.0386,1.0005,1.0005,8400.0],["1973-06-13",1.0291,1.0672,1.0291,1.0291,14400.0],["1973-06-14",1.0291,1.0482,1.0101,1.0101,4800.0],["1973-06-15",1.0101,1.0482,1.0101,1.0101,7200.0],["1973-06-18",1.0101,1.0386,1.0005,1.0005,13200.0],["1973-06-19",1.0005,1.0386,1.0005,1.0005,6000.0],["1973-06-20",1.0005,1.0005,1.0005,1.0005,0.0],["1973-06-21",1.0005,1.0005,1.0005,1.0005,0.0],["1973-06-22",1.0386,1.0768,1.0386,1.0386,9600.0],["1973-06-25",1.0386,1.0386,1.0386,1.0386,0.0],["1973-06-26",1.0482,1.0863,1.0482,1.0482,20400.0],["1973-06-27",1.0482,1.0768,1.0386,1.0386,3600.0],["1973-06-28",1.0482,1.0863,1.0482,1.0482,1200.0],["1973-06-29",1.0482,1.0863,1.0482,1.0482,2400.0],["1973-07-02",1.0482,1.0863,1.0482,1.0482,3600.0],["1973-07-03",1.0482,1.0768,1.0386,1.0386,22800.0],["1973-07-05",1.0577,1.0958,1.0577,1.0577,19200.0],["1973-07-06",1.0577,1.0768,1.0386,1.0386,4800.0],["1973-07-09",1.0482,1.0863,1.0482,1.0482,18000.0],["1973-07-10",1.0482,1.0863,1.0482,1.0482,30000.0],["1973-07-11",1.0958,1.1339,1.0958,1.0958,58800.0],["1973-07-12",1.0958,1.1339,1.0958,1.0958,1200.0],["1973-07-13",1.0958,1.1244,1.0863,1.0863,2400.0],["1973-07-16",1.1339,1.172,1.1339,1.1339,25200.0],["1973-07-17",1.1339,1.172,1.1339,1.1339,19200.0],["1973-07-18",1.1625,1.2006,1.1625,1.1625,22800.0],["1973-07-19",1.1816,1.2197,1.1816,1.1816,9600.0],["1973-07-20",1.1816,1.1816,1.1816,1.1816,0.0],["1973-07-23",1.1911,1.2292,1.1911,1.1911,10800.0],["1973-07-24",1.2673,1.3054,1.2673,1.2673,37200.0],["1973-07-25",1.2864,1.3245,1.2864,1.2864,10800.0],["1973-07-26",1.2959,1.334,1.2959,1.2959,3600.0],["1973-07-27",1.2959,1.2959,1.2959,1.2959,0.0],["1973-07-30",1.2959,1.3245,1.2864,1.2864,8400.0],["1973-07-31",1.2864,1.3245,1.2864,1.2864,114000.0],["1973-08-01",1.2864,1.3054,1.2673,1.2673,63600.0],["1973-08-02",1.2673,1.3054,1.2673,1.2673,21600.0],["1973-08-03",1.2673,1.2864,1.2483,1.2483,38400.0],["1973-08-06",1.2673,1.3054,1.2673,1.2673,27600.0],["1973-08-07",1.2769,1.315,1.2769,1.2769,8400.0],["1973-08-08",1.315,1.3531,1.315,1.315,28800.0],["1973-08-09",1.315,1.3436,1.3054,1.3054,38400.0],["1973-08-10",1.2673,1.2673,1.2292,1.2292,63600.0],["1973-08-13",1.2292,1.2387,1.2006,1.2006,14400.0],["1973-08-14",1.172,1.172,1.1339,1.1339,21600.0],["1973-08-15",1.1339,1.1435,1.1053,1.1053,19200.0],["1973-08-16",1.1149,1.153,1.1149,1.1149,15600.0],["1973-08-17",1.1149,1.1339,1.0958,1.0958,18000.0],["1973-08-20",1.0958,1.1339,1.0958,1.0958,3600.0],["1973-08-21",1.0672,1.0672,1.0291,1.0291,24000.0],["1973-08-22",1.0291,1.0672,1.0291,1.0291,9600.0],["1973-08-23",1.0577,1.0958,1.0577,1.0577,39600.0],["1973-08-24",1.0672,1.1053,1.0672,1.0672,8400.0],["1973-08-27",1.0672,1.0958,1.0577,1.0577,1200.0],["1973-08-28",1.0768,1.1149,1.0768,1.0768,2400.0],["1973-08-29",1.0768,1.0768,1.0768,1.0768,0.0],["1973-08-30",1.0958,1.1339,1.0958,1.0958,18000.0],["1973-08-31",1.0958,1.1339,1.0958,1.0958,3600.0],["1973-09-04",1.0958,1.1244,1.0863,1.0863,2400.0],["1973-09-05",1.0863,1.0863,1.0482,1.0482,15600.0],["1973-09-06",1.0482,1.0577,1.0196,1.0196,91200.0],["1973-09-07",1.0482,1.0863,1.0482,1.0482,82800.0],["1973-09-10",1.0482,1.0863,1.0482,1.0482,3600.0],["1973-09-11",1.0482,1.0863,1.0482,1.0482,19200.0],["1973-09-12",1.0291,1.0291,0.991,0.991,66000.0],["1973-09-13",0.991,1.0101,0.9719,0.9719,19200.0],["1973-09-14",0.9719,1.0101,0.9719,0.9719,1200.0],["1973-09-17",0.9719,1.0005,0.9624,0.9624,9600.0],["1973-09-18",0.9624,1.0005,0.9624,0.9624,24000.0],["1973-09-19",0.9719,1.0101,0.9719,0.9719,24000.0],["1973-09-20",0.9767,1.0148,0.9767,0.9767,19200.0],["1973-09-21",0.9767,1.0148,0.9767,0.9767,6000.0],["1973-09-24",0.9815,1.0196,0.9815,0.9815,26400.0],["1973-09-25",0.9815,1.0005,0.9624,0.9624,15600.0],["1973-09-26",0.9624,1.0005,0.9624,0.9624,10800.0],["1973-09-27",0.9624,0.991,0.9529,0.9529,10800.0],["1973-09-28",0.9529,0.991,0.9529,0.9529,13200.0],["1973-10-01",0.9529,0.991,0.9529,0.9529,8400.0],["1973-10-02",0.9624,1.0005,0.9624,0.9624,2400.0],["1973-10-03",0.9719,1.0101,0.9719,0.9719,48000.0],["1973-10-04",0.9815,1.0196,0.9815,0.9815,33600.0],["1973-10-05",0.991,1.0291,0.991,0.991,7200.0],["1973-10-08",0.991,1.0196,0.9815,0.9815,2400.0],["1973-10-09",1.0101,1.0482,1.0101,1.0101,19200.0],["1973-10-10",1.0101,1.0386,1.0005,1.0005,7200.0],["1973-10-11",1.0005,1.0386,1.0005,1.0005,6000.0],["1973-10-12",1.0101,1.0482,1.0101,1.0101,4800.0],["1973-10-15",1.0101,1.0482,1.0101,1.0101,16800.0],["1973-10-16",1.0101,1.0196,0.9815,0.9815,10800.0],["1973-10-17",0.9815,1.0101,0.9719,0.9719,6000.0],["1973-10-18",0.9719,0.9719,0.9719,0.9719,0.0],["1973-10-19",0.9719,1.0101,0.9719,0.9719,12000.0],["1973-10-22",0.9719,1.0101,0.9719,0.9719,6000.0],["1973-10-23",0.9719,1.0005,0.9624,0.9624,28800.0],["1973-10-24",0.9624,1.0005,0.9624,0.9624,30000.0],["1973-10-25",0.9624,1.0005,0.9624,0.9624,1200.0],["1973-10-26",0.9624,0.9624,0.9624,0.9624,0.0],["1973-10-29",0.9624,1.0005,0.9624,0.9624,14400.0],["1973-10-30",0.9624,0.991,0.9529,0.9529,8400.0],["1973-10-31",0.9529,0.991,0.9529,0.9529,2400.0],["1973-11-01",0.9529,0.991,0.9529,0.9529,1200.0],["1973-11-02",0.9529,0.9719,0.9338,0.9338,14400.0],["1973-11-05",0.9338,0.9719,0.9338,0.9338,7200.0],["1973-11-06",0.9148,0.9148,0.8767,0.8767,57600.0],["1973-11-07",0.8767,0.9148,0.8767,0.8767,1200.0],["1973-11-08",0.8767,0.9148,0.8767,0.8767,2400.0],["1973-11-09",0.8767,0.8957,0.8576,0.8576,9600.0],["1973-11-12",0.8576,0.8767,0.8385,0.8385,3600.0],["1973-11-13",0.8385,0.8767,0.8385,0.8385,2400.0],["1973-11-14",0.8385,0.8576,0.8195,0.8195,10800.0],["1973-11-15",0.8195,0.8576,0.8195,0.8195,6000.0],["1973-11-16",0.8576,0.8957,0.8576,0.8576,24000.0],["1973-11-19",0.8481,0.8481,0.8099,0.8099,16800.0],["1973-11-20",0.8004,0.8004,0.7623,0.7623,18000.0],["1973-11-21",0.7718,0.8099,0.7718,0.7718,14400.0],["1973-11-23",0.7718,0.8004,0.7623,0.7623,6000.0],["1973-11-26",0.7528,0.7528,0.7147,0.7147,25200.0],["1973-11-27",0.7051,0.7051,0.667,0.667,20400.0],["1973-11-28",0.667,0.6765,0.6384,0.6384,6000.0],["1973-11-29",0.6384,0.6765,0.6384,0.6384,6000.0],["1973-11-30",0.6384,0.6765,0.6384,0.6384,7200.0],["1973-12-03",0.6289,0.6289,0.5908,0.5908,32400.0],["1973-12-04",0.6003,0.6384,0.6003,0.6003,9600.0],["1973-12-05",0.4669,0.4669,0.4288,0.4288,74400.0],["1973-12-06",0.5241,0.5622,0.5241,0.5241,60000.0],["1973-12-07",0.5908,0.6289,0.5908,0.5908,54000.0],["1973-12-10",0.6003,0.6384,0.6003,0.6003,14400.0],["1973-12-11",0.6003,0.6194,0.5813,0.5813,15600.0],["1973-12-12",0.5908,0.6289,0.5908,0.5908,10800.0],["1973-12-13",0.5908,0.6003,0.5622,0.5622,20400.0],["1973-12-14",0.5622,0.5813,0.5431,0.5431,10800.0],["1973-12-17",0.5527,0.5908,0.5527,0.5527,3600.0],["1973-12-18",0.5527,0.5813,0.5431,0.5431,14400.0],["1973-12-19",0.5527,0.5908,0.5527,0.5527,7200.0],["1973-12-20",0.5527,0.5908,0.5527,0.5527,4800.0],["1973-12-21",0.5527,0.5908,0.5527,0.5527,1200.0],["1973-12-24",0.5527,0.5908,0.5527,0.5527,2400.0],["1973-12-26",0.5527,0.5622,0.5241,0.5241,15600.0],["1973-12-27",0.5241,0.5622,0.5241,0.5241,9600.0],["1973-12-28",0.5241,0.5622,0.5241,0.5241,15600.0],["1973-12-31",0.5241,0.5241,0.486,0.486,21600.0],["1974-01-02",0.486,0.5241,0.486,0.486,1200.0],["1974-01-03",0.5146,0.5527,0.5146,0.5146,4800.0],["1974-01-04",0.5717,0.6098,0.5717,0.5717,15600.0],["1974-01-07",0.5717,0.6098,0.5717,0.5717,12000.0],["1974-01-08",0.5717,0.5908,0.5527,0.5527,12000.0],["1974-01-09",0.5527,0.5908,0.5527,0.5527,2400.0],["1974-01-10",0.5527,0.5908,0.5527,0.5527,3600.0],["1974-01-11",0.5527,0.5908,0.5527,0.5527,1200.0],["1974-01-14",0.5527,0.5908,0.5527,0.5527,12000.0],["1974-01-15",0.5527,0.5527,0.5527,0.5527,0.0],["1974-01-16",0.5527,0.5813,0.5431,0.5431,2400.0],["1974-01-17",0.5622,0.6003,0.5622,0.5622,14400.0],["1974-01-18",0.5622,0.5908,0.5527,0.5527,7200.0],["1974-01-21",0.5527,0.5527,0.5146,0.5146,22800.0],["1974-01-22",0.5146,0.5336,0.4955,0.4955,8400.0],["1974-01-23",0.5146,0.5527,0.5146,0.5146,16800.0],["1974-01-24",0.5146,0.5527,0.5146,0.5146,4800.0],["1974-01-25",0.5241,0.5622,0.5241,0.5241,10800.0],["1974-01-28",0.5336,0.5717,0.5336,0.5336,1200.0],["1974-01-29",0.5336,0.5336,0.5336,0.5336,0.0],["1974-01-30",0.5336,0.5622,0.5241,0.5241,2400.0],["1974-01-31",0.5241,0.5527,0.5146,0.5146,6000.0],["1974-02-01",0.5146,0.5431,0.505,0.505,10800.0],["1974-02-04",0.505,0.505,0.505,0.505,0.0],["1974-02-05",0.505,0.5336,0.4955,0.4955,7200.0],["1974-02-06",0.4955,0.5336,0.4955,0.4955,1200.0],["1974-02-07",0.4955,0.5336,0.4955,0.4955,1200.0],["1974-02-08",0.505,0.5431,0.505,0.505,1200.0],["1974-02-11",0.505,0.5431,0.505,0.505,4800.0],["1974-02-12",0.505,0.505,0.505,0.505,0.0],["1974-02-13",0.5146,0.5527,0.5146,0.5146,2400.0],["1974-02-14",0.5146,0.5146,0.5146,0.5146,0.0],["1974-02-15",0.5146,0.5431,0.505,0.505,7200.0],["1974-02-19",0.505,0.505,0.505,0.505,0.0],["1974-02-20",0.505,0.5431,0.505,0.505,10800.0],["1974-02-21",0.505,0.5431,0.505,0.505,1200.0],["1974-02-22",0.505,0.5241,0.486,0.486,18000.0],["1974-02-25",0.486,0.5241,0.486,0.486,12000.0],["1974-02-26",0.486,0.5146,0.4764,0.4764,1200.0],["1974-02-27",0.4764,0.505,0.4669,0.4669,19200.0],["1974-02-28",0.4669,0.505,0.4669,0.4669,4800.0],["1974-03-01",0.4669,0.4955,0.4574,0.4574,2400.0],["1974-03-04",0.4574,0.4764,0.4383,0.4383,13200.0],["1974-03-05",0.4383,0.4764,0.4383,0.4383,4800.0],["1974-03-06",0.4764,0.5146,0.4764,0.4764,31200.0],["1974-03-07",0.4764,0.5146,0.4764,0.4764,13200.0],["1974-03-08",0.486,0.5241,0.486,0.486,36000.0],["1974-03-11",0.486,0.5241,0.486,0.486,4800.0],["1974-03-12",0.486,0.5241,0.486,0.486,1200.0],["1974-03-13",0.486,0.5241,0.486,0.486,3600.0],["1974-03-14",0.486,0.5146,0.4764,0.4764,10800.0],["1974-03-15",0.4764,0.5146,0.4764,0.4764,12000.0],["1974-03-18",0.4764,0.5146,0.4764,0.4764,12000.0],["1974-03-19",0.4764,0.5146,0.4764,0.4764,1200.0],["1974-03-20",0.4764,0.505,0.4669,0.4669,24000.0],["1974-03-21",0.4764,0.5146,0.4764,0.4764,14400.0],["1974-03-22",0.4764,0.4764,0.4764,0.4764,0.0],["1974-03-25",0.4764,0.505,0.4669,0.4669,25200.0],["1974-03-26",0.4669,0.505,0.4669,0.4669,10800.0],["1974-03-27",0.4669,0.4955,0.4574,0.4574,13200.0],["1974-03-28",0.4574,0.4764,0.4383,0.4383,19200.0],["1974-03-29",0.4383,0.4764,0.4383,0.4383,4800.0],["1974-04-01",0.4383,0.4669,0.4288,0.4288,9600.0],["1974-04-02",0.4383,0.4764,0.4383,0.4383,15600.0],["1974-04-03",0.4383,0.4669,0.4288,0.4288,7200.0],["1974-04-04",0.4288,0.4669,0.4288,0.4288,1200.0],["1974-04-05",0.4288,0.4669,0.4288,0.4288,7200.0],["1974-04-08",0.4288,0.4669,0.4288,0.4288,12000.0],["1974-04-09",0.4288,0.4669,0.4288,0.4288,7200.0],["1974-04-10",0.4288,0.4669,0.4288,0.4288,13200.0],["1974-04-11",0.4288,0.4669,0.4288,0.4288,1200.0],["1974-04-15",0.4288,0.4479,0.4097,0.4097,8400.0],["1974-04-16",0.4097,0.4479,0.4097,0.4097,1200.0],["1974-04-17",0.4097,0.4479,0.4097,0.4097,4800.0],["1974-04-18",0.4097,0.4479,0.4097,0.4097,6000.0],["1974-04-19",0.4097,0.4479,0.4097,0.4097,3600.0],["1974-04-22",0.4097,0.4431,0.405,0.405,7200.0],["1974-04-23",0.4097,0.4479,0.4097,0.4097,3600.0],["1974-04-24",0.4097,0.4383,0.4002,0.4002,12000.0],["1974-04-25",0.4002,0.4193,0.3812,0.3812,12000.0],["1974-04-26",0.3812,0.4193,0.3812,0.3812,1200.0],["1974-04-29",0.3812,0.4097,0.3716,0.3716,9600.0],["1974-04-30",0.3716,0.3716,0.3716,0.3716,0.0],["1974-05-01",0.3716,0.4097,0.3716,0.3716,2400.0],["1974-05-02",0.3716,0.4097,0.3716,0.3716,3600.0],["1974-05-03",0.3716,0.4097,0.3716,0.3716,4800.0],["1974-05-06",0.3716,0.4002,0.3621,0.3621,2400.0],["1974-05-07",0.3621,0.4002,0.3621,0.3621,1200.0],["1974-05-08",0.3621,0.4002,0.3621,0.3621,1200.0],["1974-05-09",0.3621,0.4002,0.3621,0.3621,2400.0],["1974-05-10",0.3716,0.4097,0.3716,0.3716,6000.0],["1974-05-13",0.3716,0.4097,0.3716,0.3716,4800.0],["1974-05-14",0.3716,0.3716,0.3716,0.3716,0.0],["1974-05-15",0.3812,0.4193,0.3812,0.3812,12000.0],["1974-05-16",0.3812,0.4097,0.3716,0.3716,18000.0],["1974-05-17",0.3716,0.4097,0.3716,0.3716,3600.0],["1974-05-20",0.3716,0.4097,0.3716,0.3716,1200.0],["1974-05-21",0.3716,0.3716,0.3716,0.3716,0.0],["1974-05-22",0.3716,0.4097,0.3716,0.3716,1200.0],["1974-05-23",0.3716,0.4097,0.3716,0.3716,3600.0],["1974-05-24",0.3716,0.4097,0.3716,0.3716,6000.0],["1974-05-28",0.3812,0.4193,0.3812,0.3812,1200.0],["1974-05-29",0.3812,0.3812,0.3812,0.3812,0.0],["1974-05-30",0.3812,0.4097,0.3716,0.3716,12000.0],["1974-05-31",0.3716,0.4097,0.3716,0.3716,15600.0],["1974-06-03",0.3716,0.4097,0.3716,0.3716,7200.0],["1974-06-04",0.3716,0.4097,0.3716,0.3716,25200.0],["1974-06-05",0.3716,0.3716,0.3716,0.3716,0.0],["1974-06-06",0.3812,0.4193,0.3812,0.3812,2400.0],["1974-06-07",0.3812,0.4193,0.3812,0.3812,14400.0],["1974-06-10",0.3812,0.4193,0.3812,0.3812,3600.0],["1974-06-11",0.4288,0.4669,0.4288,0.4288,22800.0],["1974-06-12",0.4288,0.4574,0.4193,0.4193,6000.0],["1974-06-13",0.4288,0.4669,0.4288,0.4288,8400.0],["1974-06-14",0.4288,0.4669,0.4288,0.4288,24000.0],["1974-06-17",0.4288,0.4574,0.4193,0.4193,16800.0],["1974-06-18",0.4193,0.4479,0.4097,0.4097,6000.0],["1974-06-19",0.4097,0.4193,0.3812,0.3812,45600.0],["1974-06-20",0.3812,0.3907,0.3621,0.3621,15600.0],["1974-06-21",0.3621,0.3907,0.3621,0.3621,2400.0],["1974-06-24",0.3621,0.3907,0.3621,0.3621,36000.0],["1974-06-25",0.3621,0.3907,0.3621,0.3621,8400.0],["1974-06-26",0.3621,0.3907,0.3621,0.3621,9600.0],["1974-06-27",0.3621,0.3716,0.343,0.343,8400.0],["1974-06-28",0.3526,0.3812,0.3526,0.3526,13200.0],["1974-07-01",0.3526,0.3716,0.343,0.343,36000.0],["1974-07-02",0.343,0.3716,0.343,0.343,6000.0],["1974-07-03",0.343,0.3716,0.343,0.343,7200.0],["1974-07-05",0.343,0.3716,0.343,0.343,1200.0],["1974-07-08",0.343,0.3716,0.343,0.343,1200.0],["1974-07-09",0.343,0.343,0.343,0.343,0.0],["1974-07-10",0.343,0.3716,0.343,0.343,3600.0],["1974-07-11",0.343,0.3716,0.343,0.343,20400.0],["1974-07-12",0.3526,0.3812,0.3526,0.3526,4800.0],["1974-07-15",0.3526,0.3812,0.3526,0.3526,3600.0],["1974-07-16",0.3526,0.3812,0.3526,0.3526,4800.0],["1974-07-17",0.3526,0.3526,0.3526,0.3526,0.0],["1974-07-18",0.3526,0.3812,0.3526,0.3526,1200.0],["1974-07-19",0.3526,0.3812,0.3526,0.3526,2400.0],["1974-07-22",0.3526,0.3526,0.3526,0.3526,0.0],["1974-07-23",0.3526,0.3812,0.3526,0.3526,1200.0],["1974-07-24",0.3526,0.3812,0.3526,0.3526,4800.0],["1974-07-25",0.3526,0.3812,0.3526,0.3526,3600.0],["1974-07-26",0.3526,0.3812,0.3526,0.3526,22800.0],["1974-07-29",0.3526,0.3812,0.3526,0.3526,4800.0],["1974-07-30",0.3526,0.3526,0.3526,0.3526,0.0],["1974-07-31",0.3526,0.3716,0.343,0.343,1200.0],["1974-08-01",0.343,0.3716,0.343,0.343,2400.0],["1974-08-02",0.343,0.343,0.343,0.343,0.0],["1974-08-05",0.343,0.343,0.343,0.343,0.0],["1974-08-06",0.343,0.3526,0.324,0.324,12000.0],["1974-08-07",0.3335,0.3621,0.3335,0.3335,4800.0],["1974-08-08",0.3335,0.3621,0.3335,0.3335,7200.0],["1974-08-09",0.3335,0.3621,0.3335,0.3335,45600.0],["1974-08-12",0.3335,0.3621,0.3335,0.3335,3600.0],["1974-08-13",0.343,0.3716,0.343,0.343,2400.0],["1974-08-14",0.343,0.3716,0.343,0.343,3600.0],["1974-08-15",0.343,0.343,0.343,0.343,0.0],["1974-08-16",0.343,0.343,0.343,0.343,0.0],["1974-08-19",0.343,0.3526,0.324,0.324,6000.0],["1974-08-20",0.324,0.3526,0.324,0.324,2400.0],["1974-08-21",0.324,0.3526,0.324,0.324,1200.0],["1974-08-22",0.324,0.3526,0.324,0.324,1200.0],["1974-08-23",0.324,0.3526,0.324,0.324,1200.0],["1974-08-26",0.324,0.3526,0.324,0.324,1200.0],["1974-08-27",0.2763,0.2763,0.2477,0.2477,33600.0],["1974-08-28",0.2573,0.2859,0.2573,0.2573,6000.0],["1974-08-29",0.2668,0.2954,0.2668,0.2668,7200.0],["1974-08-30",0.2954,0.324,0.2954,0.2954,15600.0],["1974-09-03",0.2954,0.2954,0.2954,0.2954,0.0],["1974-09-04",0.2954,0.324,0.2954,0.2954,2400.0],["1974-09-05",0.2954,0.2954,0.2668,0.2668,25200.0],["1974-09-06",0.2859,0.3145,0.2859,0.2859,21600.0],["1974-09-09",0.2859,0.2859,0.2859,0.2859,0.0],["1974-09-10",0.2859,0.3145,0.2859,0.2859,2400.0],["1974-09-11",0.2859,0.3145,0.2859,0.2859,4800.0],["1974-09-12",0.2859,0.2954,0.2668,0.2668,8400.0],["1974-09-13",0.2668,0.2954,0.2668,0.2668,2400.0],["1974-09-16",0.2668,0.2954,0.2668,0.2668,8400.0],["1974-09-17",0.2668,0.2954,0.2668,0.2668,7200.0],["1974-09-18",0.2668,0.2954,0.2668,0.2668,1200.0],["1974-09-19",0.2668,0.2763,0.2477,0.2477,7200.0],["1974-09-20",0.2477,0.2763,0.2477,0.2477,3600.0],["1974-09-23",0.2382,0.2382,0.2096,0.2096,31200.0],["1974-09-24",0.2192,0.2477,0.2192,0.2192,10800.0],["1974-09-25",0.2192,0.2477,0.2192,0.2192,4800.0],["1974-09-26",0.2192,0.2477,0.2192,0.2192,3600.0],["1974-09-27",0.2287,0.2573,0.2287,0.2287,4800.0],["1974-09-30",0.2287,0.2573,0.2287,0.2287,10800.0],["1974-10-01",0.2287,0.2573,0.2287,0.2287,30000.0],["1974-10-02",0.2287,0.2573,0.2287,0.2287,2400.0],["1974-10-03",0.2287,0.2573,0.2287,0.2287,2400.0],["1974-10-04",0.2287,0.2477,0.2192,0.2192,18000.0],["1974-10-07",0.2192,0.2477,0.2192,0.2192,4800.0],["1974-10-08",0.2192,0.2477,0.2192,0.2192,15600.0],["1974-10-09",0.2382,0.2668,0.2382,0.2382,28800.0],["1974-10-10",0.2382,0.2573,0.2287,0.2287,18000.0],["1974-10-11",0.2287,0.2477,0.2192,0.2192,20400.0],["1974-10-14",0.2192,0.2477,0.2192,0.2192,4800.0],["1974-10-15",0.2192,0.2382,0.2096,0.2096,56400.0],["1974-10-16",0.2096,0.2382,0.2096,0.2096,28800.0],["1974-10-17",0.2096,0.2382,0.2096,0.2096,1200.0],["1974-10-18",0.2096,0.2382,0.2096,0.2096,74400.0],["1974-10-21",0.2096,0.2382,0.2096,0.2096,2400.0],["1974-10-22",0.2096,0.2239,0.2049,0.2049,16800.0],["1974-10-23",0.2049,0.2239,0.2049,0.2049,18000.0],["1974-10-24",0.2049,0.2239,0.2049,0.2049,2400.0],["1974-10-25",0.2049,0.2192,0.2001,0.2001,8400.0],["1974-10-28",0.2001,0.2192,0.2001,0.2001,7200.0],["1974-10-29",0.2001,0.2001,0.181,0.181,61200.0],["1974-10-30",0.181,0.2001,0.181,0.181,6000.0],["1974-10-31",0.2001,0.2192,0.2001,0.2001,4800.0],["1974-11-01",0.2001,0.2144,0.1953,0.1953,3600.0],["1974-11-04",0.1953,0.2144,0.1953,0.1953,3600.0],["1974-11-05",0.1953,0.2144,0.1953,0.1953,3600.0],["1974-11-06",0.1953,0.2144,0.1953,0.1953,16800.0],["1974-11-07",0.1953,0.2144,0.1953,0.1953,12000.0],["1974-11-08",0.1953,0.2144,0.1953,0.1953,37200.0],["1974-11-11",0.1953,0.2096,0.1906,0.1906,16800.0],["1974-11-12",0.1906,0.2096,0.1906,0.1906,26400.0],["1974-11-13",0.1906,0.2049,0.1858,0.1858,9600.0],["1974-11-14",0.1858,0.2001,0.181,0.181,75600.0],["1974-11-15",0.181,0.1953,0.1763,0.1763,68400.0],["1974-11-18",0.1763,0.1763,0.1763,0.1763,0.0],["1974-11-19",0.181,0.2001,0.181,0.181,72000.0],["1974-11-20",0.181,0.1953,0.1763,0.1763,14400.0],["1974-11-21",0.1763,0.1953,0.1763,0.1763,16800.0],["1974-11-22",0.1763,0.1953,0.1763,0.1763,15600.0],["1974-11-25",0.181,0.2001,0.181,0.181,12000.0],["1974-11-26",0.181,0.2001,0.181,0.181,4800.0],["1974-11-27",0.181,0.2001,0.181,0.181,26400.0],["1974-11-29",0.181,0.2001,0.181,0.181,14400.0],["1974-12-02",0.181,0.2001,0.181,0.181,2400.0],["1974-12-03",0.1858,0.2049,0.1858,0.1858,4800.0],["1974-12-04",0.1906,0.2096,0.1906,0.1906,2400.0],["1974-12-05",0.1906,0.2096,0.1906,0.1906,15600.0],["1974-12-06",0.1906,0.2049,0.1858,0.1858,2400.0],["1974-12-09",0.1858,0.2049,0.1858,0.1858,6000.0],["1974-12-10",0.1906,0.2096,0.1906,0.1906,6000.0],["1974-12-11",0.1906,0.2096,0.1906,0.1906,22800.0],["1974-12-12",0.1906,0.2001,0.181,0.181,31200.0],["1974-12-13",0.181,0.2001,0.181,0.181,9600.0],["1974-12-16",0.1858,0.2049,0.1858,0.1858,8400.0],["1974-12-17",0.1858,0.2001,0.181,0.181,12000.0],["1974-12-18",0.181,0.2001,0.181,0.181,9600.0],["1974-12-19",0.181,0.2001,0.181,0.181,8400.0],["1974-12-20",0.181,0.1953,0.1763,0.1763,27600.0],["1974-12-23",0.1763,0.1953,0.1763,0.1763,18000.0],["1974-12-24",0.1763,0.1953,0.1763,0.1763,1200.0],["1974-12-26",0.1763,0.1953,0.1763,0.1763,4800.0],["1974-12-27",0.1763,0.1953,0.1763,0.1763,7200.0],["1974-12-30",0.1763,0.1906,0.1715,0.1715,16800.0],["1974-12-31",0.1715,0.1858,0.1668,0.1668,32400.0],["1975-01-02",0.1715,0.1906,0.1715,0.1715,4800.0],["1975-01-03",0.1715,0.1906,0.1715,0.1715,4800.0],["1975-01-06",0.1715,0.1906,0.1715,0.1715,12000.0],["1975-01-07",0.1715,0.1906,0.1715,0.1715,3600.0],["1975-01-08",0.1715,0.1906,0.1715,0.1715,48000.0],["1975-01-09",0.1763,0.1953,0.1763,0.1763,9600.0],["1975-01-10",0.181,0.2001,0.181,0.181,21600.0],["1975-01-13",0.1858,0.2049,0.1858,0.1858,4800.0],["1975-01-14",0.1953,0.2144,0.1953,0.1953,13200.0],["1975-01-15",0.262,0.2811,0.262,0.262,31200.0],["1975-01-16",0.2763,0.3049,0.2763,0.2763,55200.0],["1975-01-17",0.2763,0.2906,0.2716,0.2716,4800.0],["1975-01-20",0.2763,0.2954,0.2763,0.2763,12000.0],["1975-01-21",0.2763,0.2954,0.2763,0.2763,2400.0],["1975-01-22",0.2859,0.3049,0.2859,0.2859,15600.0],["1975-01-23",0.2859,0.3145,0.2859,0.2859,2400.0],["1975-01-24",0.2859,0.3049,0.2859,0.2859,4800.0],["1975-01-27",0.2859,0.3145,0.2859,0.2859,2400.0],["1975-01-28",0.324,0.3526,0.324,0.324,37200.0],["1975-01-29",0.3812,0.4097,0.3812,0.3812,25200.0],["1975-01-30",0.3526,0.3526,0.324,0.324,28800.0],["1975-01-31",0.324,0.3526,0.324,0.324,19200.0],["1975-02-03",0.324,0.343,0.3145,0.3145,14400.0],["1975-02-04",0.3145,0.3335,0.3049,0.3049,2400.0],["1975-02-05",0.3049,0.3335,0.3049,0.3049,15600.0],["1975-02-06",0.3049,0.3335,0.3049,0.3049,62400.0],["1975-02-07",0.3049,0.324,0.3049,0.3049,8400.0],["1975-02-10",0.2859,0.2859,0.2573,0.2573,16800.0],["1975-02-11",0.2573,0.2859,0.2573,0.2573,13200.0],["1975-02-12",0.2573,0.2859,0.2573,0.2573,3600.0],["1975-02-13",0.2668,0.2954,0.2668,0.2668,14400.0],["1975-02-14",0.2763,0.3049,0.2763,0.2763,4800.0],["1975-02-18",0.2763,0.2954,0.2668,0.2668,3600.0],["1975-02-19",0.2668,0.2668,0.2668,0.2668,0.0],["1975-02-20",0.2668,0.2954,0.2668,0.2668,3600.0],["1975-02-21",0.2668,0.2954,0.2668,0.2668,4800.0],["1975-02-24",0.2668,0.2954,0.2668,0.2668,4800.0],["1975-02-25",0.2668,0.2859,0.2573,0.2573,7200.0],["1975-02-26",0.2668,0.2954,0.2668,0.2668,8400.0],["1975-02-27",0.2668,0.2668,0.2668,0.2668,0.0],["1975-02-28",0.2668,0.2954,0.2668,0.2668,18000.0],["1975-03-03",0.2859,0.3145,0.2859,0.2859,4800.0],["1975-03-04",0.2859,0.3049,0.2763,0.2763,19200.0],["1975-03-05",0.2763,0.2954,0.2668,0.2668,2400.0],["1975-03-06",0.2668,0.2954,0.2668,0.2668,1200.0],["1975-03-07",0.2668,0.2954,0.2668,0.2668,2400.0],["1975-03-10",0.2859,0.3145,0.2859,0.2859,10800.0],["1975-03-11",0.3049,0.3335,0.3049,0.3049,45600.0],["1975-03-12",0.3049,0.3335,0.3049,0.3049,3600.0],["1975-03-13",0.3049,0.3335,0.3049,0.3049,4800.0],["1975-03-14",0.3049,0.3335,0.3049,0.3049,7200.0],["1975-03-17",0.3049,0.3335,0.3049,0.3049,4800.0],["1975-03-18",0.3145,0.343,0.3145,0.3145,10800.0],["1975-03-19",0.3145,0.343,0.3145,0.3145,13200.0],["1975-03-20",0.324,0.3526,0.324,0.324,3600.0],["1975-03-21",0.3335,0.3621,0.3335,0.3335,28800.0],["1975-03-24",0.3335,0.3621,0.3335,0.3335,8400.0],["1975-03-25",0.3335,0.3621,0.3335,0.3335,3600.0],["1975-03-26",0.343,0.3716,0.343,0.343,19200.0],["1975-03-27",0.343,0.3716,0.343,0.343,9600.0],["1975-03-31",0.343,0.343,0.343,0.343,0.0],["1975-04-01",0.343,0.343,0.343,0.343,0.0],["1975-04-02",0.343,0.3526,0.324,0.324,4800.0],["1975-04-03",0.324,0.324,0.324,0.324,0.0],["1975-04-04",0.324,0.343,0.3145,0.3145,25200.0],["1975-04-07",0.3145,0.343,0.3145,0.3145,19200.0],["1975-04-08",0.3145,0.343,0.3145,0.3145,72000.0],["1975-04-09",0.3145,0.3145,0.3145,0.3145,0.0],["1975-04-10",0.3145,0.343,0.3145,0.3145,121200.0],["1975-04-11",0.3145,0.3145,0.3145,0.3145,0.0],["1975-04-14",0.3145,0.3335,0.3049,0.3049,10800.0],["1975-04-15",0.3145,0.3335,0.3145,0.3145,7200.0],["1975-04-16",0.3145,0.3335,0.3145,0.3145,478800.0],["1975-04-17",0.3145,0.3335,0.3145,0.3145,7200.0],["1975-04-18",0.3145,0.3335,0.3145,0.3145,3600.0],["1975-04-21",0.3145,0.3335,0.3145,0.3145,3600.0],["1975-04-22",0.3145,0.3335,0.3145,0.3145,6000.0],["1975-04-23",0.3145,0.3335,0.3145,0.3145,122400.0],["1975-04-24",0.3145,0.3145,0.3145,0.3145,0.0],["1975-04-25",0.3145,0.3335,0.3145,0.3145,16800.0],["1975-04-28",0.3145,0.3335,0.3145,0.3145,12000.0],["1975-04-29",0.3145,0.3335,0.3145,0.3145,1200.0],["1975-04-30",0.3145,0.3335,0.3145,0.3145,1200.0],["1975-05-01",0.3145,0.3335,0.3145,0.3145,2400.0],["1975-05-02",0.3145,0.324,0.3049,0.3049,33600.0],["1975-05-05",0.3049,0.324,0.3049,0.3049,1200.0],["1975-05-06",0.3049,0.324,0.3049,0.3049,15600.0],["1975-05-07",0.3097,0.3287,0.3097,0.3097,15600.0],["1975-05-08",0.3097,0.3287,0.3097,0.3097,6000.0],["1975-05-09",0.3097,0.3287,0.3097,0.3097,4800.0],["1975-05-12",0.3097,0.3287,0.3097,0.3097,3600.0],["1975-05-13",0.3097,0.324,0.3049,0.3049,25200.0],["1975-05-14",0.3049,0.3145,0.2954,0.2954,21600.0],["1975-05-15",0.2954,0.3145,0.2954,0.2954,2400.0],["1975-05-16",0.2954,0.3049,0.2859,0.2859,15600.0],["1975-05-19",0.2859,0.3049,0.2859,0.2859,3600.0],["1975-05-20",0.2859,0.3049,0.2859,0.2859,14400.0],["1975-05-21",0.2859,0.3049,0.2859,0.2859,6000.0],["1975-05-22",0.2859,0.2859,0.2859,0.2859,0.0],["1975-05-23",0.3145,0.3335,0.3145,0.3145,42000.0],["1975-05-27",0.3287,0.3478,0.3287,0.3287,32400.0],["1975-05-28",0.3287,0.343,0.324,0.324,9600.0],["1975-05-29",0.324,0.343,0.324,0.324,14400.0],["1975-05-30",0.324,0.343,0.324,0.324,2400.0],["1975-06-02",0.324,0.343,0.324,0.324,4800.0],["1975-06-03",0.324,0.343,0.324,0.324,9600.0],["1975-06-04",0.3383,0.3573,0.3383,0.3383,31200.0],["1975-06-05",0.3383,0.3573,0.3383,0.3383,4800.0],["1975-06-06",0.343,0.3621,0.343,0.343,9600.0],["1975-06-09",0.3573,0.3764,0.3573,0.3573,18000.0],["1975-06-10",0.4002,0.4193,0.4002,0.4002,58800.0],["1975-06-11",0.4145,0.4336,0.4145,0.4145,20400.0],["1975-06-12",0.4145,0.4336,0.4145,0.4145,15600.0],["1975-06-13",0.4336,0.4526,0.4336,0.4336,37200.0],["1975-06-16",0.4383,0.4574,0.4383,0.4383,7200.0],["1975-06-17",0.4479,0.4669,0.4479,0.4479,36000.0],["1975-06-18",0.4479,0.4669,0.4479,0.4479,12000.0],["1975-06-19",0.4479,0.4479,0.4479,0.4479,0.0],["1975-06-20",0.4669,0.486,0.4669,0.4669,15600.0],["1975-06-23",0.4907,0.5098,0.4907,0.4907,16800.0],["1975-06-24",0.4955,0.5146,0.4955,0.4955,13200.0],["1975-06-25",0.4955,0.5003,0.4812,0.4812,27600.0],["1975-06-26",0.4812,0.5003,0.4812,0.4812,26400.0],["1975-06-27",0.4812,0.4812,0.4621,0.4621,10800.0],["1975-06-30",0.4621,0.4812,0.4621,0.4621,1200.0],["1975-07-01",0.4288,0.4288,0.4097,0.4097,50400.0],["1975-07-02",0.3954,0.3954,0.3764,0.3764,28800.0],["1975-07-03",0.4431,0.4621,0.4431,0.4431,64800.0],["1975-07-07",0.4717,0.4907,0.4717,0.4717,39600.0],["1975-07-08",0.4764,0.4955,0.4764,0.4764,12000.0],["1975-07-09",0.4955,0.5146,0.4955,0.4955,27600.0],["1975-07-10",0.505,0.5241,0.505,0.505,46800.0],["1975-07-11",0.5288,0.5479,0.5288,0.5288,20400.0],["1975-07-14",0.5288,0.5479,0.5288,0.5288,16800.0],["1975-07-15",0.5384,0.5574,0.5384,0.5384,20400.0],["1975-07-16",0.5479,0.567,0.5479,0.5479,32400.0],["1975-07-17",0.5479,0.5622,0.5431,0.5431,10800.0],["1975-07-18",0.5431,0.5574,0.5384,0.5384,4800.0],["1975-07-21",0.5384,0.5527,0.5336,0.5336,8400.0],["1975-07-22",0.5336,0.5527,0.5336,0.5336,22800.0],["1975-07-23",0.5336,0.5527,0.5336,0.5336,12000.0],["1975-07-24",0.5336,0.5527,0.5336,0.5336,12000.0],["1975-07-25",0.5336,0.5527,0.5336,0.5336,14400.0],["1975-07-28",0.5336,0.5527,0.5336,0.5336,34800.0],["1975-07-29",0.5336,0.5527,0.5336,0.5336,18000.0],["1975-07-30",0.5336,0.5527,0.5336,0.5336,14400.0],["1975-07-31",0.5336,0.5527,0.5336,0.5336,1200.0],["1975-08-01",0.5336,0.5479,0.5288,0.5288,45600.0],["1975-08-04",0.5288,0.5288,0.5288,0.5288,0.0],["1975-08-05",0.5288,0.5431,0.5241,0.5241,4800.0],["1975-08-06",0.5241,0.5431,0.5241,0.5241,12000.0],["1975-08-07",0.5241,0.5431,0.5241,0.5241,3600.0],["1975-08-08",0.5336,0.5527,0.5336,0.5336,19200.0],["1975-08-11",0.5336,0.5527,0.5336,0.5336,6000.0],["1975-08-12",0.5336,0.5527,0.5336,0.5336,1200.0],["1975-08-13",0.5336,0.5479,0.5288,0.5288,21600.0],["1975-08-14",0.5288,0.5479,0.5288,0.5288,9600.0],["1975-08-15",0.5288,0.5479,0.5288,0.5288,6000.0],["1975-08-18",0.5288,0.5479,0.5288,0.5288,8400.0],["1975-08-19",0.5288,0.5336,0.5146,0.5146,20400.0],["1975-08-20",0.4717,0.4717,0.4526,0.4526,36000.0],["1975-08-21",0.4526,0.4717,0.4526,0.4526,3600.0],["1975-08-22",0.4574,0.4764,0.4574,0.4574,7200.0],["1975-08-25",0.4574,0.4764,0.4574,0.4574,6000.0],["1975-08-26",0.4574,0.4764,0.4574,0.4574,4800.0],["1975-08-27",0.4574,0.4574,0.4574,0.4574,0.0],["1975-08-28",0.4574,0.4764,0.4574,0.4574,1200.0],["1975-08-29",0.4574,0.4764,0.4574,0.4574,7200.0],["1975-09-02",0.4574,0.4764,0.4574,0.4574,2400.0],["1975-09-03",0.4526,0.4526,0.4336,0.4336,13200.0],["1975-09-04",0.4336,0.4526,0.4336,0.4336,2400.0],["1975-09-05",0.4336,0.4526,0.4336,0.4336,4800.0],["1975-09-08",0.4336,0.4336,0.4336,0.4336,0.0],["1975-09-09",0.4336,0.4526,0.4336,0.4336,6000.0],["1975-09-10",0.4336,0.4336,0.4145,0.4145,22800.0],["1975-09-11",0.4145,0.4193,0.4002,0.4002,12000.0],["1975-09-12",0.4002,0.4002,0.4002,0.4002,0.0],["1975-09-15",0.4002,0.4002,0.4002,0.4002,0.0],["1975-09-16",0.4002,0.4002,0.4002,0.4002,0.0],["1975-09-17",0.4002,0.4002,0.4002,0.4002,0.0],["1975-09-18",0.4002,0.4193,0.4002,0.4002,8400.0],["1975-09-19",0.405,0.424,0.405,0.405,25200.0],["1975-09-22",0.4288,0.4479,0.4288,0.4288,27600.0],["1975-09-23",0.4288,0.4479,0.4288,0.4288,1200.0],["1975-09-24",0.4288,0.4288,0.4288,0.4288,0.0],["1975-09-25",0.4288,0.4288,0.4288,0.4288,0.0],["1975-09-26",0.4288,0.4479,0.4288,0.4288,34800.0],["1975-09-29",0.4288,0.4383,0.4193,0.4193,10800.0],["1975-09-30",0.4145,0.4145,0.3954,0.3954,14400.0],["1975-10-01",0.4002,0.4193,0.4002,0.4002,7200.0],["1975-10-02",0.4002,0.4002,0.4002,0.4002,0.0],["1975-10-03",0.405,0.424,0.405,0.405,3600.0],["1975-10-06",0.405,0.424,0.405,0.405,3600.0],["1975-10-07",0.405,0.4145,0.3954,0.3954,6000.0],["1975-10-08",0.4002,0.4193,0.4002,0.4002,25200.0],["1975-10-09",0.4002,0.4193,0.4002,0.4002,13200.0],["1975-10-10",0.405,0.424,0.405,0.405,2400.0],["1975-10-13",0.4097,0.4288,0.4097,0.4097,2400.0],["1975-10-14",0.4097,0.4288,0.4097,0.4097,7200.0],["1975-10-15",0.4097,0.424,0.405,0.405,3600.0],["1975-10-16",0.405,0.424,0.405,0.405,6000.0],["1975-10-17",0.405,0.424,0.405,0.405,9600.0],["1975-10-20",0.405,0.424,0.405,0.405,1200.0],["1975-10-21",0.4097,0.4288,0.4097,0.4097,2400.0],["1975-10-22",0.4193,0.4383,0.4193,0.4193,6000.0],["1975-10-23",0.424,0.4431,0.424,0.424,1200.0],["1975-10-24",0.424,0.4431,0.424,0.424,42000.0],["1975-10-27",0.424,0.4383,0.4193,0.4193,13200.0],["1975-10-28",0.4193,0.4193,0.4193,0.4193,0.0],["1975-10-29",0.4336,0.4526,0.4336,0.4336,25200.0],["1975-10-30",0.4574,0.4764,0.4574,0.4574,21600.0],["1975-10-31",0.4574,0.4764,0.4574,0.4574,7200.0],["1975-11-03",0.4717,0.4907,0.4717,0.4717,21600.0],["1975-11-04",0.4717,0.4812,0.4621,0.4621,15600.0],["1975-11-05",0.4621,0.4812,0.4621,0.4621,9600.0],["1975-11-06",0.4574,0.4574,0.4383,0.4383,22800.0],["1975-11-07",0.4383,0.4574,0.4383,0.4383,2400.0],["1975-11-10",0.4431,0.4621,0.4431,0.4431,7200.0],["1975-11-11",0.4479,0.4669,0.4479,0.4479,2400.0],["1975-11-12",0.4669,0.486,0.4669,0.4669,18000.0],["1975-11-13",0.505,0.5241,0.505,0.505,20400.0],["1975-11-14",0.5146,0.5336,0.5146,0.5146,9600.0],["1975-11-17",0.5146,0.5336,0.5146,0.5146,4800.0],["1975-11-18",0.5193,0.5384,0.5193,0.5193,9600.0],["1975-11-19",0.5193,0.5384,0.5193,0.5193,10800.0],["1975-11-20",0.5193,0.5384,0.5193,0.5193,12000.0],["1975-11-21",0.5241,0.5431,0.5241,0.5241,4800.0],["1975-11-24",0.5384,0.5574,0.5384,0.5384,39600.0],["1975-11-25",0.5527,0.5717,0.5527,0.5527,27600.0],["1975-11-26",0.5765,0.5956,0.5765,0.5765,63600.0],["1975-11-28",0.5765,0.5956,0.5765,0.5765,15600.0],["1975-12-01",0.5527,0.5527,0.5336,0.5336,22800.0],["1975-12-02",0.5289,0.5289,0.5098,0.5098,15600.0],["1975-12-03",0.5098,0.5146,0.4955,0.4955,10800.0],["1975-12-04",0.5003,0.5193,0.5003,0.5003,2400.0],["1975-12-05",0.5193,0.5384,0.5193,0.5193,8400.0],["1975-12-08",0.5193,0.5384,0.5193,0.5193,15600.0],["1975-12-09",0.5241,0.5431,0.5241,0.5241,3600.0],["1975-12-10",0.5336,0.5527,0.5336,0.5336,7200.0],["1975-12-11",0.5336,0.5527,0.5336,0.5336,8400.0],["1975-12-12",0.5336,0.5479,0.5288,0.5288,2400.0],["1975-12-15",0.5288,0.5479,0.5288,0.5288,7200.0],["1975-12-16",0.5288,0.5479,0.5288,0.5288,7200.0],["1975-12-17",0.5336,0.5527,0.5336,0.5336,16800.0],["1975-12-18",0.5336,0.5527,0.5336,0.5336,27600.0],["1975-12-19",0.5336,0.5527,0.5336,0.5336,4800.0],["1975-12-22",0.5384,0.5574,0.5384,0.5384,16800.0],["1975-12-23",0.5527,0.5717,0.5527,0.5527,61200.0],["1975-12-24",0.5527,0.5717,0.5527,0.5527,15600.0],["1975-12-26",0.5574,0.5765,0.5574,0.5574,20400.0],["1975-12-29",0.5622,0.5813,0.5622,0.5622,15600.0],["1975-12-30",0.5717,0.5908,0.5717,0.5717,33600.0],["1975-12-31",0.5908,0.6098,0.5908,0.5908,43200.0],["1976-01-02",0.5908,0.6098,0.5908,0.5908,4800.0],["1976-01-05",0.5908,0.6098,0.5908,0.5908,9600.0],["1976-01-06",0.6051,0.6241,0.6051,0.6051,21600.0],["1976-01-07",0.6098,0.6289,0.6098,0.6098,37200.0],["1976-01-08",0.6098,0.6194,0.6003,0.6003,10800.0],["1976-01-09",0.6003,0.6146,0.5956,0.5956,1200.0],["1976-01-12",0.5956,0.6146,0.5956,0.5956,44400.0],["1976-01-13",0.5956,0.6146,0.5956,0.5956,14400.0],["1976-01-14",0.5956,0.6146,0.5956,0.5956,24000.0],["1976-01-15",0.6289,0.648,0.6289,0.6289,36000.0],["1976-01-16",0.648,0.667,0.648,0.648,51600.0],["1976-01-19",0.6432,0.6432,0.6241,0.6241,16800.0],["1976-01-20",0.6241,0.6384,0.6194,0.6194,24000.0],["1976-01-21",0.6241,0.6432,0.6241,0.6241,8400.0],["1976-01-22",0.6241,0.6432,0.6241,0.6241,6000.0],["1976-01-23",0.6289,0.648,0.6289,0.6289,2400.0],["1976-01-26",0.6289,0.6432,0.6241,0.6241,19200.0],["1976-01-27",0.6241,0.6384,0.6194,0.6194,3600.0],["1976-01-28",0.6194,0.6384,0.6194,0.6194,4800.0],["1976-01-29",0.6194,0.6384,0.6194,0.6194,7200.0],["1976-01-30",0.6289,0.648,0.6289,0.6289,32400.0],["1976-02-02",0.6289,0.648,0.6289,0.6289,26400.0],["1976-02-03",0.6289,0.648,0.6289,0.6289,2400.0],["1976-02-04",0.6289,0.648,0.6289,0.6289,7200.0],["1976-02-05",0.6289,0.6432,0.6241,0.6241,14400.0],["1976-02-06",0.6337,0.6527,0.6337,0.6337,25200.0],["1976-02-09",0.648,0.667,0.648,0.648,34800.0],["1976-02-10",0.6765,0.6956,0.6765,0.6765,30000.0],["1976-02-11",0.7051,0.7242,0.7051,0.7051,24000.0],["1976-02-12",0.7623,0.7909,0.7623,0.7623,36000.0],["1976-02-13",0.8004,0.829,0.8004,0.8004,73200.0],["1976-02-17",0.8385,0.8671,0.8385,0.8385,64800.0],["1976-02-18",0.8385,0.8385,0.8099,0.8099,57600.0],["1976-02-19",0.7909,0.7909,0.7623,0.7623,73200.0],["1976-02-20",0.7623,0.7814,0.7528,0.7528,28800.0],["1976-02-23",0.7623,0.7909,0.7623,0.7623,15600.0],["1976-02-24",0.7623,0.7909,0.7623,0.7623,15600.0],["1976-02-25",0.7623,0.7909,0.7623,0.7623,8400.0],["1976-02-26",0.8004,0.829,0.8004,0.8004,88800.0],["1976-02-27",0.8004,0.8195,0.7909,0.7909,15600.0],["1976-03-01",0.7909,0.8195,0.7909,0.7909,3600.0],["1976-03-02",0.8004,0.829,0.8004,0.8004,14400.0],["1976-03-03",0.8004,0.829,0.8004,0.8004,1200.0],["1976-03-04",0.8004,0.829,0.8004,0.8004,139200.0],["1976-03-05",0.8004,0.829,0.8004,0.8004,15600.0],["1976-03-08",0.8099,0.8385,0.8099,0.8099,1200.0],["1976-03-09",0.829,0.8576,0.829,0.829,25200.0],["1976-03-10",0.829,0.8576,0.829,0.829,60000.0],["1976-03-11",0.829,0.8576,0.829,0.829,6000.0],["1976-03-12",0.829,0.8481,0.8195,0.8195,1200.0],["1976-03-15",0.8195,0.8481,0.8195,0.8195,12000.0],["1976-03-16",0.8195,0.829,0.8004,0.8004,20400.0],["1976-03-17",0.8004,0.829,0.8004,0.8004,32400.0],["1976-03-18",0.8004,0.829,0.8004,0.8004,8400.0],["1976-03-19",0.8004,0.829,0.8004,0.8004,1200.0],["1976-03-22",0.8004,0.81,0.7814,0.7814,22800.0],["1976-03-23",0.7814,0.7909,0.7623,0.7623,12000.0],["1976-03-24",0.7623,0.7814,0.7528,0.7528,7200.0],["1976-03-25",0.7528,0.7814,0.7528,0.7528,10800.0],["1976-03-26",0.7623,0.7909,0.7623,0.7623,12000.0],["1976-03-29",0.7623,0.7623,0.7623,0.7623,0.0],["1976-03-30",0.7623,0.7909,0.7623,0.7623,15600.0],["1976-03-31",0.7623,0.7909,0.7623,0.7623,6000.0],["1976-04-01",0.7623,0.7909,0.7623,0.7623,6000.0],["1976-04-02",0.7623,0.7909,0.7623,0.7623,3600.0],["1976-04-05",0.7623,0.7814,0.7528,0.7528,30000.0],["1976-04-06",0.7528,0.7528,0.7528,0.7528,0.0],["1976-04-07",0.7528,0.7718,0.7432,0.7432,12000.0],["1976-04-08",0.7432,0.7623,0.7337,0.7337,19200.0],["1976-04-09",0.6956,0.6956,0.667,0.667,28800.0],["1976-04-12",0.667,0.6765,0.648,0.648,33600.0],["1976-04-13",0.648,0.6765,0.648,0.648,6000.0],["1976-04-14",0.6575,0.6861,0.6575,0.6575,7200.0],["1976-04-15",0.6575,0.6765,0.648,0.648,8400.0],["1976-04-19",0.6575,0.6861,0.6575,0.6575,13200.0],["1976-04-20",0.7051,0.7337,0.7051,0.7051,28800.0],["1976-04-21",0.7147,0.7432,0.7147,0.7147,25200.0],["1976-04-22",0.7337,0.7623,0.7337,0.7337,10800.0],["1976-04-23",0.7337,0.7623,0.7337,0.7337,8400.0],["1976-04-26",0.7909,0.8195,0.7909,0.7909,46800.0],["1976-04-27",0.7909,0.8195,0.7909,0.7909,46800.0],["1976-04-28",0.7909,0.8195,0.7909,0.7909,20400.0],["1976-04-29",0.7909,0.81,0.7814,0.7814,16800.0],["1976-04-30",0.7814,0.81,0.7814,0.7814,6000.0],["1976-05-03",0.7814,0.7814,0.7528,0.7528,22800.0],["1976-05-04",0.7528,0.7528,0.7528,0.7528,0.0],["1976-05-05",0.7528,0.7528,0.7242,0.7242,14400.0],["1976-05-06",0.7242,0.7242,0.7242,0.7242,0.0],["1976-05-07",0.7242,0.7528,0.7242,0.7242,2400.0],["1976-05-10",0.7242,0.7432,0.7147,0.7147,3600.0],["1976-05-11",0.7242,0.7528,0.7242,0.7242,4800.0],["1976-05-12",0.7242,0.7242,0.7242,0.7242,0.0],["1976-05-13",0.7242,0.7528,0.7242,0.7242,12000.0],["1976-05-14",0.7242,0.7432,0.7147,0.7147,2400.0],["1976-05-17",0.7147,0.7242,0.6956,0.6956,20400.0],["1976-05-18",0.6956,0.7242,0.6956,0.6956,1200.0],["1976-05-19",0.6956,0.7242,0.6956,0.6956,12000.0],["1976-05-20",0.6956,0.7242,0.6956,0.6956,2400.0],["1976-05-21",0.6956,0.7242,0.6956,0.6956,1200.0],["1976-05-24",0.6861,0.6861,0.6575,0.6575,10800.0],["1976-05-25",0.6575,0.6765,0.648,0.648,9600.0],["1976-05-26",0.667,0.6956,0.667,0.667,7200.0],["1976-05-27",0.667,0.6956,0.667,0.667,3600.0],["1976-05-28",0.667,0.6956,0.667,0.667,2400.0],["1976-06-01",0.6765,0.7051,0.6765,0.6765,7200.0],["1976-06-02",0.7147,0.7432,0.7147,0.7147,61200.0],["1976-06-03",0.7528,0.7814,0.7528,0.7528,7200.0],["1976-06-04",0.7623,0.7909,0.7623,0.7623,13200.0],["1976-06-07",0.7623,0.7814,0.7528,0.7528,33600.0],["1976-06-08",0.7528,0.7718,0.7432,0.7432,38400.0],["1976-06-09",0.7432,0.7623,0.7337,0.7337,32400.0],["1976-06-10",0.7337,0.7623,0.7337,0.7337,21600.0],["1976-06-11",0.7337,0.7528,0.7242,0.7242,28800.0],["1976-06-14",0.7242,0.7337,0.7051,0.7051,37200.0],["1976-06-15",0.7051,0.7337,0.7051,0.7051,4800.0],["1976-06-16",0.7051,0.7337,0.7051,0.7051,1200.0],["1976-06-17",0.7051,0.7337,0.7051,0.7051,1200.0],["1976-06-18",0.7242,0.7528,0.7242,0.7242,10800.0],["1976-06-21",0.7242,0.7432,0.7147,0.7147,22800.0],["1976-06-22",0.7147,0.7432,0.7147,0.7147,12000.0],["1976-06-23",0.7242,0.7528,0.7242,0.7242,10800.0],["1976-06-24",0.7242,0.7528,0.7242,0.7242,15600.0],["1976-06-25",0.7242,0.7528,0.7242,0.7242,9600.0],["1976-06-28",0.7147,0.7147,0.6861,0.6861,18000.0],["1976-06-29",0.6861,0.7147,0.6861,0.6861,3600.0],["1976-06-30",0.7051,0.7337,0.7051,0.7051,19200.0],["1976-07-01",0.7051,0.7337,0.7051,0.7051,4800.0],["1976-07-02",0.7051,0.7337,0.7051,0.7051,1200.0],["1976-07-06",0.7147,0.7432,0.7147,0.7147,15600.0],["1976-07-07",0.7147,0.7432,0.7147,0.7147,21600.0],["1976-07-08",0.7242,0.7528,0.7242,0.7242,14400.0],["1976-07-09",0.7242,0.7528,0.7242,0.7242,19200.0],["1976-07-12",0.7242,0.7337,0.7051,0.7051,3600.0],["1976-07-13",0.7051,0.7337,0.7051,0.7051,6000.0],["1976-07-14",0.7147,0.7432,0.7147,0.7147,13200.0],["1976-07-15",0.7147,0.7432,0.7147,0.7147,26400.0],["1976-07-16",0.7147,0.7432,0.7147,0.7147,33600.0],["1976-07-19",0.7147,0.7337,0.7051,0.7051,18000.0],["1976-07-20",0.7051,0.7337,0.7051,0.7051,1200.0],["1976-07-21",0.7147,0.7432,0.7147,0.7147,6000.0],["1976-07-22",0.7242,0.7528,0.7242,0.7242,32400.0],["1976-07-23",0.7242,0.7528,0.7242,0.7242,18000.0],["1976-07-26",0.7242,0.7528,0.7242,0.7242,51600.0],["1976-07-27",0.7242,0.7528,0.7242,0.7242,9600.0],["1976-07-28",0.7242,0.7432,0.7147,0.7147,27600.0],["1976-07-29",0.7147,0.7432,0.7147,0.7147,67200.0],["1976-07-30",0.7147,0.7432,0.7147,0.7147,3600.0],["1976-08-02",0.7147,0.7432,0.7147,0.7147,1200.0],["1976-08-03",0.7147,0.7432,0.7147,0.7147,1200.0],["1976-08-04",0.7147,0.7432,0.7147,0.7147,19200.0],["1976-08-05",0.7147,0.7432,0.7147,0.7147,19200.0],["1976-08-06",0.7147,0.7147,0.7147,0.7147,0.0],["1976-08-09",0.7147,0.7432,0.7147,0.7147,7200.0],["1976-08-10",0.7147,0.7432,0.7147,0.7147,12000.0],["1976-08-11",0.7147,0.7432,0.7147,0.7147,1200.0],["1976-08-12",0.7147,0.7432,0.7147,0.7147,33600.0],["1976-08-13",0.7147,0.7432,0.7147,0.7147,1200.0],["1976-08-16",0.7147,0.7432,0.7147,0.7147,2400.0],["1976-08-17",0.7147,0.7242,0.6956,0.6956,14400.0],["1976-08-18",0.6956,0.7242,0.6956,0.6956,2400.0],["1976-08-19",0.6765,0.6765,0.648,0.648,27600.0],["1976-08-20",0.648,0.667,0.6384,0.6384,44400.0],["1976-08-23",0.6384,0.648,0.6194,0.6194,66000.0],["1976-08-24",0.6194,0.648,0.6194,0.6194,7200.0],["1976-08-25",0.6194,0.648,0.6194,0.6194,13200.0],["1976-08-26",0.6194,0.6194,0.6194,0.6194,0.0],["1976-08-27",0.6194,0.648,0.6194,0.6194,24000.0],["1976-08-30",0.6194,0.648,0.6194,0.6194,3600.0],["1976-08-31",0.6194,0.6194,0.6194,0.6194,0.0],["1976-09-01",0.6194,0.648,0.6194,0.6194,1200.0],["1976-09-02",0.6289,0.6575,0.6289,0.6289,7200.0],["1976-09-03",0.648,0.6765,0.648,0.648,43200.0],["1976-09-07",0.648,0.6765,0.648,0.648,8400.0],["1976-09-08",0.648,0.6765,0.648,0.648,20400.0],["1976-09-09",0.648,0.6765,0.648,0.648,3600.0],["1976-09-10",0.6575,0.6861,0.6575,0.6575,16800.0],["1976-09-13",0.7051,0.7337,0.7051,0.7051,58800.0],["1976-09-14",0.7718,0.8004,0.7718,0.7718,48000.0],["1976-09-15",0.7718,0.8004,0.7718,0.7718,109200.0],["1976-09-16",0.7718,0.7814,0.7528,0.7528,28800.0],["1976-09-17",0.7528,0.7814,0.7528,0.7528,46800.0],["1976-09-20",0.7528,0.7718,0.7432,0.7432,19200.0],["1976-09-21",0.7432,0.7528,0.7242,0.7242,75600.0],["1976-09-22",0.7242,0.7432,0.7147,0.7147,40800.0],["1976-09-23",0.7147,0.7432,0.7147,0.7147,1200.0],["1976-09-24",0.7147,0.7432,0.7147,0.7147,43200.0],["1976-09-27",0.7147,0.7432,0.7147,0.7147,2400.0],["1976-09-28",0.7147,0.7337,0.7051,0.7051,19200.0],["1976-09-29",0.7051,0.7337,0.7051,0.7051,12000.0],["1976-09-30",0.7051,0.7337,0.7051,0.7051,20400.0],["1976-10-01",0.7051,0.7242,0.6956,0.6956,3600.0],["1976-10-04",0.6956,0.7242,0.6956,0.6956,18000.0],["1976-10-05",0.6956,0.6956,0.667,0.667,73200.0],["1976-10-06",0.667,0.6956,0.667,0.667,13200.0],["1976-10-07",0.667,0.6956,0.667,0.667,12000.0],["1976-10-08",0.667,0.6956,0.667,0.667,39600.0],["1976-10-11",0.667,0.6956,0.667,0.667,3600.0],["1976-10-12",0.667,0.6956,0.667,0.667,3600.0],["1976-10-13",0.667,0.6956,0.667,0.667,24000.0],["1976-10-14",0.667,0.6956,0.667,0.667,2400.0],["1976-10-15",0.667,0.667,0.667,0.667,0.0],["1976-10-18",0.667,0.6956,0.667,0.667,13200.0],["1976-10-19",0.667,0.6956,0.667,0.667,6000.0],["1976-10-20",0.667,0.667,0.667,0.667,0.0],["1976-10-21",0.667,0.6956,0.667,0.667,3600.0],["1976-10-22",0.667,0.6956,0.667,0.667,6000.0],["1976-10-25",0.667,0.6956,0.667,0.667,1200.0],["1976-10-26",0.7051,0.7337,0.7051,0.7051,22800.0],["1976-10-27",0.7051,0.7337,0.7051,0.7051,3600.0],["1976-10-28",0.7051,0.7051,0.7051,0.7051,0.0],["1976-10-29",0.7051,0.7337,0.7051,0.7051,36000.0],["1976-11-01",0.7051,0.7242,0.6956,0.6956,8400.0],["1976-11-03",0.6956,0.7147,0.6861,0.6861,8400.0],["1976-11-04",0.6861,0.7147,0.6861,0.6861,3600.0],["1976-11-05",0.6861,0.7147,0.6861,0.6861,1200.0],["1976-11-08",0.6861,0.7147,0.6861,0.6861,14400.0],["1976-11-09",0.6861,0.7051,0.6765,0.6765,9600.0],["1976-11-10",0.6765,0.7051,0.6765,0.6765,6000.0],["1976-11-11",0.6765,0.7051,0.6765,0.6765,6000.0],["1976-11-12",0.6765,0.7051,0.6765,0.6765,3600.0],["1976-11-15",0.6765,0.7051,0.6765,0.6765,7200.0],["1976-11-16",0.6765,0.7051,0.6765,0.6765,4800.0],["1976-11-17",0.6765,0.7051,0.6765,0.6765,1200.0],["1976-11-18",0.6765,0.7051,0.6765,0.6765,3600.0],["1976-11-19",0.6765,0.6956,0.667,0.667,4800.0],["1976-11-22",0.667,0.667,0.667,0.667,0.0],["1976-11-23",0.667,0.667,0.667,0.667,0.0],["1976-11-24",0.667,0.667,0.667,0.667,0.0],["1976-11-26",0.6765,0.7051,0.6765,0.6765,142800.0],["1976-11-29",0.6956,0.7242,0.6956,0.6956,54000.0],["1976-11-30",0.6956,0.6956,0.6956,0.6956,0.0],["1976-12-01",0.6956,0.7147,0.6861,0.6861,3600.0],["1976-12-02",0.6861,0.7147,0.6861,0.6861,25200.0],["1976-12-03",0.6956,0.7242,0.6956,0.6956,62400.0],["1976-12-06",0.7242,0.7528,0.7242,0.7242,33600.0],["1976-12-07",0.7337,0.7623,0.7337,0.7337,3600.0],["1976-12-08",0.7337,0.7623,0.7337,0.7337,32400.0],["1976-12-09",0.7337,0.7432,0.7147,0.7147,81600.0],["1976-12-10",0.7147,0.7432,0.7147,0.7147,8400.0],["1976-12-13",0.7147,0.7432,0.7147,0.7147,48000.0],["1976-12-14",0.7147,0.7432,0.7147,0.7147,12000.0],["1976-12-15",0.7242,0.7528,0.7242,0.7242,12000.0],["1976-12-16",0.7337,0.7623,0.7337,0.7337,32400.0],["1976-12-17",0.7432,0.7718,0.7432,0.7432,30000.0],["1976-12-20",0.7432,0.7718,0.7432,0.7432,7200.0],["1976-12-21",0.7528,0.7814,0.7528,0.7528,16800.0],["1976-12-22",0.7623,0.7909,0.7623,0.7623,36000.0],["1976-12-23",0.7718,0.8004,0.7718,0.7718,38400.0],["1976-12-27",0.7814,0.81,0.7814,0.7814,18000.0],["1976-12-28",0.7814,0.81,0.7814,0.7814,16800.0],["1976-12-29",0.7814,0.8004,0.7718,0.7718,12000.0],["1976-12-30",0.7718,0.8004,0.7718,0.7718,30000.0],["1976-12-31",0.7718,0.8004,0.7718,0.7718,13200.0],["1977-01-03",0.7718,0.7909,0.7623,0.7623,99600.0],["1977-01-04",0.7623,0.7814,0.7528,0.7528,16800.0],["1977-01-05",0.7528,0.7814,0.7528,0.7528,31200.0],["1977-01-06",0.7528,0.7528,0.7528,0.7528,0.0],["1977-01-07",0.7528,0.7814,0.7528,0.7528,8400.0],["1977-01-10",0.7528,0.7814,0.7528,0.7528,2400.0],["1977-01-11",0.7528,0.7718,0.7432,0.7432,2400.0],["1977-01-12",0.7432,0.7432,0.7147,0.7147,12000.0],["1977-01-13",0.7147,0.7432,0.7147,0.7147,3600.0],["1977-01-14",0.7147,0.7432,0.7147,0.7147,2400.0],["1977-01-17",0.7147,0.7337,0.7051,0.7051,16800.0],["1977-01-18",0.7051,0.7147,0.6861,0.6861,12000.0],["1977-01-19",0.6861,0.7147,0.6861,0.6861,6000.0],["1977-01-20",0.6861,0.7147,0.6861,0.6861,25200.0],["1977-01-21",0.6861,0.7147,0.6861,0.6861,32400.0],["1977-01-24",0.6861,0.7051,0.6765,0.6765,4800.0],["1977-01-25",0.6765,0.7051,0.6765,0.6765,2400.0],["1977-01-26",0.6765,0.6956,0.667,0.667,33600.0],["1977-01-27",0.667,0.6956,0.667,0.667,1200.0],["1977-01-28",0.667,0.6956,0.667,0.667,8400.0],["1977-01-31",0.667,0.6956,0.667,0.667,3600.0],["1977-02-01",0.667,0.667,0.667,0.667,0.0],["1977-02-02",0.6765,0.7051,0.6765,0.6765,4800.0],["1977-02-03",0.6765,0.6956,0.667,0.667,24000.0],["1977-02-04",0.6765,0.7051,0.6765,0.6765,19200.0],["1977-02-07",0.6765,0.6956,0.667,0.667,15600.0],["1977-02-08",0.667,0.667,0.667,0.667,0.0],["1977-02-09",0.667,0.6861,0.6575,0.6575,7200.0],["1977-02-10",0.6575,0.6765,0.648,0.648,32400.0],["1977-02-11",0.6289,0.6289,0.6003,0.6003,37200.0],["1977-02-14",0.6003,0.6289,0.6003,0.6003,4800.0],["1977-02-15",0.6003,0.6289,0.6003,0.6003,32400.0],["1977-02-16",0.6194,0.648,0.6194,0.6194,25200.0],["1977-02-17",0.6194,0.648,0.6194,0.6194,8400.0],["1977-02-18",0.6194,0.6384,0.6098,0.6098,15600.0],["1977-02-22",0.6194,0.648,0.6194,0.6194,44400.0],["1977-02-23",0.6289,0.6575,0.6289,0.6289,3600.0],["1977-02-24",0.6289,0.648,0.6194,0.6194,27600.0],["1977-02-25",0.6194,0.6384,0.6098,0.6098,1200.0],["1977-02-28",0.6098,0.6384,0.6098,0.6098,1200.0],["1977-03-01",0.6098,0.6384,0.6098,0.6098,6000.0],["1977-03-02",0.6098,0.6384,0.6098,0.6098,3600.0],["1977-03-03",0.6098,0.6384,0.6098,0.6098,7200.0],["1977-03-04",0.6098,0.6384,0.6098,0.6098,2400.0],["1977-03-07",0.6098,0.6384,0.6098,0.6098,8400.0],["1977-03-08",0.6098,0.6289,0.6003,0.6003,25200.0],["1977-03-09",0.6003,0.6289,0.6003,0.6003,2400.0],["1977-03-10",0.6289,0.6575,0.6289,0.6289,42000.0],["1977-03-11",0.6384,0.667,0.6384,0.6384,13200.0],["1977-03-14",0.6384,0.6384,0.6384,0.6384,0.0],["1977-03-15",0.648,0.6765,0.648,0.648,45600.0],["1977-03-16",0.648,0.6765,0.648,0.648,1200.0],["1977-03-17",0.648,0.667,0.6384,0.6384,33600.0],["1977-03-18",0.6384,0.6384,0.6384,0.6384,0.0],["1977-03-21",0.6384,0.667,0.6384,0.6384,1200.0],["1977-03-22",0.6384,0.667,0.6384,0.6384,12000.0],["1977-03-23",0.6384,0.667,0.6384,0.6384,132000.0],["1977-03-24",0.6384,0.6384,0.6384,0.6384,0.0],["1977-03-25",0.6384,0.667,0.6384,0.6384,1200.0],["1977-03-28",0.6384,0.667,0.6384,0.6384,6000.0],["1977-03-29",0.6384,0.667,0.6384,0.6384,2400.0],["1977-03-30",0.6384,0.667,0.6384,0.6384,19200.0],["1977-03-31",0.6384,0.6575,0.6289,0.6289,18000.0],["1977-04-01",0.6289,0.648,0.6194,0.6194,16800.0],["1977-04-04",0.6194,0.6384,0.6098,0.6098,8400.0],["1977-04-05",0.6098,0.6194,0.5908,0.5908,61200.0],["1977-04-06",0.5908,0.5908,0.5622,0.5622,10800.0],["1977-04-07",0.5622,0.5908,0.5622,0.5622,4800.0],["1977-04-11",0.5622,0.5908,0.5622,0.5622,8400.0],["1977-04-12",0.5622,0.5908,0.5622,0.5622,18000.0],["1977-04-13",0.5622,0.5908,0.5622,0.5622,27600.0],["1977-04-14",0.5813,0.6098,0.5813,0.5813,21600.0],["1977-04-15",0.5908,0.6194,0.5908,0.5908,9600.0],["1977-04-18",0.5908,0.6194,0.5908,0.5908,2400.0],["1977-04-19",0.5908,0.6098,0.5813,0.5813,3600.0],["1977-04-20",0.5813,0.6098,0.5813,0.5813,4800.0],["1977-04-21",0.5813,0.5813,0.5813,0.5813,0.0],["1977-04-22",0.5813,0.6098,0.5813,0.5813,12000.0],["1977-04-25",0.5813,0.6003,0.5717,0.5717,8400.0],["1977-04-26",0.5717,0.6003,0.5717,0.5717,2400.0],["1977-04-27",0.5717,0.6003,0.5717,0.5717,10800.0],["1977-04-28",0.5717,0.5717,0.5717,0.5717,0.0],["1977-04-29",0.5813,0.6098,0.5813,0.5813,18000.0],["1977-05-02",0.5813,0.5813,0.5813,0.5813,0.0],["1977-05-03",0.5813,0.6003,0.5717,0.5717,16800.0],["1977-05-04",0.5717,0.5908,0.5622,0.5622,10800.0],["1977-05-05",0.5622,0.5622,0.5622,0.5622,0.0],["1977-05-06",0.5622,0.5908,0.5622,0.5622,4800.0],["1977-05-09",0.5717,0.6003,0.5717,0.5717,18000.0],["1977-05-10",0.5717,0.6003,0.5717,0.5717,16800.0],["1977-05-11",0.5813,0.6098,0.5813,0.5813,67200.0],["1977-05-12",0.5908,0.6194,0.5908,0.5908,36000.0],["1977-05-13",0.5908,0.6194,0.5908,0.5908,26400.0],["1977-05-16",0.6003,0.6289,0.6003,0.6003,6000.0],["1977-05-17",0.6003,0.6289,0.6003,0.6003,14400.0],["1977-05-18",0.6003,0.6289,0.6003,0.6003,1200.0],["1977-05-19",0.6003,0.6003,0.6003,0.6003,0.0],["1977-05-20",0.6003,0.6289,0.6003,0.6003,2400.0],["1977-05-23",0.6003,0.6289,0.6003,0.6003,6000.0],["1977-05-24",0.6003,0.6003,0.5717,0.5717,20400.0],["1977-05-25",0.5717,0.6003,0.5717,0.5717,6000.0],["1977-05-26",0.5717,0.5717,0.5717,0.5717,0.0],["1977-05-27",0.5717,0.6003,0.5717,0.5717,14400.0],["1977-05-31",0.5717,0.6003,0.5717,0.5717,1200.0],["1977-06-01",0.5717,0.5717,0.5717,0.5717,0.0],["1977-06-02",0.5717,0.5908,0.5622,0.5622,8400.0],["1977-06-03",0.5622,0.5908,0.5622,0.5622,8400.0],["1977-06-06",0.5622,0.5813,0.5527,0.5527,2400.0],["1977-06-07",0.5527,0.5813,0.5527,0.5527,4800.0],["1977-06-08",0.5527,0.5813,0.5527,0.5527,13200.0],["1977-06-09",0.5527,0.5527,0.5527,0.5527,0.0],["1977-06-10",0.5527,0.5717,0.5431,0.5431,4800.0],["1977-06-13",0.5431,0.5717,0.5431,0.5431,18000.0],["1977-06-14",0.5431,0.5527,0.5241,0.5241,27600.0],["1977-06-15",0.5241,0.5527,0.5241,0.5241,3600.0],["1977-06-16",0.5241,0.5527,0.5241,0.5241,1200.0],["1977-06-17",0.5241,0.5527,0.5241,0.5241,7200.0],["1977-06-20",0.5241,0.5527,0.5241,0.5241,6000.0],["1977-06-21",0.5336,0.5622,0.5336,0.5336,13200.0],["1977-06-22",0.5336,0.5622,0.5336,0.5336,7200.0],["1977-06-23",0.5431,0.5717,0.5431,0.5431,8400.0],["1977-06-24",0.5431,0.5622,0.5336,0.5336,6000.0],["1977-06-27",0.5336,0.5622,0.5336,0.5336,7200.0],["1977-06-28",0.5336,0.5622,0.5336,0.5336,4800.0],["1977-06-29",0.5431,0.5717,0.5431,0.5431,28800.0],["1977-06-30",0.5622,0.5908,0.5622,0.5622,36000.0],["1977-07-01",0.5813,0.6098,0.5813,0.5813,19200.0],["1977-07-05",0.5813,0.6098,0.5813,0.5813,6000.0],["1977-07-06",0.5813,0.6098,0.5813,0.5813,3600.0],["1977-07-07",0.5813,0.6003,0.5717,0.5717,3600.0],["1977-07-08",0.5717,0.6003,0.5717,0.5717,2400.0],["1977-07-11",0.5717,0.5908,0.5622,0.5622,2400.0],["1977-07-12",0.5717,0.6003,0.5717,0.5717,15600.0],["1977-07-13",0.5717,0.5717,0.5717,0.5717,0.0],["1977-07-15",0.5717,0.6003,0.5717,0.5717,2400.0],["1977-07-18",0.5717,0.6003,0.5717,0.5717,8400.0],["1977-07-19",0.5717,0.6003,0.5717,0.5717,1200.0],["1977-07-20",0.5717,0.5717,0.5717,0.5717,0.0],["1977-07-21",0.5717,0.5813,0.5527,0.5527,26400.0],["1977-07-22",0.5527,0.5813,0.5527,0.5527,16800.0],["1977-07-25",0.5527,0.5717,0.5431,0.5431,9600.0],["1977-07-26",0.5431,0.5717,0.5431,0.5431,13200.0],["1977-07-27",0.5431,0.5717,0.5431,0.5431,6000.0],["1977-07-28",0.5431,0.5717,0.5431,0.5431,12000.0],["1977-07-29",0.5431,0.5527,0.5241,0.5241,43200.0],["1977-08-01",0.5241,0.5527,0.5241,0.5241,4800.0],["1977-08-02",0.5146,0.5146,0.486,0.486,31200.0],["1977-08-03",0.4955,0.5241,0.4955,0.4955,15600.0],["1977-08-04",0.4955,0.4955,0.4955,0.4955,0.0],["1977-08-05",0.4955,0.5241,0.4955,0.4955,4800.0],["1977-08-08",0.4955,0.5241,0.4955,0.4955,33600.0],["1977-08-09",0.4955,0.5241,0.4955,0.4955,6000.0],["1977-08-10",0.4955,0.5146,0.486,0.486,26400.0],["1977-08-11",0.486,0.5146,0.486,0.486,2400.0],["1977-08-12",0.486,0.4955,0.4669,0.4669,32400.0],["1977-08-15",0.4764,0.505,0.4764,0.4764,25200.0],["1977-08-16",0.4764,0.505,0.4764,0.4764,8400.0],["1977-08-17",0.486,0.5146,0.486,0.486,13200.0],["1977-08-18",0.505,0.5336,0.505,0.505,33600.0],["1977-08-19",0.505,0.5336,0.505,0.505,31200.0],["1977-08-22",0.505,0.5336,0.505,0.505,19200.0],["1977-08-23",0.5146,0.5431,0.5146,0.5146,3600.0],["1977-08-24",0.5146,0.5431,0.5146,0.5146,13200.0],["1977-08-25",0.5146,0.5431,0.5146,0.5146,15600.0],["1977-08-26",0.5146,0.5431,0.5146,0.5146,6000.0],["1977-08-29",0.5241,0.5527,0.5241,0.5241,3600.0],["1977-08-30",0.5336,0.5622,0.5336,0.5336,26400.0],["1977-08-31",0.5336,0.5622,0.5336,0.5336,2400.0],["1977-09-01",0.5527,0.5813,0.5527,0.5527,44400.0],["1977-09-02",0.5527,0.5527,0.5241,0.5241,33600.0],["1977-09-06",0.5241,0.5241,0.4955,0.4955,22800.0],["1977-09-07",0.4955,0.4955,0.4955,0.4955,0.0],["1977-09-08",0.5146,0.5431,0.5146,0.5146,32400.0],["1977-09-09",0.5241,0.5527,0.5241,0.5241,22800.0],["1977-09-12",0.5336,0.5622,0.5336,0.5336,10800.0],["1977-09-13",0.5336,0.5622,0.5336,0.5336,19200.0],["1977-09-14",0.5336,0.5622,0.5336,0.5336,30000.0],["1977-09-15",0.5336,0.5622,0.5336,0.5336,25200.0],["1977-09-16",0.5336,0.5527,0.5241,0.5241,31200.0],["1977-09-19",0.5241,0.5527,0.5241,0.5241,1200.0],["1977-09-20",0.5241,0.5527,0.5241,0.5241,25200.0],["1977-09-21",0.5241,0.5527,0.5241,0.5241,3600.0],["1977-09-22",0.5241,0.5431,0.5146,0.5146,25200.0],["1977-09-23",0.5146,0.5431,0.5146,0.5146,10800.0],["1977-09-26",0.5146,0.5431,0.5146,0.5146,6000.0],["1977-09-27",0.5146,0.5336,0.505,0.505,33600.0],["1977-09-28",0.505,0.5336,0.505,0.505,4800.0],["1977-09-29",0.505,0.5336,0.505,0.505,2400.0],["1977-09-30",0.5241,0.5527,0.5241,0.5241,9600.0],["1977-10-03",0.5241,0.5431,0.5146,0.5146,10800.0],["1977-10-04",0.5146,0.5336,0.505,0.505,7200.0],["1977-10-05",0.505,0.5336,0.505,0.505,1200.0],["1977-10-06",0.505,0.5336,0.505,0.505,7200.0],["1977-10-07",0.505,0.5336,0.505,0.505,7200.0],["1977-10-10",0.505,0.5241,0.4955,0.4955,2400.0],["1977-10-11",0.4955,0.4955,0.4955,0.4955,0.0],["1977-10-12",0.4955,0.5241,0.4955,0.4955,8400.0],["1977-10-13",0.4955,0.505,0.4764,0.4764,31200.0],["1977-10-14",0.4764,0.505,0.4764,0.4764,14400.0],["1977-10-17",0.4764,0.505,0.4764,0.4764,18000.0],["1977-10-18",0.4764,0.505,0.4764,0.4764,7200.0],["1977-10-19",0.4764,0.505,0.4764,0.4764,1200.0],["1977-10-20",0.4764,0.505,0.4764,0.4764,3600.0],["1977-10-21",0.4764,0.4764,0.4764,0.4764,0.0],["1977-10-24",0.4764,0.4764,0.4764,0.4764,0.0],["1977-10-25",0.4764,0.4955,0.4669,0.4669,86400.0],["1977-10-26",0.4669,0.486,0.4574,0.4574,9600.0],["1977-10-27",0.4574,0.4764,0.4479,0.4479,18000.0],["1977-10-28",0.4479,0.4764,0.4479,0.4479,4800.0],["1977-10-31",0.4479,0.4764,0.4479,0.4479,9600.0],["1977-11-01",0.4479,0.4764,0.4479,0.4479,18000.0],["1977-11-02",0.4479,0.4764,0.4479,0.4479,12000.0],["1977-11-03",0.4479,0.4764,0.4479,0.4479,39600.0],["1977-11-04",0.4479,0.4764,0.4479,0.4479,728400.0],["1977-11-07",0.4574,0.486,0.4574,0.4574,13200.0],["1977-11-08",0.4574,0.4574,0.4574,0.4574,0.0],["1977-11-09",0.4574,0.486,0.4574,0.4574,28800.0],["1977-11-10",0.4764,0.505,0.4764,0.4764,20400.0],["1977-11-11",0.4764,0.505,0.4764,0.4764,14400.0],["1977-11-14",0.486,0.5146,0.486,0.486,19200.0],["1977-11-15",0.486,0.505,0.4764,0.4764,12000.0],["1977-11-16",0.4764,0.486,0.4574,0.4574,10800.0],["1977-11-17",0.4574,0.486,0.4574,0.4574,3600.0],["1977-11-18",0.4574,0.486,0.4574,0.4574,3600.0],["1977-11-21",0.4574,0.486,0.4574,0.4574,15600.0],["1977-11-22",0.4669,0.4955,0.4669,0.4669,3600.0],["1977-11-23",0.4669,0.4955,0.4669,0.4669,22800.0],["1977-11-25",0.4669,0.4955,0.4669,0.4669,20400.0],["1977-11-28",0.4764,0.505,0.4764,0.4764,106800.0],["1977-11-29",0.4764,0.4955,0.4669,0.4669,55200.0],["1977-11-30",0.486,0.5146,0.486,0.486,19200.0],["1977-12-01",0.486,0.5146,0.486,0.486,8400.0],["1977-12-02",0.486,0.5146,0.486,0.486,13200.0],["1977-12-05",0.486,0.5146,0.486,0.486,3600.0],["1977-12-06",0.486,0.505,0.4764,0.4764,26400.0],["1977-12-07",0.4764,0.4955,0.4669,0.4669,32400.0],["1977-12-08",0.4669,0.4955,0.4669,0.4669,19200.0],["1977-12-09",0.4764,0.505,0.4764,0.4764,21600.0],["1977-12-12",0.4764,0.505,0.4764,0.4764,31200.0],["1977-12-13",0.4955,0.5241,0.4955,0.4955,104400.0],["1977-12-14",0.4955,0.5146,0.486,0.486,34800.0],["1977-12-15",0.4955,0.5241,0.4955,0.4955,110400.0],["1977-12-16",0.4955,0.5241,0.4955,0.4955,33600.0],["1977-12-19",0.4955,0.5241,0.4955,0.4955,138000.0],["1977-12-20",0.4955,0.5241,0.4955,0.4955,31200.0],["1977-12-21",0.4955,0.5241,0.4955,0.4955,25200.0],["1977-12-22",0.4955,0.5241,0.4955,0.4955,104400.0],["1977-12-23",0.5241,0.5527,0.5241,0.5241,112800.0],["1977-12-27",0.5336,0.5622,0.5336,0.5336,37200.0],["1977-12-28",0.5336,0.5527,0.5241,0.5241,106800.0],["1977-12-29",0.5431,0.5717,0.5431,0.5431,82800.0],["1977-12-30",0.5431,0.5717,0.5431,0.5431,67200.0],["1978-01-03",0.5431,0.5717,0.5431,0.5431,129600.0],["1978-01-04",0.5431,0.5717,0.5431,0.5431,61200.0],["1978-01-05",0.5431,0.5622,0.5336,0.5336,54000.0],["1978-01-06",0.5336,0.5431,0.5146,0.5146,56400.0],["1978-01-09",0.5146,0.5336,0.505,0.505,24000.0],["1978-01-10",0.505,0.5241,0.4955,0.4955,8400.0],["1978-01-11",0.505,0.5336,0.505,0.505,10800.0],["1978-01-12",0.505,0.5241,0.4955,0.4955,8400.0],["1978-01-13",0.4955,0.5241,0.4955,0.4955,15600.0],["1978-01-16",0.4955,0.5241,0.4955,0.4955,16800.0],["1978-01-17",0.4955,0.5241,0.4955,0.4955,1200.0],["1978-01-18",0.505,0.5336,0.505,0.505,54000.0],["1978-01-19",0.5146,0.5431,0.5146,0.5146,12000.0],["1978-01-20",0.5146,0.5336,0.505,0.505,73200.0],["1978-01-23",0.505,0.5336,0.505,0.505,18000.0],["1978-01-24",0.5146,0.5431,0.5146,0.5146,3600.0],["1978-01-25",0.5146,0.5431,0.5146,0.5146,51600.0],["1978-01-26",0.5146,0.5431,0.5146,0.5146,86400.0],["1978-01-27",0.5241,0.5527,0.5241,0.5241,18000.0],["1978-01-30",0.5431,0.5717,0.5431,0.5431,18000.0],["1978-01-31",0.5431,0.5717,0.5431,0.5431,72000.0],["1978-02-01",0.5527,0.5813,0.5527,0.5527,90000.0],["1978-02-02",0.5527,0.5813,0.5527,0.5527,74400.0],["1978-02-03",0.5527,0.5813,0.5527,0.5527,25200.0],["1978-02-06",0.5527,0.5813,0.5527,0.5527,1200.0],["1978-02-07",0.5622,0.5908,0.5622,0.5622,28800.0],["1978-02-08",0.5622,0.5908,0.5622,0.5622,33600.0],["1978-02-09",0.5622,0.5908,0.5622,0.5622,16800.0],["1978-02-10",0.5622,0.5813,0.5527,0.5527,54000.0],["1978-02-13",0.5527,0.5813,0.5527,0.5527,40800.0],["1978-02-14",0.5527,0.5527,0.5241,0.5241,42000.0],["1978-02-15",0.5336,0.5622,0.5336,0.5336,18000.0],["1978-02-16",0.5336,0.5431,0.5146,0.5146,32400.0],["1978-02-17",0.5146,0.5431,0.5146,0.5146,16800.0],["1978-02-21",0.5146,0.5241,0.4955,0.4955,39600.0],["1978-02-22",0.4955,0.5241,0.4955,0.4955,36000.0],["1978-02-23",0.4955,0.5241,0.4955,0.4955,3600.0],["1978-02-24",0.505,0.5336,0.505,0.505,37200.0],["1978-02-27",0.505,0.5336,0.505,0.505,13200.0],["1978-02-28",0.505,0.5241,0.4955,0.4955,27600.0],["1978-03-01",0.4955,0.5241,0.4955,0.4955,20400.0],["1978-03-02",0.505,0.5336,0.505,0.505,19200.0],["1978-03-03",0.5146,0.5431,0.5146,0.5146,50400.0],["1978-03-06",0.5146,0.5431,0.5146,0.5146,4800.0],["1978-03-07",0.5146,0.5431,0.5146,0.5146,3600.0],["1978-03-08",0.5146,0.5336,0.505,0.505,13200.0],["1978-03-09",0.505,0.5336,0.505,0.505,1200.0],["1978-03-10",0.505,0.5336,0.505,0.505,7200.0],["1978-03-13",0.505,0.5336,0.505,0.505,3600.0],["1978-03-14",0.505,0.5336,0.505,0.505,10800.0],["1978-03-15",0.505,0.5241,0.4955,0.4955,46800.0],["1978-03-16",0.505,0.5336,0.505,0.505,10800.0],["1978-03-17",0.5146,0.5431,0.5146,0.5146,18000.0],["1978-03-20",0.5146,0.5146,0.5146,0.5146,0.0],["1978-03-21",0.5146,0.5336,0.505,0.505,18000.0],["1978-03-22",0.505,0.5336,0.505,0.505,12000.0],["1978-03-23",0.5336,0.5622,0.5336,0.5336,42000.0],["1978-03-27",0.5336,0.5527,0.5241,0.5241,28800.0],["1978-03-28",0.5241,0.5527,0.5241,0.5241,46800.0],["1978-03-29",0.5336,0.5622,0.5336,0.5336,46800.0],["1978-03-30",0.5336,0.5622,0.5336,0.5336,12000.0],["1978-03-31",0.5336,0.5622,0.5336,0.5336,6000.0],["1978-04-03",0.5336,0.5527,0.5241,0.5241,31200.0],["1978-04-04",0.5241,0.5527,0.5241,0.5241,7200.0],["1978-04-05",0.5241,0.5527,0.5241,0.5241,40800.0],["1978-04-06",0.5241,0.5431,0.5146,0.5146,26400.0],["1978-04-07",0.5146,0.5431,0.5146,0.5146,9600.0],["1978-04-10",0.5146,0.5431,0.5146,0.5146,14400.0],["1978-04-11",0.5146,0.5431,0.5146,0.5146,14400.0],["1978-04-12",0.5146,0.5431,0.5146,0.5146,14400.0],["1978-04-13",0.5146,0.5431,0.5146,0.5146,18000.0],["1978-04-14",0.5241,0.5527,0.5241,0.5241,21600.0],["1978-04-17",0.5336,0.5622,0.5336,0.5336,64800.0],["1978-04-18",0.5336,0.5622,0.5336,0.5336,57600.0],["1978-04-19",0.5336,0.5622,0.5336,0.5336,19200.0],["1978-04-20",0.5336,0.5622,0.5336,0.5336,20400.0],["1978-04-21",0.5431,0.5717,0.5431,0.5431,21600.0],["1978-04-24",0.5431,0.5622,0.5336,0.5336,22800.0],["1978-04-25",0.5336,0.5622,0.5336,0.5336,64800.0],["1978-04-26",0.5336,0.5622,0.5336,0.5336,8400.0],["1978-04-27",0.5336,0.5527,0.5241,0.5241,45600.0],["1978-04-28",0.5241,0.5527,0.5241,0.5241,32400.0],["1978-05-01",0.5241,0.5527,0.5241,0.5241,20400.0],["1978-05-02",0.5241,0.5241,0.4955,0.4955,54000.0],["1978-05-03",0.4955,0.5146,0.486,0.486,43200.0],["1978-05-04",0.486,0.5146,0.486,0.486,76800.0],["1978-05-05",0.4955,0.5241,0.4955,0.4955,51600.0],["1978-05-08",0.505,0.5336,0.505,0.505,106800.0],["1978-05-09",0.5146,0.5431,0.5146,0.5146,30000.0],["1978-05-10",0.5146,0.5431,0.5146,0.5146,28800.0],["1978-05-11",0.5241,0.5527,0.5241,0.5241,94800.0],["1978-05-12",0.5527,0.5813,0.5527,0.5527,124800.0],["1978-05-15",0.5527,0.5813,0.5527,0.5527,36000.0],["1978-05-16",0.5622,0.5908,0.5622,0.5622,104400.0],["1978-05-17",0.5622,0.5908,0.5622,0.5622,25200.0],["1978-05-18",0.5622,0.5813,0.5527,0.5527,74400.0],["1978-05-19",0.5527,0.5717,0.5431,0.5431,26400.0],["1978-05-22",0.5622,0.5908,0.5622,0.5622,54000.0],["1978-05-23",0.5622,0.5908,0.5622,0.5622,62400.0],["1978-05-24",0.5622,0.5813,0.5527,0.5527,34800.0],["1978-05-25",0.5622,0.5908,0.5622,0.5622,75600.0],["1978-05-26",0.5622,0.5908,0.5622,0.5622,110400.0],["1978-05-30",0.5717,0.6003,0.5717,0.5717,79200.0],["1978-05-31",0.5813,0.6098,0.5813,0.5813,82800.0],["1978-06-01",0.5908,0.6194,0.5908,0.5908,75600.0],["1978-06-02",0.5908,0.6194,0.5908,0.5908,81600.0],["1978-06-05",0.5908,0.6194,0.5908,0.5908,25200.0],["1978-06-06",0.5908,0.6194,0.5908,0.5908,92400.0],["1978-06-07",0.5908,0.6098,0.5813,0.5813,48000.0],["1978-06-08",0.5813,0.6003,0.5717,0.5717,12000.0],["1978-06-09",0.5717,0.6003,0.5717,0.5717,99600.0],["1978-06-12",0.6098,0.6384,0.6098,0.6098,248400.0],["1978-06-13",0.5908,0.5908,0.5622,0.5622,204000.0],["1978-06-14",0.5717,0.6003,0.5717,0.5717,88800.0],["1978-06-15",0.5717,0.6003,0.5717,0.5717,97200.0],["1978-06-16",0.5717,0.5908,0.5622,0.5622,36000.0],["1978-06-19",0.5622,0.5813,0.5527,0.5527,21600.0],["1978-06-20",0.5527,0.5717,0.5431,0.5431,48000.0],["1978-06-21",0.5431,0.5622,0.5336,0.5336,39600.0],["1978-06-22",0.5336,0.5622,0.5336,0.5336,15600.0],["1978-06-23",0.5336,0.5622,0.5336,0.5336,15600.0],["1978-06-26",0.5336,0.5622,0.5336,0.5336,44400.0],["1978-06-27",0.5336,0.5527,0.5241,0.5241,21600.0],["1978-06-28",0.5336,0.5622,0.5336,0.5336,9600.0],["1978-06-29",0.5336,0.5336,0.5336,0.5336,0.0],["1978-06-30",0.5336,0.5336,0.5336,0.5336,0.0],["1978-07-03",0.5336,0.5622,0.5336,0.5336,3600.0],["1978-07-05",0.5336,0.5622,0.5336,0.5336,3600.0],["1978-07-06",0.5336,0.5622,0.5336,0.5336,7200.0],["1978-07-07",0.5336,0.5622,0.5336,0.5336,7200.0],["1978-07-10",0.5336,0.5622,0.5336,0.5336,8400.0],["1978-07-11",0.5336,0.5527,0.5241,0.5241,30000.0],["1978-07-12",0.5241,0.5431,0.5146,0.5146,8400.0],["1978-07-13",0.5146,0.5241,0.4955,0.4955,63600.0],["1978-07-14",0.5241,0.5527,0.5241,0.5241,14400.0],["1978-07-17",0.5241,0.5431,0.5146,0.5146,9600.0],["1978-07-18",0.5146,0.5431,0.5146,0.5146,63600.0],["1978-07-19",0.5146,0.5431,0.5146,0.5146,26400.0],["1978-07-20",0.5146,0.5431,0.5146,0.5146,39600.0],["1978-07-21",0.5146,0.5431,0.5146,0.5146,27600.0],["1978-07-24",0.5146,0.5431,0.5146,0.5146,8400.0],["1978-07-25",0.5146,0.5431,0.5146,0.5146,21600.0],["1978-07-26",0.5146,0.5431,0.5146,0.5146,2400.0],["1978-07-27",0.5146,0.5431,0.5146,0.5146,16800.0],["1978-07-28",0.5146,0.5336,0.505,0.505,84000.0],["1978-07-31",0.505,0.5241,0.4955,0.4955,33600.0],["1978-08-01",0.505,0.5336,0.505,0.505,19200.0],["1978-08-02",0.505,0.5336,0.505,0.505,150000.0],["1978-08-03",0.505,0.5336,0.505,0.505,130800.0],["1978-08-04",0.5241,0.5527,0.5241,0.5241,38400.0],["1978-08-07",0.5241,0.5527,0.5241,0.5241,22800.0],["1978-08-08",0.5241,0.5431,0.5146,0.5146,20400.0],["1978-08-09",0.5146,0.5431,0.5146,0.5146,64800.0],["1978-08-10",0.5146,0.5241,0.4955,0.4955,303600.0],["1978-08-11",0.4955,0.5241,0.4955,0.4955,129600.0],["1978-08-14",0.4955,0.5241,0.4955,0.4955,67200.0],["1978-08-15",0.4955,0.5241,0.4955,0.4955,91200.0],["1978-08-16",0.4955,0.5241,0.4955,0.4955,183600.0],["1978-08-17",0.4955,0.5241,0.4955,0.4955,30000.0],["1978-08-18",0.4955,0.5241,0.4955,0.4955,25200.0],["1978-08-21",0.4955,0.5241,0.4955,0.4955,44400.0],["1978-08-22",0.505,0.5336,0.505,0.505,33600.0],["1978-08-23",0.505,0.5241,0.4955,0.4955,24000.0],["1978-08-24",0.505,0.5336,0.505,0.505,188400.0],["1978-08-25",0.5146,0.5431,0.5146,0.5146,198000.0],["1978-08-28",0.5146,0.5336,0.505,0.505,42000.0],["1978-08-29",0.505,0.5336,0.505,0.505,43200.0],["1978-08-30",0.505,0.505,0.4764,0.4764,150000.0],["1978-08-31",0.4955,0.5241,0.4955,0.4955,109200.0],["1978-09-01",0.5241,0.5527,0.5241,0.5241,273600.0],["1978-09-05",0.5336,0.5622,0.5336,0.5336,141600.0],["1978-09-06",0.5336,0.5622,0.5336,0.5336,87600.0],["1978-09-07",0.5431,0.5717,0.5431,0.5431,193200.0],["1978-09-08",0.5431,0.5622,0.5336,0.5336,138000.0],["1978-09-11",0.5336,0.5622,0.5336,0.5336,102000.0],["1978-09-12",0.5336,0.5527,0.5241,0.5241,54000.0],["1978-09-13",0.5241,0.5431,0.5146,0.5146,24000.0],["1978-09-14",0.5146,0.5431,0.5146,0.5146,28800.0],["1978-09-15",0.5146,0.5336,0.505,0.505,34800.0],["1978-09-18",0.505,0.5336,0.505,0.505,69600.0],["1978-09-19",0.505,0.5336,0.505,0.505,14400.0],["1978-09-20",0.505,0.5241,0.4955,0.4955,100800.0],["1978-09-21",0.4955,0.5241,0.4955,0.4955,52800.0],["1978-09-22",0.4955,0.5241,0.4955,0.4955,28800.0],["1978-09-25",0.4955,0.5241,0.4955,0.4955,13200.0],["1978-09-26",0.4955,0.5241,0.4955,0.4955,26400.0],["1978-09-27",0.4955,0.505,0.4764,0.4764,63600.0],["1978-09-28",0.4764,0.505,0.4764,0.4764,12000.0],["1978-09-29",0.4764,0.505,0.4764,0.4764,26400.0],["1978-10-02",0.4764,0.505,0.4764,0.4764,6000.0],["1978-10-03",0.4764,0.505,0.4764,0.4764,14400.0],["1978-10-04",0.4764,0.505,0.4764,0.4764,15600.0],["1978-10-05",0.4764,0.505,0.4764,0.4764,51600.0],["1978-10-06",0.4764,0.505,0.4764,0.4764,26400.0],["1978-10-09",0.505,0.5336,0.505,0.505,129600.0],["1978-10-10",0.5146,0.5431,0.5146,0.5146,64800.0],["1978-10-11",0.5146,0.5431,0.5146,0.5146,9600.0],["1978-10-12",0.5146,0.5431,0.5146,0.5146,19200.0],["1978-10-13",0.5146,0.5431,0.5146,0.5146,8400.0],["1978-10-16",0.5146,0.5241,0.4955,0.4955,52800.0],["1978-10-17",0.4955,0.5146,0.486,0.486,49200.0],["1978-10-18",0.486,0.505,0.4764,0.4764,60000.0],["1978-10-19",0.486,0.5146,0.486,0.486,18000.0],["1978-10-20",0.486,0.4955,0.4669,0.4669,14400.0],["1978-10-23",0.4574,0.4574,0.4288,0.4288,57600.0],["1978-10-24",0.4288,0.4574,0.4288,0.4288,31200.0],["1978-10-25",0.4383,0.4669,0.4383,0.4383,30000.0],["1978-10-26",0.4383,0.4383,0.4097,0.4097,52800.0],["1978-10-27",0.4097,0.4097,0.3812,0.3812,85200.0],["1978-10-30",0.3812,0.3907,0.3621,0.3621,152400.0],["1978-10-31",0.3621,0.3812,0.3526,0.3526,80400.0],["1978-11-01",0.3716,0.4002,0.3716,0.3716,79200.0],["1978-11-02",0.3907,0.4193,0.3907,0.3907,69600.0],["1978-11-03",0.3907,0.4193,0.3907,0.3907,14400.0],["1978-11-06",0.3907,0.4193,0.3907,0.3907,19200.0],["1978-11-07",0.3907,0.4097,0.3812,0.3812,26400.0],["1978-11-08",0.3812,0.4097,0.3812,0.3812,2400.0],["1978-11-09",0.3812,0.4097,0.3812,0.3812,130800.0],["1978-11-10",0.3907,0.4193,0.3907,0.3907,31200.0],["1978-11-13",0.3907,0.4097,0.3812,0.3812,16800.0],["1978-11-14",0.3812,0.4002,0.3716,0.3716,69600.0],["1978-11-15",0.3716,0.4002,0.3716,0.3716,102000.0],["1978-11-16",0.3716,0.4002,0.3716,0.3716,28800.0],["1978-11-17",0.3716,0.4002,0.3716,0.3716,16800.0],["1978-11-20",0.3812,0.4097,0.3812,0.3812,70800.0],["1978-11-21",0.4002,0.4288,0.4002,0.4002,6000.0],["1978-11-22",0.4002,0.4288,0.4002,0.4002,25200.0],["1978-11-24",0.4002,0.4193,0.3907,0.3907,3600.0],["1978-11-27",0.4002,0.4288,0.4002,0.4002,26400.0],["1978-11-28",0.4002,0.4097,0.3812,0.3812,34800.0],["1978-11-29",0.3812,0.4097,0.3812,0.3812,22800.0],["1978-11-30",0.3812,0.4097,0.3812,0.3812,32400.0],["1978-12-01",0.3907,0.4193,0.3907,0.3907,12000.0],["1978-12-04",0.3907,0.4097,0.3812,0.3812,15600.0],["1978-12-05",0.4002,0.4288,0.4002,0.4002,52800.0],["1978-12-06",0.4002,0.4288,0.4002,0.4002,36000.0],["1978-12-07",0.4097,0.4383,0.4097,0.4097,34800.0],["1978-12-08",0.4097,0.4383,0.4097,0.4097,22800.0],["1978-12-11",0.4097,0.4383,0.4097,0.4097,33600.0],["1978-12-12",0.4097,0.4288,0.4002,0.4002,38400.0],["1978-12-13",0.4002,0.4193,0.3907,0.3907,27600.0],["1978-12-14",0.3907,0.4193,0.3907,0.3907,13200.0],["1978-12-15",0.3907,0.4193,0.3907,0.3907,34800.0],["1978-12-18",0.3907,0.3907,0.3621,0.3621,105600.0],["1978-12-19",0.3621,0.3907,0.3621,0.3621,114000.0],["1978-12-20",0.3621,0.3621,0.3621,0.3621,0.0],["1978-12-21",0.3621,0.3907,0.3621,0.3621,33600.0],["1978-12-22",0.3621,0.3907,0.3621,0.3621,6000.0],["1978-12-26",0.3621,0.3907,0.3621,0.3621,20400.0],["1978-12-27",0.3621,0.3907,0.3621,0.3621,38400.0],["1978-12-28",0.3621,0.3907,0.3621,0.3621,57600.0],["1978-12-29",0.3621,0.3907,0.3621,0.3621,93600.0],["1979-01-02",0.3621,0.3907,0.3621,0.3621,34800.0],["1979-01-03",0.3812,0.4097,0.3812,0.3812,33600.0],["1979-01-04",0.3812,0.4097,0.3812,0.3812,48000.0],["1979-01-05",0.3812,0.4097,0.3812,0.3812,19200.0],["1979-01-08",0.3812,0.4097,0.3812,0.3812,21600.0],["1979-01-09",0.3812,0.4097,0.3812,0.3812,27600.0],["1979-01-10",0.3812,0.4097,0.3812,0.3812,26400.0],["1979-01-11",0.3907,0.4193,0.3907,0.3907,10800.0],["1979-01-12",0.3907,0.4193,0.3907,0.3907,32400.0],["1979-01-15",0.3907,0.4193,0.3907,0.3907,14400.0],["1979-01-16",0.3907,0.4193,0.3907,0.3907,16800.0],["1979-01-17",0.3907,0.4193,0.3907,0.3907,16800.0],["1979-01-18",0.3907,0.3907,0.3907,0.3907,0.0],["1979-01-19",0.3907,0.4193,0.3907,0.3907,1200.0],["1979-01-22",0.3907,0.4193,0.3907,0.3907,25200.0],["1979-01-23",0.4002,0.4288,0.4002,0.4002,56400.0],["1979-01-24",0.4002,0.4288,0.4002,0.4002,18000.0],["1979-01-25",0.4002,0.4288,0.4002,0.4002,9600.0],["1979-01-26",0.4193,0.4479,0.4193,0.4193,144000.0],["1979-01-29",0.4193,0.4479,0.4193,0.4193,14400.0],["1979-01-30",0.4193,0.4479,0.4193,0.4193,42000.0],["1979-01-31",0.4193,0.4479,0.4193,0.4193,2400.0],["1979-02-01",0.4193,0.4479,0.4193,0.4193,18000.0],["1979-02-02",0.4193,0.4479,0.4193,0.4193,8400.0],["1979-02-05",0.4193,0.4383,0.4097,0.4097,39600.0],["1979-02-06",0.4097,0.4383,0.4097,0.4097,2400.0],["1979-02-07",0.4097,0.4288,0.4002,0.4002,25200.0],["1979-02-08",0.4002,0.4002,0.4002,0.4002,0.0],["1979-02-09",0.4002,0.4288,0.4002,0.4002,8400.0],["1979-02-12",0.4002,0.4288,0.4002,0.4002,8400.0],["1979-02-13",0.4002,0.4288,0.4002,0.4002,6000.0],["1979-02-14",0.4002,0.4288,0.4002,0.4002,19200.0],["1979-02-15",0.4002,0.4193,0.3907,0.3907,69600.0],["1979-02-16",0.3907,0.4193,0.3907,0.3907,21600.0],["1979-02-20",0.3907,0.4193,0.3907,0.3907,7200.0],["1979-02-21",0.3907,0.4193,0.3907,0.3907,9600.0],["1979-02-22",0.3907,0.4097,0.3812,0.3812,21600.0],["1979-02-23",0.3812,0.4097,0.3812,0.3812,24000.0],["1979-02-26",0.3812,0.4097,0.3812,0.3812,14400.0],["1979-02-27",0.3812,0.4097,0.3812,0.3812,15600.0],["1979-02-28",0.3812,0.4097,0.3812,0.3812,10800.0],["1979-03-01",0.3812,0.4002,0.3716,0.3716,55200.0],["1979-03-02",0.3716,0.4002,0.3716,0.3716,3600.0],["1979-03-05",0.3716,0.4002,0.3716,0.3716,54000.0],["1979-03-06",0.3716,0.4002,0.3716,0.3716,3600.0],["1979-03-07",0.3716,0.4002,0.3716,0.3716,3600.0],["1979-03-08",0.3716,0.4002,0.3716,0.3716,14400.0],["1979-03-09",0.3716,0.4002,0.3716,0.3716,45600.0],["1979-03-12",0.3716,0.4002,0.3716,0.3716,3600.0],["1979-03-13",0.3716,0.4002,0.3716,0.3716,7200.0],["1979-03-14",0.3716,0.4002,0.3716,0.3716,1200.0],["1979-03-15",0.3716,0.4002,0.3716,0.3716,16800.0],["1979-03-16",0.3716,0.4002,0.3716,0.3716,33600.0],["1979-03-19",0.3812,0.4097,0.3812,0.3812,21600.0],["1979-03-20",0.3812,0.4097,0.3812,0.3812,44400.0],["1979-03-21",0.3812,0.4002,0.3716,0.3716,20400.0],["1979-03-22",0.4002,0.4288,0.4002,0.4002,144000.0],["1979-03-23",0.4002,0.4288,0.4002,0.4002,8400.0],["1979-03-26",0.4002,0.4288,0.4002,0.4002,3600.0],["1979-03-27",0.4002,0.4288,0.4002,0.4002,9600.0],["1979-03-28",0.4002,0.4288,0.4002,0.4002,26400.0],["1979-03-29",0.4002,0.4193,0.3907,0.3907,6000.0],["1979-03-30",0.3907,0.4193,0.3907,0.3907,144000.0],["1979-04-02",0.3907,0.4193,0.3907,0.3907,12000.0],["1979-04-03",0.3907,0.4193,0.3907,0.3907,13200.0],["1979-04-04",0.3907,0.4193,0.3907,0.3907,3600.0],["1979-04-05",0.3907,0.3907,0.3907,0.3907,0.0],["1979-04-06",0.3907,0.4193,0.3907,0.3907,4800.0],["1979-04-09",0.3907,0.4193,0.3907,0.3907,45600.0],["1979-04-10",0.4097,0.4383,0.4097,0.4097,96000.0],["1979-04-11",0.4097,0.4383,0.4097,0.4097,85200.0],["1979-04-12",0.4097,0.4383,0.4097,0.4097,39600.0],["1979-04-16",0.4097,0.4383,0.4097,0.4097,13200.0],["1979-04-17",0.4097,0.4383,0.4097,0.4097,18000.0],["1979-04-18",0.4193,0.4479,0.4193,0.4193,78000.0],["1979-04-19",0.4193,0.4383,0.4097,0.4097,7200.0],["1979-04-20",0.4097,0.4383,0.4097,0.4097,8400.0],["1979-04-23",0.4097,0.4383,0.4097,0.4097,38400.0],["1979-04-24",0.4097,0.4288,0.4002,0.4002,14400.0],["1979-04-25",0.4097,0.4383,0.4097,0.4097,21600.0],["1979-04-26",0.4097,0.4288,0.4002,0.4002,33600.0],["1979-04-27",0.4002,0.4288,0.4002,0.4002,37200.0],["1979-04-30",0.4002,0.4288,0.4002,0.4002,18000.0],["1979-05-01",0.4002,0.4288,0.4002,0.4002,7200.0],["1979-05-02",0.4002,0.4288,0.4002,0.4002,398400.0],["1979-05-03",0.4002,0.4193,0.3907,0.3907,82800.0],["1979-05-04",0.3907,0.4193,0.3907,0.3907,12000.0],["1979-05-07",0.3907,0.4097,0.3812,0.3812,49200.0],["1979-05-08",0.3812,0.4097,0.3812,0.3812,184800.0],["1979-05-09",0.3812,0.4097,0.3812,0.3812,18000.0],["1979-05-10",0.3812,0.4097,0.3812,0.3812,66000.0],["1979-05-11",0.3812,0.4097,0.3812,0.3812,14400.0],["1979-05-14",0.3812,0.4002,0.3716,0.3716,24000.0],["1979-05-15",0.3716,0.4002,0.3716,0.3716,48000.0],["1979-05-16",0.3716,0.4002,0.3716,0.3716,22800.0],["1979-05-17",0.3716,0.4002,0.3716,0.3716,300000.0],["1979-05-18",0.3716,0.4002,0.3716,0.3716,19200.0],["1979-05-21",0.3716,0.4002,0.3716,0.3716,9600.0],["1979-05-22",0.3812,0.4097,0.3812,0.3812,30000.0],["1979-05-23",0.3812,0.4002,0.3716,0.3716,50400.0],["1979-05-24",0.3716,0.4002,0.3716,0.3716,2400.0],["1979-05-25",0.3812,0.4097,0.3812,0.3812,16800.0],["1979-05-29",0.3812,0.4002,0.3716,0.3716,51600.0],["1979-05-30",0.3716,0.3907,0.3621,0.3621,46800.0],["1979-05-31",0.3621,0.3907,0.3621,0.3621,4800.0],["1979-06-01",0.3621,0.3907,0.3621,0.3621,20400.0],["1979-06-04",0.3621,0.3907,0.3621,0.3621,12000.0],["1979-06-05",0.3716,0.4002,0.3716,0.3716,8400.0],["1979-06-06",0.3716,0.4002,0.3716,0.3716,14400.0],["1979-06-07",0.3716,0.4002,0.3716,0.3716,15600.0],["1979-06-08",0.3716,0.3907,0.3621,0.3621,32400.0],["1979-06-11",0.3621,0.3907,0.3621,0.3621,20400.0],["1979-06-12",0.3621,0.3907,0.3621,0.3621,12000.0],["1979-06-13",0.3716,0.4002,0.3716,0.3716,30000.0],["1979-06-14",0.3716,0.4002,0.3716,0.3716,18000.0],["1979-06-15",0.3716,0.3907,0.3621,0.3621,43200.0],["1979-06-18",0.3621,0.3907,0.3621,0.3621,32400.0],["1979-06-19",0.3621,0.3812,0.3526,0.3526,16800.0],["1979-06-20",0.3526,0.3812,0.3526,0.3526,2400.0],["1979-06-21",0.3526,0.3812,0.3526,0.3526,4800.0],["1979-06-22",0.3621,0.3907,0.3621,0.3621,63600.0],["1979-06-25",0.3621,0.3907,0.3621,0.3621,72000.0],["1979-06-26",0.3716,0.4002,0.3716,0.3716,32400.0],["1979-06-27",0.3716,0.3907,0.3621,0.3621,34800.0],["1979-06-28",0.3621,0.3907,0.3621,0.3621,3600.0],["1979-06-29",0.3621,0.3907,0.3621,0.3621,2400.0],["1979-07-02",0.3621,0.3812,0.3526,0.3526,48000.0],["1979-07-03",0.3526,0.3812,0.3526,0.3526,6000.0],["1979-07-05",0.3526,0.3812,0.3526,0.3526,30000.0],["1979-07-06",0.3526,0.3812,0.3526,0.3526,9600.0],["1979-07-09",0.3526,0.3812,0.3526,0.3526,21600.0],["1979-07-10",0.3526,0.3812,0.3526,0.3526,43200.0],["1979-07-11",0.3526,0.3812,0.3526,0.3526,39600.0],["1979-07-12",0.3526,0.3812,0.3526,0.3526,4800.0],["1979-07-13",0.3526,0.3812,0.3526,0.3526,92400.0],["1979-07-16",0.3526,0.3812,0.3526,0.3526,15600.0],["1979-07-17",0.3526,0.3526,0.3526,0.3526,0.0],["1979-07-18",0.3526,0.3716,0.343,0.343,48000.0],["1979-07-19",0.343,0.3716,0.343,0.343,12000.0],["1979-07-20",0.3526,0.3812,0.3526,0.3526,12000.0],["1979-07-23",0.3526,0.3812,0.3526,0.3526,7200.0],["1979-07-24",0.3526,0.3812,0.3526,0.3526,66000.0],["1979-07-25",0.3621,0.3907,0.3621,0.3621,28800.0],["1979-07-26",0.3621,0.3907,0.3621,0.3621,4800.0],["1979-07-27",0.3621,0.3907,0.3621,0.3621,1200.0],["1979-07-30",0.3621,0.3907,0.3621,0.3621,8400.0],["1979-07-31",0.3621,0.3907,0.3621,0.3621,32400.0],["1979-08-01",0.3812,0.4097,0.3812,0.3812,73200.0],["1979-08-02",0.3907,0.4193,0.3907,0.3907,51600.0],["1979-08-03",0.3907,0.4193,0.3907,0.3907,9600.0],["1979-08-06",0.3907,0.4193,0.3907,0.3907,16800.0],["1979-08-07",0.3907,0.4193,0.3907,0.3907,49200.0],["1979-08-08",0.3907,0.4193,0.3907,0.3907,8400.0],["1979-08-09",0.3907,0.4193,0.3907,0.3907,121200.0],["1979-08-10",0.3907,0.4193,0.3907,0.3907,20400.0],["1979-08-13",0.3907,0.4193,0.3907,0.3907,9600.0],["1979-08-14",0.3907,0.4193,0.3907,0.3907,147600.0],["1979-08-15",0.3907,0.4193,0.3907,0.3907,38400.0],["1979-08-16",0.3907,0.4193,0.3907,0.3907,135600.0],["1979-08-17",0.3907,0.4193,0.3907,0.3907,42000.0],["1979-08-20",0.3907,0.4193,0.3907,0.3907,20400.0],["1979-08-21",0.3907,0.4193,0.3907,0.3907,34800.0],["1979-08-22",0.3907,0.4193,0.3907,0.3907,25200.0],["1979-08-23",0.4097,0.4383,0.4097,0.4097,102000.0],["1979-08-24",0.4193,0.4479,0.4193,0.4193,28800.0],["1979-08-27",0.4193,0.4479,0.4193,0.4193,39600.0],["1979-08-28",0.4193,0.4479,0.4193,0.4193,37200.0],["1979-08-29",0.4383,0.4669,0.4383,0.4383,66000.0],["1979-08-30",0.4669,0.4955,0.4669,0.4669,81600.0],["1979-08-31",0.4669,0.4955,0.4669,0.4669,25200.0],["1979-09-04",0.4669,0.486,0.4574,0.4574,126000.0],["1979-09-05",0.4574,0.4764,0.4479,0.4479,36000.0],["1979-09-06",0.4479,0.4764,0.4479,0.4479,43200.0],["1979-09-07",0.4479,0.4764,0.4479,0.4479,24000.0],["1979-09-10",0.4479,0.4764,0.4479,0.4479,62400.0],["1979-09-11",0.4479,0.4669,0.4383,0.4383,21600.0],["1979-09-12",0.4383,0.4574,0.4288,0.4288,87600.0],["1979-09-13",0.4288,0.4479,0.4193,0.4193,3600.0],["1979-09-14",0.4288,0.4574,0.4288,0.4288,54000.0],["1979-09-17",0.4288,0.4574,0.4288,0.4288,15600.0],["1979-09-18",0.4288,0.4479,0.4193,0.4193,12000.0],["1979-09-19",0.4193,0.4383,0.4097,0.4097,78000.0],["1979-09-20",0.4097,0.4383,0.4097,0.4097,16800.0],["1979-09-21",0.4097,0.4383,0.4097,0.4097,108000.0],["1979-09-24",0.4097,0.4383,0.4097,0.4097,30000.0],["1979-09-25",0.4097,0.4383,0.4097,0.4097,13200.0],["1979-09-26",0.4097,0.4383,0.4097,0.4097,14400.0],["1979-09-27",0.4097,0.4383,0.4097,0.4097,12000.0],["1979-09-28",0.4097,0.4383,0.4097,0.4097,7200.0],["1979-10-01",0.4097,0.4383,0.4097,0.4097,22800.0],["1979-10-02",0.4097,0.4383,0.4097,0.4097,9600.0],["1979-10-03",0.4193,0.4479,0.4193,0.4193,36000.0],["1979-10-04",0.4193,0.4479,0.4193,0.4193,4800.0],["1979-10-05",0.4193,0.4479,0.4193,0.4193,45600.0],["1979-10-08",0.4193,0.4383,0.4097,0.4097,73200.0],["1979-10-09",0.4097,0.4288,0.4002,0.4002,16800.0],["1979-10-10",0.4002,0.4097,0.3812,0.3812,62400.0],["1979-10-11",0.3907,0.4193,0.3907,0.3907,6000.0],["1979-10-12",0.3907,0.4097,0.3812,0.3812,13200.0],["1979-10-15",0.3812,0.4002,0.3716,0.3716,49200.0],["1979-10-16",0.3716,0.4002,0.3716,0.3716,13200.0],["1979-10-17",0.3716,0.4002,0.3716,0.3716,15600.0],["1979-10-18",0.3716,0.4002,0.3716,0.3716,2400.0],["1979-10-19",0.3716,0.3907,0.3621,0.3621,12000.0],["1979-10-22",0.3621,0.3716,0.343,0.343,67200.0],["1979-10-23",0.343,0.3716,0.343,0.343,12000.0],["1979-10-24",0.343,0.3716,0.343,0.343,31200.0],["1979-10-25",0.343,0.3716,0.343,0.343,21600.0],["1979-10-26",0.3526,0.3812,0.3526,0.3526,13200.0],["1979-10-29",0.3526,0.3716,0.343,0.343,4800.0],["1979-10-30",0.343,0.3716,0.343,0.343,24000.0],["1979-10-31",0.343,0.3716,0.343,0.343,141600.0],["1979-11-01",0.343,0.3716,0.343,0.343,15600.0],["1979-11-02",0.3526,0.3812,0.3526,0.3526,108000.0],["1979-11-05",0.3526,0.3716,0.343,0.343,68400.0],["1979-11-06",0.343,0.3716,0.343,0.343,21600.0],["1979-11-07",0.343,0.3716,0.343,0.343,27600.0],["1979-11-08",0.343,0.343,0.343,0.343,0.0],["1979-11-09",0.343,0.3716,0.343,0.343,8400.0],["1979-11-12",0.343,0.3716,0.343,0.343,8400.0],["1979-11-13",0.343,0.3716,0.343,0.343,92400.0],["1979-11-14",0.343,0.343,0.343,0.343,0.0],["1979-11-15",0.343,0.3716,0.343,0.343,6000.0],["1979-11-16",0.343,0.3716,0.343,0.343,34800.0],["1979-11-19",0.343,0.3716,0.343,0.343,21600.0],["1979-11-20",0.343,0.3716,0.343,0.343,27600.0],["1979-11-21",0.343,0.3621,0.3335,0.3335,43200.0],["1979-11-23",0.343,0.3716,0.343,0.343,16800.0],["1979-11-26",0.343,0.3716,0.343,0.343,8400.0],["1979-11-27",0.343,0.3716,0.343,0.343,57600.0],["1979-11-28",0.343,0.3716,0.343,0.343,6000.0],["1979-11-29",0.3526,0.3812,0.3526,0.3526,15600.0],["1979-11-30",0.3526,0.3812,0.3526,0.3526,6000.0],["1979-12-03",0.3526,0.3812,0.3526,0.3526,15600.0],["1979-12-04",0.3526,0.3812,0.3526,0.3526,25200.0],["1979-12-05",0.3526,0.3716,0.343,0.343,24000.0],["1979-12-06",0.3526,0.3812,0.3526,0.3526,38400.0],["1979-12-07",0.3621,0.3907,0.3621,0.3621,48000.0],["1979-12-10",0.3716,0.4002,0.3716,0.3716,52800.0],["1979-12-11",0.3812,0.4097,0.3812,0.3812,4800.0],["1979-12-12",0.3812,0.4002,0.3716,0.3716,48000.0],["1979-12-13",0.3716,0.4002,0.3716,0.3716,4800.0],["1979-12-14",0.3716,0.4002,0.3716,0.3716,18000.0],["1979-12-17",0.3907,0.4193,0.3907,0.3907,64800.0],["1979-12-18",0.3907,0.4193,0.3907,0.3907,48000.0],["1979-12-19",0.3907,0.4193,0.3907,0.3907,43200.0],["1979-12-20",0.4097,0.4383,0.4097,0.4097,25200.0],["1979-12-21",0.4097,0.4383,0.4097,0.4097,55200.0],["1979-12-24",0.4097,0.4383,0.4097,0.4097,21600.0],["1979-12-26",0.4097,0.4288,0.4002,0.4002,138000.0],["1979-12-27",0.4002,0.4288,0.4002,0.4002,14400.0],["1979-12-28",0.4002,0.4288,0.4002,0.4002,43200.0],["1979-12-31",0.4002,0.4288,0.4002,0.4002,67200.0],["1980-01-02",0.4002,0.4193,0.3907,0.3907,62400.0],["1980-01-03",0.3907,0.4002,0.3716,0.3716,30000.0],["1980-01-04",0.3716,0.4002,0.3716,0.3716,9600.0],["1980-01-07",0.3812,0.4097,0.3812,0.3812,94800.0],["1980-01-08",0.3812,0.4097,0.3812,0.3812,16800.0],["1980-01-09",0.3812,0.4097,0.3812,0.3812,15600.0],["1980-01-10",0.3812,0.4097,0.3812,0.3812,25200.0],["1980-01-11",0.3812,0.4097,0.3812,0.3812,43200.0],["1980-01-14",0.3812,0.4097,0.3812,0.3812,1200.0],["1980-01-15",0.3907,0.4193,0.3907,0.3907,99600.0],["1980-01-16",0.3907,0.4193,0.3907,0.3907,128400.0],["1980-01-17",0.4002,0.4288,0.4002,0.4002,807600.0],["1980-01-18",0.4002,0.4288,0.4002,0.4002,28800.0],["1980-01-21",0.4002,0.4288,0.4002,0.4002,52800.0],["1980-01-22",0.4002,0.4288,0.4002,0.4002,3600.0],["1980-01-23",0.4002,0.4288,0.4002,0.4002,66000.0],["1980-01-24",0.4002,0.4288,0.4002,0.4002,26400.0],["1980-01-25",0.4002,0.4193,0.3907,0.3907,7200.0],["1980-01-28",0.4002,0.4288,0.4002,0.4002,6000.0],["1980-01-29",0.4002,0.4288,0.4002,0.4002,16800.0],["1980-01-30",0.4002,0.4288,0.4002,0.4002,15600.0],["1980-01-31",0.4002,0.4288,0.4002,0.4002,27600.0],["1980-02-01",0.4002,0.4193,0.3907,0.3907,43200.0],["1980-02-04",0.3907,0.4193,0.3907,0.3907,22800.0],["1980-02-05",0.3907,0.4193,0.3907,0.3907,12000.0],["1980-02-06",0.3907,0.4193,0.3907,0.3907,8400.0],["1980-02-07",0.3907,0.4097,0.3812,0.3812,40800.0],["1980-02-08",0.3812,0.4097,0.3812,0.3812,42000.0],["1980-02-11",0.3812,0.4097,0.3812,0.3812,16800.0],["1980-02-12",0.3812,0.4097,0.3812,0.3812,26400.0],["1980-02-13",0.3812,0.4097,0.3812,0.3812,56400.0],["1980-02-14",0.3812,0.4097,0.3812,0.3812,2400.0],["1980-02-15",0.3812,0.4097,0.3812,0.3812,16800.0],["1980-02-19",0.3812,0.4097,0.3812,0.3812,1200.0],["1980-02-20",0.3812,0.4097,0.3812,0.3812,15600.0],["1980-02-21",0.3812,0.4002,0.3716,0.3716,27600.0],["1980-02-22",0.3716,0.4002,0.3716,0.3716,6000.0],["1980-02-25",0.3716,0.4002,0.3716,0.3716,24000.0],["1980-02-26",0.3716,0.3716,0.3716,0.3716,0.0],["1980-02-27",0.3716,0.4002,0.3716,0.3716,8400.0],["1980-02-28",0.3716,0.4002,0.3716,0.3716,7200.0],["1980-02-29",0.3716,0.4002,0.3716,0.3716,24000.0],["1980-03-03",0.3716,0.3907,0.3621,0.3621,24000.0],["1980-03-04",0.3621,0.3812,0.3526,0.3526,2400.0],["1980-03-05",0.3526,0.3812,0.3526,0.3526,2400.0],["1980-03-06",0.3526,0.3621,0.3335,0.3335,45600.0],["1980-03-07",0.3335,0.3526,0.324,0.324,139200.0],["1980-03-10",0.324,0.3335,0.3049,0.3049,60000.0],["1980-03-11",0.3049,0.3335,0.3049,0.3049,1200.0],["1980-03-12",0.3145,0.343,0.3145,0.3145,51600.0],["1980-03-13",0.3145,0.343,0.3145,0.3145,7200.0],["1980-03-14",0.324,0.3526,0.324,0.324,30000.0],["1980-03-17",0.324,0.3335,0.3049,0.3049,21600.0],["1980-03-18",0.3049,0.324,0.2954,0.2954,51600.0],["1980-03-19",0.2954,0.324,0.2954,0.2954,8400.0],["1980-03-20",0.2954,0.324,0.2954,0.2954,13200.0],["1980-03-21",0.2954,0.324,0.2954,0.2954,6000.0],["1980-03-24",0.2954,0.3145,0.2859,0.2859,15600.0],["1980-03-25",0.2859,0.3145,0.2859,0.2859,9600.0],["1980-03-26",0.2859,0.3145,0.2859,0.2859,32400.0],["1980-03-27",0.2859,0.3145,0.2859,0.2859,3600.0],["1980-03-28",0.2859,0.3145,0.2859,0.2859,96000.0],["1980-03-31",0.2859,0.3145,0.2859,0.2859,15600.0],["1980-04-01",0.2859,0.3145,0.2859,0.2859,22800.0],["1980-04-02",0.2954,0.324,0.2954,0.2954,32400.0],["1980-04-03",0.2954,0.324,0.2954,0.2954,8400.0],["1980-04-07",0.2954,0.324,0.2954,0.2954,22800.0],["1980-04-08",0.2954,0.3145,0.2859,0.2859,130800.0],["1980-04-09",0.2859,0.3145,0.2859,0.2859,55200.0],["1980-04-10",0.2859,0.3145,0.2859,0.2859,16800.0],["1980-04-11",0.2859,0.3145,0.2859,0.2859,4800.0],["1980-04-14",0.2859,0.3145,0.2859,0.2859,1200.0],["1980-04-15",0.2859,0.3145,0.2859,0.2859,7200.0],["1980-04-16",0.2859,0.3145,0.2859,0.2859,4800.0],["1980-04-17",0.2859,0.3145,0.2859,0.2859,6000.0],["1980-04-18",0.2859,0.3145,0.2859,0.2859,9600.0],["1980-04-21",0.2859,0.3145,0.2859,0.2859,2400.0],["1980-04-22",0.2859,0.3145,0.2859,0.2859,15600.0],["1980-04-23",0.2859,0.3145,0.2859,0.2859,19200.0],["1980-04-24",0.2859,0.3145,0.2859,0.2859,25200.0],["1980-04-25",0.2859,0.3145,0.2859,0.2859,19200.0],["1980-04-28",0.2859,0.3145,0.2859,0.2859,8400.0],["1980-04-29",0.2859,0.3145,0.2859,0.2859,20400.0],["1980-04-30",0.2859,0.3049,0.2763,0.2763,9600.0],["1980-05-01",0.2763,0.3049,0.2763,0.2763,2400.0],["1980-05-02",0.2763,0.3049,0.2763,0.2763,6000.0],["1980-05-05",0.2763,0.3049,0.2763,0.2763,25200.0],["1980-05-06",0.2859,0.3145,0.2859,0.2859,14400.0],["1980-05-07",0.2859,0.3145,0.2859,0.2859,46800.0],["1980-05-08",0.2859,0.3145,0.2859,0.2859,38400.0],["1980-05-09",0.2859,0.3145,0.2859,0.2859,14400.0],["1980-05-12",0.2859,0.3145,0.2859,0.2859,20400.0],["1980-05-13",0.2859,0.3145,0.2859,0.2859,10800.0],["1980-05-14",0.2954,0.324,0.2954,0.2954,124800.0],["1980-05-15",0.2954,0.324,0.2954,0.2954,2400.0],["1980-05-16",0.2954,0.324,0.2954,0.2954,10800.0],["1980-05-19",0.2954,0.3145,0.2859,0.2859,48000.0],["1980-05-20",0.2859,0.3145,0.2859,0.2859,87600.0],["1980-05-21",0.2859,0.3145,0.2859,0.2859,25200.0],["1980-05-22",0.2859,0.3145,0.2859,0.2859,16800.0],["1980-05-23",0.2954,0.324,0.2954,0.2954,45600.0],["1980-05-27",0.324,0.3526,0.324,0.324,78000.0],["1980-05-28",0.324,0.3526,0.324,0.324,13200.0],["1980-05-29",0.324,0.3526,0.324,0.324,12000.0],["1980-05-30",0.324,0.3526,0.324,0.324,22800.0],["1980-06-02",0.324,0.3526,0.324,0.324,7200.0],["1980-06-03",0.324,0.3526,0.324,0.324,3600.0],["1980-06-04",0.324,0.3526,0.324,0.324,37200.0],["1980-06-05",0.324,0.3526,0.324,0.324,1200.0],["1980-06-06",0.324,0.3526,0.324,0.324,40800.0],["1980-06-09",0.3335,0.3621,0.3335,0.3335,2400.0],["1980-06-10",0.3716,0.4002,0.3716,0.3716,134400.0],["1980-06-11",0.3812,0.4097,0.3812,0.3812,96000.0],["1980-06-12",0.3812,0.3907,0.3621,0.3621,48000.0],["1980-06-13",0.3716,0.4002,0.3716,0.3716,39600.0],["1980-06-16",0.3716,0.4002,0.3716,0.3716,12000.0],["1980-06-17",0.3716,0.3907,0.3621,0.3621,32400.0],["1980-06-18",0.3621,0.3812,0.3526,0.3526,8400.0],["1980-06-19",0.3526,0.3812,0.3526,0.3526,8400.0],["1980-06-20",0.3526,0.3526,0.3526,0.3526,0.0],["1980-06-23",0.3526,0.3812,0.3526,0.3526,14400.0],["1980-06-24",0.3526,0.3716,0.343,0.343,12000.0],["1980-06-25",0.343,0.3716,0.343,0.343,34800.0],["1980-06-26",0.343,0.3716,0.343,0.343,10800.0],["1980-06-27",0.3526,0.3812,0.3526,0.3526,37200.0],["1980-06-30",0.3526,0.3812,0.3526,0.3526,9600.0],["1980-07-01",0.3526,0.3812,0.3526,0.3526,2400.0],["1980-07-02",0.3526,0.3812,0.3526,0.3526,16800.0],["1980-07-03",0.3526,0.3812,0.3526,0.3526,18000.0],["1980-07-07",0.3621,0.3716,0.3621,0.3621,8400.0],["1980-07-08",0.3621,0.3716,0.3621,0.3621,87600.0],["1980-07-09",0.3621,0.3716,0.3526,0.3526,14400.0],["1980-07-10",0.3526,0.3716,0.3526,0.3526,6000.0],["1980-07-11",0.3621,0.3716,0.3621,0.3621,44400.0],["1980-07-14",0.3621,0.3812,0.3621,0.3621,54000.0],["1980-07-15",0.3716,0.3907,0.3716,0.3716,81600.0],["1980-07-16",0.3716,0.3812,0.3621,0.3621,26400.0],["1980-07-17",0.3621,0.3812,0.3621,0.3621,20400.0],["1980-07-18",0.3716,0.3907,0.3716,0.3716,105600.0],["1980-07-21",0.3812,0.3907,0.3812,0.3812,162000.0],["1980-07-22",0.3907,0.4097,0.3907,0.3907,56400.0],["1980-07-23",0.4002,0.4097,0.4002,0.4002,61200.0],["1980-07-24",0.4097,0.4193,0.4097,0.4097,52800.0],["1980-07-25",0.4097,0.4097,0.4002,0.4002,33600.0],["1980-07-28",0.4002,0.4097,0.3954,0.3954,8400.0],["1980-07-29",0.3954,0.4002,0.3907,0.3907,28800.0],["1980-07-30",0.3907,0.4002,0.3907,0.3907,8400.0],["1980-07-31",0.3907,0.4002,0.3907,0.3907,8400.0],["1980-08-01",0.3907,0.4002,0.3907,0.3907,26400.0],["1980-08-04",0.3907,0.4002,0.3907,0.3907,7200.0],["1980-08-05",0.3954,0.4002,0.3954,0.3954,63600.0],["1980-08-06",0.4002,0.4193,0.4002,0.4002,120000.0],["1980-08-07",0.4002,0.4145,0.4002,0.4002,62400.0],["1980-08-08",0.4002,0.4145,0.4002,0.4002,68400.0],["1980-08-11",0.4097,0.4193,0.4097,0.4097,19200.0],["1980-08-12",0.4097,0.4193,0.4002,0.4002,108000.0],["1980-08-13",0.4002,0.4193,0.4002,0.4002,6000.0],["1980-08-14",0.4097,0.4288,0.4097,0.4097,37200.0],["1980-08-15",0.4383,0.4574,0.4383,0.4383,102000.0],["1980-08-18",0.4383,0.4383,0.4288,0.4288,63600.0],["1980-08-19",0.4288,0.4383,0.4288,0.4288,24000.0],["1980-08-20",0.4288,0.4479,0.4288,0.4288,64800.0],["1980-08-21",0.4288,0.4479,0.4288,0.4288,15600.0],["1980-08-22",0.4288,0.4383,0.4288,0.4288,57600.0],["1980-08-25",0.4288,0.4383,0.4288,0.4288,25200.0],["1980-08-26",0.4288,0.4383,0.4288,0.4288,33600.0],["1980-08-27",0.4288,0.4383,0.4288,0.4288,34800.0],["1980-08-28",0.4288,0.4383,0.4288,0.4288,60000.0],["1980-08-29",0.4288,0.4383,0.4288,0.4288,44400.0],["1980-09-02",0.4288,0.4383,0.4193,0.4193,104400.0],["1980-09-03",0.4288,0.4479,0.4288,0.4288,88800.0],["1980-09-04",0.4288,0.4383,0.4193,0.4193,54000.0],["1980-09-05",0.4193,0.4383,0.4193,0.4193,16800.0],["1980-09-08",0.4288,0.4383,0.4288,0.4288,46800.0],["1980-09-09",0.4288,0.4383,0.4288,0.4288,56400.0],["1980-09-10",0.4288,0.4383,0.4288,0.4288,27600.0],["1980-09-11",0.4383,0.4574,0.4383,0.4383,52800.0],["1980-09-12",0.4383,0.4574,0.4383,0.4383,42000.0],["1980-09-15",0.4383,0.4574,0.4383,0.4383,43200.0],["1980-09-16",0.4383,0.4574,0.4383,0.4383,38400.0],["1980-09-17",0.4383,0.4574,0.4383,0.4383,14400.0],["1980-09-18",0.4383,0.4574,0.4383,0.4383,19200.0],["1980-09-19",0.4383,0.4479,0.4383,0.4383,20400.0],["1980-09-22",0.4383,0.4479,0.4383,0.4383,55200.0],["1980-09-23",0.4383,0.4383,0.4288,0.4288,58800.0],["1980-09-24",0.4288,0.4383,0.4288,0.4288,14400.0],["1980-09-25",0.4288,0.4383,0.4288,0.4288,152400.0],["1980-09-26",0.4288,0.4383,0.4097,0.4097,74400.0],["1980-09-29",0.4097,0.4193,0.4002,0.4002,37200.0],["1980-09-30",0.4002,0.4097,0.3907,0.3907,56400.0],["1980-10-01",0.3907,0.4002,0.3907,0.3907,40800.0],["1980-10-02",0.3907,0.3907,0.3907,0.3907,0.0],["1980-10-03",0.3907,0.4097,0.3907,0.3907,4800.0],["1980-10-06",0.3907,0.4097,0.3907,0.3907,20400.0],["1980-10-07",0.3907,0.4097,0.3907,0.3907,4800.0],["1980-10-08",0.4002,0.4097,0.4002,0.4002,2400.0],["1980-10-09",0.4002,0.4097,0.4002,0.4002,9600.0],["1980-10-10",0.4002,0.4097,0.4002,0.4002,21600.0],["1980-10-13",0.4002,0.4097,0.4002,0.4002,14400.0],["1980-10-14",0.4002,0.4097,0.4002,0.4002,39600.0],["1980-10-15",0.4002,0.4097,0.4002,0.4002,4800.0],["1980-10-16",0.4002,0.4097,0.4002,0.4002,27600.0],["1980-10-17",0.4002,0.4097,0.4002,0.4002,9600.0],["1980-10-20",0.4002,0.4097,0.3907,0.3907,10800.0],["1980-10-21",0.3907,0.4097,0.3907,0.3907,15600.0],["1980-10-22",0.3907,0.4002,0.3859,0.3859,24000.0],["1980-10-23",0.3859,0.3954,0.3812,0.3812,24000.0],["1980-10-24",0.3812,0.3907,0.3812,0.3812,15600.0],["1980-10-27",0.3812,0.3812,0.3716,0.3716,33600.0],["1980-10-28",0.3716,0.3812,0.3621,0.3621,24000.0],["1980-10-29",0.3716,0.3812,0.3716,0.3716,8400.0],["1980-10-30",0.3716,0.3812,0.3716,0.3716,3600.0],["1980-10-31",0.3716,0.3812,0.3716,0.3716,52800.0],["1980-11-03",0.3716,0.3907,0.3716,0.3716,20400.0],["1980-11-05",0.3716,0.3907,0.3716,0.3716,21600.0],["1980-11-06",0.3716,0.3716,0.3716,0.3716,0.0],["1980-11-07",0.3716,0.3907,0.3716,0.3716,30000.0],["1980-11-10",0.3716,0.3812,0.3716,0.3716,34800.0],["1980-11-11",0.3812,0.3907,0.3812,0.3812,31200.0],["1980-11-12",0.3812,0.3907,0.3812,0.3812,28800.0],["1980-11-13",0.3812,0.3907,0.3812,0.3812,27600.0],["1980-11-14",0.3812,0.3907,0.3812,0.3812,40800.0],["1980-11-17",0.3812,0.3907,0.3812,0.3812,46800.0],["1980-11-18",0.3812,0.4002,0.3812,0.3812,88800.0],["1980-11-19",0.3812,0.3907,0.3812,0.3812,57600.0],["1980-11-20",0.3812,0.3907,0.3812,0.3812,14400.0],["1980-11-21",0.3812,0.3907,0.3812,0.3812,20400.0],["1980-11-24",0.3812,0.3907,0.3812,0.3812,18000.0],["1980-11-25",0.3812,0.4002,0.3812,0.3812,30000.0],["1980-11-26",0.3812,0.3907,0.3812,0.3812,15600.0],["1980-11-28",0.3812,0.3907,0.3812,0.3812,39600.0],["1980-12-01",0.3812,0.3812,0.3716,0.3716,46800.0],["1980-12-02",0.3716,0.3812,0.3716,0.3716,12000.0],["1980-12-03",0.3812,0.3907,0.3812,0.3812,27600.0],["1980-12-04",0.3907,0.4002,0.3907,0.3907,56400.0],["1980-12-05",0.3907,0.3907,0.3812,0.3812,42000.0],["1980-12-08",0.3812,0.3812,0.3621,0.3621,34800.0],["1980-12-09",0.3621,0.3716,0.3526,0.3526,8400.0],["1980-12-10",0.3526,0.3716,0.3526,0.3526,28800.0],["1980-12-11",0.3526,0.3526,0.343,0.343,31200.0],["1980-12-12",0.3621,0.3812,0.3621,0.3621,61200.0],["1980-12-15",0.3621,0.3716,0.3526,0.3526,37200.0],["1980-12-16",0.3526,0.3621,0.3526,0.3526,73200.0],["1980-12-17",0.3526,0.3526,0.343,0.343,36000.0],["1980-12-18",0.343,0.3526,0.343,0.343,44400.0],["1980-12-19",0.343,0.3621,0.343,0.343,121200.0],["1980-12-22",0.3621,0.3812,0.3621,0.3621,128400.0],["1980-12-23",0.3716,0.3812,0.3716,0.3716,46800.0],["1980-12-24",0.3716,0.3812,0.3716,0.3716,12000.0],["1980-12-26",0.3716,0.3812,0.3716,0.3716,22800.0],["1980-12-29",0.3716,0.3907,0.3716,0.3716,48000.0],["1980-12-30",0.3812,0.3907,0.3812,0.3812,123600.0],["1980-12-31",0.3812,0.3907,0.3812,0.3812,154800.0],["1981-01-02",0.3812,0.3907,0.3812,0.3812,28800.0],["1981-01-05",0.3812,0.4002,0.3812,0.3812,67200.0],["1981-01-06",0.3812,0.4002,0.3812,0.3812,70800.0],["1981-01-07",0.3812,0.3907,0.3716,0.3716,13200.0],["1981-01-08",0.3716,0.3907,0.3716,0.3716,31200.0],["1981-01-09",0.3716,0.3907,0.3716,0.3716,4800.0],["1981-01-12",0.3716,0.3812,0.3716,0.3716,39600.0],["1981-01-13",0.3812,0.3907,0.3812,0.3812,52800.0],["1981-01-14",0.3812,0.3907,0.3812,0.3812,45600.0],["1981-01-15",0.3812,0.3907,0.3812,0.3812,24000.0],["1981-01-16",0.3907,0.4002,0.3907,0.3907,80400.0],["1981-01-19",0.3907,0.4002,0.3907,0.3907,21600.0],["1981-01-20",0.3907,0.4002,0.3812,0.3812,109200.0],["1981-01-21",0.3812,0.4002,0.3812,0.3812,14400.0],["1981-01-22",0.3812,0.3907,0.3812,0.3812,22800.0],["1981-01-23",0.3812,0.3907,0.3812,0.3812,19200.0],["1981-01-26",0.3812,0.3907,0.3812,0.3812,12000.0],["1981-01-27",0.3907,0.4002,0.3907,0.3907,9600.0],["1981-01-28",0.3907,0.4002,0.3907,0.3907,16800.0],["1981-01-29",0.3907,0.4002,0.3907,0.3907,18000.0],["1981-01-30",0.4002,0.4097,0.4002,0.4002,52800.0],["1981-02-02",0.4002,0.4097,0.3907,0.3907,21600.0],["1981-02-03",0.3907,0.4097,0.3907,0.3907,1200.0],["1981-02-04",0.3907,0.4002,0.3907,0.3907,18000.0],["1981-02-05",0.4097,0.4193,0.4097,0.4097,67200.0],["1981-02-06",0.4097,0.4288,0.4097,0.4097,15600.0],["1981-02-09",0.4097,0.4288,0.4097,0.4097,25200.0],["1981-02-10",0.4097,0.4288,0.4097,0.4097,14400.0],["1981-02-11",0.4431,0.4574,0.4431,0.4431,94800.0],["1981-02-12",0.4431,0.4574,0.4431,0.4431,75600.0],["1981-02-13",0.4383,0.4383,0.4193,0.4193,52800.0],["1981-02-17",0.4193,0.4383,0.4193,0.4193,19200.0],["1981-02-18",0.4193,0.4288,0.4097,0.4097,86400.0],["1981-02-19",0.4097,0.4193,0.4097,0.4097,25200.0],["1981-02-20",0.4097,0.4097,0.4002,0.4002,70800.0],["1981-02-23",0.4002,0.4193,0.4002,0.4002,122400.0],["1981-02-24",0.4097,0.4193,0.4097,0.4097,21600.0],["1981-02-25",0.4097,0.4097,0.4002,0.4002,46800.0],["1981-02-26",0.4193,0.4288,0.4193,0.4193,118800.0],["1981-02-27",0.4288,0.4479,0.4288,0.4288,46800.0],["1981-03-02",0.4288,0.4383,0.4193,0.4193,34800.0],["1981-03-03",0.4193,0.4288,0.4193,0.4193,18000.0],["1981-03-04",0.4288,0.4383,0.4288,0.4288,37200.0],["1981-03-05",0.4288,0.4383,0.4193,0.4193,36000.0],["1981-03-06",0.4193,0.4288,0.4193,0.4193,44400.0],["1981-03-09",0.4288,0.4383,0.4288,0.4288,12000.0],["1981-03-10",0.4288,0.4383,0.4193,0.4193,34800.0],["1981-03-11",0.4193,0.4383,0.4193,0.4193,13200.0],["1981-03-12",0.4288,0.4383,0.4288,0.4288,66000.0],["1981-03-13",0.4383,0.4479,0.4383,0.4383,76800.0],["1981-03-16",0.4479,0.4574,0.4479,0.4479,81600.0],["1981-03-17",0.4479,0.4669,0.4479,0.4479,80400.0],["1981-03-18",0.4479,0.4574,0.4479,0.4479,22800.0],["1981-03-19",0.4574,0.4764,0.4574,0.4574,49200.0],["1981-03-20",0.4574,0.4764,0.4574,0.4574,18000.0],["1981-03-23",0.486,0.4955,0.486,0.486,91200.0],["1981-03-24",0.486,0.486,0.4764,0.4764,114000.0],["1981-03-25",0.486,0.505,0.486,0.486,157200.0],["1981-03-26",0.4955,0.5146,0.4955,0.4955,62400.0],["1981-03-27",0.505,0.5146,0.505,0.505,20400.0],["1981-03-30",0.505,0.5146,0.505,0.505,32400.0],["1981-03-31",0.505,0.5146,0.4955,0.4955,78000.0],["1981-04-01",0.4955,0.5146,0.4955,0.4955,22800.0],["1981-04-02",0.4955,0.505,0.4955,0.4955,96000.0],["1981-04-03",0.4955,0.505,0.486,0.486,27600.0],["1981-04-06",0.486,0.505,0.486,0.486,14400.0],["1981-04-07",0.486,0.4955,0.4764,0.4764,42000.0],["1981-04-08",0.4764,0.4764,0.4764,0.4764,0.0],["1981-04-09",0.4764,0.4955,0.4764,0.4764,12000.0],["1981-04-10",0.4764,0.4955,0.4764,0.4764,19200.0],["1981-04-13",0.486,0.4955,0.486,0.486,63600.0],["1981-04-14",0.486,0.4955,0.486,0.486,14400.0],["1981-04-15",0.486,0.4955,0.486,0.486,1200.0],["1981-04-16",0.486,0.4955,0.486,0.486,62400.0],["1981-04-20",0.5336,0.5431,0.5336,0.5336,169200.0],["1981-04-21",0.5336,0.5431,0.5241,0.5241,148800.0],["1981-04-22",0.5241,0.5336,0.5146,0.5146,44400.0],["1981-04-23",0.5146,0.5336,0.5146,0.5146,4800.0],["1981-04-24",0.5241,0.5336,0.5241,0.5241,20400.0],["1981-04-27",0.5241,0.5336,0.5241,0.5241,42000.0],["1981-04-28",0.5241,0.5431,0.5241,0.5241,22800.0],["1981-04-29",0.5431,0.5527,0.5431,0.5431,69600.0],["1981-04-30",0.5431,0.5527,0.5431,0.5431,115200.0],["1981-05-01",0.5336,0.5336,0.5241,0.5241,46800.0],["1981-05-04",0.505,0.505,0.486,0.486,117600.0],["1981-05-05",0.486,0.505,0.486,0.486,133200.0],["1981-05-06",0.505,0.5146,0.505,0.505,96000.0],["1981-05-07",0.5146,0.5336,0.5146,0.5146,49200.0],["1981-05-08",0.5146,0.5336,0.5146,0.5146,7200.0],["1981-05-11",0.5146,0.5241,0.5146,0.5146,25200.0],["1981-05-12",0.5146,0.5146,0.505,0.505,57600.0],["1981-05-13",0.505,0.5146,0.4955,0.4955,31200.0],["1981-05-14",0.5146,0.5241,0.5146,0.5146,27600.0],["1981-05-15",0.5146,0.5241,0.5146,0.5146,16800.0],["1981-05-18",0.5146,0.5241,0.5146,0.5146,12000.0],["1981-05-19",0.5146,0.5146,0.505,0.505,64800.0],["1981-05-20",0.505,0.505,0.505,0.505,0.0],["1981-05-21",0.505,0.5146,0.4955,0.4955,24000.0],["1981-05-22",0.4955,0.5146,0.4955,0.4955,36000.0],["1981-05-26",0.4955,0.4955,0.4955,0.4955,0.0],["1981-05-27",0.4955,0.5146,0.4955,0.4955,7200.0],["1981-05-28",0.4955,0.505,0.4955,0.4955,3600.0],["1981-05-29",0.4955,0.4955,0.486,0.486,91200.0],["1981-06-01",0.486,0.4955,0.486,0.486,16800.0],["1981-06-02",0.486,0.4955,0.486,0.486,3600.0],["1981-06-03",0.486,0.4955,0.486,0.486,24000.0],["1981-06-04",0.486,0.4955,0.486,0.486,16800.0],["1981-06-05",0.486,0.4955,0.486,0.486,28800.0],["1981-06-08",0.486,0.4955,0.4764,0.4764,32400.0],["1981-06-09",0.4955,0.505,0.4955,0.4955,103200.0],["1981-06-10",0.4955,0.505,0.4955,0.4955,62400.0],["1981-06-11",0.505,0.5146,0.505,0.505,114000.0],["1981-06-12",0.505,0.5241,0.505,0.505,40800.0],["1981-06-15",0.505,0.5146,0.505,0.505,32400.0],["1981-06-16",0.505,0.5146,0.505,0.505,33600.0],["1981-06-17",0.505,0.505,0.505,0.505,0.0],["1981-06-18",0.505,0.505,0.4955,0.4955,55200.0],["1981-06-19",0.4955,0.5146,0.4955,0.4955,22800.0],["1981-06-22",0.4955,0.5146,0.4955,0.4955,50400.0],["1981-06-23",0.4955,0.5146,0.4955,0.4955,3600.0],["1981-06-24",0.505,0.5146,0.505,0.505,54000.0],["1981-06-25",0.505,0.5146,0.505,0.505,18000.0],["1981-06-26",0.505,0.5146,0.505,0.505,2400.0],["1981-06-29",0.505,0.5146,0.505,0.505,57600.0],["1981-06-30",0.505,0.5146,0.505,0.505,33600.0],["1981-07-01",0.505,0.5146,0.505,0.505,8400.0],["1981-07-02",0.505,0.5146,0.4955,0.4955,51600.0],["1981-07-06",0.4955,0.505,0.486,0.486,40800.0],["1981-07-07",0.486,0.486,0.486,0.486,0.0],["1981-07-08",0.486,0.505,0.486,0.486,12000.0],["1981-07-09",0.4955,0.5146,0.4955,0.4955,28800.0],["1981-07-10",0.4955,0.5146,0.4955,0.4955,14400.0],["1981-07-13",0.5336,0.5431,0.5336,0.5336,68400.0],["1981-07-14",0.5336,0.5431,0.5241,0.5241,43200.0],["1981-07-15",0.5241,0.5336,0.5241,0.5241,20400.0],["1981-07-16",0.5241,0.5336,0.5241,0.5241,14400.0],["1981-07-17",0.5241,0.5336,0.5241,0.5241,3600.0],["1981-07-20",0.5146,0.5146,0.4955,0.4955,55200.0],["1981-07-21",0.4955,0.4955,0.486,0.486,80400.0],["1981-07-22",0.486,0.486,0.4764,0.4764,51600.0],["1981-07-23",0.4764,0.4764,0.4669,0.4669,10800.0],["1981-07-24",0.4669,0.4764,0.4669,0.4669,27600.0],["1981-07-27",0.4669,0.4764,0.4669,0.4669,37200.0],["1981-07-28",0.4669,0.4669,0.4574,0.4574,8400.0],["1981-07-29",0.4574,0.4669,0.4574,0.4574,6000.0],["1981-07-30",0.4669,0.4764,0.4669,0.4669,31200.0],["1981-07-31",0.4669,0.4764,0.4669,0.4669,46800.0],["1981-08-03",0.4669,0.4764,0.4669,0.4669,1200.0],["1981-08-04",0.4669,0.4764,0.4669,0.4669,31200.0],["1981-08-05",0.4764,0.4955,0.4764,0.4764,54000.0],["1981-08-06",0.4764,0.4955,0.4764,0.4764,105600.0],["1981-08-07",0.4764,0.4955,0.4764,0.4764,26400.0],["1981-08-10",0.4764,0.4764,0.4764,0.4764,0.0],["1981-08-11",0.486,0.4955,0.486,0.486,21600.0],["1981-08-12",0.505,0.5146,0.505,0.505,73200.0],["1981-08-13",0.5146,0.5241,0.5146,0.5146,25200.0],["1981-08-14",0.5146,0.5336,0.5146,0.5146,31200.0],["1981-08-17",0.5146,0.5241,0.5146,0.5146,13200.0],["1981-08-18",0.5146,0.5241,0.505,0.505,128400.0],["1981-08-19",0.505,0.5241,0.505,0.505,1200.0],["1981-08-20",0.505,0.5241,0.505,0.505,19200.0],["1981-08-21",0.505,0.5241,0.505,0.505,16800.0],["1981-08-24",0.505,0.505,0.486,0.486,75600.0],["1981-08-25",0.486,0.4955,0.486,0.486,52800.0],["1981-08-26",0.486,0.505,0.486,0.486,74400.0],["1981-08-27",0.486,0.486,0.4764,0.4764,38400.0],["1981-08-28",0.4764,0.486,0.4764,0.4764,4800.0],["1981-08-31",0.4764,0.4955,0.4764,0.4764,28800.0],["1981-09-01",0.4764,0.4955,0.4764,0.4764,24000.0],["1981-09-02",0.4764,0.486,0.4764,0.4764,15600.0],["1981-09-03",0.4764,0.486,0.4669,0.4669,75600.0],["1981-09-04",0.4669,0.4764,0.4574,0.4574,55200.0],["1981-09-08",0.4574,0.4669,0.4479,0.4479,28800.0],["1981-09-09",0.4479,0.4574,0.4479,0.4479,10800.0],["1981-09-10",0.4669,0.4764,0.4669,0.4669,68400.0],["1981-09-11",0.486,0.4955,0.486,0.486,33600.0],["1981-09-14",0.486,0.505,0.486,0.486,42000.0],["1981-09-15",0.486,0.505,0.486,0.486,73200.0],["1981-09-16",0.486,0.505,0.486,0.486,8400.0],["1981-09-17",0.486,0.4955,0.486,0.486,54000.0],["1981-09-18",0.486,0.486,0.4764,0.4764,128400.0],["1981-09-21",0.4764,0.4955,0.4764,0.4764,24000.0],["1981-09-22",0.4764,0.4955,0.4764,0.4764,14400.0],["1981-09-23",0.4764,0.4764,0.4669,0.4669,75600.0],["1981-09-24",0.4669,0.4764,0.4669,0.4669,1200.0],["1981-09-25",0.4669,0.4764,0.4669,0.4669,30000.0],["1981-09-28",0.4479,0.4479,0.4383,0.4383,82800.0],["1981-09-29",0.4383,0.4479,0.4383,0.4383,37200.0],["1981-09-30",0.4479,0.4574,0.4479,0.4479,14400.0],["1981-10-01",0.4479,0.4669,0.4479,0.4479,7200.0],["1981-10-02",0.4669,0.4764,0.4669,0.4669,70800.0],["1981-10-05",0.4669,0.4764,0.4669,0.4669,28800.0],["1981-10-06",0.4669,0.4669,0.4669,0.4669,62400.0],["1981-10-07",0.4669,0.4764,0.4669,0.4669,19200.0],["1981-10-08",0.4669,0.4764,0.4669,0.4669,70800.0],["1981-10-09",0.4669,0.4764,0.4669,0.4669,30000.0],["1981-10-12",0.4669,0.486,0.4669,0.4669,14400.0],["1981-10-13",0.4669,0.486,0.4669,0.4669,54000.0],["1981-10-14",0.4669,0.4764,0.4669,0.4669,46800.0],["1981-10-15",0.4764,0.486,0.4764,0.4764,42000.0],["1981-10-16",0.4764,0.486,0.4764,0.4764,3600.0],["1981-10-19",0.4764,0.486,0.4764,0.4764,14400.0],["1981-10-20",0.505,0.5146,0.505,0.505,69600.0],["1981-10-21",0.505,0.5241,0.505,0.505,8400.0],["1981-10-22",0.505,0.5146,0.505,0.505,27600.0],["1981-10-23",0.505,0.505,0.4955,0.4955,19200.0],["1981-10-26",0.4955,0.5146,0.4955,0.4955,34800.0],["1981-10-27",0.505,0.5146,0.505,0.505,80400.0],["1981-10-28",0.505,0.5146,0.505,0.505,15600.0],["1981-10-29",0.505,0.5146,0.4955,0.4955,140400.0],["1981-10-30",0.505,0.5146,0.505,0.505,2400.0],["1981-11-02",0.5146,0.5241,0.5146,0.5146,12000.0],["1981-11-03",0.5146,0.5241,0.5146,0.5146,3600.0],["1981-11-04",0.5146,0.5241,0.5146,0.5146,6000.0],["1981-11-05",0.5146,0.5146,0.505,0.505,16800.0],["1981-11-06",0.505,0.5241,0.505,0.505,22800.0],["1981-11-09",0.505,0.5241,0.505,0.505,10800.0],["1981-11-10",0.505,0.5241,0.505,0.505,7200.0],["1981-11-11",0.505,0.5241,0.505,0.505,14400.0],["1981-11-12",0.505,0.5241,0.505,0.505,51600.0],["1981-11-13",0.505,0.5241,0.505,0.505,50400.0],["1981-11-16",0.505,0.5146,0.505,0.505,45600.0],["1981-11-17",0.505,0.5146,0.4955,0.4955,30000.0],["1981-11-18",0.4955,0.5146,0.4955,0.4955,31200.0],["1981-11-19",0.4955,0.5146,0.4955,0.4955,2400.0],["1981-11-20",0.4955,0.505,0.4955,0.4955,22800.0],["1981-11-23",0.4955,0.505,0.4955,0.4955,57600.0],["1981-11-24",0.4955,0.505,0.4955,0.4955,31200.0],["1981-11-25",0.4955,0.505,0.4955,0.4955,28800.0],["1981-11-27",0.4955,0.505,0.4955,0.4955,14400.0],["1981-11-30",0.4955,0.505,0.4955,0.4955,19200.0],["1981-12-01",0.4955,0.5146,0.4955,0.4955,54000.0],["1981-12-02",0.4955,0.505,0.4955,0.4955,4800.0],["1981-12-03",0.4955,0.505,0.4955,0.4955,20400.0],["1981-12-04",0.4955,0.505,0.4955,0.4955,38400.0],["1981-12-07",0.486,0.486,0.4669,0.4669,98400.0],["1981-12-08",0.4669,0.4764,0.4669,0.4669,48000.0],["1981-12-09",0.4669,0.4764,0.4669,0.4669,226800.0],["1981-12-10",0.4669,0.4764,0.4669,0.4669,62400.0],["1981-12-11",0.4669,0.4764,0.4669,0.4669,21600.0],["1981-12-14",0.4669,0.4764,0.4669,0.4669,13200.0],["1981-12-15",0.4669,0.4764,0.4669,0.4669,42000.0],["1981-12-16",0.4669,0.4764,0.4669,0.4669,18000.0],["1981-12-17",0.4669,0.4764,0.4669,0.4669,10800.0],["1981-12-18",0.4669,0.4764,0.4669,0.4669,9600.0],["1981-12-21",0.4669,0.4669,0.4669,0.4669,0.0],["1981-12-22",0.4669,0.4764,0.4669,0.4669,25200.0],["1981-12-23",0.4669,0.4764,0.4669,0.4669,38400.0],["1981-12-24",0.4669,0.4669,0.4669,0.4669,0.0],["1981-12-28",0.4669,0.4764,0.4669,0.4669,22800.0],["1981-12-29",0.4669,0.4669,0.4669,0.4669,0.0],["1981-12-30",0.4669,0.4764,0.4669,0.4669,38400.0],["1981-12-31",0.4669,0.4764,0.4669,0.4669,26400.0],["1982-01-04",0.4669,0.4764,0.4669,0.4669,20400.0],["1982-01-05",0.4669,0.4764,0.4669,0.4669,3600.0],["1982-01-06",0.4669,0.4764,0.4669,0.4669,15600.0],["1982-01-07",0.4669,0.4764,0.4669,0.4669,44400.0],["1982-01-08",0.4764,0.486,0.4764,0.4764,48000.0],["1982-01-11",0.4764,0.4764,0.4669,0.4669,73200.0],["1982-01-12",0.4669,0.4669,0.4574,0.4574,48000.0],["1982-01-13",0.4574,0.4764,0.4574,0.4574,2400.0],["1982-01-14",0.4574,0.4764,0.4574,0.4574,8400.0],["1982-01-15",0.4574,0.4764,0.4574,0.4574,3600.0],["1982-01-18",0.4574,0.4669,0.4574,0.4574,19200.0],["1982-01-19",0.4574,0.4669,0.4574,0.4574,9600.0],["1982-01-20",0.4574,0.4669,0.4574,0.4574,14400.0],["1982-01-21",0.4574,0.4669,0.4574,0.4574,55200.0],["1982-01-22",0.4574,0.4669,0.4574,0.4574,6000.0],["1982-01-25",0.4574,0.4669,0.4574,0.4574,6000.0],["1982-01-26",0.4574,0.4669,0.4574,0.4574,25200.0],["1982-01-27",0.4574,0.4574,0.4574,0.4574,0.0],["1982-01-28",0.4574,0.4669,0.4574,0.4574,8400.0],["1982-01-29",0.4574,0.4669,0.4574,0.4574,18000.0],["1982-02-01",0.4574,0.4669,0.4479,0.4479,73200.0],["1982-02-02",0.4479,0.4669,0.4479,0.4479,16800.0],["1982-02-03",0.4669,0.4764,0.4669,0.4669,122400.0],["1982-02-04",0.4669,0.486,0.4669,0.4669,56400.0],["1982-02-05",0.4764,0.486,0.4764,0.4764,99600.0],["1982-02-08",0.4764,0.4955,0.4764,0.4764,42000.0],["1982-02-09",0.4764,0.486,0.4764,0.4764,74400.0],["1982-02-10",0.486,0.4955,0.486,0.486,81600.0],["1982-02-11",0.505,0.5146,0.505,0.505,86400.0],["1982-02-12",0.5241,0.5336,0.5241,0.5241,300000.0],["1982-02-16",0.505,0.505,0.4955,0.4955,96000.0],["1982-02-17",0.4955,0.505,0.4955,0.4955,7200.0],["1982-02-18",0.4955,0.505,0.4955,0.4955,27600.0],["1982-02-19",0.4669,0.4669,0.4574,0.4574,68400.0],["1982-02-22",0.4574,0.4669,0.4479,0.4479,15600.0],["1982-02-23",0.4479,0.4574,0.4383,0.4383,14400.0],["1982-02-24",0.4383,0.4574,0.4383,0.4383,45600.0],["1982-02-25",0.4479,0.4574,0.4479,0.4479,13200.0],["1982-02-26",0.4383,0.4383,0.4193,0.4193,48000.0],["1982-03-01",0.4193,0.4383,0.4193,0.4193,32400.0],["1982-03-02",0.4383,0.4574,0.4383,0.4383,20400.0],["1982-03-03",0.4383,0.4574,0.4383,0.4383,28800.0],["1982-03-04",0.4383,0.4574,0.4383,0.4383,8400.0],["1982-03-05",0.4383,0.4383,0.4383,0.4383,0.0],["1982-03-08",0.4479,0.4574,0.4479,0.4479,12000.0],["1982-03-09",0.4479,0.4574,0.4383,0.4383,44400.0],["1982-03-10",0.4383,0.4574,0.4383,0.4383,69600.0],["1982-03-11",0.4383,0.4383,0.4383,0.4383,0.0],["1982-03-12",0.4479,0.4574,0.4479,0.4479,56400.0],["1982-03-15",0.4479,0.4574,0.4479,0.4479,20400.0],["1982-03-16",0.4479,0.4574,0.4479,0.4479,27600.0],["1982-03-17",0.4479,0.4669,0.4479,0.4479,27600.0],["1982-03-18",0.4574,0.4764,0.4574,0.4574,52800.0],["1982-03-19",0.4574,0.4574,0.4574,0.4574,0.0],["1982-03-22",0.4574,0.4764,0.4574,0.4574,9600.0],["1982-03-23",0.4574,0.4764,0.4574,0.4574,7200.0],["1982-03-24",0.4574,0.4764,0.4574,0.4574,8400.0],["1982-03-25",0.4574,0.4764,0.4574,0.4574,1200.0],["1982-03-26",0.4383,0.4383,0.4193,0.4193,156000.0],["1982-03-29",0.4193,0.4383,0.4193,0.4193,8400.0],["1982-03-30",0.4193,0.4193,0.4193,0.4193,0.0],["1982-03-31",0.4193,0.4193,0.4193,0.4193,0.0],["1982-04-01",0.4288,0.4383,0.4288,0.4288,8400.0],["1982-04-02",0.4288,0.4383,0.4288,0.4288,10800.0],["1982-04-05",0.4288,0.4383,0.4288,0.4288,3600.0],["1982-04-06",0.4288,0.4383,0.4193,0.4193,18000.0],["1982-04-07",0.4288,0.4383,0.4288,0.4288,18000.0],["1982-04-08",0.4288,0.4383,0.4288,0.4288,1200.0],["1982-04-12",0.4288,0.4383,0.4193,0.4193,33600.0],["1982-04-13",0.4193,0.4383,0.4193,0.4193,4800.0],["1982-04-14",0.4193,0.4288,0.4097,0.4097,10800.0],["1982-04-15",0.4097,0.4097,0.4097,0.4097,0.0],["1982-04-16",0.4193,0.4288,0.4193,0.4193,9600.0],["1982-04-19",0.4193,0.4288,0.4193,0.4193,85200.0],["1982-04-20",0.4193,0.4288,0.4097,0.4097,32400.0],["1982-04-21",0.4097,0.4097,0.4097,0.4097,0.0],["1982-04-22",0.4193,0.4383,0.4193,0.4193,52800.0],["1982-04-23",0.4193,0.4383,0.4193,0.4193,25200.0],["1982-04-26",0.4193,0.4479,0.4193,0.4193,7200.0],["1982-04-27",0.4288,0.4479,0.4288,0.4288,2400.0],["1982-04-28",0.4288,0.4479,0.4288,0.4288,10800.0],["1982-04-29",0.4288,0.4479,0.4288,0.4288,15600.0],["1982-04-30",0.4288,0.4479,0.4288,0.4288,3600.0],["1982-05-03",0.4288,0.4479,0.4288,0.4288,19200.0],["1982-05-04",0.4288,0.4479,0.4288,0.4288,2400.0],["1982-05-05",0.4383,0.4479,0.4383,0.4383,27600.0],["1982-05-06",0.4383,0.4669,0.4383,0.4383,44400.0],["1982-05-07",0.4383,0.4574,0.4383,0.4383,25200.0],["1982-05-10",0.4383,0.4574,0.4383,0.4383,4800.0],["1982-05-11",0.4479,0.4574,0.4479,0.4479,18000.0],["1982-05-12",0.4479,0.4574,0.4383,0.4383,31200.0],["1982-05-13",0.4383,0.4479,0.4383,0.4383,40800.0],["1982-05-14",0.4383,0.4574,0.4383,0.4383,9600.0],["1982-05-17",0.4383,0.4574,0.4383,0.4383,36000.0],["1982-05-18",0.4383,0.4479,0.4383,0.4383,22800.0],["1982-05-19",0.4383,0.4479,0.4383,0.4383,24000.0],["1982-05-20",0.4383,0.4479,0.4383,0.4383,44400.0],["1982-05-21",0.4383,0.4574,0.4383,0.4383,10800.0],["1982-05-24",0.4383,0.4574,0.4383,0.4383,2400.0],["1982-05-25",0.4383,0.4479,0.4383,0.4383,44400.0],["1982-05-26",0.4383,0.4479,0.4383,0.4383,63600.0],["1982-05-27",0.4383,0.4479,0.4383,0.4383,32400.0],["1982-05-28",0.4383,0.4479,0.4383,0.4383,36000.0],["1982-06-01",0.4383,0.4479,0.4383,0.4383,34800.0],["1982-06-02",0.4383,0.4479,0.4383,0.4383,3600.0],["1982-06-03",0.4383,0.4479,0.4383,0.4383,1200.0],["1982-06-04",0.4383,0.4479,0.4288,0.4288,32400.0],["1982-06-07",0.4288,0.4288,0.4288,0.4288,0.0],["1982-06-08",0.4288,0.4383,0.4288,0.4288,38400.0],["1982-06-09",0.4288,0.4383,0.4193,0.4193,25200.0],["1982-06-10",0.4193,0.4383,0.4193,0.4193,48000.0],["1982-06-11",0.4288,0.4383,0.4288,0.4288,8400.0],["1982-06-14",0.4288,0.4288,0.4193,0.4193,9600.0],["1982-06-15",0.4193,0.4193,0.4193,0.4193,0.0],["1982-06-16",0.4193,0.4288,0.4097,0.4097,3600.0],["1982-06-17",0.4097,0.4097,0.4097,0.4097,0.0],["1982-06-18",0.4097,0.4097,0.4097,0.4097,0.0],["1982-06-21",0.4288,0.4383,0.4288,0.4288,14400.0],["1982-06-22",0.4288,0.4383,0.4288,0.4288,28800.0],["1982-06-23",0.4383,0.4479,0.4383,0.4383,44400.0],["1982-06-24",0.4383,0.4479,0.4383,0.4383,1200.0],["1982-06-25",0.4383,0.4479,0.4383,0.4383,1200.0],["1982-06-28",0.4383,0.4479,0.4383,0.4383,2400.0],["1982-06-29",0.4383,0.4479,0.4383,0.4383,4800.0],["1982-06-30",0.4383,0.4479,0.4383,0.4383,12000.0],["1982-07-01",0.4383,0.4479,0.4383,0.4383,22800.0],["1982-07-02",0.4383,0.4479,0.4383,0.4383,3600.0],["1982-07-06",0.4383,0.4479,0.4383,0.4383,7200.0],["1982-07-07",0.4383,0.4479,0.4383,0.4383,7200.0],["1982-07-08",0.4383,0.4479,0.4383,0.4383,33600.0],["1982-07-09",0.4383,0.4383,0.4383,0.4383,0.0],["1982-07-12",0.4383,0.4479,0.4383,0.4383,3600.0],["1982-07-13",0.4383,0.4574,0.4383,0.4383,30000.0],["1982-07-14",0.4383,0.4574,0.4383,0.4383,22800.0],["1982-07-15",0.4383,0.4479,0.4383,0.4383,6000.0],["1982-07-16",0.4383,0.4479,0.4383,0.4383,6000.0],["1982-07-19",0.4383,0.4479,0.4383,0.4383,33600.0],["1982-07-20",0.4383,0.4383,0.4288,0.4288,31200.0],["1982-07-21",0.4288,0.4383,0.4288,0.4288,2400.0],["1982-07-22",0.4288,0.4383,0.4288,0.4288,2400.0],["1982-07-23",0.4288,0.4383,0.4288,0.4288,22800.0],["1982-07-26",0.4288,0.4288,0.4288,0.4288,0.0],["1982-07-27",0.4288,0.4383,0.4288,0.4288,7200.0],["1982-07-28",0.4288,0.4383,0.4193,0.4193,36000.0],["1982-07-29",0.4193,0.4288,0.4193,0.4193,4800.0],["1982-07-30",0.4193,0.4288,0.4193,0.4193,3600.0],["1982-08-02",0.4193,0.4288,0.4193,0.4193,28800.0],["1982-08-03",0.4193,0.4288,0.4193,0.4193,20400.0],["1982-08-04",0.4193,0.4288,0.4193,0.4193,2400.0],["1982-08-05",0.4193,0.4288,0.4193,0.4193,2400.0],["1982-08-06",0.4193,0.4288,0.4193,0.4193,6000.0],["1982-08-09",0.4193,0.4288,0.4193,0.4193,9600.0],["1982-08-10",0.4193,0.4193,0.4193,0.4193,0.0],["1982-08-11",0.4193,0.4288,0.4097,0.4097,80400.0],["1982-08-12",0.4097,0.4097,0.4097,0.4097,0.0],["1982-08-13",0.4193,0.4288,0.4193,0.4193,18000.0],["1982-08-16",0.4193,0.4288,0.4193,0.4193,24000.0],["1982-08-17",0.4193,0.4288,0.4193,0.4193,3600.0],["1982-08-18",0.4288,0.4383,0.4288,0.4288,51600.0],["1982-08-19",0.4288,0.4383,0.4288,0.4288,25200.0],["1982-08-20",0.4288,0.4383,0.4288,0.4288,28800.0],["1982-08-23",0.4288,0.4479,0.4288,0.4288,37200.0],["1982-08-24",0.4288,0.4479,0.4288,0.4288,4800.0],["1982-08-25",0.4383,0.4574,0.4383,0.4383,60000.0],["1982-08-26",0.4669,0.4764,0.4669,0.4669,40800.0],["1982-08-27",0.4669,0.4764,0.4669,0.4669,28800.0],["1982-08-30",0.4669,0.4764,0.4669,0.4669,2400.0],["1982-08-31",0.4669,0.4764,0.4669,0.4669,50400.0],["1982-09-01",0.4764,0.486,0.4764,0.4764,127200.0],["1982-09-02",0.486,0.505,0.486,0.486,79200.0],["1982-09-03",0.505,0.5146,0.505,0.505,142800.0],["1982-09-07",0.505,0.5146,0.505,0.505,31200.0],["1982-09-08",0.505,0.5146,0.505,0.505,18000.0],["1982-09-09",0.505,0.5146,0.505,0.505,37200.0],["1982-09-10",0.505,0.5146,0.505,0.505,57600.0],["1982-09-13",0.505,0.5241,0.505,0.505,30000.0],["1982-09-14",0.505,0.5146,0.505,0.505,28800.0],["1982-09-15",0.505,0.5146,0.4955,0.4955,64800.0],["1982-09-16",0.4955,0.505,0.486,0.486,10800.0],["1982-09-17",0.505,0.5146,0.505,0.505,39600.0],["1982-09-20",0.5336,0.5431,0.5336,0.5336,166800.0],["1982-09-21",0.5431,0.5622,0.5431,0.5431,100800.0],["1982-09-22",0.5431,0.5622,0.5431,0.5431,73200.0],["1982-09-23",0.5527,0.5622,0.5527,0.5527,69600.0],["1982-09-24",0.5527,0.5622,0.5527,0.5527,13200.0],["1982-09-27",0.5527,0.5527,0.5336,0.5336,132000.0],["1982-09-28",0.5431,0.5527,0.5431,0.5431,51600.0],["1982-09-29",0.5431,0.5622,0.5431,0.5431,74400.0],["1982-09-30",0.5431,0.5527,0.5431,0.5431,8400.0],["1982-10-01",0.5431,0.5622,0.5431,0.5431,45600.0],["1982-10-04",0.5431,0.5622,0.5431,0.5431,56400.0],["1982-10-05",0.5431,0.5527,0.5431,0.5431,9600.0],["1982-10-06",0.5431,0.5622,0.5431,0.5431,58800.0],["1982-10-07",0.5527,0.5622,0.5527,0.5527,19200.0],["1982-10-08",0.5527,0.5622,0.5527,0.5527,12000.0],["1982-10-11",0.5717,0.5813,0.5717,0.5717,122400.0],["1982-10-12",0.5717,0.5813,0.5717,0.5717,80400.0],["1982-10-13",0.5908,0.6003,0.5908,0.5908,78000.0],["1982-10-14",0.6003,0.6098,0.6003,0.6003,63600.0],["1982-10-15",0.6098,0.6194,0.6098,0.6098,111600.0],["1982-10-18",0.6098,0.6194,0.6098,0.6098,147600.0],["1982-10-19",0.6098,0.6098,0.6003,0.6003,103200.0],["1982-10-20",0.6098,0.6194,0.6098,0.6098,48000.0],["1982-10-21",0.6098,0.6194,0.6098,0.6098,79200.0],["1982-10-22",0.6098,0.6194,0.6098,0.6098,236400.0],["1982-10-25",0.6098,0.6098,0.6003,0.6003,115200.0],["1982-10-26",0.6098,0.6194,0.6098,0.6098,45600.0],["1982-10-27",0.6098,0.6194,0.6098,0.6098,15600.0],["1982-10-28",0.6098,0.6098,0.6003,0.6003,34800.0],["1982-10-29",0.6098,0.6194,0.6098,0.6098,51600.0],["1982-11-01",0.6194,0.6289,0.6194,0.6194,102000.0],["1982-11-02",0.6194,0.6289,0.6194,0.6194,144000.0],["1982-11-03",0.6194,0.6384,0.6194,0.6194,62400.0],["1982-11-04",0.6289,0.6384,0.6289,0.6289,96000.0],["1982-11-05",0.648,0.6575,0.648,0.648,111600.0],["1982-11-08",0.6575,0.667,0.6575,0.6575,412800.0],["1982-11-09",0.6765,0.6861,0.6765,0.6765,489600.0],["1982-11-10",0.6861,0.6956,0.6861,0.6861,160800.0],["1982-11-11",0.6956,0.7051,0.6956,0.6956,122400.0],["1982-11-12",0.7147,0.7337,0.7147,0.7147,84000.0],["1982-11-15",0.7147,0.7147,0.7051,0.7051,242400.0],["1982-11-16",0.6956,0.6956,0.6861,0.6861,196800.0],["1982-11-17",0.6956,0.7051,0.6956,0.6956,207600.0],["1982-11-18",0.6956,0.7147,0.6956,0.6956,61200.0],["1982-11-19",0.6956,0.7051,0.6956,0.6956,21600.0],["1982-11-22",0.6956,0.7051,0.6956,0.6956,108000.0],["1982-11-23",0.6956,0.7147,0.6956,0.6956,126000.0],["1982-11-24",0.7242,0.7432,0.7242,0.7242,196800.0],["1982-11-26",0.7528,0.7718,0.7528,0.7528,116400.0],["1982-11-29",0.7528,0.7623,0.7432,0.7432,224400.0],["1982-11-30",0.7432,0.7528,0.7432,0.7432,75600.0],["1982-12-01",0.7432,0.7623,0.7432,0.7432,79200.0],["1982-12-02",0.7432,0.7623,0.7432,0.7432,82800.0],["1982-12-03",0.7432,0.7623,0.7432,0.7432,57600.0],["1982-12-06",0.7432,0.7528,0.7337,0.7337,36000.0],["1982-12-07",0.7337,0.7432,0.7337,0.7337,66000.0],["1982-12-08",0.7337,0.7432,0.7337,0.7337,64800.0],["1982-12-09",0.7242,0.7242,0.7147,0.7147,156000.0],["1982-12-10",0.7147,0.7242,0.7147,0.7147,85200.0],["1982-12-13",0.7147,0.7242,0.7147,0.7147,54000.0],["1982-12-14",0.7147,0.7242,0.7147,0.7147,74400.0],["1982-12-15",0.7147,0.7242,0.7147,0.7147,114000.0],["1982-12-16",0.7242,0.7337,0.7242,0.7242,176400.0],["1982-12-17",0.7242,0.7337,0.7242,0.7242,51600.0],["1982-12-20",0.7242,0.7337,0.7242,0.7242,3600.0],["1982-12-21",0.7242,0.7337,0.7242,0.7242,28800.0],["1982-12-22",0.7242,0.7337,0.7242,0.7242,36000.0],["1982-12-23",0.7242,0.7337,0.7242,0.7242,48000.0],["1982-12-27",0.7337,0.7432,0.7337,0.7337,69600.0],["1982-12-28",0.7814,0.7909,0.7814,0.7814,178800.0],["1982-12-29",0.7814,0.7909,0.7814,0.7814,45600.0],["1982-12-30",0.7814,0.7909,0.7814,0.7814,64800.0],["1982-12-31",0.7814,0.7909,0.7718,0.7718,33600.0],["1983-01-03",0.7814,0.8004,0.7814,0.7814,54000.0],["1983-01-04",0.7909,0.81,0.7909,0.7909,40800.0],["1983-01-05",0.8004,0.8099,0.8004,0.8004,46800.0],["1983-01-06",0.8004,0.8099,0.8004,0.8004,34800.0],["1983-01-07",0.8004,0.8099,0.8004,0.8004,73200.0],["1983-01-10",0.8004,0.8099,0.8004,0.8004,224400.0],["1983-01-11",0.8004,0.8099,0.8004,0.8004,56400.0],["1983-01-12",0.829,0.8481,0.829,0.829,104400.0],["1983-01-13",0.8576,0.8671,0.8576,0.8576,153600.0],["1983-01-14",0.8671,0.8767,0.8671,0.8671,63600.0],["1983-01-17",0.8767,0.8957,0.8767,0.8767,75600.0],["1983-01-18",0.8767,0.8862,0.8767,0.8767,93600.0],["1983-01-19",0.8767,0.8862,0.8767,0.8767,42000.0],["1983-01-20",0.8767,0.8862,0.8671,0.8671,108000.0],["1983-01-21",0.8671,0.8767,0.8671,0.8671,49200.0],["1983-01-24",0.8671,0.8671,0.8576,0.8576,199200.0],["1983-01-25",0.8576,0.8671,0.8481,0.8481,42000.0],["1983-01-26",0.8576,0.8671,0.8576,0.8576,24000.0],["1983-01-27",0.8576,0.8671,0.8576,0.8576,52800.0],["1983-01-28",0.8576,0.8671,0.8576,0.8576,21600.0],["1983-01-31",0.8576,0.8671,0.8576,0.8576,70800.0],["1983-02-01",0.8576,0.8671,0.8576,0.8576,27600.0],["1983-02-02",0.8576,0.8671,0.8576,0.8576,88800.0],["1983-02-03",0.8576,0.8767,0.8576,0.8576,140400.0],["1983-02-04",0.8767,0.8862,0.8767,0.8767,152400.0],["1983-02-07",0.8767,0.8862,0.8671,0.8671,120000.0],["1983-02-08",0.8671,0.8862,0.8671,0.8671,91200.0],["1983-02-09",0.8671,0.8767,0.8671,0.8671,86400.0],["1983-02-10",0.8767,0.8862,0.8767,0.8767,61200.0],["1983-02-11",0.8767,0.8862,0.8767,0.8767,63600.0],["1983-02-14",0.8767,0.8862,0.8767,0.8767,28800.0],["1983-02-15",0.8767,0.8862,0.8767,0.8767,57600.0],["1983-02-16",0.8767,0.8862,0.8767,0.8767,61200.0],["1983-02-17",0.8767,0.8862,0.8767,0.8767,122400.0],["1983-02-18",0.8767,0.8862,0.8767,0.8767,12000.0],["1983-02-22",0.8767,0.8862,0.8767,0.8767,90000.0],["1983-02-23",0.9624,0.9719,0.9624,0.9624,286800.0],["1983-02-24",0.9624,0.9719,0.9529,0.9529,290400.0],["1983-02-25",0.9719,0.9815,0.9719,0.9719,134400.0],["1983-02-28",0.9719,0.9815,0.9719,0.9719,25200.0],["1983-03-01",1.0005,1.0101,1.0005,1.0005,96000.0],["1983-03-02",1.0196,1.0386,1.0196,1.0196,76800.0],["1983-03-03",1.0386,1.0577,1.0386,1.0386,102000.0],["1983-03-04",1.0386,1.0482,1.0386,1.0386,42000.0],["1983-03-07",1.0482,1.0577,1.0482,1.0482,61200.0],["1983-03-08",1.0482,1.0577,1.0386,1.0386,31200.0],["1983-03-09",1.0386,1.0577,1.0386,1.0386,51600.0],["1983-03-10",1.0482,1.0577,1.0482,1.0482,50400.0],["1983-03-11",1.1053,1.1149,1.1053,1.1053,196800.0],["1983-03-14",1.1244,1.1339,1.1244,1.1244,159600.0],["1983-03-15",1.1053,1.1053,1.0863,1.0863,174000.0],["1983-03-16",1.0863,1.1053,1.0863,1.0863,55200.0],["1983-03-17",1.0863,1.1053,1.0863,1.0863,85200.0],["1983-03-18",1.0863,1.1053,1.0863,1.0863,48000.0],["1983-03-21",1.0958,1.1149,1.0958,1.0958,14400.0],["1983-03-22",1.1053,1.1149,1.1053,1.1053,98400.0],["1983-03-23",1.1244,1.1339,1.1244,1.1244,81600.0],["1983-03-24",1.1339,1.1435,1.1339,1.1339,84000.0],["1983-03-25",1.1339,1.1435,1.1339,1.1339,102000.0],["1983-03-28",1.1339,1.1435,1.1339,1.1339,91200.0],["1983-03-29",1.1339,1.1435,1.1339,1.1339,20400.0],["1983-03-30",1.1339,1.1435,1.1339,1.1339,84000.0],["1983-03-31",1.1339,1.1435,1.1339,1.1339,132000.0],["1983-04-04",1.1339,1.1435,1.1339,1.1339,70800.0],["1983-04-05",1.1339,1.1435,1.1339,1.1339,111600.0],["1983-04-06",1.1435,1.153,1.1435,1.1435,208800.0],["1983-04-07",1.1435,1.1435,1.1339,1.1339,75600.0],["1983-04-08",1.1339,1.1435,1.1339,1.1339,56400.0],["1983-04-11",1.1339,1.1435,1.1339,1.1339,27600.0],["1983-04-12",1.1339,1.1435,1.1339,1.1339,44400.0],["1983-04-13",1.1339,1.1435,1.1339,1.1339,55200.0],["1983-04-14",1.1339,1.1435,1.1339,1.1339,50400.0],["1983-04-15",1.1339,1.1435,1.1339,1.1339,54000.0],["1983-04-18",1.1339,1.1435,1.1339,1.1339,236400.0],["1983-04-19",1.172,1.1816,1.172,1.172,268800.0],["1983-04-20",1.1911,1.2102,1.1911,1.1911,187200.0],["1983-04-21",1.1911,1.2102,1.1911,1.1911,79200.0],["1983-04-22",1.2006,1.2197,1.2006,1.2006,67200.0],["1983-04-25",1.2006,1.2197,1.2006,1.2006,144000.0],["1983-04-26",1.2006,1.2197,1.2006,1.2006,80400.0],["1983-04-27",1.2006,1.2197,1.2006,1.2006,93600.0],["1983-04-28",1.2006,1.2197,1.2006,1.2006,10800.0],["1983-04-29",1.2006,1.2197,1.2006,1.2006,54000.0],["1983-05-02",1.2006,1.2197,1.2006,1.2006,9600.0],["1983-05-03",1.2102,1.2292,1.2102,1.2102,67200.0],["1983-05-04",1.2197,1.2292,1.2197,1.2197,66000.0],["1983-05-05",1.2197,1.2387,1.2197,1.2197,2400.0],["1983-05-06",1.2483,1.2578,1.2483,1.2483,90000.0],["1983-05-09",1.2578,1.2769,1.2578,1.2578,66000.0],["1983-05-10",1.3054,1.315,1.3054,1.3054,207600.0],["1983-05-11",1.3054,1.3245,1.3054,1.3054,21600.0],["1983-05-12",1.3054,1.315,1.3054,1.3054,48000.0],["1983-05-13",1.3054,1.3245,1.3054,1.3054,7200.0],["1983-05-16",1.3054,1.3245,1.3054,1.3054,78000.0],["1983-05-17",1.3054,1.3245,1.3054,1.3054,165600.0],["1983-05-18",1.3054,1.3245,1.3054,1.3054,66000.0],["1983-05-19",1.3054,1.3245,1.3054,1.3054,13200.0],["1983-05-20",1.3054,1.3245,1.3054,1.3054,42000.0],["1983-05-23",1.3054,1.3245,1.3054,1.3054,142800.0],["1983-05-24",1.3054,1.3245,1.3054,1.3054,60000.0],["1983-05-25",1.3054,1.3245,1.3054,1.3054,55200.0],["1983-05-26",1.3436,1.3626,1.3436,1.3436,127200.0],["1983-05-27",1.3817,1.3912,1.3817,1.3817,157200.0],["1983-05-31",1.3817,1.3912,1.3817,1.3817,57600.0],["1983-06-01",1.3817,1.3817,1.3722,1.3722,79200.0],["1983-06-02",1.3722,1.3817,1.3722,1.3722,79200.0],["1983-06-03",1.3722,1.3817,1.3722,1.3722,81600.0],["1983-06-06",1.3722,1.3817,1.3722,1.3722,66000.0],["1983-06-07",1.3722,1.3817,1.3722,1.3722,31200.0],["1983-06-08",1.3912,1.4103,1.3912,1.3912,94800.0],["1983-06-09",1.4007,1.4198,1.4007,1.4007,42000.0],["1983-06-10",1.5056,1.5246,1.5056,1.5056,316800.0],["1983-06-13",1.5532,1.5723,1.5532,1.5532,158400.0],["1983-06-14",1.5151,1.5151,1.5056,1.5056,205200.0],["1983-06-15",1.5341,1.5532,1.5341,1.5341,135600.0],["1983-06-16",1.5532,1.5723,1.5532,1.5532,94800.0],["1983-06-17",1.5627,1.5723,1.5627,1.5627,45600.0],["1983-06-20",1.5627,1.5723,1.5627,1.5627,204000.0],["1983-06-21",1.5627,1.5723,1.5627,1.5627,33600.0],["1983-06-22",1.5627,1.5723,1.5532,1.5532,86400.0],["1983-06-23",1.5532,1.5627,1.5437,1.5437,124800.0],["1983-06-24",1.5437,1.5627,1.5437,1.5437,38400.0],["1983-06-27",1.5246,1.5246,1.5151,1.5151,214800.0],["1983-06-28",1.5056,1.5056,1.496,1.496,72000.0],["1983-06-29",1.4674,1.4674,1.4579,1.4579,318000.0],["1983-06-30",1.477,1.496,1.477,1.477,105600.0],["1983-07-01",1.477,1.496,1.477,1.477,48000.0],["1983-07-05",1.477,1.4865,1.477,1.477,195600.0],["1983-07-06",1.477,1.4865,1.477,1.477,554400.0],["1983-07-07",1.477,1.4865,1.4674,1.4674,109200.0],["1983-07-08",1.4674,1.477,1.4674,1.4674,116400.0],["1983-07-11",1.4674,1.4865,1.4674,1.4674,31200.0],["1983-07-12",1.4674,1.477,1.4674,1.4674,72000.0],["1983-07-13",1.4674,1.477,1.4674,1.4674,97200.0],["1983-07-14",1.4674,1.477,1.4674,1.4674,33600.0],["1983-07-15",1.4674,1.477,1.4674,1.4674,49200.0],["1983-07-18",1.4674,1.477,1.4674,1.4674,351600.0],["1983-07-19",1.4674,1.477,1.4674,1.4674,33600.0],["1983-07-20",1.4674,1.477,1.4674,1.4674,28800.0],["1983-07-21",1.4674,1.477,1.4674,1.4674,18000.0],["1983-07-22",1.477,1.4865,1.477,1.477,54000.0],["1983-07-25",1.5056,1.5246,1.5056,1.5056,105600.0],["1983-07-26",1.5151,1.5341,1.5151,1.5151,133200.0],["1983-07-27",1.5151,1.5246,1.5151,1.5151,115200.0],["1983-07-28",1.5151,1.5151,1.5151,1.5151,0.0],["1983-07-29",1.5056,1.5056,1.496,1.496,124800.0],["1983-08-01",1.496,1.5056,1.496,1.496,96000.0],["1983-08-02",1.4674,1.4674,1.4579,1.4579,153600.0],["1983-08-03",1.4198,1.4198,1.4103,1.4103,306000.0],["1983-08-04",1.3912,1.3912,1.3722,1.3722,166800.0],["1983-08-05",1.3722,1.3912,1.3722,1.3722,114000.0],["1983-08-08",1.3722,1.3817,1.3626,1.3626,144000.0],["1983-08-09",1.315,1.315,1.2959,1.2959,136800.0],["1983-08-10",1.2959,1.3054,1.2959,1.2959,181200.0],["1983-08-11",1.2959,1.3054,1.2959,1.2959,63600.0],["1983-08-12",1.2959,1.3054,1.2959,1.2959,44400.0],["1983-08-15",1.2959,1.315,1.2959,1.2959,124800.0],["1983-08-16",1.2959,1.315,1.2959,1.2959,25200.0],["1983-08-17",1.2959,1.315,1.2959,1.2959,14400.0],["1983-08-18",1.3054,1.3245,1.3054,1.3054,55200.0],["1983-08-19",1.3054,1.3245,1.3054,1.3054,4800.0],["1983-08-22",1.315,1.334,1.315,1.315,48000.0],["1983-08-23",1.3245,1.334,1.3245,1.3245,39600.0],["1983-08-24",1.3245,1.334,1.3245,1.3245,39600.0],["1983-08-25",1.334,1.3436,1.334,1.334,112800.0],["1983-08-26",1.4484,1.4674,1.4484,1.4484,170400.0],["1983-08-29",1.4484,1.4579,1.4389,1.4389,58800.0],["1983-08-30",1.4389,1.4579,1.4389,1.4389,39600.0],["1983-08-31",1.4389,1.4484,1.4293,1.4293,14400.0],["1983-09-01",1.4293,1.4484,1.4293,1.4293,25200.0],["1983-09-02",1.4484,1.4579,1.4484,1.4484,64800.0],["1983-09-06",1.4865,1.5056,1.4865,1.4865,75600.0],["1983-09-07",1.4865,1.496,1.4865,1.4865,50400.0],["1983-09-08",1.4865,1.496,1.4865,1.4865,85200.0],["1983-09-09",1.4865,1.496,1.4865,1.4865,56400.0],["1983-09-12",1.496,1.5056,1.496,1.496,54000.0],["1983-09-13",1.496,1.5056,1.496,1.496,13200.0],["1983-09-14",1.5246,1.5341,1.5246,1.5246,91200.0],["1983-09-15",1.5246,1.5246,1.5056,1.5056,58800.0],["1983-09-16",1.5151,1.5341,1.5151,1.5151,22800.0],["1983-09-19",1.5818,1.6008,1.5818,1.5818,262800.0],["1983-09-20",1.5723,1.5723,1.5627,1.5627,199200.0],["1983-09-21",1.5151,1.5151,1.496,1.496,255600.0],["1983-09-22",1.5818,1.5913,1.5818,1.5818,397200.0],["1983-09-23",1.5913,1.6104,1.5913,1.5913,254400.0],["1983-09-26",1.6104,1.6294,1.6104,1.6104,208800.0],["1983-09-27",1.6104,1.6199,1.6008,1.6008,106800.0],["1983-09-28",1.6008,1.6104,1.5913,1.5913,60000.0],["1983-09-29",1.5913,1.6104,1.5913,1.5913,90000.0],["1983-09-30",1.5913,1.6008,1.5913,1.5913,49200.0],["1983-10-03",1.5913,1.6008,1.5818,1.5818,96000.0],["1983-10-04",1.5913,1.6008,1.5913,1.5913,127200.0],["1983-10-05",1.5913,1.6008,1.5818,1.5818,69600.0],["1983-10-06",1.5913,1.6104,1.5913,1.5913,43200.0],["1983-10-07",1.5913,1.6008,1.5913,1.5913,541200.0],["1983-10-10",1.6008,1.6104,1.6008,1.6008,37200.0],["1983-10-11",1.6008,1.6104,1.6008,1.6008,82800.0],["1983-10-12",1.6008,1.6008,1.5818,1.5818,40800.0],["1983-10-13",1.5627,1.5627,1.5437,1.5437,117600.0],["1983-10-14",1.5437,1.5532,1.5341,1.5341,148800.0],["1983-10-17",1.5341,1.5532,1.5341,1.5341,121200.0],["1983-10-18",1.5341,1.5341,1.5246,1.5246,104400.0],["1983-10-19",1.496,1.496,1.4865,1.4865,220800.0],["1983-10-20",1.496,1.5056,1.496,1.496,31200.0],["1983-10-21",1.496,1.5056,1.496,1.496,132000.0],["1983-10-24",1.4674,1.4674,1.4579,1.4579,180000.0],["1983-10-25",1.4579,1.4674,1.4484,1.4484,141600.0],["1983-10-26",1.4579,1.4674,1.4579,1.4579,22800.0],["1983-10-27",1.4579,1.4674,1.4484,1.4484,28800.0],["1983-10-28",1.4484,1.4579,1.4484,1.4484,172800.0],["1983-10-31",1.4484,1.4579,1.4484,1.4484,82800.0],["1983-11-01",1.4484,1.4579,1.4484,1.4484,34800.0],["1983-11-02",1.4484,1.4579,1.4484,1.4484,20400.0],["1983-11-03",1.4484,1.4674,1.4484,1.4484,100800.0],["1983-11-04",1.4484,1.4674,1.4484,1.4484,72000.0],["1983-11-07",1.4484,1.4674,1.4484,1.4484,42000.0],["1983-11-08",1.4484,1.4579,1.4484,1.4484,54000.0],["1983-11-09",1.4484,1.4579,1.4484,1.4484,25200.0],["1983-11-10",1.4484,1.4579,1.4484,1.4484,27600.0],["1983-11-11",1.4484,1.4579,1.4484,1.4484,20400.0],["1983-11-14",1.4484,1.4579,1.4484,1.4484,14400.0],["1983-11-15",1.4484,1.4579,1.4484,1.4484,3600.0],["1983-11-16",1.4484,1.4579,1.4484,1.4484,16800.0],["1983-11-17",1.4484,1.4579,1.4484,1.4484,114000.0],["1983-11-18",1.4579,1.4674,1.4579,1.4579,549600.0],["1983-11-21",1.4674,1.477,1.4674,1.4674,297600.0],["1983-11-22",1.4674,1.477,1.4674,1.4674,218400.0],["1983-11-23",1.5913,1.6008,1.5913,1.5913,462000.0],["1983-11-25",1.7057,1.7152,1.7057,1.7057,453600.0],["1983-11-28",1.7057,1.7057,1.6961,1.6961,156000.0],["1983-11-29",1.6771,1.6771,1.658,1.658,312000.0],["1983-11-30",1.6675,1.6771,1.6675,1.6675,45600.0],["1983-12-01",1.6771,1.6866,1.6771,1.6771,39600.0],["1983-12-02",1.6771,1.6961,1.6771,1.6771,122400.0],["1983-12-05",1.7152,1.7247,1.7152,1.7152,147600.0],["1983-12-06",1.7152,1.7247,1.7057,1.7057,34800.0],["1983-12-07",1.7057,1.7247,1.7057,1.7057,79200.0],["1983-12-08",1.7057,1.7247,1.7057,1.7057,39600.0],["1983-12-09",1.7152,1.7342,1.7152,1.7152,181200.0],["1983-12-12",1.7247,1.7438,1.7247,1.7247,43200.0],["1983-12-13",1.7438,1.7533,1.7438,1.7438,147600.0],["1983-12-14",1.7438,1.7438,1.7342,1.7342,52800.0],["1983-12-15",1.7342,1.7533,1.7342,1.7342,204000.0],["1983-12-16",1.7438,1.7533,1.7438,1.7438,67200.0],["1983-12-19",1.7438,1.7533,1.7342,1.7342,56400.0],["1983-12-20",1.7342,1.7533,1.7342,1.7342,22800.0],["1983-12-21",1.7438,1.7533,1.7438,1.7438,69600.0],["1983-12-22",1.7819,1.8009,1.7819,1.7819,180000.0],["1983-12-23",1.7914,1.8009,1.7914,1.7914,181200.0],["1983-12-27",1.7914,1.7914,1.7724,1.7724,115200.0],["1983-12-28",1.7628,1.7628,1.7438,1.7438,97200.0],["1983-12-29",1.7438,1.7438,1.7342,1.7342,81600.0],["1983-12-30",1.7628,1.7724,1.7628,1.7628,126000.0],["1984-01-03",1.7628,1.7819,1.7628,1.7628,114000.0],["1984-01-04",1.7724,1.7914,1.7724,1.7724,85200.0],["1984-01-05",1.82,1.8391,1.82,1.82,282000.0],["1984-01-06",1.8391,1.8581,1.8391,1.8391,112800.0],["1984-01-09",1.8391,1.8581,1.8391,1.8391,30000.0],["1984-01-10",1.8391,1.8581,1.8391,1.8391,39600.0],["1984-01-11",1.8391,1.8581,1.8391,1.8391,26400.0],["1984-01-12",1.8391,1.8581,1.8391,1.8391,106800.0],["1984-01-13",1.8486,1.8581,1.8486,1.8486,140400.0],["1984-01-16",1.8486,1.8581,1.8391,1.8391,37200.0],["1984-01-17",1.8391,1.8486,1.8391,1.8391,46800.0],["1984-01-18",1.8391,1.8486,1.8295,1.8295,51600.0],["1984-01-19",1.8295,1.8295,1.82,1.82,63600.0],["1984-01-20",1.82,1.82,1.8105,1.8105,19200.0],["1984-01-23",1.7342,1.7342,1.7247,1.7247,112800.0],["1984-01-24",1.6675,1.6675,1.6485,1.6485,175200.0],["1984-01-25",1.6485,1.658,1.6485,1.6485,75600.0],["1984-01-26",1.6485,1.658,1.639,1.639,81600.0],["1984-01-27",1.639,1.658,1.639,1.639,68400.0],["1984-01-30",1.6104,1.6104,1.5913,1.5913,103200.0],["1984-01-31",1.5723,1.5723,1.5532,1.5532,116400.0],["1984-02-01",1.5532,1.5627,1.5532,1.5532,67200.0],["1984-02-02",1.5532,1.5532,1.5437,1.5437,86400.0],["1984-02-03",1.5627,1.5723,1.5627,1.5627,99600.0],["1984-02-06",1.5627,1.5627,1.5437,1.5437,64800.0],["1984-02-07",1.5437,1.5532,1.5437,1.5437,55200.0],["1984-02-08",1.5437,1.5532,1.5437,1.5437,16800.0],["1984-02-09",1.496,1.496,1.477,1.477,296400.0],["1984-02-10",1.5151,1.5246,1.5151,1.5151,49200.0],["1984-02-13",1.5151,1.5151,1.496,1.496,68400.0],["1984-02-14",1.496,1.5151,1.496,1.496,31200.0],["1984-02-15",1.496,1.5246,1.496,1.5246,45600.0],["1984-02-16",1.5056,1.5056,1.5056,1.5056,21600.0],["1984-02-17",1.5151,1.5151,1.5151,1.5151,1200.0],["1984-02-21",1.5151,1.5151,1.5056,1.5056,78000.0],["1984-02-22",1.5151,1.5246,1.5151,1.5246,38400.0],["1984-02-23",1.5246,1.5627,1.496,1.496,162000.0],["1984-02-24",1.496,1.5056,1.4674,1.4865,109200.0],["1984-02-27",1.4865,1.4865,1.4674,1.4674,109200.0],["1984-02-28",1.4674,1.4674,1.3531,1.3722,160800.0],["1984-02-29",1.3722,1.3912,1.3626,1.3912,152400.0],["1984-03-01",1.3912,1.4007,1.3912,1.4007,31200.0],["1984-03-02",1.4007,1.4103,1.3912,1.3912,109200.0],["1984-03-05",1.3912,1.4103,1.3912,1.4007,22800.0],["1984-03-06",1.4007,1.4007,1.3817,1.4007,55200.0],["1984-03-07",1.4007,1.4007,1.3817,1.4007,31200.0],["1984-03-08",1.4007,1.4007,1.3722,1.3817,86400.0],["1984-03-09",1.3817,1.3912,1.3722,1.3912,48000.0],["1984-03-12",1.3912,1.4007,1.3817,1.3912,42000.0],["1984-03-13",1.3912,1.4007,1.3817,1.4007,135600.0],["1984-03-14",1.3912,1.3912,1.3722,1.3912,135600.0],["1984-03-15",1.3912,1.3912,1.3817,1.3912,15600.0],["1984-03-16",1.3912,1.4007,1.3912,1.4007,26400.0],["1984-03-19",1.4007,1.4007,1.3912,1.396,48000.0],["1984-03-20",1.396,1.4007,1.3912,1.3912,38400.0],["1984-03-21",1.3912,1.4103,1.3912,1.3912,48000.0],["1984-03-22",1.3912,1.4007,1.3817,1.4007,80400.0],["1984-03-23",1.3912,1.3912,1.3817,1.3912,36000.0],["1984-03-26",1.3817,1.3817,1.334,1.334,45600.0],["1984-03-27",1.334,1.3436,1.2864,1.315,158400.0],["1984-03-28",1.315,1.315,1.2959,1.315,194400.0],["1984-03-29",1.315,1.315,1.2959,1.2959,50400.0],["1984-03-30",1.2959,1.315,1.2387,1.2387,165600.0],["1984-04-02",1.2483,1.315,1.2483,1.2864,198000.0],["1984-04-03",1.2864,1.2864,1.2673,1.2864,57600.0],["1984-04-04",1.2673,1.2673,1.2387,1.2483,117600.0],["1984-04-05",1.2483,1.2483,1.2387,1.2387,36000.0],["1984-04-06",1.2387,1.2483,1.2292,1.2292,19200.0],["1984-04-09",1.2292,1.2292,1.2197,1.2197,20400.0],["1984-04-10",1.2197,1.2387,1.2102,1.2387,232800.0],["1984-04-11",1.2387,1.2387,1.2292,1.2387,24000.0],["1984-04-12",1.2483,1.2769,1.2483,1.2721,81600.0],["1984-04-13",1.2721,1.2864,1.2578,1.2578,76800.0],["1984-04-16",1.2578,1.2769,1.2578,1.2673,37200.0],["1984-04-17",1.2673,1.2769,1.2578,1.2578,2400.0],["1984-04-18",1.2578,1.2769,1.2578,1.2578,18000.0],["1984-04-19",1.2578,1.2769,1.2578,1.2769,22800.0],["1984-04-23",1.2769,1.2769,1.2578,1.2578,13200.0],["1984-04-24",1.2578,1.2721,1.2578,1.2721,10800.0],["1984-04-25",1.2769,1.2769,1.2769,1.2769,14400.0],["1984-04-26",1.2769,1.2769,1.2578,1.2769,9600.0],["1984-04-27",1.2769,1.2769,1.2578,1.2721,48000.0],["1984-04-30",1.2769,1.2769,1.2769,1.2769,21600.0],["1984-05-01",1.2769,1.2959,1.2769,1.2959,76800.0],["1984-05-02",1.2959,1.3245,1.2959,1.3054,91200.0],["1984-05-03",1.3102,1.334,1.3102,1.334,38400.0],["1984-05-04",1.3245,1.3245,1.315,1.315,62400.0],["1984-05-07",1.315,1.3245,1.3054,1.315,16800.0],["1984-05-08",1.3245,1.3245,1.3245,1.3245,10800.0],["1984-05-09",1.3245,1.3245,1.3102,1.3245,46800.0],["1984-05-10",1.315,1.315,1.3054,1.3054,20400.0],["1984-05-11",1.3054,1.3245,1.3054,1.3102,25200.0],["1984-05-14",1.3054,1.3054,1.2673,1.2673,46800.0],["1984-05-15",1.2673,1.2769,1.2578,1.2578,28800.0],["1984-05-16",1.2578,1.2578,1.2102,1.2197,104400.0],["1984-05-17",1.2197,1.2197,1.1911,1.1911,60000.0],["1984-05-18",1.1911,1.2006,1.1816,1.2006,18000.0],["1984-05-21",1.1816,1.1816,1.0577,1.0672,280800.0],["1984-05-22",1.0672,1.0672,1.0577,1.0672,468000.0],["1984-05-23",1.0672,1.0672,1.0529,1.0577,400800.0],["1984-05-24",1.0577,1.0672,1.0577,1.0577,49200.0],["1984-05-25",1.0577,1.0672,1.0529,1.0672,186000.0],["1984-05-29",1.0672,1.0672,1.0577,1.0577,106800.0],["1984-05-30",1.0577,1.0672,1.0482,1.0482,25200.0],["1984-05-31",1.0482,1.0672,1.0482,1.0672,55200.0],["1984-06-01",1.0672,1.0672,1.0386,1.0386,253200.0],["1984-06-04",1.0386,1.0577,1.0291,1.0577,360000.0],["1984-06-05",1.0577,1.0577,1.0386,1.0482,154800.0],["1984-06-06",1.0482,1.0529,1.0386,1.0529,81600.0],["1984-06-07",1.0482,1.0482,1.0291,1.0482,500400.0],["1984-06-08",1.0482,1.0863,1.0291,1.0386,756000.0],["1984-06-11",1.0386,1.0482,1.0101,1.0291,1962000.0],["1984-06-12",1.0291,1.0482,1.0291,1.0482,228000.0],["1984-06-13",1.0482,1.0577,1.0196,1.0482,225600.0],["1984-06-14",1.0434,1.0434,1.0243,1.0291,322800.0],["1984-06-15",1.0291,1.0434,1.0291,1.0291,13200.0],["1984-06-18",1.0291,1.0482,1.0291,1.0386,175200.0],["1984-06-19",1.0386,1.0482,1.0291,1.0482,7200.0],["1984-06-20",1.0482,1.0768,1.0291,1.0672,342000.0],["1984-06-21",1.0672,1.153,1.0672,1.1339,157200.0],["1984-06-22",1.1339,1.1435,1.1149,1.1244,40800.0],["1984-06-25",1.1244,1.153,1.1149,1.153,58800.0],["1984-06-26",1.153,1.153,1.1339,1.1435,103200.0],["1984-06-27",1.1435,1.1625,1.1435,1.1625,12000.0],["1984-06-28",1.1625,1.172,1.153,1.153,44400.0],["1984-06-29",1.1625,1.172,1.1625,1.1625,38400.0],["1984-07-02",1.1625,1.172,1.153,1.172,88800.0],["1984-07-03",1.172,1.172,1.1625,1.172,10800.0],["1984-07-05",1.172,1.172,1.1625,1.1625,24000.0],["1984-07-06",1.1625,1.172,1.1625,1.172,13200.0],["1984-07-09",1.172,1.172,1.1625,1.1625,22800.0],["1984-07-10",1.1625,1.172,1.1625,1.1625,28800.0],["1984-07-11",1.1625,1.172,1.1625,1.1625,48000.0],["1984-07-12",1.1625,1.1673,1.1625,1.1625,291600.0],["1984-07-13",1.1625,1.172,1.153,1.172,27600.0],["1984-07-16",1.172,1.1816,1.1625,1.1816,7200.0],["1984-07-17",1.1816,1.1816,1.1625,1.1816,24000.0],["1984-07-18",1.1816,1.1816,1.172,1.172,3600.0],["1984-07-19",1.172,1.1816,1.1625,1.1816,21600.0],["1984-07-20",1.1816,1.1816,1.1625,1.1816,16800.0],["1984-07-23",1.1816,1.1816,1.1625,1.1625,10800.0],["1984-07-24",1.1625,1.1816,1.1625,1.1625,63600.0],["1984-07-25",1.1625,1.1673,1.153,1.1578,650400.0],["1984-07-26",1.172,1.172,1.172,1.172,9600.0],["1984-07-27",1.172,1.1816,1.1673,1.1816,44400.0],["1984-07-30",1.172,1.172,1.1673,1.1673,16800.0],["1984-07-31",1.1673,1.1816,1.1625,1.1625,8400.0],["1984-08-01",1.1625,1.1816,1.1625,1.1816,2400.0],["1984-08-02",1.1816,1.1911,1.1625,1.1911,114000.0],["1984-08-03",1.1911,1.2483,1.1911,1.2387,372000.0],["1984-08-06",1.2483,1.2864,1.2483,1.2864,87600.0],["1984-08-07",1.2864,1.3054,1.2769,1.2959,58800.0],["1984-08-08",1.2959,1.315,1.2959,1.2959,116400.0],["1984-08-09",1.2959,1.315,1.2959,1.3054,10800.0],["1984-08-10",1.3054,1.315,1.2959,1.2959,10800.0],["1984-08-13",1.2959,1.3054,1.2864,1.3054,33600.0],["1984-08-14",1.2959,1.2959,1.2864,1.2864,28800.0],["1984-08-15",1.2864,1.2959,1.2864,1.2864,4800.0],["1984-08-16",1.2864,1.2959,1.2864,1.2864,8400.0],["1984-08-17",1.2864,1.2959,1.2864,1.2959,18000.0],["1984-08-20",1.2959,1.2959,1.2483,1.2483,238800.0],["1984-08-21",1.2483,1.2769,1.2483,1.2721,378000.0],["1984-08-22",1.2721,1.2864,1.2578,1.2721,130800.0],["1984-08-23",1.2721,1.2864,1.2673,1.2673,10800.0],["1984-08-24",1.2673,1.2864,1.2673,1.2864,22800.0],["1984-08-27",1.2864,1.3054,1.2769,1.2864,51600.0],["1984-08-28",1.2864,1.3054,1.2864,1.3054,70800.0],["1984-08-29",1.3054,1.3054,1.3054,1.3054,4800.0],["1984-08-30",1.3054,1.3054,1.2006,1.2102,198000.0],["1984-08-31",1.2102,1.2102,1.1339,1.153,196800.0],["1984-09-04",1.153,1.172,1.1339,1.153,400800.0],["1984-09-05",1.153,1.1625,1.153,1.1625,14400.0],["1984-09-06",1.1625,1.1625,1.1435,1.1435,366000.0],["1984-09-07",1.153,1.1625,1.153,1.1625,6000.0],["1984-09-10",1.1625,1.1625,1.153,1.153,62400.0],["1984-09-11",1.153,1.153,1.1339,1.1435,40800.0],["1984-09-12",1.1435,1.153,1.1339,1.1435,28800.0],["1984-09-13",1.153,1.1625,1.153,1.1625,22800.0],["1984-09-14",1.172,1.2006,1.172,1.2006,60000.0],["1984-09-17",1.2006,1.2006,1.1816,1.1816,48000.0],["1984-09-18",1.1816,1.2006,1.1816,1.1816,18000.0],["1984-09-19",1.1816,1.1911,1.172,1.1911,100800.0],["1984-09-20",1.1911,1.1911,1.1911,1.1911,7200.0],["1984-09-21",1.1911,1.1911,1.172,1.1911,62400.0],["1984-09-24",1.1911,1.1911,1.172,1.1911,3600.0],["1984-09-25",1.1911,1.1911,1.172,1.172,49200.0],["1984-09-26",1.172,1.1816,1.172,1.172,27600.0],["1984-09-27",1.172,1.1816,1.172,1.1816,112800.0],["1984-09-28",1.1816,1.1816,1.172,1.1816,37200.0],["1984-10-01",1.1816,1.1816,1.172,1.1816,3600.0],["1984-10-02",1.1816,1.1816,1.153,1.172,46800.0],["1984-10-03",1.172,1.172,1.1482,1.1625,283200.0],["1984-10-04",1.1625,1.1625,1.153,1.153,79200.0],["1984-10-05",1.1625,1.1816,1.1625,1.172,406800.0],["1984-10-08",1.172,1.1816,1.1625,1.1625,6000.0],["1984-10-09",1.1816,1.2006,1.1816,1.1816,349200.0],["1984-10-10",1.1816,1.2006,1.1816,1.1911,526800.0],["1984-10-11",1.1911,1.2102,1.1816,1.1816,28800.0],["1984-10-12",1.1911,1.2102,1.1911,1.2102,42000.0],["1984-10-15",1.2102,1.2292,1.1911,1.2197,151200.0],["1984-10-16",1.2197,1.2292,1.2102,1.2197,124800.0],["1984-10-17",1.2197,1.2197,1.2054,1.2197,94800.0],["1984-10-18",1.2197,1.2292,1.2006,1.2292,294000.0],["1984-10-19",1.2292,1.2387,1.2197,1.2197,39600.0],["1984-10-22",1.2197,1.2387,1.2197,1.2387,43200.0],["1984-10-23",1.2387,1.2673,1.2292,1.2673,205200.0],["1984-10-24",1.2673,1.2673,1.2673,1.2673,6000.0],["1984-10-25",1.2673,1.2673,1.2483,1.2673,38400.0],["1984-10-26",1.2673,1.2673,1.2483,1.2673,32400.0],["1984-10-29",1.2673,1.2673,1.2483,1.2673,6000.0],["1984-10-30",1.2673,1.2673,1.2483,1.2673,573600.0],["1984-10-31",1.2673,1.2673,1.2483,1.2483,6000.0],["1984-11-01",1.2483,1.2673,1.2483,1.2483,74400.0],["1984-11-02",1.2483,1.2769,1.2483,1.2483,43200.0],["1984-11-05",1.2673,1.2673,1.2673,1.2673,2400.0],["1984-11-06",1.2673,1.2673,1.2483,1.2673,7200.0],["1984-11-07",1.2673,1.2673,1.253,1.2578,166800.0],["1984-11-08",1.2578,1.2769,1.2578,1.2769,98400.0],["1984-11-09",1.2769,1.2769,1.2578,1.2673,54000.0],["1984-11-12",1.2673,1.2769,1.2673,1.2769,38400.0],["1984-11-13",1.2769,1.2769,1.2673,1.2769,6000.0],["1984-11-14",1.2769,1.2769,1.2673,1.2673,39600.0],["1984-11-15",1.2673,1.2769,1.2673,1.2769,49200.0],["1984-11-16",1.2769,1.2769,1.2673,1.2673,651600.0],["1984-11-19",1.2673,1.2769,1.2673,1.2673,21600.0],["1984-11-20",1.2673,1.2769,1.2673,1.2673,68400.0],["1984-11-21",1.2673,1.2673,1.2578,1.2673,388800.0],["1984-11-23",1.2673,1.2769,1.2673,1.2721,580800.0],["1984-11-26",1.2721,1.2721,1.2673,1.2721,31200.0],["1984-11-27",1.2721,1.2769,1.2673,1.2673,199200.0],["1984-11-28",1.2673,1.2769,1.2673,1.2673,256800.0],["1984-11-29",1.2673,1.2864,1.2673,1.2673,79200.0],["1984-11-30",1.2673,1.2721,1.2673,1.2721,105600.0],["1984-12-03",1.2721,1.2721,1.2673,1.2673,151200.0],["1984-12-04",1.2673,1.2769,1.2673,1.2673,8400.0],["1984-12-05",1.2673,1.2769,1.2673,1.2673,38400.0],["1984-12-06",1.2673,1.2673,1.2673,1.2673,8400.0],["1984-12-07",1.2673,1.2721,1.2673,1.2673,16800.0],["1984-12-10",1.2673,1.2673,1.2673,1.2673,13200.0],["1984-12-11",1.2673,1.2769,1.2673,1.2769,13200.0],["1984-12-12",1.2769,1.2769,1.2673,1.2769,10800.0],["1984-12-13",1.2673,1.2673,1.2673,1.2673,22800.0],["1984-12-14",1.2673,1.2769,1.2673,1.2769,7200.0],["1984-12-17",1.2769,1.2769,1.2673,1.2769,220800.0],["1984-12-18",1.2769,1.2769,1.2673,1.2769,397200.0],["1984-12-19",1.2769,1.2959,1.2769,1.2959,50400.0],["1984-12-20",1.2769,1.2769,1.2769,1.2769,6000.0],["1984-12-21",1.2769,1.2959,1.2769,1.2959,13200.0],["1984-12-24",1.2959,1.2959,1.2769,1.2912,90000.0],["1984-12-26",1.2959,1.3054,1.2959,1.3054,45600.0],["1984-12-27",1.3054,1.3245,1.3054,1.3054,33600.0],["1984-12-28",1.3054,1.3054,1.3054,1.3054,43200.0],["1984-12-31",1.3054,1.315,1.3054,1.3054,38400.0],["1985-01-02",1.3054,1.3054,1.3054,1.3054,0.0],["1985-01-03",1.3054,1.3102,1.3054,1.3102,106800.0],["1985-01-04",1.3102,1.315,1.3007,1.3102,399600.0],["1985-01-07",1.3102,1.315,1.3054,1.3054,8400.0],["1985-01-08",1.3054,1.3054,1.3054,1.3054,25200.0],["1985-01-09",1.3054,1.315,1.3007,1.3102,69600.0],["1985-01-10",1.315,1.315,1.315,1.315,1200.0],["1985-01-11",1.3245,1.3436,1.3245,1.334,123600.0],["1985-01-14",1.334,1.4007,1.334,1.4007,91200.0],["1985-01-15",1.4007,1.4103,1.3912,1.4007,40800.0],["1985-01-16",1.4007,1.4103,1.4007,1.4055,21600.0],["1985-01-17",1.4055,1.4389,1.4007,1.4389,96000.0],["1985-01-18",1.4389,1.496,1.4293,1.477,99600.0],["1985-01-21",1.477,1.5246,1.477,1.5198,165600.0],["1985-01-22",1.5437,1.5627,1.5437,1.5532,128400.0],["1985-01-23",1.5437,1.5437,1.496,1.5056,111600.0],["1985-01-24",1.5151,1.5246,1.5151,1.5151,72000.0],["1985-01-25",1.5151,1.5151,1.5056,1.5056,30000.0],["1985-01-28",1.5056,1.5246,1.5056,1.5246,27600.0],["1985-01-29",1.5246,1.5246,1.5056,1.5246,54000.0],["1985-01-30",1.5246,1.5341,1.5151,1.5151,398400.0],["1985-01-31",1.5151,1.5341,1.5151,1.5341,58800.0],["1985-02-01",1.5341,1.5341,1.5151,1.5151,6000.0],["1985-02-04",1.5151,1.5341,1.5151,1.5151,75600.0],["1985-02-05",1.5151,1.5341,1.5151,1.5151,8400.0],["1985-02-06",1.5151,1.5341,1.5151,1.5246,120000.0],["1985-02-07",1.5246,1.5341,1.5246,1.5341,8400.0],["1985-02-08",1.5341,1.5437,1.5246,1.5246,850800.0],["1985-02-11",1.5246,1.5437,1.5246,1.5246,56400.0],["1985-02-12",1.5246,1.5341,1.5246,1.5341,15600.0],["1985-02-13",1.5341,1.5818,1.5341,1.5627,140400.0],["1985-02-14",1.5627,1.5913,1.5627,1.5818,56400.0],["1985-02-15",1.5818,1.6104,1.5818,1.6104,33600.0],["1985-02-19",1.6104,1.6199,1.6008,1.6199,33600.0],["1985-02-20",1.6199,1.6199,1.6104,1.6104,64800.0],["1985-02-21",1.6104,1.6294,1.6104,1.6104,21600.0],["1985-02-22",1.6104,1.6294,1.6104,1.6104,27600.0],["1985-02-25",1.6008,1.6008,1.5818,1.5865,250800.0],["1985-02-26",1.5865,1.5913,1.5818,1.5818,598800.0],["1985-02-27",1.5818,1.6008,1.5818,1.5818,87600.0],["1985-02-28",1.5818,1.5818,1.5818,1.5818,28800.0],["1985-03-01",1.5818,1.6008,1.5818,1.6008,64800.0],["1985-03-04",1.6008,1.6008,1.5818,1.5818,22800.0],["1985-03-05",1.5818,1.5961,1.5818,1.5961,82800.0],["1985-03-06",1.5961,1.6104,1.5818,1.6104,16800.0],["1985-03-07",1.6104,1.6104,1.5818,1.5913,96000.0],["1985-03-08",1.5913,1.6104,1.5818,1.5818,37200.0],["1985-03-11",1.5818,1.5913,1.5818,1.5913,90000.0],["1985-03-12",1.5913,1.5913,1.5818,1.5865,39600.0],["1985-03-13",1.5818,1.5818,1.5723,1.5723,164400.0],["1985-03-14",1.5723,1.5818,1.5627,1.5723,440400.0],["1985-03-15",1.5723,1.5723,1.5627,1.5723,99600.0],["1985-03-18",1.5723,1.5723,1.5627,1.5627,36000.0],["1985-03-19",1.5627,1.5818,1.5627,1.5627,82800.0],["1985-03-20",1.5723,1.5913,1.5723,1.5723,27600.0],["1985-03-21",1.5723,1.5913,1.5723,1.5723,8400.0],["1985-03-22",1.5723,1.5913,1.5723,1.5913,70800.0],["1985-03-25",1.5913,1.5913,1.5723,1.5913,32400.0],["1985-03-26",1.5723,1.5723,1.5723,1.5723,6000.0],["1985-03-27",1.5723,1.5723,1.5723,1.5723,3600.0],["1985-03-28",1.5723,1.5818,1.5723,1.5723,28800.0],["1985-03-29",1.5723,1.5913,1.5723,1.5913,69600.0],["1985-04-01",1.5913,1.5913,1.5723,1.5913,2400.0],["1985-04-02",1.5818,1.5818,1.5723,1.5818,30000.0],["1985-04-03",1.5818,1.5913,1.5723,1.5913,114000.0],["1985-04-04",1.5723,1.5723,1.5723,1.5723,9600.0],["1985-04-08",1.5723,1.5818,1.5723,1.5818,175200.0],["1985-04-09",1.5818,1.5913,1.5723,1.5913,273600.0],["1985-04-10",1.5913,1.5913,1.5723,1.5723,20400.0],["1985-04-11",1.5723,1.5913,1.5723,1.5723,4800.0],["1985-04-12",1.5723,1.5913,1.5723,1.5913,38400.0],["1985-04-15",1.5865,1.5865,1.5723,1.5723,20400.0],["1985-04-16",1.5723,1.5723,1.5627,1.5723,10800.0],["1985-04-17",1.5913,1.5913,1.5913,1.5913,3600.0],["1985-04-18",1.5913,1.5913,1.5723,1.5723,32400.0],["1985-04-19",1.5723,1.5865,1.5723,1.5865,85200.0],["1985-04-22",1.5865,1.5865,1.5865,1.5865,0.0],["1985-04-23",1.5865,1.5913,1.5723,1.5723,102000.0],["1985-04-24",1.5723,1.577,1.5723,1.5723,25200.0],["1985-04-25",1.5723,1.5723,1.5723,1.5723,2400.0],["1985-04-26",1.5723,1.5913,1.5723,1.5818,314400.0],["1985-04-29",1.5818,1.5818,1.5723,1.5818,57600.0],["1985-04-30",1.5818,1.5818,1.5723,1.5818,36000.0],["1985-05-01",1.5723,1.5723,1.5723,1.5723,6000.0],["1985-05-02",1.5723,1.5818,1.5723,1.5818,19200.0],["1985-05-03",1.5723,1.5723,1.5723,1.5723,4800.0],["1985-05-06",1.5723,1.5818,1.5723,1.5723,9600.0],["1985-05-07",1.5818,1.6104,1.5818,1.6008,70800.0],["1985-05-08",1.6008,1.6104,1.5913,1.6104,82800.0],["1985-05-09",1.6104,1.6199,1.6008,1.6151,21600.0],["1985-05-10",1.6151,1.6294,1.6104,1.6294,87600.0],["1985-05-13",1.6294,1.6294,1.6104,1.6294,44400.0],["1985-05-14",1.6294,1.6294,1.6104,1.6104,22800.0],["1985-05-15",1.6104,1.6294,1.6104,1.6294,20400.0],["1985-05-16",1.6294,1.6485,1.6199,1.639,97200.0],["1985-05-17",1.639,1.6485,1.6294,1.6485,48000.0],["1985-05-20",1.6485,1.658,1.639,1.658,52800.0],["1985-05-21",1.658,1.6675,1.6485,1.6675,26400.0],["1985-05-22",1.6675,1.6675,1.6485,1.6485,68400.0],["1985-05-23",1.658,1.658,1.658,1.658,9600.0],["1985-05-24",1.658,1.6771,1.658,1.658,13200.0],["1985-05-28",1.6771,1.6771,1.6771,1.6771,13200.0],["1985-05-29",1.6771,1.6771,1.6771,1.6771,4800.0],["1985-05-30",1.6771,1.6866,1.6771,1.6771,14400.0],["1985-05-31",1.6771,1.6866,1.6771,1.6771,112800.0],["1985-06-03",1.6771,1.6866,1.6771,1.6771,63600.0],["1985-06-04",1.6771,1.6866,1.6771,1.6771,14400.0],["1985-06-05",1.6771,1.6866,1.6771,1.6866,18000.0],["1985-06-06",1.6866,1.6866,1.6771,1.6866,30000.0],["1985-06-07",1.6866,1.6961,1.6866,1.6866,163200.0],["1985-06-10",1.6866,1.6961,1.6866,1.6961,79200.0],["1985-06-11",1.6961,1.7057,1.6866,1.7009,30000.0],["1985-06-12",1.6866,1.6866,1.6866,1.6866,8400.0],["1985-06-13",1.6866,1.6866,1.6866,1.6866,2400.0],["1985-06-14",1.6866,1.7057,1.6866,1.6866,34800.0],["1985-06-17",1.6866,1.7057,1.6866,1.6866,6000.0],["1985-06-18",1.6866,1.6961,1.6866,1.6866,15600.0],["1985-06-19",1.6866,1.6961,1.6866,1.6866,51600.0],["1985-06-20",1.6866,1.6961,1.6866,1.6866,26400.0],["1985-06-21",1.6866,1.6866,1.6771,1.6866,114000.0],["1985-06-24",1.6771,1.6771,1.6771,1.6771,25200.0],["1985-06-25",1.6771,1.6771,1.6771,1.6771,34800.0],["1985-06-26",1.6771,1.6866,1.6771,1.6771,10800.0],["1985-06-27",1.6771,1.6866,1.6771,1.6771,24000.0],["1985-06-28",1.6771,1.6866,1.6771,1.6866,9600.0],["1985-07-01",1.6866,1.6866,1.6771,1.6866,84000.0],["1985-07-02",1.6866,1.7342,1.6866,1.7152,80400.0],["1985-07-03",1.7247,1.7533,1.7247,1.7533,54000.0],["1985-07-05",1.7628,1.7724,1.7628,1.7724,36000.0],["1985-07-08",1.7724,1.7819,1.7628,1.7628,28800.0],["1985-07-09",1.7724,1.8009,1.7724,1.7819,33600.0],["1985-07-10",1.7819,1.8009,1.7819,1.7819,21600.0],["1985-07-11",1.7819,1.8009,1.7819,1.7914,78000.0],["1985-07-12",1.7914,1.8009,1.7819,1.7962,439200.0],["1985-07-15",1.7962,1.8009,1.7914,1.7914,34800.0],["1985-07-16",1.7914,1.8009,1.7914,1.8009,19200.0],["1985-07-17",1.8009,1.8009,1.7914,1.8009,6000.0],["1985-07-18",1.7914,1.7914,1.7914,1.7914,28800.0],["1985-07-19",1.7914,1.8105,1.7914,1.8009,66000.0],["1985-07-22",1.8009,1.82,1.8009,1.8009,37200.0],["1985-07-23",1.8009,1.82,1.8009,1.8009,19200.0],["1985-07-24",1.8009,1.82,1.8009,1.8009,9600.0],["1985-07-25",1.8009,1.8105,1.8009,1.8009,3600.0],["1985-07-26",1.8009,1.8105,1.8009,1.8009,7200.0],["1985-07-29",1.8009,1.8105,1.7914,1.7914,67200.0],["1985-07-30",1.7914,1.8105,1.7914,1.8009,519600.0],["1985-07-31",1.8009,1.8009,1.7914,1.7914,10800.0],["1985-08-01",1.7914,1.8009,1.7914,1.7914,32400.0],["1985-08-02",1.7914,1.8009,1.7914,1.7914,39600.0],["1985-08-05",1.7914,1.8009,1.7914,1.7914,3600.0],["1985-08-06",1.7914,1.7914,1.7914,1.7914,24000.0],["1985-08-07",1.7914,1.7914,1.7724,1.7819,184800.0],["1985-08-08",1.7819,1.7914,1.7724,1.7724,158400.0],["1985-08-09",1.7771,1.7914,1.7771,1.7867,140400.0],["1985-08-12",1.7724,1.7724,1.7724,1.7724,30000.0],["1985-08-13",1.7914,1.7914,1.7914,1.7914,14400.0],["1985-08-14",1.7724,1.7724,1.7724,1.7724,2400.0],["1985-08-15",1.7724,1.7914,1.7724,1.7724,30000.0],["1985-08-16",1.7724,1.7771,1.7724,1.7724,50400.0],["1985-08-19",1.7724,1.7819,1.7724,1.7724,76800.0],["1985-08-20",1.7724,1.7724,1.7724,1.7724,30000.0],["1985-08-21",1.7724,1.7914,1.7724,1.7914,38400.0],["1985-08-22",1.7914,1.8105,1.7914,1.8105,27600.0],["1985-08-23",1.8105,1.8105,1.7914,1.8105,30000.0],["1985-08-26",1.8105,1.8105,1.7914,1.7914,25200.0],["1985-08-27",1.7914,1.8105,1.7914,1.8105,13200.0],["1985-08-28",1.8009,1.8009,1.7914,1.8009,31200.0],["1985-08-29",1.8009,1.8009,1.7914,1.8009,3600.0],["1985-08-30",1.8009,1.8009,1.7724,1.7962,135600.0],["1985-09-03",1.7914,1.7914,1.7819,1.7819,124800.0],["1985-09-04",1.7819,1.7914,1.7724,1.7914,25200.0],["1985-09-05",1.7724,1.7724,1.7724,1.7724,8400.0],["1985-09-06",1.7724,1.7914,1.7724,1.7724,15600.0],["1985-09-09",1.7724,1.7914,1.7724,1.7914,21600.0],["1985-09-10",1.7914,1.7914,1.7724,1.7724,26400.0],["1985-09-11",1.7724,1.7914,1.7628,1.7628,19200.0],["1985-09-12",1.7628,1.7628,1.7628,1.7628,118800.0],["1985-09-13",1.7628,1.7628,1.7628,1.7628,51600.0],["1985-09-16",1.7628,1.7724,1.7533,1.7533,86400.0],["1985-09-17",1.7533,1.7724,1.7533,1.7628,102000.0],["1985-09-18",1.7533,1.7533,1.7533,1.7533,25200.0],["1985-09-19",1.7533,1.7581,1.7533,1.7533,42000.0],["1985-09-20",1.7533,1.7724,1.7533,1.7533,28800.0],["1985-09-23",1.7533,1.7628,1.7533,1.7628,132000.0],["1985-09-24",1.7628,1.7628,1.7533,1.7628,21600.0],["1985-09-25",1.7628,1.7628,1.7628,1.7628,2400.0],["1985-09-26",1.7628,1.7628,1.7533,1.7533,21600.0],["1985-09-30",1.7533,1.7533,1.7533,1.7533,16800.0],["1985-10-01",1.7533,1.7914,1.7533,1.7914,153600.0],["1985-10-02",1.7914,1.8105,1.7914,1.7914,103200.0],["1985-10-03",1.7914,1.8009,1.7914,1.7914,22800.0],["1985-10-04",1.7914,1.7914,1.7914,1.7914,8400.0],["1985-10-07",1.7914,1.7914,1.7914,1.7914,8400.0],["1985-10-08",1.7914,1.8009,1.7914,1.8009,9600.0],["1985-10-09",1.8009,1.8009,1.7914,1.7914,40800.0],["1985-10-10",1.8009,1.8105,1.8009,1.8105,18000.0],["1985-10-11",1.8105,1.8105,1.8009,1.8009,19200.0],["1985-10-14",1.8105,1.8105,1.8105,1.8105,1200.0],["1985-10-15",1.8105,1.8105,1.8009,1.8105,15600.0],["1985-10-16",1.8105,1.8105,1.8009,1.8105,22800.0],["1985-10-17",1.8105,1.8105,1.7819,1.8105,434400.0],["1985-10-18",1.8105,1.8295,1.8105,1.8105,55200.0],["1985-10-21",1.8105,1.8105,1.8105,1.8105,0.0],["1985-10-22",1.8105,1.8295,1.8105,1.8295,37200.0],["1985-10-23",1.8295,1.8295,1.8105,1.8295,85200.0],["1985-10-24",1.8295,1.8391,1.82,1.8391,110400.0],["1985-10-25",1.8391,1.8581,1.8391,1.8438,20400.0],["1985-10-28",1.8438,1.8581,1.8391,1.8391,19200.0],["1985-10-29",1.8486,1.8581,1.8486,1.8581,24000.0],["1985-10-30",1.8676,1.9058,1.8676,1.9058,43200.0],["1985-10-31",1.9058,1.9153,1.8962,1.9153,32400.0],["1985-11-01",1.9153,1.9248,1.9058,1.9153,72000.0],["1985-11-04",1.9058,1.9058,1.9058,1.9058,18000.0],["1985-11-05",1.9058,1.9153,1.9058,1.9153,138000.0],["1985-11-06",1.9153,1.9201,1.9058,1.9153,21600.0],["1985-11-07",1.9153,1.9248,1.9153,1.9153,30000.0],["1985-11-08",1.9153,1.9153,1.9058,1.9153,96000.0],["1985-11-11",1.9153,1.9153,1.9058,1.9153,253200.0],["1985-11-12",1.9153,1.9439,1.9153,1.9439,151200.0],["1985-11-13",1.9439,1.9534,1.9248,1.9248,36000.0],["1985-11-14",1.9248,1.9534,1.9248,1.9534,27600.0],["1985-11-15",1.9534,1.9534,1.9248,1.9534,18000.0],["1985-11-18",1.9344,1.9344,1.9201,1.9344,176400.0],["1985-11-19",1.9344,1.9534,1.9344,1.9534,90000.0],["1985-11-20",1.9534,1.9534,1.9344,1.9344,6000.0],["1985-11-21",1.9439,1.9534,1.9439,1.9534,58800.0],["1985-11-22",1.9534,2.0392,1.9439,2.0392,160800.0],["1985-11-25",2.0392,2.0582,2.0296,2.0296,56400.0],["1985-11-26",2.0296,2.0582,2.0201,2.0201,60000.0],["1985-11-27",2.0201,2.0296,2.0201,2.0296,100800.0],["1985-11-29",2.0296,2.0296,2.0201,2.0296,12000.0],["1985-12-02",2.0296,2.0296,2.0201,2.0296,118800.0],["1985-12-03",2.0296,2.0296,2.0201,2.0296,74400.0],["1985-12-04",2.0296,2.0296,2.0201,2.0296,18000.0],["1985-12-05",2.0296,2.0296,2.0201,2.0296,16800.0],["1985-12-06",2.0296,2.0296,2.0106,2.0296,79200.0],["1985-12-09",2.0296,2.0296,2.0201,2.0201,28800.0],["1985-12-10",2.0201,2.0296,2.0201,2.0296,69600.0],["1985-12-11",2.0296,2.0296,2.0201,2.0296,472800.0],["1985-12-12",2.0296,2.0296,2.0201,2.0296,118800.0],["1985-12-13",2.0296,2.0296,2.0296,2.0296,61200.0],["1985-12-16",2.0296,2.0487,2.0201,2.0296,45600.0],["1985-12-17",2.0296,2.0487,2.0296,2.0296,13200.0],["1985-12-18",2.0296,2.0392,2.0296,2.0392,80400.0],["1985-12-19",2.0392,2.0392,2.0106,2.0201,85200.0],["1985-12-20",2.0201,2.0201,2.0011,2.0011,30000.0],["1985-12-23",2.0011,2.0201,2.0011,2.0106,145200.0],["1985-12-24",2.0106,2.0201,2.0106,2.0106,154800.0],["1985-12-26",2.0106,2.0201,2.0106,2.0106,9600.0],["1985-12-27",2.0106,2.0201,2.0106,2.0201,12000.0],["1985-12-30",2.0201,2.0201,2.0106,2.0201,56400.0],["1985-12-31",2.0201,2.0392,2.0106,2.0392,980400.0],["1986-01-02",2.0392,2.0392,2.0201,2.0201,55200.0],["1986-01-03",2.0201,2.0392,2.0201,2.0201,19200.0],["1986-01-06",2.0201,2.0392,2.0201,2.0201,180000.0],["1986-01-07",2.0201,2.0392,2.0201,2.0392,75600.0],["1986-01-08",2.0296,2.0296,2.0201,2.0201,76800.0],["1986-01-09",2.0201,2.0296,2.0201,2.0201,326400.0],["1986-01-10",2.0201,2.0201,2.0106,2.0106,16800.0],["1986-01-13",2.0106,2.0296,2.0106,2.0106,52800.0],["1986-01-14",2.0106,2.0296,2.0106,2.0296,13200.0],["1986-01-15",2.0201,2.0201,2.0106,2.0106,16800.0],["1986-01-16",2.0106,2.0106,2.0011,2.0011,55200.0],["1986-01-17",2.0011,2.0106,2.0011,2.0011,16800.0],["1986-01-20",2.0011,2.0011,1.9915,2.0011,93600.0],["1986-01-21",2.0011,2.0106,1.9915,1.9915,12000.0],["1986-01-22",1.9915,2.0011,1.9915,2.0011,30000.0],["1986-01-23",2.0011,2.0106,1.9915,2.0106,44400.0],["1986-01-24",2.0106,2.0296,2.0106,2.0201,294000.0],["1986-01-27",2.0296,2.0392,2.0296,2.0392,82800.0],["1986-01-28",2.0392,2.0582,2.0392,2.0392,14400.0],["1986-01-29",2.0392,2.0582,2.0392,2.0392,61200.0],["1986-01-30",2.0392,2.0582,2.0392,2.0582,7200.0],["1986-01-31",2.0582,2.0678,2.0487,2.0678,78000.0],["1986-02-03",2.0678,2.0678,2.0487,2.0678,27600.0],["1986-02-04",2.0678,2.0773,2.0582,2.0773,56400.0],["1986-02-05",2.0582,2.0582,2.0582,2.0582,10800.0],["1986-02-06",2.0678,2.0868,2.0678,2.0868,26400.0],["1986-02-07",2.0868,2.0963,2.0678,2.0773,416400.0],["1986-02-10",2.0868,2.1059,2.0868,2.0868,34800.0],["1986-02-11",2.0868,2.1059,2.0868,2.0963,34800.0],["1986-02-12",2.0963,2.1154,2.0868,2.0963,55200.0],["1986-02-13",2.0963,2.1059,2.0963,2.0963,292800.0],["1986-02-14",2.0963,2.1059,2.0963,2.1059,62400.0],["1986-02-18",2.1059,2.1059,2.0963,2.1059,32400.0],["1986-02-19",2.1059,2.1059,2.0963,2.1059,144000.0],["1986-02-20",2.1059,2.1059,2.0773,2.0868,307200.0],["1986-02-21",2.0868,2.1154,2.0868,2.1059,82800.0],["1986-02-24",2.1059,2.1154,2.0963,2.1011,415200.0],["1986-02-25",2.1011,2.1154,2.0963,2.1154,16800.0],["1986-02-26",2.1154,2.1154,2.0963,2.1154,12000.0],["1986-02-27",2.1154,2.1154,2.0963,2.0963,136800.0],["1986-02-28",2.0963,2.1059,2.0106,2.0106,103200.0],["1986-03-03",2.0106,2.0487,2.0106,2.0487,116400.0],["1986-03-04",2.0582,2.0963,2.0582,2.0963,415200.0],["1986-03-05",2.0963,2.0963,2.0773,2.0963,1011600.0],["1986-03-06",2.0963,2.1154,2.0963,2.1154,74400.0],["1986-03-07",2.1154,2.1535,2.1059,2.144,331200.0],["1986-03-10",2.1535,2.1821,2.1535,2.163,560400.0],["1986-03-11",2.1821,2.2202,2.1821,2.2107,288000.0],["1986-03-12",2.2107,2.2679,2.2107,2.2679,583200.0],["1986-03-13",2.2774,2.4013,2.2774,2.4013,573600.0],["1986-03-14",2.4489,2.5918,2.4489,2.5156,717600.0],["1986-03-17",2.5156,2.5537,2.4966,2.4966,172800.0],["1986-03-18",2.4966,2.5347,2.4966,2.4966,69600.0],["1986-03-19",2.4966,2.5347,2.4775,2.5156,87600.0],["1986-03-20",2.5156,2.5156,2.4775,2.4775,54000.0],["1986-03-21",2.4775,2.5156,2.4775,2.4775,19200.0],["1986-03-24",2.4775,2.5156,2.4394,2.4394,481200.0],["1986-03-25",2.4394,2.4775,2.4394,2.4775,79200.0],["1986-03-26",2.4775,2.4775,2.4584,2.4584,12000.0],["1986-03-27",2.4775,2.5156,2.4775,2.4775,66000.0],["1986-03-31",2.4775,2.4966,2.4727,2.4775,454800.0],["1986-04-01",2.4775,2.4966,2.4775,2.4966,225600.0],["1986-04-02",2.4966,2.4966,2.4775,2.487,135600.0],["1986-04-03",2.487,2.4966,2.4775,2.4966,63600.0],["1986-04-04",2.4966,2.4966,2.4775,2.4775,210000.0],["1986-04-07",2.4775,2.4966,2.4775,2.4775,50400.0],["1986-04-08",2.4775,2.4775,2.4775,2.4775,7200.0],["1986-04-09",2.4775,2.4966,2.4775,2.4966,216000.0],["1986-04-10",2.4966,2.4966,2.4775,2.4966,4800.0],["1986-04-11",2.4775,2.4775,2.4775,2.4775,8400.0],["1986-04-14",2.4775,2.4966,2.4775,2.4966,62400.0],["1986-04-15",2.4966,2.5156,2.4775,2.4966,49200.0],["1986-04-16",2.5156,2.5537,2.5156,2.5537,34800.0],["1986-04-17",2.5537,2.5537,2.5156,2.5537,338400.0],["1986-04-18",2.5537,2.5728,2.5347,2.5347,34800.0],["1986-04-21",2.5347,2.5728,2.5347,2.5728,159600.0],["1986-04-22",2.5728,2.5918,2.5537,2.5728,72000.0],["1986-04-23",2.5633,2.5633,2.5347,2.5347,9600.0],["1986-04-24",2.5347,2.5728,2.5347,2.5728,43200.0],["1986-04-25",2.5728,2.5728,2.5347,2.5347,7200.0],["1986-04-28",2.5537,2.5728,2.5537,2.5537,30000.0],["1986-04-29",2.5537,2.5537,2.5537,2.5537,26400.0],["1986-04-30",2.5537,2.5537,2.5156,2.5156,42000.0],["1986-05-01",2.5156,2.5537,2.5156,2.5442,45600.0],["1986-05-02",2.5442,2.5442,2.5156,2.5442,44400.0],["1986-05-05",2.5442,2.5728,2.5347,2.5728,15600.0],["1986-05-06",2.5728,2.5728,2.5537,2.5537,68400.0],["1986-05-07",2.5537,2.5728,2.5347,2.5728,38400.0],["1986-05-08",2.5728,2.5728,2.5347,2.5728,12000.0],["1986-05-09",2.5728,2.5728,2.5347,2.5347,12000.0],["1986-05-12",2.5537,2.5728,2.5537,2.5728,74400.0],["1986-05-13",2.5537,2.5537,2.5537,2.5537,2400.0],["1986-05-14",2.568,2.5728,2.568,2.5728,18000.0],["1986-05-15",2.5728,2.5918,2.549,2.549,248400.0],["1986-05-16",2.5537,2.5823,2.5537,2.5633,10800.0],["1986-05-19",2.5633,2.5918,2.5537,2.5918,3600.0],["1986-05-20",2.5537,2.5537,2.5537,2.5537,20400.0],["1986-05-21",2.5537,2.5918,2.5537,2.5918,8400.0],["1986-05-22",2.5918,2.5918,2.5728,2.5728,6000.0],["1986-05-23",2.5728,2.5918,2.5537,2.5918,25200.0],["1986-05-27",2.5918,2.5918,2.5537,2.5918,21600.0],["1986-05-28",2.5918,2.5918,2.5537,2.5728,68400.0],["1986-05-29",2.5728,2.5918,2.5537,2.5728,598800.0],["1986-05-30",2.5728,2.5918,2.5728,2.5918,10800.0],["1986-06-02",2.5918,2.5918,2.5728,2.5728,25200.0],["1986-06-03",2.5728,2.5918,2.5728,2.5728,44400.0],["1986-06-04",2.5918,2.63,2.5918,2.5918,146400.0],["1986-06-05",2.5918,2.63,2.5918,2.63,49200.0],["1986-06-06",2.63,2.63,2.5918,2.5918,32400.0],["1986-06-09",2.5918,2.6204,2.5918,2.6109,85200.0],["1986-06-10",2.6109,2.63,2.5918,2.5918,13200.0],["1986-06-11",2.5918,2.63,2.5918,2.63,48000.0],["1986-06-12",2.63,2.63,2.5918,2.63,30000.0],["1986-06-13",2.63,2.63,2.6109,2.63,66000.0],["1986-06-16",2.63,2.6871,2.63,2.649,96000.0],["1986-06-17",2.649,2.6871,2.649,2.649,21600.0],["1986-06-18",2.649,2.6871,2.649,2.649,78000.0],["1986-06-19",2.649,2.6871,2.649,2.6871,68400.0],["1986-06-20",2.6871,2.6871,2.649,2.6871,378000.0],["1986-06-23",2.6871,2.6871,2.649,2.649,52800.0],["1986-06-24",2.649,2.6871,2.649,2.6681,66000.0],["1986-06-25",2.6871,2.6871,2.6871,2.6871,2400.0],["1986-06-26",2.6681,2.6681,2.649,2.6681,32400.0],["1986-06-27",2.6681,2.6871,2.649,2.6871,51600.0],["1986-06-30",2.6871,2.6871,2.6681,2.6871,8400.0],["1986-07-01",2.6871,2.6871,2.6681,2.6871,38400.0],["1986-07-02",2.6871,2.7062,2.6681,2.6967,70800.0],["1986-07-03",2.6967,2.7443,2.6871,2.7252,229200.0],["1986-07-07",2.7252,2.7634,2.7157,2.7157,49200.0],["1986-07-08",2.6967,2.6967,2.6871,2.6871,42000.0],["1986-07-09",2.6871,2.7062,2.6681,2.6681,52800.0],["1986-07-10",2.6681,2.6681,2.649,2.6681,42000.0],["1986-07-11",2.6681,2.6871,2.649,2.6871,6000.0],["1986-07-14",2.6871,2.6871,2.5156,2.5728,61200.0],["1986-07-15",2.5347,2.5347,2.4394,2.4394,194400.0],["1986-07-16",2.4394,2.4441,2.4203,2.4203,45600.0],["1986-07-17",2.4203,2.4584,2.4203,2.4203,6000.0],["1986-07-18",2.4584,2.4584,2.4584,2.4584,9600.0],["1986-07-21",2.4584,2.4584,2.4203,2.4584,134400.0],["1986-07-22",2.4584,2.4584,2.4203,2.4584,14400.0],["1986-07-23",2.4584,2.4584,2.4299,2.4299,225600.0],["1986-07-24",2.4394,2.4775,2.4394,2.4775,68400.0],["1986-07-25",2.4775,2.4775,2.4775,2.4775,8400.0],["1986-07-28",2.468,2.468,2.4584,2.4584,33600.0],["1986-07-29",2.4584,2.4775,2.4584,2.4584,516000.0],["1986-07-30",2.4584,2.4775,2.4394,2.4775,79200.0],["1986-07-31",2.4775,2.4775,2.4203,2.4203,66000.0],["1986-08-01",2.4203,2.4394,2.4203,2.4203,78000.0],["1986-08-04",2.4203,2.4775,2.4203,2.4203,63600.0],["1986-08-05",2.4203,2.4203,2.4203,2.4203,4800.0],["1986-08-06",2.4203,2.4584,2.4203,2.4584,22800.0],["1986-08-07",2.4584,2.4775,2.4584,2.4775,46800.0],["1986-08-08",2.4966,2.4966,2.4966,2.4966,37200.0],["1986-08-11",2.4584,2.4584,2.4584,2.4584,6000.0],["1986-08-12",2.4775,2.5156,2.4775,2.5156,31200.0],["1986-08-13",2.5156,2.5156,2.4584,2.4584,367200.0],["1986-08-14",2.4584,2.4775,2.4584,2.4775,18000.0],["1986-08-15",2.4584,2.4584,2.4584,2.4584,6000.0],["1986-08-18",2.4584,2.4584,2.4584,2.4584,2400.0],["1986-08-19",2.4584,2.4966,2.4584,2.4966,6000.0],["1986-08-20",2.4775,2.4775,2.4584,2.4632,400800.0],["1986-08-21",2.4775,2.4775,2.4775,2.4775,1200.0],["1986-08-22",2.4489,2.4489,2.4489,2.4489,2400.0],["1986-08-25",2.4489,2.487,2.4489,2.4489,9600.0],["1986-08-26",2.4489,2.5347,2.4489,2.5156,166800.0],["1986-08-27",2.5156,2.63,2.5156,2.5918,295200.0],["1986-08-28",2.5918,2.63,2.5918,2.63,32400.0],["1986-08-29",2.63,2.63,2.5918,2.63,34800.0],["1986-09-02",2.63,2.63,2.6014,2.6109,20400.0],["1986-09-03",2.6109,2.63,2.5918,2.63,153600.0],["1986-09-04",2.63,2.649,2.6109,2.649,49200.0],["1986-09-05",2.63,2.63,2.6204,2.63,10800.0],["1986-09-08",2.63,2.6681,2.63,2.6681,31200.0],["1986-09-09",2.6681,2.6681,2.6204,2.63,61200.0],["1986-09-10",2.63,2.6681,2.6204,2.6681,44400.0],["1986-09-11",2.6395,2.6395,2.5918,2.5918,249600.0],["1986-09-12",2.5918,2.5918,2.4775,2.5347,182400.0],["1986-09-15",2.5347,2.5347,2.4775,2.4775,10800.0],["1986-09-16",2.4775,2.5156,2.4775,2.4775,50400.0],["1986-09-17",2.4775,2.5347,2.4775,2.4966,51600.0],["1986-09-18",2.5251,2.5537,2.5251,2.5537,55200.0],["1986-09-19",2.5537,2.5728,2.5347,2.5633,13200.0],["1986-09-22",2.5633,2.5918,2.5537,2.5871,138000.0],["1986-09-23",2.5918,2.5918,2.5918,2.5918,33600.0],["1986-09-24",2.5918,2.5918,2.5918,2.5918,13200.0],["1986-09-25",2.5918,2.6014,2.5728,2.5728,62400.0],["1986-09-26",2.5728,2.63,2.5728,2.5823,61200.0],["1986-09-29",2.5728,2.5728,2.5728,2.5728,1200.0],["1986-09-30",2.5728,2.63,2.5728,2.6204,205200.0],["1986-10-01",2.6204,2.63,2.5728,2.63,14400.0],["1986-10-02",2.63,2.649,2.5918,2.649,48000.0],["1986-10-03",2.649,2.649,2.6109,2.6109,9600.0],["1986-10-06",2.6109,2.6109,2.6109,2.6109,6000.0],["1986-10-07",2.6109,2.649,2.6109,2.6109,32400.0],["1986-10-08",2.6109,2.649,2.6109,2.6109,52800.0],["1986-10-09",2.6109,2.649,2.6109,2.6109,10800.0],["1986-10-10",2.6109,2.63,2.6109,2.6204,20400.0],["1986-10-13",2.6204,2.63,2.6109,2.6204,27600.0],["1986-10-14",2.6204,2.63,2.6109,2.63,30000.0],["1986-10-15",2.63,2.63,2.6109,2.63,100800.0],["1986-10-16",2.63,2.63,2.6109,2.63,37200.0],["1986-10-17",2.6109,2.6109,2.6109,2.6109,1200.0],["1986-10-20",2.6109,2.63,2.6109,2.6109,13200.0],["1986-10-21",2.6109,2.6109,2.6109,2.6109,13200.0],["1986-10-22",2.6109,2.6204,2.6109,2.6204,196800.0],["1986-10-23",2.6109,2.6109,2.6109,2.6109,8400.0],["1986-10-24",2.6109,2.63,2.6109,2.6204,38400.0],["1986-10-27",2.6204,2.6204,2.6204,2.6204,0.0],["1986-10-28",2.6204,2.6204,2.6109,2.6204,36000.0],["1986-10-29",2.6204,2.6204,2.6204,2.6204,0.0],["1986-10-30",2.6204,2.6204,2.6109,2.6204,37200.0],["1986-10-31",2.6204,2.63,2.6109,2.6204,22800.0],["1986-11-03",2.6204,2.63,2.6109,2.6157,102000.0],["1986-11-04",2.6109,2.6109,2.6109,2.6109,42000.0],["1986-11-05",2.6109,2.6109,2.6109,2.6109,46800.0],["1986-11-06",2.6109,2.6109,2.6109,2.6109,7200.0],["1986-11-07",2.6109,2.649,2.6109,2.649,7200.0],["1986-11-10",2.63,2.63,2.6109,2.63,3600.0],["1986-11-11",2.63,2.63,2.6109,2.63,70800.0],["1986-11-12",2.63,2.63,2.6109,2.6109,73200.0],["1986-11-13",2.6109,2.63,2.6014,2.6014,32400.0],["1986-11-14",2.6014,2.63,2.5918,2.5918,183600.0],["1986-11-17",2.5918,2.63,2.5918,2.63,6000.0],["1986-11-18",2.63,2.6871,2.63,2.649,522000.0],["1986-11-19",2.649,2.6681,2.649,2.649,220800.0],["1986-11-20",2.649,2.6681,2.649,2.6681,254400.0],["1986-11-21",2.6681,2.6681,2.649,2.6585,27600.0],["1986-11-24",2.6585,2.6776,2.649,2.6776,3600.0],["1986-11-25",2.6681,2.6681,2.63,2.6681,312000.0],["1986-11-26",2.6681,2.6681,2.63,2.63,420000.0],["1986-11-28",2.63,2.6681,2.63,2.6681,7200.0],["1986-12-01",2.6585,2.6585,2.649,2.649,22800.0],["1986-12-02",2.649,2.6681,2.6395,2.6395,58800.0],["1986-12-03",2.6395,2.6681,2.6395,2.6395,129600.0],["1986-12-04",2.6395,2.6395,2.6395,2.6395,57600.0],["1986-12-05",2.6395,2.6395,2.63,2.63,73200.0],["1986-12-08",2.63,2.6681,2.63,2.6681,9600.0],["1986-12-09",2.6681,2.6681,2.63,2.63,60000.0],["1986-12-10",2.63,2.6681,2.63,2.63,27600.0],["1986-12-11",2.63,2.6681,2.63,2.63,109200.0],["1986-12-12",2.63,2.63,2.6204,2.63,192000.0],["1986-12-15",2.63,2.63,2.6014,2.63,201600.0],["1986-12-16",2.63,2.63,2.6014,2.63,36000.0],["1986-12-17",2.63,2.63,2.5823,2.6014,319200.0],["1986-12-18",2.6014,2.63,2.5966,2.6014,126000.0],["1986-12-19",2.6014,2.63,2.5823,2.6204,115200.0],["1986-12-22",2.6204,2.6204,2.5347,2.5633,392400.0],["1986-12-23",2.5537,2.5537,2.4966,2.5251,312000.0],["1986-12-24",2.5156,2.5156,2.487,2.5156,39600.0],["1986-12-26",2.5156,2.5156,2.487,2.5156,165600.0],["1986-12-29",2.5156,2.5156,2.3822,2.3822,94800.0],["1986-12-30",2.3822,2.4394,2.3822,2.4013,254400.0],["1986-12-31",2.4013,2.4394,2.3822,2.4013,73200.0],["1987-01-02",2.4013,2.4584,2.4013,2.4013,31200.0],["1987-01-05",2.4394,2.4584,2.4394,2.4584,27600.0],["1987-01-06",2.4584,2.4775,2.4394,2.4394,72000.0],["1987-01-07",2.4394,2.4489,2.3822,2.4394,291600.0],["1987-01-08",2.4394,2.4584,2.4013,2.4584,770400.0],["1987-01-09",2.4584,2.4584,2.406,2.4489,1164000.0],["1987-01-12",2.4489,2.4584,2.4203,2.4394,109200.0],["1987-01-13",2.4394,2.4584,2.4394,2.4584,202800.0],["1987-01-14",2.4584,2.4584,2.4584,2.4584,20400.0],["1987-01-15",2.4584,2.5061,2.4489,2.5061,613200.0],["1987-01-16",2.5061,2.5156,2.4775,2.4775,93600.0],["1987-01-19",2.4966,2.5061,2.4966,2.5061,54000.0],["1987-01-20",2.5061,2.6109,2.4966,2.6109,488400.0],["1987-01-21",2.6109,2.6109,2.5633,2.5823,224400.0],["1987-01-22",2.5823,2.63,2.5823,2.5823,44400.0],["1987-01-23",2.5918,2.63,2.5918,2.5918,32400.0],["1987-01-26",2.5918,2.5918,2.5918,2.5918,66000.0],["1987-01-27",2.5918,2.63,2.5823,2.5918,620400.0],["1987-01-28",2.5918,2.63,2.5918,2.5918,20400.0],["1987-01-29",2.5918,2.63,2.5918,2.5918,51600.0],["1987-01-30",2.5918,2.6109,2.5823,2.5918,30000.0],["1987-02-02",2.5918,2.6109,2.5728,2.5728,44400.0],["1987-02-03",2.5728,2.6109,2.5633,2.5728,48000.0],["1987-02-04",2.5728,2.6014,2.5728,2.6014,106800.0],["1987-02-05",2.6167,2.6455,2.5879,2.6455,82800.0],["1987-02-06",2.6455,2.6455,2.6167,2.6263,24000.0],["1987-02-09",2.6263,2.6455,2.6071,2.6263,391200.0],["1987-02-10",2.6263,2.6311,2.6119,2.6263,207600.0],["1987-02-11",2.6263,2.6455,2.6071,2.6263,73200.0],["1987-02-12",2.6263,2.6455,2.6071,2.6359,74400.0],["1987-02-13",2.6359,2.6646,2.6167,2.6646,464400.0],["1987-02-17",2.6646,2.6646,2.6263,2.655,8400.0],["1987-02-18",2.655,2.6646,2.6263,2.6646,127200.0],["1987-02-19",2.6646,2.6838,2.6263,2.6838,442800.0],["1987-02-20",2.6838,2.703,2.6646,2.6646,21600.0],["1987-02-23",2.6646,2.7221,2.6646,2.703,123600.0],["1987-02-24",2.703,2.7413,2.703,2.7413,46800.0],["1987-02-25",2.703,2.703,2.703,2.703,3600.0],["1987-02-26",2.703,2.7413,2.703,2.703,85200.0],["1987-02-27",2.703,2.7605,2.703,2.7413,348000.0],["1987-03-02",2.7413,2.7605,2.7221,2.7509,286800.0],["1987-03-03",2.7509,2.7892,2.7413,2.7605,75600.0],["1987-03-04",2.7892,2.8372,2.7892,2.818,152400.0],["1987-03-05",2.8372,2.933,2.8372,2.9043,406800.0],["1987-03-06",2.9043,2.9522,2.9043,2.9138,216000.0],["1987-03-09",2.933,2.9714,2.933,2.933,123600.0],["1987-03-10",2.9522,3.048,2.9522,3.0289,314400.0],["1987-03-11",3.048,3.0864,3.048,3.0864,63600.0],["1987-03-12",3.0864,3.0864,3.048,3.0864,24000.0],["1987-03-13",3.048,3.048,3.048,3.048,3600.0],["1987-03-16",3.048,3.0672,3.048,3.048,54000.0],["1987-03-17",3.048,3.0672,3.048,3.0672,16800.0],["1987-03-18",3.0672,3.0672,3.0289,3.048,296400.0],["1987-03-19",3.048,3.0672,3.048,3.0576,298800.0],["1987-03-20",3.0576,3.0672,3.048,3.048,43200.0],["1987-03-23",3.048,3.048,3.048,3.048,48000.0],["1987-03-24",3.048,3.0672,3.048,3.048,78000.0],["1987-03-25",3.048,3.0672,3.048,3.0672,20400.0],["1987-03-26",3.048,3.048,3.048,3.048,8400.0],["1987-03-27",3.048,3.0672,3.048,3.048,37200.0],["1987-03-30",3.048,3.048,3.0097,3.0193,432000.0],["1987-03-31",3.0193,3.0672,2.9905,2.9905,102000.0],["1987-04-01",2.9905,2.9905,2.9426,2.9618,117600.0],["1987-04-02",2.9618,2.9905,2.9522,2.9522,18000.0],["1987-04-03",2.9522,2.9905,2.9522,2.9713,10800.0],["1987-04-06",2.9905,3.0097,2.9905,2.9905,22800.0],["1987-04-07",2.9905,3.0097,2.9809,2.9809,8400.0],["1987-04-08",2.9809,3.0097,2.9809,2.9809,7200.0],["1987-04-09",2.9809,3.0097,2.9809,2.9809,10800.0],["1987-04-10",2.9809,3.0097,2.9809,2.9809,36000.0],["1987-04-13",2.9809,3.0097,2.9809,2.9809,13200.0],["1987-04-14",2.9809,3.0097,2.9809,3.0097,150000.0],["1987-04-15",3.0097,3.0097,2.9522,2.9713,88800.0],["1987-04-16",2.9713,2.9905,2.9522,2.9666,262800.0],["1987-04-20",2.9618,2.9618,2.9522,2.9618,146400.0],["1987-04-21",2.9618,2.9713,2.9522,2.9713,39600.0],["1987-04-22",2.9714,2.9905,2.9522,2.9618,78000.0],["1987-04-23",2.9522,2.9522,2.9522,2.9522,45600.0],["1987-04-24",2.9522,2.9522,2.9522,2.9522,39600.0],["1987-04-27",2.9522,2.9905,2.9522,2.9522,10800.0],["1987-04-28",2.9522,2.9522,2.9522,2.9522,12000.0],["1987-04-29",2.9522,2.9618,2.9522,2.9618,222000.0],["1987-04-30",2.9618,2.9905,2.9522,2.9905,7200.0],["1987-05-01",2.9905,2.9905,2.9522,2.9522,13200.0],["1987-05-04",2.9522,2.9522,2.9522,2.9522,0.0],["1987-05-05",2.9522,2.9905,2.9474,2.9809,334800.0],["1987-05-06",2.9809,3.0097,2.9713,2.9713,122400.0],["1987-05-07",2.9713,3.0097,2.9713,3.0097,536400.0],["1987-05-08",3.0097,3.048,2.9905,3.048,30000.0],["1987-05-11",3.048,3.0672,3.0097,3.0193,104400.0],["1987-05-12",3.0193,3.0672,3.0193,3.0384,178800.0],["1987-05-13",3.0539,3.0828,3.025,3.0346,54000.0],["1987-05-14",3.0442,3.0635,3.0442,3.0442,19200.0],["1987-05-15",3.0442,3.0731,3.0153,3.025,139200.0],["1987-05-18",3.025,3.025,2.9864,3.025,130800.0],["1987-05-19",3.0057,3.0057,2.9672,3.0057,14400.0],["1987-05-20",3.0057,3.0057,2.9672,2.9672,104400.0],["1987-05-21",2.9672,3.0057,2.9672,2.9672,114000.0],["1987-05-22",2.9672,2.9672,2.9672,2.9672,1200.0],["1987-05-26",2.9672,3.025,2.9672,3.025,178800.0],["1987-05-27",3.025,3.025,3.0057,3.0057,3600.0],["1987-05-28",3.0057,3.025,2.9864,2.9864,92400.0],["1987-05-29",2.9864,3.025,2.9864,2.9961,28800.0],["1987-06-01",3.0057,3.025,3.0057,3.0153,45600.0],["1987-06-02",3.0153,3.0153,3.0057,3.0057,84000.0],["1987-06-03",3.0057,3.0057,3.0057,3.0057,2400.0],["1987-06-04",3.025,3.0442,3.025,3.0442,31200.0],["1987-06-05",3.0635,3.102,3.0635,3.102,145200.0],["1987-06-08",3.102,3.1406,3.0828,3.1213,43200.0],["1987-06-09",3.1213,3.1406,3.102,3.102,18000.0],["1987-06-10",3.102,3.1598,3.102,3.1309,370800.0],["1987-06-11",3.1309,3.1598,3.1213,3.1598,308400.0],["1987-06-12",3.1598,3.1791,3.1213,3.1695,135600.0],["1987-06-15",3.1695,3.1791,3.1213,3.1791,18000.0],["1987-06-16",3.1791,3.1791,3.1791,3.1791,26400.0],["1987-06-17",3.1213,3.1213,3.1213,3.1213,9600.0],["1987-06-18",3.1213,3.1791,3.1213,3.1743,13200.0],["1987-06-19",3.1743,3.1791,3.1213,3.1791,94800.0],["1987-06-22",3.1791,3.1791,3.1598,3.1695,146400.0],["1987-06-23",3.1695,3.1791,3.1406,3.1791,7200.0],["1987-06-24",3.1791,3.1791,3.1406,3.1502,52800.0],["1987-06-25",3.1502,3.1791,3.1406,3.1791,38400.0],["1987-06-26",3.1791,3.1791,3.1406,3.1598,116400.0],["1987-06-29",3.1598,3.2562,3.1406,3.2513,2991600.0],["1987-06-30",3.2513,3.2754,3.2369,3.2369,160800.0],["1987-07-01",3.2369,3.2947,3.2369,3.2369,94800.0],["1987-07-02",3.2369,3.2562,3.2369,3.2369,26400.0],["1987-07-06",3.2369,3.2562,3.2369,3.2369,18000.0],["1987-07-07",3.2369,3.2562,3.2369,3.2562,27600.0],["1987-07-08",3.2562,3.2562,3.2176,3.2176,278400.0],["1987-07-09",3.2176,3.2562,3.2176,3.2562,75600.0],["1987-07-10",3.2562,3.2562,3.2562,3.2562,0.0],["1987-07-13",3.2562,3.2562,3.1984,3.1984,93600.0],["1987-07-14",3.1984,3.2562,3.1984,3.1984,8400.0],["1987-07-15",3.1984,3.2562,3.1984,3.2562,8400.0],["1987-07-16",3.2369,3.2369,3.2176,3.2369,120000.0],["1987-07-17",3.2562,3.2562,3.2562,3.2562,1200.0],["1987-07-20",3.2369,3.2369,3.1984,3.2369,9600.0],["1987-07-21",3.2369,3.2369,3.1984,3.2369,2400.0],["1987-07-22",3.2273,3.2273,3.1984,3.208,46800.0],["1987-07-23",3.208,3.2176,3.1984,3.2176,26400.0],["1987-07-24",3.1984,3.1984,3.1984,3.1984,3600.0],["1987-07-27",3.2369,3.3621,3.2369,3.3621,174000.0],["1987-07-28",3.3621,3.6511,3.3525,3.4488,745200.0],["1987-07-29",3.4488,3.5066,3.4488,3.497,292800.0],["1987-07-30",3.497,3.5066,3.4488,3.4681,72000.0],["1987-07-31",3.4681,3.4874,3.4296,3.4681,157200.0],["1987-08-03",3.4681,3.4681,3.4103,3.4296,112800.0],["1987-08-04",3.4681,3.5066,3.4681,3.4681,90000.0],["1987-08-05",3.4681,3.5066,3.4681,3.4681,228000.0],["1987-08-06",3.4681,3.5066,3.4681,3.4874,170400.0],["1987-08-07",3.4874,3.5066,3.4681,3.5066,84000.0],["1987-08-10",3.5066,3.5066,3.4681,3.4874,159600.0],["1987-08-11",3.4874,3.5259,3.4681,3.5259,152400.0],["1987-08-12",3.5259,3.5837,3.5259,3.5259,420000.0],["1987-08-13",3.5414,3.6188,3.5414,3.6188,242400.0],["1987-08-14",3.6188,3.6381,3.5801,3.6285,237600.0],["1987-08-17",3.6285,3.6381,3.5994,3.6188,206400.0],["1987-08-18",3.6188,3.6381,3.5994,3.6381,74400.0],["1987-08-19",3.6381,3.6381,3.5994,3.5994,72000.0],["1987-08-20",3.5994,3.6381,3.5898,3.6381,64800.0],["1987-08-21",3.6381,3.6575,3.6285,3.6381,114000.0],["1987-08-24",3.6381,3.6575,3.6381,3.6381,39600.0],["1987-08-25",3.6381,3.6527,3.6188,3.6381,64800.0],["1987-08-26",3.6478,3.6575,3.6478,3.6575,99600.0],["1987-08-27",3.6575,3.6575,3.3092,3.3092,274800.0],["1987-08-28",3.3188,3.3866,3.3188,3.3285,450000.0],["1987-08-31",3.3285,3.4543,3.3285,3.4543,80400.0],["1987-09-01",3.4543,3.4833,3.3672,3.3769,124800.0],["1987-09-02",3.3575,3.3575,3.3382,3.3527,26400.0],["1987-09-03",3.3624,3.3769,3.3624,3.3672,30000.0],["1987-09-04",3.3672,3.3672,3.3285,3.3382,70800.0],["1987-09-08",3.3382,3.3575,3.3285,3.3285,60000.0],["1987-09-09",3.3188,3.3188,3.3092,3.3188,25200.0],["1987-09-10",3.3188,3.3479,3.3188,3.3479,8400.0],["1987-09-11",3.3479,3.3962,3.3382,3.3962,78000.0],["1987-09-14",3.4156,3.4688,3.4156,3.4543,75600.0],["1987-09-15",3.5027,3.5027,3.3866,3.4446,37200.0],["1987-09-16",3.4446,3.4833,3.3672,3.3672,35400.0],["1987-09-17",3.3672,3.4253,3.3285,3.3672,25200.0],["1987-09-18",3.3672,3.3866,3.3479,3.3866,16800.0],["1987-09-21",3.3866,3.3866,3.3285,3.3285,53700.0],["1987-09-22",3.3285,3.3672,3.3285,3.3479,13800.0],["1987-09-23",3.3479,3.3866,3.3285,3.3479,47700.0],["1987-09-24",3.3479,3.4446,3.3479,3.3866,15900.0],["1987-09-25",3.3866,3.5027,3.3866,3.5027,15300.0],["1987-09-28",3.5027,3.5414,3.4833,3.5027,28500.0],["1987-09-29",3.4833,3.4833,3.4059,3.4253,12900.0],["1987-09-30",3.4253,3.4253,3.3672,3.4253,23100.0],["1987-10-01",3.4446,3.4833,3.4446,3.4446,8400.0],["1987-10-02",3.4059,3.4059,3.3672,3.3672,99900.0],["1987-10-05",3.3672,3.3672,3.3479,3.3479,6300.0],["1987-10-06",3.3479,3.3672,3.2705,3.2705,15600.0],["1987-10-07",3.2705,3.2898,3.0576,3.0963,81600.0],["1987-10-08",3.0963,3.1737,3.0576,3.1544,50400.0],["1987-10-09",3.1543,3.1543,3.0576,3.0576,12600.0],["1987-10-12",3.0576,3.0963,3.0382,3.0576,17400.0],["1987-10-13",3.0576,3.0576,2.9415,2.9995,62700.0],["1987-10-14",2.9608,2.9608,2.7286,2.7286,39000.0],["1987-10-15",2.7286,2.7867,2.477,2.7673,139800.0],["1987-10-16",2.7673,2.7867,2.5738,2.6319,186600.0],["1987-10-19",2.3222,2.3222,2.0126,2.0319,214200.0],["1987-10-20",2.1674,2.419,2.1674,2.3029,268200.0],["1987-10-21",2.3222,3.0189,2.3222,2.9415,156000.0],["1987-10-22",2.8641,2.8641,2.5157,2.748,74400.0],["1987-10-23",2.7286,2.7286,2.5544,2.5931,17400.0],["1987-10-26",2.477,2.477,2.2448,2.2448,81600.0],["1987-10-27",2.2448,2.477,2.2448,2.3222,41700.0],["1987-10-28",2.3222,2.3222,2.2448,2.3029,57300.0],["1987-10-29",2.3029,2.3609,2.2835,2.3222,39900.0],["1987-10-30",2.4383,2.5931,2.4383,2.5157,51000.0],["1987-11-02",2.5157,2.6512,2.477,2.5544,45600.0],["1987-11-03",2.5544,2.5544,2.3416,2.3996,22200.0],["1987-11-04",2.3996,2.3996,2.3222,2.3996,51000.0],["1987-11-05",2.3996,2.3996,2.3222,2.3996,27900.0],["1987-11-06",2.419,2.477,2.419,2.477,3000.0],["1987-11-09",2.477,2.5157,2.4383,2.4383,12600.0],["1987-11-10",2.4383,2.5157,2.3996,2.5157,28800.0],["1987-11-11",2.5157,2.5931,2.477,2.5351,20700.0],["1987-11-12",2.5351,2.6125,2.4964,2.5738,72900.0],["1987-11-13",2.5699,2.5699,2.5115,2.5115,3300.0],["1987-11-16",2.5115,2.6088,2.5115,2.5699,15300.0],["1987-11-17",2.5699,2.5894,2.5115,2.5115,130200.0],["1987-11-18",2.5115,2.6088,2.492,2.6088,12000.0],["1987-11-19",2.6088,2.6478,2.492,2.492,36600.0],["1987-11-20",2.492,2.531,2.3752,2.3752,28800.0],["1987-11-23",2.3752,2.492,2.3363,2.492,24900.0],["1987-11-24",2.492,2.5699,2.4531,2.531,36600.0],["1987-11-25",2.531,2.5699,2.5115,2.5699,12600.0],["1987-11-27",2.5699,2.6088,2.5699,2.5699,18300.0],["1987-11-30",2.5115,2.5115,2.4141,2.492,133200.0],["1987-12-01",2.492,2.531,2.4336,2.4531,85200.0],["1987-12-02",2.4531,2.5115,2.3947,2.4531,15300.0],["1987-12-03",2.4531,2.492,2.3947,2.4726,26400.0],["1987-12-04",2.4726,2.492,2.3752,2.3752,56400.0],["1987-12-07",2.3752,2.4141,2.3363,2.3947,10500.0],["1987-12-08",2.3752,2.3752,2.3168,2.3557,9300.0],["1987-12-09",2.3363,2.3363,2.2584,2.2779,27600.0],["1987-12-10",2.2779,2.3752,2.2584,2.2973,20700.0],["1987-12-11",2.2973,2.3363,2.2973,2.2973,49500.0],["1987-12-14",2.2973,2.3168,2.2584,2.3168,15300.0],["1987-12-15",2.3168,2.4726,2.3168,2.3363,67500.0],["1987-12-16",2.3363,2.3363,2.2973,2.3363,57900.0],["1987-12-17",2.3363,2.3363,2.1805,2.1805,53400.0],["1987-12-18",2.2,2.3168,2.2,2.2584,36000.0],["1987-12-21",2.2584,2.3168,2.2195,2.2779,22200.0],["1987-12-22",2.2779,2.3168,2.2195,2.2195,12900.0],["1987-12-23",2.2195,2.2973,2.2195,2.2584,49500.0],["1987-12-24",2.2584,2.2584,2.2195,2.2195,7800.0],["1987-12-28",2.2195,2.2973,2.2195,2.2584,11100.0],["1987-12-29",2.2584,2.2584,2.2,2.2,13200.0],["1987-12-30",2.2,2.2389,2.1221,2.2195,85200.0],["1987-12-31",2.2195,2.492,2.1416,2.492,108600.0],["1988-01-04",2.492,2.5504,2.4531,2.5504,19800.0],["1988-01-05",2.5699,2.5699,2.5115,2.531,28800.0],["1988-01-06",2.5115,2.5115,2.4336,2.4726,109200.0],["1988-01-07",2.4141,2.4726,2.4141,2.4726,165300.0],["1988-01-08",2.4336,2.4336,2.3363,2.3557,21900.0],["1988-01-11",2.3363,2.3752,2.3363,2.3363,16800.0],["1988-01-12",2.3363,2.3363,2.2584,2.2779,104100.0],["1988-01-13",2.2584,2.2584,2.2389,2.2584,283800.0],["1988-01-14",2.2973,2.3168,2.2584,2.2584,16500.0],["1988-01-15",2.3168,2.3363,2.3168,2.3168,95400.0],["1988-01-18",2.3168,2.3947,2.3168,2.3557,2400.0],["1988-01-19",2.2779,2.3363,2.2195,2.2973,23100.0],["1988-01-20",2.2389,2.2389,2.1026,2.1611,25800.0],["1988-01-21",2.1416,2.2195,2.1416,2.1805,17700.0],["1988-01-22",2.1805,2.1805,2.1416,2.1611,30000.0],["1988-01-25",2.1805,2.2779,2.1805,2.1805,10500.0],["1988-01-26",2.1805,2.2584,2.1805,2.2584,3300.0],["1988-01-27",2.2195,2.2389,2.2,2.2195,10200.0],["1988-01-28",2.2195,2.3168,2.2195,2.3168,62400.0],["1988-01-29",2.3947,2.3947,2.3363,2.3752,29100.0],["1988-02-01",2.4142,2.4142,2.3363,2.3363,13500.0],["1988-02-02",2.3363,2.3363,2.3363,2.3363,600.0],["1988-02-03",2.3363,2.3947,2.3363,2.3557,4200.0],["1988-02-04",2.3363,2.3363,2.2973,2.2973,17400.0],["1988-02-05",2.313,2.3326,2.313,2.313,2700.0],["1988-02-08",2.2738,2.2934,2.2738,2.2738,9600.0],["1988-02-09",2.313,2.4502,2.313,2.411,23100.0],["1988-02-10",2.3718,2.4698,2.3718,2.4502,28500.0],["1988-02-11",2.4698,2.5286,2.4698,2.509,30600.0],["1988-02-12",2.509,2.5482,2.4894,2.4894,22500.0],["1988-02-16",2.5482,2.8031,2.5482,2.7443,50700.0],["1988-02-17",2.7835,2.8227,2.7639,2.7835,41400.0],["1988-02-18",2.7639,2.7639,2.6266,2.6462,15000.0],["1988-02-19",2.6855,2.7443,2.6855,2.7247,58800.0],["1988-02-22",2.7247,2.7835,2.7247,2.7639,28500.0],["1988-02-23",2.7247,2.7639,2.7247,2.7443,6300.0],["1988-02-24",2.7443,2.7443,2.7247,2.7443,42900.0],["1988-02-25",2.7051,2.7443,2.7051,2.7247,27000.0],["1988-02-26",2.7247,2.7443,2.6855,2.6855,18000.0],["1988-02-29",2.7051,2.7639,2.6659,2.7639,17700.0],["1988-03-01",2.7639,2.7639,2.7051,2.7051,8400.0],["1988-03-02",2.7247,2.7247,2.7051,2.7051,11100.0],["1988-03-03",2.7247,2.7247,2.6659,2.6659,31800.0],["1988-03-04",2.6462,2.6462,2.5482,2.607,60600.0],["1988-03-07",2.5678,2.607,2.5678,2.5874,11400.0],["1988-03-08",2.607,2.6266,2.5874,2.6266,11400.0],["1988-03-09",2.5874,2.6462,2.5874,2.607,31500.0],["1988-03-10",2.5678,2.6266,2.5678,2.5874,21300.0],["1988-03-11",2.5678,2.607,2.4698,2.4698,40800.0],["1988-03-14",2.4502,2.4894,2.4502,2.4894,8700.0],["1988-03-15",2.509,2.5286,2.509,2.5286,12900.0],["1988-03-16",2.4894,2.5678,2.4306,2.5678,67200.0],["1988-03-17",2.509,2.509,2.4306,2.4502,19800.0],["1988-03-18",2.411,2.4894,2.411,2.4306,44700.0],["1988-03-21",2.4698,2.4698,2.4306,2.4306,7200.0],["1988-03-22",2.4502,2.4502,2.4306,2.4306,15600.0],["1988-03-23",2.3718,2.411,2.3718,2.411,30300.0],["1988-03-24",2.3718,2.411,2.3522,2.3718,20700.0],["1988-03-25",2.3718,2.3718,2.313,2.3326,15900.0],["1988-03-28",2.3522,2.3522,2.3522,2.3522,17400.0],["1988-03-29",2.3914,2.411,2.3522,2.3522,15000.0],["1988-03-30",2.3326,2.411,2.3326,2.3326,18600.0],["1988-03-31",2.3326,2.3914,2.313,2.3914,17700.0],["1988-04-04",2.411,2.411,2.3326,2.3522,4800.0],["1988-04-05",2.313,2.3522,2.2738,2.2934,21000.0],["1988-04-06",2.3522,2.3718,2.313,2.3522,122100.0],["1988-04-07",2.3522,2.3718,2.3522,2.3522,15000.0],["1988-04-08",2.3718,2.3718,2.313,2.3522,16500.0],["1988-04-11",2.3522,2.411,2.3522,2.411,157800.0],["1988-04-12",2.3718,2.4306,2.3718,2.4306,32100.0],["1988-04-13",2.411,2.411,2.3522,2.3914,13200.0],["1988-04-14",2.3718,2.3914,2.2934,2.2934,23700.0],["1988-04-15",2.313,2.3522,2.313,2.313,20100.0],["1988-04-18",2.3326,2.3522,2.313,2.313,13500.0],["1988-04-19",2.313,2.3326,2.2934,2.3326,5400.0],["1988-04-20",2.2738,2.313,2.2738,2.313,13800.0],["1988-04-21",2.2934,2.3326,2.2934,2.2934,3900.0],["1988-04-22",2.2934,2.2934,2.2738,2.2738,25800.0],["1988-04-25",2.2934,2.313,2.2738,2.2738,6900.0],["1988-04-26",2.313,2.3326,2.2738,2.313,4200.0],["1988-04-27",2.2934,2.3326,2.2738,2.2738,13500.0],["1988-04-28",2.2738,2.313,2.2738,2.313,3600.0],["1988-04-29",2.3326,2.3326,2.2934,2.313,20100.0],["1988-05-02",2.3326,2.3522,2.3326,2.3522,72300.0],["1988-05-03",2.313,2.3326,2.313,2.3326,11400.0],["1988-05-04",2.313,2.313,2.2934,2.2934,3600.0],["1988-05-05",2.313,2.313,2.2738,2.313,11400.0],["1988-05-06",2.2934,2.313,2.2738,2.2934,14400.0],["1988-05-09",2.313,2.313,2.2934,2.2934,75600.0],["1988-05-10",2.313,2.313,2.2934,2.313,19200.0],["1988-05-11",2.2934,2.313,2.2934,2.313,11400.0],["1988-05-12",2.2934,2.313,2.2542,2.2542,15600.0],["1988-05-13",2.2503,2.3095,2.2305,2.27,29700.0],["1988-05-16",2.2503,2.2897,2.2108,2.2897,9000.0],["1988-05-17",2.3095,2.3095,2.2503,2.2897,9000.0],["1988-05-18",2.2897,2.2897,2.2503,2.2503,24000.0],["1988-05-19",2.27,2.27,2.2305,2.27,6600.0],["1988-05-20",2.2503,2.2503,2.191,2.2108,14400.0],["1988-05-23",2.2108,2.2108,2.191,2.2108,14400.0],["1988-05-24",2.2108,2.2108,2.2108,2.2108,3600.0],["1988-05-25",2.191,2.2108,2.1713,2.2108,24900.0],["1988-05-26",2.191,2.2108,2.191,2.2108,44700.0],["1988-05-27",2.2108,2.2108,2.191,2.2108,18600.0],["1988-05-31",2.2503,2.2503,2.2108,2.2503,13200.0],["1988-06-01",2.2503,2.2897,2.2503,2.2897,27600.0],["1988-06-02",2.2897,2.3095,2.27,2.2897,53700.0],["1988-06-03",2.3095,2.3095,2.2897,2.2897,13500.0],["1988-06-06",2.2897,2.349,2.2897,2.349,36600.0],["1988-06-07",2.3292,2.349,2.2897,2.3095,117000.0],["1988-06-08",2.349,2.349,2.2897,2.2897,200400.0],["1988-06-09",2.2503,2.3095,2.2503,2.3095,15900.0],["1988-06-10",2.3292,2.349,2.3095,2.3095,104100.0],["1988-06-13",2.3292,2.3292,2.2897,2.2897,95700.0],["1988-06-14",2.3292,2.3292,2.3095,2.3095,6600.0],["1988-06-15",2.3095,2.3292,2.2897,2.2897,80100.0],["1988-06-16",2.3095,2.3095,2.2897,2.3095,11100.0],["1988-06-17",2.3095,2.3292,2.2897,2.2897,49200.0],["1988-06-20",2.2897,2.3292,2.27,2.3292,12600.0],["1988-06-21",2.3095,2.3292,2.3095,2.3095,12000.0],["1988-06-22",2.3292,2.3292,2.3095,2.3095,34500.0],["1988-06-23",2.3095,2.3095,2.2897,2.2897,13200.0],["1988-06-24",2.2897,2.2897,2.2897,2.2897,31800.0],["1988-06-27",2.3095,2.3095,2.2897,2.2897,21000.0],["1988-06-28",2.27,2.349,2.27,2.349,35700.0],["1988-06-29",2.349,2.349,2.3095,2.3095,5400.0],["1988-06-30",2.3095,2.349,2.3095,2.349,29700.0],["1988-07-01",2.3687,2.3884,2.3687,2.3884,90300.0],["1988-07-05",2.3884,2.3884,2.3687,2.3884,33000.0],["1988-07-06",2.3884,2.3884,2.3884,2.3884,39900.0],["1988-07-07",2.4082,2.4279,2.3884,2.3884,54300.0],["1988-07-08",2.3884,2.4477,2.3884,2.4082,45300.0],["1988-07-11",2.4082,2.4279,2.4082,2.4082,41700.0],["1988-07-12",2.4082,2.4279,2.3884,2.4279,347100.0],["1988-07-13",2.4082,2.5266,2.4082,2.4871,123600.0],["1988-07-14",2.4871,2.5266,2.4871,2.5266,40500.0],["1988-07-15",2.5266,2.7437,2.5266,2.7437,109200.0],["1988-07-18",2.7437,2.7832,2.7043,2.7043,81300.0],["1988-07-19",2.7043,2.7043,2.645,2.6845,67500.0],["1988-07-20",2.7043,2.7043,2.6845,2.6845,70200.0],["1988-07-21",2.6845,2.7043,2.645,2.645,80100.0],["1988-07-22",2.6648,2.6648,2.6253,2.645,41700.0],["1988-07-25",2.6648,2.6648,2.6253,2.6253,30600.0],["1988-07-26",2.6253,2.645,2.6253,2.6253,18900.0],["1988-07-27",2.645,2.645,2.5858,2.6056,16200.0],["1988-07-28",2.6056,2.6056,2.4674,2.4674,63300.0],["1988-07-29",2.4477,2.4871,2.4082,2.4871,132900.0],["1988-08-01",2.5266,2.5858,2.5069,2.5858,15600.0],["1988-08-02",2.5858,2.5858,2.5266,2.5464,22500.0],["1988-08-03",2.5464,2.5858,2.5464,2.5661,15600.0],["1988-08-04",2.5464,2.5858,2.5464,2.5464,4800.0],["1988-08-05",2.5464,2.5661,2.5464,2.5661,3000.0],["1988-08-08",2.5464,2.5661,2.5464,2.5661,7200.0],["1988-08-09",2.5661,2.5661,2.5266,2.5661,26700.0],["1988-08-10",2.5266,2.5266,2.4871,2.4871,28500.0],["1988-08-11",2.4871,2.5464,2.4871,2.5266,28800.0],["1988-08-12",2.5266,2.5464,2.5266,2.5464,14400.0],["1988-08-15",2.5456,2.5654,2.4859,2.4859,19200.0],["1988-08-16",2.4859,2.6052,2.4859,2.6052,33600.0],["1988-08-17",2.6251,2.6251,2.5456,2.5456,49800.0],["1988-08-18",2.5456,2.645,2.5456,2.645,16200.0],["1988-08-19",2.6251,2.6251,2.5853,2.5853,12600.0],["1988-08-22",2.6052,2.6052,2.5456,2.5654,2700.0],["1988-08-23",2.6052,2.6052,2.5456,2.5456,11400.0],["1988-08-24",2.5456,2.6052,2.5456,2.6052,30300.0],["1988-08-25",2.5654,2.5654,2.5456,2.5456,10200.0],["1988-08-26",2.5456,2.5654,2.5456,2.5654,4500.0],["1988-08-29",2.5654,2.6052,2.5456,2.5456,5700.0],["1988-08-30",2.5456,2.5456,2.466,2.466,11700.0],["1988-08-31",2.4859,2.5058,2.466,2.5058,21300.0],["1988-09-01",2.5257,2.5456,2.5257,2.5456,6300.0],["1988-09-02",2.5853,2.5853,2.5456,2.5456,9000.0],["1988-09-06",2.5654,2.5654,2.5257,2.5257,3900.0],["1988-09-07",2.5257,2.5456,2.5058,2.5257,15600.0],["1988-09-08",2.5456,2.5853,2.5456,2.5654,22800.0],["1988-09-09",2.5654,2.6251,2.5456,2.6251,11700.0],["1988-09-12",2.6251,2.6251,2.5456,2.5456,2700.0],["1988-09-13",2.5456,2.5456,2.5257,2.5257,3300.0],["1988-09-14",2.5654,2.5654,2.466,2.466,6000.0],["1988-09-15",2.5058,2.5058,2.4859,2.4859,7800.0],["1988-09-16",2.5257,2.5257,2.4859,2.5257,25800.0],["1988-09-19",2.4859,2.5257,2.4859,2.5058,4800.0],["1988-09-20",2.5058,2.5058,2.5058,2.5058,3300.0],["1988-09-21",2.5058,2.5058,2.5058,2.5058,3000.0],["1988-09-22",2.4859,2.5257,2.466,2.5257,11700.0],["1988-09-23",2.5058,2.5058,2.5058,2.5058,600.0],["1988-09-26",2.5257,2.5257,2.4859,2.4859,5700.0],["1988-09-27",2.4859,2.4859,2.466,2.466,3600.0],["1988-09-28",2.4859,2.5058,2.4859,2.4859,50400.0],["1988-09-29",2.4859,2.4859,2.466,2.466,11400.0],["1988-09-30",2.466,2.466,2.4063,2.4461,17700.0],["1988-10-03",2.4461,2.466,2.4461,2.466,9900.0],["1988-10-04",2.4461,2.466,2.4262,2.4262,15900.0],["1988-10-05",2.4262,2.5456,2.4262,2.5257,22200.0],["1988-10-06",2.5456,2.6251,2.5456,2.6251,10200.0],["1988-10-07",2.6251,2.6251,2.5853,2.6052,19200.0],["1988-10-10",2.5853,2.5853,2.5257,2.5853,18000.0],["1988-10-11",2.6052,2.6251,2.5853,2.6251,26100.0],["1988-10-12",2.6052,2.6251,2.5654,2.5654,37800.0],["1988-10-13",2.6052,2.6649,2.6052,2.645,19200.0],["1988-10-14",2.6848,2.6848,2.645,2.6649,12300.0],["1988-10-17",2.6649,2.6848,2.6649,2.6649,10800.0],["1988-10-18",2.6848,2.6848,2.6052,2.6251,28500.0],["1988-10-19",2.5853,2.645,2.5654,2.645,10800.0],["1988-10-20",2.645,2.6649,2.6052,2.6649,10500.0],["1988-10-21",2.6649,2.6649,2.5853,2.6251,15000.0],["1988-10-24",2.6052,2.6251,2.5654,2.5853,9300.0],["1988-10-25",2.5654,2.6052,2.5654,2.6052,1800.0],["1988-10-26",2.6052,2.6052,2.5654,2.6052,9300.0],["1988-10-27",2.6052,2.6052,2.5853,2.6052,5400.0],["1988-10-28",2.5853,2.6052,2.5853,2.6052,1500.0],["1988-10-31",2.5853,2.6052,2.5853,2.6052,6000.0],["1988-11-01",2.5853,2.6052,2.5853,2.6052,9000.0],["1988-11-02",2.6052,2.6251,2.6052,2.6251,26400.0],["1988-11-03",2.6251,2.6251,2.6052,2.6052,15600.0],["1988-11-04",2.5853,2.6052,2.5853,2.5853,9600.0],["1988-11-07",2.5654,2.5853,2.5654,2.5853,4200.0],["1988-11-08",2.5456,2.5853,2.5456,2.5853,14700.0],["1988-11-09",2.5853,2.5853,2.5654,2.5654,9000.0],["1988-11-10",2.5853,2.5853,2.5654,2.5853,4500.0],["1988-11-11",2.5853,2.6052,2.5654,2.6052,9600.0],["1988-11-14",2.6044,2.6245,2.5844,2.5844,15600.0],["1988-11-15",2.6044,2.6245,2.5844,2.5844,21000.0],["1988-11-16",2.5844,2.5844,2.5443,2.5443,12000.0],["1988-11-17",2.5443,2.5643,2.5243,2.5243,6900.0],["1988-11-18",2.5042,2.5042,2.5042,2.5042,4200.0],["1988-11-21",2.5042,2.5443,2.5042,2.5042,12900.0],["1988-11-22",2.5042,2.5042,2.5042,2.5042,1200.0],["1988-11-23",2.5243,2.5243,2.5243,2.5243,600.0],["1988-11-25",2.5042,2.5042,2.5042,2.5042,600.0],["1988-11-28",2.5243,2.5243,2.5042,2.5042,6000.0],["1988-11-29",2.5042,2.5443,2.4842,2.5443,17700.0],["1988-11-30",2.5643,2.5844,2.5243,2.5844,46800.0],["1988-12-01",2.6244,2.6445,2.6044,2.6445,25800.0],["1988-12-02",2.6445,2.6445,2.5844,2.5844,56700.0],["1988-12-05",2.5844,2.5844,2.5243,2.5243,7500.0],["1988-12-06",2.4842,2.5443,2.4842,2.5443,15300.0],["1988-12-07",2.5443,2.5643,2.5443,2.5643,8100.0],["1988-12-08",2.6044,2.6445,2.6044,2.6445,19500.0],["1988-12-09",2.6445,2.7046,2.6044,2.6645,147900.0],["1988-12-12",2.6245,2.6645,2.6245,2.6645,6000.0],["1988-12-13",2.6645,2.6645,2.6445,2.6645,25200.0],["1988-12-14",2.6445,2.7647,2.6445,2.7246,47400.0],["1988-12-15",2.7447,2.7447,2.7046,2.7447,25800.0],["1988-12-16",2.7246,2.7647,2.7046,2.7647,34800.0],["1988-12-19",2.7447,2.7647,2.7246,2.7447,20100.0],["1988-12-20",2.7647,2.7647,2.7046,2.7046,16800.0],["1988-12-21",2.6846,2.7647,2.6846,2.7447,23400.0],["1988-12-22",2.7246,2.8048,2.7246,2.7447,60300.0],["1988-12-23",2.7647,2.7647,2.7447,2.7447,15300.0],["1988-12-27",2.7847,2.7847,2.6846,2.6846,20100.0],["1988-12-28",2.6846,2.7447,2.6846,2.7447,6900.0],["1988-12-29",2.7847,2.7847,2.7647,2.7847,11400.0],["1988-12-30",2.7847,3.0452,2.7847,3.0452,127200.0],["1989-01-03",3.0452,3.4859,3.0251,3.1854,282300.0],["1989-01-04",3.1854,3.1854,3.0452,3.0852,47400.0],["1989-01-05",3.0852,3.0852,3.0452,3.0452,6000.0],["1989-01-06",3.0251,3.0652,3.0051,3.0452,15000.0],["1989-01-09",3.0452,3.1453,3.0452,3.1453,29700.0],["1989-01-10",3.1654,3.1854,3.1053,3.1053,41100.0],["1989-01-11",3.1253,3.1253,3.0051,3.0051,22200.0],["1989-01-12",2.9851,3.0051,2.9851,2.9851,12900.0],["1989-01-13",3.0251,3.0852,3.0251,3.0452,25200.0],["1989-01-16",3.0452,3.0452,3.0051,3.0251,23700.0],["1989-01-17",3.0452,3.0452,3.0251,3.0251,4500.0],["1989-01-18",3.0251,3.0251,3.0051,3.0251,16800.0],["1989-01-19",3.0051,3.0652,3.0051,3.0251,16800.0],["1989-01-20",3.0452,3.0452,3.0251,3.0251,3000.0],["1989-01-23",3.0051,3.0251,2.965,2.965,24900.0],["1989-01-24",2.925,2.925,2.7847,2.8048,30300.0],["1989-01-25",2.8248,2.8649,2.8048,2.8448,10200.0],["1989-01-26",2.8448,2.8448,2.8048,2.8448,14400.0],["1989-01-27",2.8649,2.8649,2.8248,2.8248,41400.0],["1989-01-30",2.8649,2.8849,2.8649,2.8849,5400.0],["1989-01-31",2.8849,2.8849,2.8048,2.8649,17400.0],["1989-02-01",2.8849,2.8849,2.8048,2.8048,5700.0],["1989-02-02",2.8448,2.965,2.8248,2.925,71700.0],["1989-02-03",2.945,2.945,2.9049,2.9049,6600.0],["1989-02-06",2.9243,2.9445,2.884,2.9041,12900.0],["1989-02-07",2.9041,2.9041,2.884,2.9041,5400.0],["1989-02-08",2.884,2.9041,2.8638,2.884,3900.0],["1989-02-09",2.884,2.9041,2.8436,2.8436,5700.0],["1989-02-10",2.8234,2.8638,2.8234,2.8436,18900.0],["1989-02-13",2.8436,2.884,2.8436,2.8436,12000.0],["1989-02-14",2.8436,2.8436,2.8234,2.8436,7200.0],["1989-02-15",2.8638,2.8638,2.8436,2.8436,9900.0],["1989-02-16",2.8638,2.8638,2.8436,2.8436,19200.0],["1989-02-17",2.8638,2.8638,2.8638,2.8638,1200.0],["1989-02-21",2.884,2.884,2.8436,2.8638,11700.0],["1989-02-22",2.8436,2.8436,2.8234,2.8234,52500.0],["1989-02-23",2.8234,2.8436,2.8234,2.8234,25500.0],["1989-02-24",2.8436,2.8436,2.8234,2.8234,6600.0],["1989-02-27",2.8436,2.8436,2.8234,2.8234,18900.0],["1989-02-28",2.7831,2.9041,2.7831,2.9041,45900.0],["1989-03-01",2.9445,2.9646,2.9041,2.9041,17700.0],["1989-03-02",2.8638,2.9041,2.8638,2.8638,18300.0],["1989-03-03",2.8638,2.884,2.8638,2.8638,7500.0],["1989-03-06",2.8638,2.8638,2.8234,2.8234,11700.0],["1989-03-07",2.8436,2.8638,2.8436,2.8436,13800.0],["1989-03-08",2.8436,2.8638,2.8234,2.8234,12600.0],["1989-03-09",2.8436,2.884,2.8436,2.8638,58200.0],["1989-03-10",2.884,2.9041,2.8436,2.8638,64500.0],["1989-03-13",2.8638,3.0453,2.8638,2.9445,166800.0],["1989-03-14",2.9848,3.005,2.9243,2.9243,62100.0],["1989-03-15",2.9445,2.9848,2.9445,2.9646,46200.0],["1989-03-16",2.9445,2.9445,2.9041,2.9041,17700.0],["1989-03-17",2.9041,2.9041,2.8436,2.8436,54900.0],["1989-03-20",2.8436,2.8436,2.8234,2.8234,37200.0],["1989-03-21",2.8234,2.8638,2.8234,2.8638,25800.0],["1989-03-22",2.9041,3.005,2.9041,2.9848,27900.0],["1989-03-23",2.9848,3.005,2.9243,2.9243,30900.0],["1989-03-27",2.9646,2.9646,2.9041,2.9445,16200.0],["1989-03-28",2.9041,2.9445,2.884,2.9445,10200.0],["1989-03-29",2.9243,2.9445,2.9041,2.9041,8400.0],["1989-03-30",2.9041,2.9445,2.9041,2.9445,13500.0],["1989-03-31",2.9041,2.9445,2.9041,2.9243,11400.0],["1989-04-03",2.884,2.9041,2.8638,2.9041,128700.0],["1989-04-04",2.884,2.9243,2.884,2.9243,12000.0],["1989-04-05",2.9041,2.9445,2.9041,2.9445,12600.0],["1989-04-06",2.9041,2.9445,2.9041,2.9243,33900.0],["1989-04-07",2.9243,2.9445,2.9243,2.9243,44100.0],["1989-04-10",2.9243,3.0251,2.9243,3.005,45600.0],["1989-04-11",3.0251,3.0251,2.9848,3.005,56400.0],["1989-04-12",3.005,3.0856,3.005,3.0655,64200.0],["1989-04-13",3.0453,3.0655,3.0453,3.0655,22800.0],["1989-04-14",3.0251,3.1058,3.0251,3.1058,31800.0],["1989-04-17",3.0655,3.0856,3.005,3.005,46800.0],["1989-04-18",3.005,3.0251,3.005,3.0251,23700.0],["1989-04-19",3.0453,3.0453,3.005,3.0453,33900.0],["1989-04-20",3.0655,3.0856,3.0453,3.0856,21600.0],["1989-04-21",3.0655,3.0856,3.0251,3.0655,31200.0],["1989-04-24",3.0655,3.0655,3.0453,3.0453,14700.0],["1989-04-25",3.0655,3.1058,3.0453,3.0856,16500.0],["1989-04-26",3.0655,3.0655,3.0251,3.0251,2700.0],["1989-04-27",3.0251,3.0453,3.0251,3.0251,9300.0],["1989-04-28",3.0453,3.0856,3.0251,3.0856,36600.0],["1989-05-01",3.0655,3.0655,3.0453,3.0655,7200.0],["1989-05-02",3.0453,3.1461,3.0453,3.0856,38400.0],["1989-05-03",3.0856,3.0856,3.0655,3.0856,20700.0],["1989-05-04",3.0655,3.126,3.0655,3.0856,24000.0],["1989-05-05",3.0856,3.1058,3.0655,3.0856,6300.0],["1989-05-08",3.0655,3.0655,3.0251,3.0251,35400.0],["1989-05-09",3.0251,3.0251,2.9848,3.005,12300.0],["1989-05-10",3.0251,3.0251,2.9445,2.9848,13500.0],["1989-05-11",2.9848,2.9848,2.9848,2.9848,1500.0],["1989-05-12",3.0043,3.0043,2.9637,2.9637,33000.0],["1989-05-15",2.9637,2.984,2.9637,2.984,58500.0],["1989-05-16",2.984,2.984,2.9637,2.9637,10800.0],["1989-05-17",3.0043,3.0043,2.984,2.984,11700.0],["1989-05-18",3.0043,3.0043,2.984,3.0043,12600.0],["1989-05-19",3.0043,3.0246,2.984,3.0043,13800.0],["1989-05-22",3.0043,3.0246,2.984,3.0043,12600.0],["1989-05-23",3.0043,3.0043,2.984,2.984,58800.0],["1989-05-24",2.984,3.0246,2.984,3.0246,13200.0],["1989-05-25",3.0043,3.0449,3.0043,3.0246,13800.0],["1989-05-26",3.0449,3.0652,3.0449,3.0652,15000.0],["1989-05-30",3.0855,3.1058,3.0449,3.1058,32700.0],["1989-05-31",3.1261,3.187,3.1261,3.187,36600.0],["1989-06-01",3.1667,3.2276,3.1667,3.2276,29700.0],["1989-06-02",3.2479,3.3088,3.2479,3.2885,48000.0],["1989-06-05",3.39,3.39,3.3088,3.3291,78300.0],["1989-06-06",3.3291,3.39,3.3291,3.3494,24600.0],["1989-06-07",3.3291,3.3697,3.3088,3.3494,69300.0],["1989-06-08",3.3494,3.3697,3.3494,3.3697,10200.0],["1989-06-09",3.3697,3.4103,3.3697,3.4103,54300.0],["1989-06-12",3.39,3.39,3.3494,3.39,50700.0],["1989-06-13",3.39,3.39,3.39,3.39,13500.0],["1989-06-14",3.4103,3.4509,3.4103,3.4306,57300.0],["1989-06-15",3.4103,3.4306,3.3494,3.3494,25500.0],["1989-06-16",3.39,3.5727,3.39,3.5727,174600.0],["1989-06-19",3.6133,3.7756,3.5727,3.6944,109500.0],["1989-06-20",3.6539,3.6539,3.5321,3.5321,54300.0],["1989-06-21",3.5321,3.5321,3.5118,3.5321,36600.0],["1989-06-22",3.5524,3.6133,3.5524,3.593,79500.0],["1989-06-23",3.593,3.593,3.5321,3.5321,47700.0],["1989-06-26",3.5727,3.593,3.5524,3.5727,15300.0],["1989-06-27",3.5727,3.5727,3.5321,3.5321,22200.0],["1989-06-28",3.5321,3.5321,3.4712,3.4915,101400.0],["1989-06-29",3.4509,3.4712,3.3697,3.3697,19200.0],["1989-06-30",3.3697,3.4306,3.3697,3.4306,21900.0],["1989-07-03",3.4103,3.4306,3.3697,3.4306,13800.0],["1989-07-05",3.4306,3.4509,3.4306,3.4509,1800.0],["1989-07-06",3.4712,3.4915,3.4509,3.4915,54300.0],["1989-07-07",3.4915,3.5118,3.4712,3.4915,10800.0],["1989-07-10",3.4712,3.4915,3.4712,3.4915,38100.0],["1989-07-11",3.4915,3.5321,3.4915,3.5321,45900.0],["1989-07-12",3.5321,3.5524,3.5118,3.5118,23100.0],["1989-07-13",3.5118,3.5118,3.5118,3.5118,6000.0],["1989-07-14",3.5118,3.5727,3.5118,3.5321,84000.0],["1989-07-17",3.5524,3.5727,3.5321,3.5727,17700.0],["1989-07-18",3.5321,3.5321,3.4509,3.4509,81600.0],["1989-07-19",3.4103,3.4509,3.4103,3.4306,21600.0],["1989-07-20",3.4306,3.4712,3.39,3.39,39900.0],["1989-07-21",3.4103,3.4103,3.3494,3.3494,8100.0],["1989-07-24",3.39,3.39,3.3494,3.39,7500.0],["1989-07-25",3.39,3.39,3.39,3.39,6600.0],["1989-07-26",3.39,3.4103,3.3697,3.39,8700.0],["1989-07-27",3.4103,3.4103,3.3088,3.3697,21300.0],["1989-07-28",3.39,3.4509,3.3697,3.4509,17700.0],["1989-07-31",3.4915,3.4915,3.4712,3.4915,11100.0],["1989-08-01",3.4712,3.593,3.4712,3.593,23100.0],["1989-08-02",3.6336,3.6539,3.5321,3.5321,33600.0],["1989-08-03",3.5727,3.593,3.5727,3.593,21900.0],["1989-08-04",3.5727,3.6133,3.5727,3.5727,15000.0],["1989-08-07",3.5727,3.593,3.5727,3.593,8100.0],["1989-08-08",3.5727,3.6335,3.5524,3.6335,44100.0],["1989-08-09",3.6133,3.6133,3.6133,3.6133,12900.0],["1989-08-10",3.6133,3.735,3.593,3.735,96000.0],["1989-08-11",3.6944,3.735,3.6741,3.6944,28800.0],["1989-08-14",3.656,3.656,3.6356,3.6356,15000.0],["1989-08-15",3.6356,3.656,3.6356,3.6356,32700.0],["1989-08-16",3.6561,3.6765,3.6561,3.6561,18900.0],["1989-08-17",3.6765,3.7173,3.6765,3.7173,5100.0],["1989-08-18",3.7173,3.7173,3.6969,3.7173,2700.0],["1989-08-21",3.6765,3.6765,3.5948,3.5948,17700.0],["1989-08-22",3.5948,3.6152,3.5743,3.5948,23100.0],["1989-08-23",3.5744,3.5948,3.5539,3.5744,2700.0],["1989-08-24",3.5743,3.6152,3.3905,3.3905,89400.0],["1989-08-25",3.3905,3.4518,3.3905,3.4314,45300.0],["1989-08-28",3.4109,3.4314,3.4109,3.4314,13500.0],["1989-08-29",3.411,3.4314,3.411,3.411,11700.0],["1989-08-30",3.4109,3.4314,3.4109,3.4314,6000.0],["1989-08-31",3.4314,3.4314,3.4109,3.4314,5100.0],["1989-09-01",3.4314,3.4314,3.4314,3.4314,0.0],["1989-09-05",3.4314,3.4314,3.411,3.411,3600.0],["1989-09-06",3.3905,3.3905,3.3905,3.3905,39300.0],["1989-09-07",3.4314,3.4518,3.3905,3.411,11700.0],["1989-09-08",3.4314,3.5335,3.4314,3.4722,74700.0],["1989-09-11",3.4722,3.4722,3.4109,3.4314,18600.0],["1989-09-12",3.4109,3.4314,3.4109,3.4314,7800.0],["1989-09-13",3.3905,3.411,3.3905,3.3905,7500.0],["1989-09-14",3.3905,3.411,3.3497,3.3497,15000.0],["1989-09-15",3.3701,3.3701,3.2271,3.2271,54900.0],["1989-09-18",3.2271,3.268,3.2067,3.268,12900.0],["1989-09-19",3.2884,3.2884,3.268,3.268,5700.0],["1989-09-20",3.2476,3.2476,3.2271,3.2271,20100.0],["1989-09-21",3.2476,3.2476,3.2067,3.2271,27300.0],["1989-09-22",3.2271,3.268,3.2271,3.2271,39600.0],["1989-09-25",3.2271,3.2476,3.2271,3.2476,8400.0],["1989-09-26",3.268,3.2884,3.2476,3.2476,21300.0],["1989-09-27",3.2271,3.2271,3.2067,3.2067,54600.0],["1989-09-28",3.2067,3.2067,3.2067,3.2067,6000.0],["1989-09-29",3.2067,3.2476,3.2067,3.2476,15300.0],["1989-10-02",3.2271,3.2476,3.2271,3.2271,4500.0],["1989-10-03",3.2271,3.2476,3.2271,3.2271,10200.0],["1989-10-04",3.2476,3.268,3.2476,3.268,1200.0],["1989-10-05",3.2884,3.3905,3.2884,3.3497,11100.0],["1989-10-06",3.3497,3.4518,3.3497,3.3701,21300.0],["1989-10-09",3.3905,3.3905,3.3497,3.3497,11100.0],["1989-10-10",3.4314,3.4927,3.4314,3.4927,13500.0],["1989-10-11",3.4518,3.4927,3.4314,3.4927,16500.0],["1989-10-12",3.4518,3.4518,3.4314,3.4314,17700.0],["1989-10-13",3.4314,3.4314,3.3293,3.3905,21000.0],["1989-10-16",3.2271,3.2884,3.125,3.1863,74100.0],["1989-10-17",3.1863,3.1863,3.1454,3.1454,49200.0],["1989-10-18",3.1659,3.1659,3.1659,3.1659,1200.0],["1989-10-19",3.1863,3.2067,3.1659,3.1863,10500.0],["1989-10-20",3.1863,3.2476,3.1863,3.2271,3900.0],["1989-10-23",3.2067,3.2271,3.2067,3.2271,4200.0],["1989-10-24",3.1863,3.2271,3.1454,3.1454,13200.0],["1989-10-25",3.1454,3.1863,3.1454,3.1454,8100.0],["1989-10-26",3.1454,3.1454,3.125,3.125,1800.0],["1989-10-27",3.0637,3.0842,3.0229,3.0229,20100.0],["1989-10-30",3.0025,3.0229,3.0025,3.0025,13800.0],["1989-10-31",3.0433,3.0842,3.0433,3.0842,21600.0],["1989-11-01",3.1046,3.1046,3.0637,3.1046,10500.0],["1989-11-02",3.0842,3.1046,3.0842,3.1046,4500.0],["1989-11-03",3.0637,3.0842,3.0433,3.0433,5100.0],["1989-11-06",3.0433,3.0433,3.0229,3.0229,9300.0],["1989-11-07",3.0229,3.0229,3.0229,3.0229,2100.0],["1989-11-08",3.0229,3.0637,2.982,2.982,3300.0],["1989-11-09",3.0025,3.0025,2.9616,2.9616,2400.0],["1989-11-10",2.9616,2.9616,2.9003,2.9003,27900.0],["1989-11-13",2.8822,2.8822,2.7793,2.7999,49500.0],["1989-11-14",2.8204,2.8204,2.7999,2.8204,2100.0],["1989-11-15",2.8205,2.8205,2.7999,2.7999,12900.0],["1989-11-16",2.7999,2.8204,2.7999,2.8204,1800.0],["1989-11-17",2.7999,2.841,2.7999,2.8204,3000.0],["1989-11-20",2.7999,2.8822,2.7999,2.8822,13200.0],["1989-11-21",2.8822,2.8822,2.841,2.841,16200.0],["1989-11-22",2.9234,2.9234,2.9234,2.9234,2400.0],["1989-11-24",2.9234,2.9646,2.9234,2.9646,10800.0],["1989-11-27",2.944,2.9851,2.944,2.9851,60600.0],["1989-11-28",2.9851,3.0469,2.9851,3.0469,12000.0],["1989-11-29",3.0263,3.0675,3.0263,3.0469,18600.0],["1989-11-30",3.0675,3.1087,3.0675,3.1087,3900.0],["1989-12-01",3.0881,3.191,3.0881,3.1293,8400.0],["1989-12-04",3.1704,3.191,3.1498,3.1704,15900.0],["1989-12-05",3.1704,3.1704,3.1293,3.1293,8400.0],["1989-12-06",3.1087,3.1087,3.0881,3.0881,69900.0],["1989-12-07",3.1087,3.1087,3.0881,3.0881,3900.0],["1989-12-08",3.0469,3.0469,3.0057,3.0057,73200.0],["1989-12-11",3.0263,3.0469,3.0057,3.0469,4200.0],["1989-12-12",3.0057,3.0057,2.9646,2.9646,72900.0],["1989-12-13",2.9646,3.0469,2.9646,3.0263,5400.0],["1989-12-14",2.9851,2.9851,2.9646,2.9646,3000.0],["1989-12-15",3.0057,3.0057,2.9234,2.9234,3900.0],["1989-12-18",2.9234,2.9646,2.9234,2.9234,11100.0],["1989-12-19",2.9646,2.9646,2.9028,2.9028,25800.0],["1989-12-20",2.944,2.944,2.9028,2.9028,16200.0],["1989-12-21",2.9028,2.9646,2.9028,2.9646,7800.0],["1989-12-22",2.944,2.944,2.9028,2.9234,11700.0],["1989-12-26",2.8822,2.8822,2.8822,2.8822,16800.0],["1989-12-27",2.9234,2.944,2.9028,2.9028,10200.0],["1989-12-28",2.8822,2.9234,2.8822,2.9028,5400.0],["1989-12-29",2.9028,2.9646,2.9028,2.9234,13200.0],["1990-01-02",2.944,2.9851,2.944,2.9851,9000.0],["1990-01-03",2.9646,3.0057,2.9646,3.0057,4800.0],["1990-01-04",2.9646,2.9646,2.9646,2.9646,9600.0],["1990-01-05",2.9646,2.9646,2.9646,2.9646,7800.0],["1990-01-08",2.9646,2.9851,2.9646,2.9851,2700.0],["1990-01-09",2.9646,2.9851,2.9646,2.9851,10500.0],["1990-01-10",2.9646,2.9851,2.9646,2.9851,3600.0],["1990-01-11",2.9646,3.0057,2.9646,2.9646,7500.0],["1990-01-12",2.9646,2.9646,2.944,2.944,17100.0],["1990-01-15",2.9028,2.944,2.9028,2.944,15900.0],["1990-01-16",2.9028,2.9028,2.9028,2.9028,3900.0],["1990-01-17",2.9234,2.9234,2.9028,2.9028,6300.0],["1990-01-18",2.9028,2.944,2.8822,2.8822,21300.0],["1990-01-19",2.9028,2.9028,2.9028,2.9028,1800.0],["1990-01-22",2.9234,2.9234,2.8616,2.8822,16200.0],["1990-01-23",2.8822,2.8822,2.8616,2.8822,4500.0],["1990-01-24",2.841,2.841,2.7999,2.8204,8100.0],["1990-01-25",2.7999,2.7999,2.7999,2.7999,22500.0],["1990-01-26",2.7999,2.7999,2.7999,2.7999,600.0],["1990-01-29",2.7793,2.7793,2.7793,2.7793,2100.0],["1990-01-30",2.7793,2.7999,2.7587,2.7587,15300.0],["1990-01-31",2.7999,2.8616,2.7999,2.7999,45600.0],["1990-02-01",2.841,2.8616,2.8205,2.841,5400.0],["1990-02-02",2.8616,2.9028,2.841,2.9028,3300.0],["1990-02-05",2.8638,2.9468,2.8638,2.9468,7200.0],["1990-02-06",2.9468,2.9468,2.9053,2.9053,3000.0],["1990-02-07",2.926,2.9468,2.8638,2.926,151800.0],["1990-02-08",2.926,2.9675,2.926,2.9468,8400.0],["1990-02-09",2.926,2.9883,2.926,2.9883,14100.0],["1990-02-12",2.9883,2.9883,2.8638,2.8638,89700.0],["1990-02-13",2.9053,2.9053,2.9053,2.9053,5700.0],["1990-02-14",2.9053,2.9053,2.8845,2.8845,5100.0],["1990-02-15",2.8845,2.9053,2.8845,2.8845,4800.0],["1990-02-16",2.926,2.926,2.9053,2.9053,2700.0],["1990-02-20",2.8845,2.9468,2.8638,2.9468,13500.0],["1990-02-21",2.9468,2.9468,2.9053,2.9053,3900.0],["1990-02-22",2.8845,2.926,2.8845,2.9053,3600.0],["1990-02-23",2.9053,2.926,2.9053,2.926,1500.0],["1990-02-26",2.926,2.926,2.926,2.926,0.0],["1990-02-27",2.9053,2.9053,2.8638,2.8638,6900.0],["1990-02-28",2.8638,2.926,2.8015,2.8638,49800.0],["1990-03-01",2.8638,2.8638,2.8638,2.8638,5400.0],["1990-03-02",2.8845,2.8845,2.8638,2.8638,3900.0],["1990-03-05",2.8845,2.9053,2.8845,2.8845,19800.0],["1990-03-06",2.8845,2.8845,2.843,2.843,35700.0],["1990-03-07",2.843,2.8638,2.843,2.8638,600.0],["1990-03-08",2.843,2.8845,2.843,2.8845,15900.0],["1990-03-09",2.9053,2.9053,2.9053,2.9053,900.0],["1990-03-12",2.926,2.9468,2.926,2.9468,18900.0],["1990-03-13",2.9675,2.9675,2.9675,2.9675,18900.0],["1990-03-14",2.9468,3.0506,2.9468,3.0506,34200.0],["1990-03-15",3.0298,3.0506,2.9883,3.0506,20100.0],["1990-03-16",3.0713,3.1336,3.0713,3.0921,62100.0],["1990-03-19",3.1336,3.4656,3.1128,3.3618,166500.0],["1990-03-20",3.3618,3.3618,3.2788,3.3203,34800.0],["1990-03-21",3.3203,3.3618,3.3203,3.3203,17700.0],["1990-03-22",3.3411,3.3411,3.3203,3.3203,99000.0],["1990-03-23",3.3203,3.3203,3.2996,3.2996,4500.0],["1990-03-26",3.3203,3.3203,3.2788,3.2788,5700.0],["1990-03-27",3.2788,3.2788,3.2373,3.2373,278400.0],["1990-03-28",3.2373,3.2996,3.1958,3.2996,96600.0],["1990-03-29",3.2788,3.2788,3.2581,3.2581,8400.0],["1990-03-30",3.2996,3.3203,3.2581,3.2996,41100.0],["1990-04-02",3.2581,3.2581,3.2373,3.2581,19200.0],["1990-04-03",3.2373,3.2788,3.2166,3.2788,3900.0],["1990-04-04",3.2581,3.2581,3.2581,3.2581,2400.0],["1990-04-05",3.2581,3.2581,3.2373,3.2373,48600.0],["1990-04-06",3.2581,3.2581,3.2373,3.2373,1200.0],["1990-04-09",3.2788,3.2996,3.2373,3.2373,14100.0],["1990-04-10",3.2373,3.2788,3.2373,3.2788,5100.0],["1990-04-11",3.2581,3.3203,3.2581,3.3203,21600.0],["1990-04-12",3.3411,3.3826,3.3411,3.3618,53400.0],["1990-04-16",3.3411,3.3411,3.2788,3.2788,6600.0],["1990-04-17",3.2581,3.2788,3.2581,3.2581,3300.0],["1990-04-18",3.2373,3.2581,3.2373,3.2373,7800.0],["1990-04-19",3.2373,3.2373,3.2373,3.2373,6900.0],["1990-04-20",3.2373,3.2788,3.2373,3.2373,44400.0],["1990-04-23",3.2581,3.2581,3.2166,3.2581,11700.0],["1990-04-24",3.2788,3.2788,3.2788,3.2788,600.0],["1990-04-25",3.2788,3.2788,3.2788,3.2788,15000.0],["1990-04-26",3.2788,3.2788,3.2373,3.2581,6000.0],["1990-04-27",3.2788,3.2788,3.2373,3.2581,10200.0],["1990-04-30",3.2373,3.2373,3.1958,3.1958,20700.0],["1990-05-01",3.1958,3.2373,3.1958,3.2373,29100.0],["1990-05-02",3.2373,3.2373,3.2373,3.2373,300.0],["1990-05-03",3.2581,3.2581,3.2581,3.2581,9900.0],["1990-05-04",3.2373,3.2581,3.2373,3.2581,1500.0],["1990-05-07",3.2166,3.2373,3.1958,3.2166,47700.0],["1990-05-08",3.2166,3.2166,3.2166,3.2166,6000.0],["1990-05-09",3.2373,3.2373,3.1958,3.1958,4500.0],["1990-05-10",3.1958,3.1958,3.1958,3.1958,15300.0],["1990-05-11",3.1751,3.2166,3.1751,3.1958,16500.0],["1990-05-14",3.1774,3.1774,3.1774,3.1774,28500.0],["1990-05-15",3.1774,3.1774,3.1774,3.1774,900.0],["1990-05-16",3.1774,3.1774,3.1774,3.1774,300.0],["1990-05-17",3.2192,3.2192,3.2192,3.2192,25800.0],["1990-05-18",3.261,3.3238,3.261,3.3238,21600.0],["1990-05-21",3.2819,3.2819,3.261,3.261,22200.0],["1990-05-22",3.3028,3.3028,3.2401,3.2401,5400.0],["1990-05-23",3.2401,3.4283,3.2401,3.3865,52800.0],["1990-05-24",3.4074,3.4492,3.3656,3.4283,52200.0],["1990-05-25",3.4492,3.4492,3.4074,3.4283,22800.0],["1990-05-29",3.3865,3.4283,3.3865,3.4283,61200.0],["1990-05-30",3.4701,3.5119,3.4492,3.4492,10800.0],["1990-05-31",3.4492,3.5537,3.4492,3.5328,24900.0],["1990-06-01",3.5328,3.6791,3.5328,3.5955,106800.0],["1990-06-04",3.6164,3.6164,3.5537,3.5537,12600.0],["1990-06-05",3.5537,3.5537,3.4701,3.4701,16800.0],["1990-06-06",3.4701,3.4701,3.4701,3.4701,1200.0],["1990-06-07",3.4492,3.4492,3.4283,3.4283,3600.0],["1990-06-08",3.4283,3.4283,3.4283,3.4283,6000.0],["1990-06-11",3.4283,3.4283,3.3865,3.3865,6000.0],["1990-06-12",3.3865,3.4283,3.3865,3.4283,45600.0],["1990-06-13",3.4074,3.4492,3.4074,3.4492,71100.0],["1990-06-14",3.4283,3.4701,3.4283,3.4701,9000.0],["1990-06-15",3.4492,3.491,3.4492,3.491,59100.0],["1990-06-18",3.5328,3.5537,3.5119,3.5119,150600.0],["1990-06-19",3.5119,3.5119,3.3865,3.4074,10500.0],["1990-06-20",3.3656,3.3656,3.3028,3.3447,24300.0],["1990-06-21",3.3447,3.3447,3.3238,3.3447,73800.0],["1990-06-22",3.3238,3.3238,3.3238,3.3238,3000.0],["1990-06-25",3.2819,3.2819,3.261,3.261,8400.0],["1990-06-26",3.2401,3.261,3.2401,3.261,8700.0],["1990-06-27",3.2819,3.2819,3.261,3.2819,5400.0],["1990-06-28",3.261,3.3028,3.261,3.3028,14100.0],["1990-06-29",3.261,3.3028,3.0729,3.0729,98400.0],["1990-07-02",3.1147,3.1774,3.1147,3.1774,99300.0],["1990-07-03",3.2401,3.3028,3.2401,3.261,56100.0],["1990-07-05",3.261,3.261,3.261,3.261,0.0],["1990-07-06",3.2401,3.2401,3.2401,3.2401,22200.0],["1990-07-09",3.2192,3.2192,3.2192,3.2192,75600.0],["1990-07-10",3.2192,3.2192,3.1774,3.1983,21600.0],["1990-07-11",3.1983,3.1983,3.1565,3.1565,32400.0],["1990-07-12",3.1565,3.2192,3.1356,3.2192,37800.0],["1990-07-13",3.2192,3.3238,3.2192,3.2401,26400.0],["1990-07-16",3.2819,3.3447,3.261,3.3447,9900.0],["1990-07-17",3.3447,3.3656,3.3447,3.3447,21600.0],["1990-07-18",3.3238,3.3865,3.3028,3.3865,9300.0],["1990-07-19",3.3865,3.491,3.3865,3.4492,40200.0],["1990-07-20",3.4701,3.491,3.4701,3.4701,8400.0],["1990-07-23",3.4283,3.4492,3.3238,3.3447,15900.0],["1990-07-24",3.3447,3.3656,3.3028,3.3028,63600.0],["1990-07-25",3.3238,3.3238,3.2192,3.261,29100.0],["1990-07-26",3.2192,3.2192,3.2192,3.2192,31800.0],["1990-07-27",3.2401,3.261,3.2192,3.261,3600.0],["1990-07-30",3.2192,3.2192,3.2192,3.2192,3300.0],["1990-07-31",3.1774,3.1774,3.1356,3.1356,27900.0],["1990-08-01",3.0938,3.1565,3.0938,3.1356,6900.0],["1990-08-02",3.1565,3.1565,3.1147,3.1147,6300.0],["1990-08-03",3.1356,3.1356,3.0102,3.052,9000.0],["1990-08-06",3.0102,3.0102,2.8848,2.8848,18600.0],["1990-08-07",2.8221,2.843,2.8221,2.8221,134700.0],["1990-08-08",2.843,2.8639,2.843,2.8639,4200.0],["1990-08-09",2.8639,2.9057,2.8639,2.8848,12000.0],["1990-08-10",2.8848,2.8848,2.8221,2.8221,9300.0],["1990-08-13",2.8246,2.8246,2.7403,2.7824,60600.0],["1990-08-14",2.7824,2.8246,2.7824,2.8246,15900.0],["1990-08-15",2.8246,2.8246,2.8035,2.8035,45000.0],["1990-08-16",2.7824,2.7824,2.7824,2.7824,19200.0],["1990-08-17",2.7824,2.7824,2.7613,2.7824,27600.0],["1990-08-20",2.7824,2.7824,2.7403,2.7403,22500.0],["1990-08-21",2.7192,2.7192,2.656,2.677,16200.0],["1990-08-22",2.656,2.656,2.6138,2.6138,36300.0],["1990-08-23",2.5506,2.5716,2.4452,2.4452,56700.0],["1990-08-24",2.4452,2.4452,2.403,2.4452,8700.0],["1990-08-27",2.4662,2.5506,2.4662,2.5506,40200.0],["1990-08-28",2.4873,2.5295,2.4873,2.5084,29400.0],["1990-08-29",2.5295,2.5295,2.5295,2.5295,300.0],["1990-08-30",2.5084,2.5084,2.4452,2.4452,165300.0],["1990-08-31",2.4241,2.4452,2.4241,2.4241,12000.0],["1990-09-04",2.4241,2.4452,2.4241,2.4452,5700.0],["1990-09-05",2.4452,2.4452,2.4241,2.4452,68700.0],["1990-09-06",2.4452,2.4452,2.403,2.403,41400.0],["1990-09-07",2.403,2.4241,2.3398,2.4241,110100.0],["1990-09-10",2.4241,2.4241,2.4241,2.4241,12300.0],["1990-09-11",2.4662,2.4662,2.4662,2.4662,2100.0],["1990-09-12",2.4662,2.5084,2.4662,2.5084,5400.0],["1990-09-13",2.5295,2.5295,2.5295,2.5295,7200.0],["1990-09-14",2.5084,2.5295,2.5084,2.5084,4800.0],["1990-09-17",2.4873,2.5084,2.4873,2.5084,7800.0],["1990-09-18",2.4873,2.4873,2.4873,2.4873,33300.0],["1990-09-19",2.4662,2.5295,2.4662,2.4873,24300.0],["1990-09-20",2.4662,2.4873,2.4662,2.4873,5700.0],["1990-09-21",2.4873,2.4873,2.4662,2.4662,6300.0],["1990-09-24",2.4873,2.4873,2.4241,2.4452,8100.0],["1990-09-25",2.403,2.403,2.3608,2.3608,5700.0],["1990-09-26",2.3608,2.3608,2.3608,2.3608,3600.0],["1990-09-27",2.3608,2.3608,2.3608,2.3608,2100.0],["1990-09-28",2.3819,2.3819,2.2344,2.2344,34500.0],["1990-10-01",2.2555,2.2765,2.2344,2.2765,9600.0],["1990-10-02",2.2976,2.2976,2.2765,2.2765,1800.0],["1990-10-03",2.3187,2.3398,2.2765,2.2976,38100.0],["1990-10-04",2.3187,2.3187,2.2976,2.2976,6600.0],["1990-10-05",2.2765,2.2976,2.2765,2.2765,19500.0],["1990-10-08",2.2976,2.2976,2.2344,2.2344,19800.0],["1990-10-09",2.2344,2.2344,2.2344,2.2344,2700.0],["1990-10-10",2.2344,2.2344,2.1711,2.1711,10500.0],["1990-10-11",2.1922,2.1922,2.1501,2.1501,17700.0],["1990-10-12",2.1922,2.1922,2.1501,2.1711,29400.0],["1990-10-15",2.1711,2.1711,2.1501,2.1501,8400.0],["1990-10-16",2.1501,2.1501,2.1501,2.1501,27300.0],["1990-10-17",2.1501,2.1501,2.129,2.129,9300.0],["1990-10-18",2.129,2.2344,2.129,2.1922,84300.0],["1990-10-19",2.2344,2.2555,2.2344,2.2555,15900.0],["1990-10-22",2.2555,2.2555,2.2133,2.2133,46500.0],["1990-10-23",2.1922,2.2133,2.1922,2.1922,15900.0],["1990-10-24",2.1922,2.1922,2.1922,2.1922,5100.0],["1990-10-25",2.1922,2.2133,2.1922,2.1922,21600.0],["1990-10-26",2.2133,2.2133,2.1922,2.1922,5700.0],["1990-10-29",2.2133,2.2133,2.2133,2.2133,6300.0],["1990-10-30",2.2133,2.2133,2.1922,2.1922,1800.0],["1990-10-31",2.1501,2.1501,2.1501,2.1501,2100.0],["1990-11-01",2.1501,2.1501,2.1079,2.1079,86400.0],["1990-11-02",2.129,2.129,2.1079,2.129,63000.0],["1990-11-05",2.1501,2.1501,2.1079,2.1079,3600.0],["1990-11-06",2.1079,2.1079,2.0868,2.1079,10500.0],["1990-11-07",2.129,2.1711,2.129,2.1501,4800.0],["1990-11-08",2.129,2.129,2.129,2.129,1200.0],["1990-11-09",2.1711,2.2555,2.1711,2.2555,9000.0],["1990-11-12",2.2765,2.3187,2.2555,2.2555,24600.0],["1990-11-13",2.2367,2.3432,2.2367,2.3432,13800.0],["1990-11-14",2.3645,2.4071,2.3432,2.3645,9000.0],["1990-11-15",2.3432,2.3645,2.3432,2.3432,4800.0],["1990-11-16",2.3219,2.3219,2.3219,2.3219,600.0],["1990-11-19",2.3432,2.4071,2.3432,2.4071,21000.0],["1990-11-20",2.5562,2.5562,2.5136,2.5136,59400.0],["1990-11-21",2.5562,2.5562,2.5562,2.5562,2100.0],["1990-11-23",2.5349,2.5349,2.5349,2.5349,7200.0],["1990-11-26",2.5562,2.5988,2.5562,2.5988,12600.0],["1990-11-27",2.5988,2.5988,2.5775,2.5775,1200.0],["1990-11-28",2.5775,2.5775,2.5775,2.5775,0.0],["1990-11-29",2.5988,2.6414,2.5988,2.6414,2400.0],["1990-11-30",2.6414,2.7053,2.6414,2.684,6900.0],["1990-12-03",2.684,2.684,2.6414,2.6414,2400.0],["1990-12-04",2.684,2.7267,2.684,2.7053,31800.0],["1990-12-05",2.684,2.7267,2.684,2.7267,2400.0],["1990-12-06",2.7693,2.8545,2.7693,2.8545,9300.0],["1990-12-07",2.8545,2.8971,2.8545,2.8971,38100.0],["1990-12-10",2.9823,3.0675,2.961,3.0249,57300.0],["1990-12-11",3.0036,3.0036,2.9397,2.9823,20700.0],["1990-12-12",2.9823,2.9823,2.9397,2.9397,3000.0],["1990-12-13",2.9397,2.9397,2.9397,2.9397,600.0],["1990-12-14",2.8971,2.8971,2.8545,2.8545,9000.0],["1990-12-17",2.8545,2.8545,2.7693,2.8119,17400.0],["1990-12-18",2.7906,2.7906,2.7693,2.7693,1500.0],["1990-12-19",2.684,2.684,2.684,2.684,8100.0],["1990-12-20",2.7053,2.748,2.7053,2.748,20700.0],["1990-12-21",2.748,2.7693,2.748,2.7693,11100.0],["1990-12-24",2.7693,2.7693,2.7693,2.7693,0.0],["1990-12-26",2.7693,2.7906,2.748,2.7693,23400.0],["1990-12-27",2.7693,2.7906,2.7693,2.7906,18900.0],["1990-12-28",2.7693,2.8119,2.7693,2.8119,11400.0],["1990-12-31",2.7906,2.8332,2.7906,2.8332,6600.0],["1991-01-02",2.8119,2.8119,2.7906,2.7906,4200.0],["1991-01-03",2.7906,2.8119,2.7906,2.7906,18300.0],["1991-01-04",2.7906,2.8119,2.7906,2.8119,23400.0],["1991-01-07",2.7906,2.8119,2.7906,2.7906,24600.0],["1991-01-08",2.7906,2.7906,2.748,2.748,27300.0],["1991-01-09",2.7693,2.7906,2.7267,2.7267,29700.0],["1991-01-10",2.7267,2.7267,2.7267,2.7267,7800.0],["1991-01-11",2.7267,2.7267,2.7267,2.7267,9600.0],["1991-01-14",2.7267,2.7267,2.6201,2.6201,27900.0],["1991-01-15",2.6201,2.6414,2.6201,2.6201,10500.0],["1991-01-16",2.5988,2.6201,2.5988,2.6201,159000.0],["1991-01-17",2.5988,2.6627,2.5775,2.6627,6600.0],["1991-01-18",2.6414,2.684,2.6414,2.684,10200.0],["1991-01-21",2.684,2.684,2.684,2.684,0.0],["1991-01-22",2.7267,2.7267,2.7053,2.7053,10800.0],["1991-01-23",2.7693,2.8545,2.7693,2.8545,8400.0],["1991-01-24",2.8971,2.8971,2.8971,2.8971,1800.0],["1991-01-25",2.8971,2.8971,2.8971,2.8971,8400.0],["1991-01-28",2.8971,2.9823,2.8971,2.961,20700.0],["1991-01-29",2.961,2.9823,2.961,2.961,41400.0],["1991-01-30",2.961,3.0036,2.961,3.0036,8400.0],["1991-01-31",3.0036,3.0462,3.0036,3.0462,12000.0],["1991-02-01",3.0249,3.1314,2.9823,3.1314,26700.0],["1991-02-04",3.1125,3.1554,3.1125,3.134,21300.0],["1991-02-05",3.134,3.1554,3.1125,3.134,10200.0],["1991-02-06",3.134,3.1554,3.134,3.134,21900.0],["1991-02-07",3.1769,3.1769,3.1769,3.1769,23700.0],["1991-02-08",3.1769,3.2413,3.1769,3.2198,22800.0],["1991-02-11",3.2198,3.2842,3.1984,3.2842,11700.0],["1991-02-12",3.3701,3.4345,3.3486,3.4345,27600.0],["1991-02-13",3.4345,3.5418,3.4345,3.5203,34800.0],["1991-02-14",3.4774,3.4989,3.3915,3.413,76500.0],["1991-02-15",3.3915,3.413,3.3057,3.3057,91500.0],["1991-02-19",3.2842,3.2842,3.2628,3.2842,21000.0],["1991-02-20",3.2198,3.2413,3.1769,3.2198,14700.0],["1991-02-21",3.2198,3.2842,3.2198,3.2842,10800.0],["1991-02-22",3.3057,3.3057,3.2628,3.2628,32100.0],["1991-02-25",3.3272,3.3272,3.3057,3.3272,7800.0],["1991-02-26",3.3272,3.3272,3.2628,3.2842,8100.0],["1991-02-27",3.2628,3.2842,3.2628,3.2628,44400.0],["1991-02-28",3.3057,3.3272,3.3057,3.3272,12300.0],["1991-03-01",3.3057,3.3057,3.3057,3.3057,1500.0],["1991-03-04",3.2842,3.3486,3.2842,3.3486,35100.0],["1991-03-05",3.3486,3.413,3.3486,3.3915,61500.0],["1991-03-06",3.413,3.4345,3.413,3.4345,23700.0],["1991-03-07",3.3915,3.413,3.3915,3.3915,13500.0],["1991-03-08",3.4345,3.4345,3.413,3.4345,21900.0],["1991-03-11",3.413,3.4345,3.413,3.4345,5700.0],["1991-03-12",3.413,3.413,3.413,3.413,4800.0],["1991-03-13",3.413,3.4345,3.413,3.4345,26400.0],["1991-03-14",3.4345,3.4345,3.4345,3.4345,1800.0],["1991-03-15",3.413,3.4345,3.413,3.4345,38400.0],["1991-03-18",3.413,3.413,3.413,3.413,2700.0],["1991-03-19",3.4345,3.4345,3.4345,3.4345,10500.0],["1991-03-20",3.4345,3.4559,3.4345,3.4559,11100.0],["1991-03-21",3.4345,3.4774,3.4345,3.4559,35100.0],["1991-03-22",3.4345,3.4559,3.4345,3.4345,82500.0],["1991-03-25",3.4345,3.4559,3.4345,3.4559,18000.0],["1991-03-26",3.4345,3.4989,3.4345,3.4989,5700.0],["1991-03-27",3.5203,3.5633,3.5203,3.5203,18300.0],["1991-03-28",3.5418,3.5633,3.5203,3.5203,11100.0],["1991-04-01",3.5633,3.5633,3.5203,3.5418,6000.0],["1991-04-02",3.5203,3.5633,3.5203,3.5633,4500.0],["1991-04-03",3.5633,3.5847,3.5633,3.5633,2100.0],["1991-04-04",3.5633,3.5847,3.5633,3.5847,7800.0],["1991-04-05",3.5847,3.5847,3.5633,3.5633,5700.0],["1991-04-08",3.5418,3.5847,3.5418,3.5847,4800.0],["1991-04-09",3.6062,3.6062,3.5418,3.5418,4800.0],["1991-04-10",3.5203,3.5203,3.5203,3.5203,300.0],["1991-04-11",3.5203,3.5203,3.4989,3.4989,1200.0],["1991-04-12",3.5203,3.5203,3.5203,3.5203,2400.0],["1991-04-15",3.5418,3.5418,3.4989,3.5203,4800.0],["1991-04-16",3.5203,3.5418,3.5203,3.5418,22500.0],["1991-04-17",3.5418,3.6062,3.5418,3.6062,30000.0],["1991-04-18",3.5847,3.6062,3.5847,3.6062,80700.0],["1991-04-19",3.6062,3.6277,3.6062,3.6277,6600.0],["1991-04-22",3.6062,3.6062,3.6062,3.6062,5400.0],["1991-04-23",3.6491,3.6491,3.6062,3.6062,25800.0],["1991-04-24",3.6062,3.6491,3.6062,3.6491,23100.0],["1991-04-25",3.6277,3.6706,3.5633,3.6062,17400.0],["1991-04-26",3.6062,3.6491,3.6062,3.6491,16800.0],["1991-04-29",3.6277,3.6277,3.6277,3.6277,17700.0],["1991-04-30",3.6491,3.7565,3.6277,3.7565,28200.0],["1991-05-01",3.7779,3.8209,3.7779,3.8209,27000.0],["1991-05-02",3.8423,3.8638,3.8423,3.8423,54600.0],["1991-05-03",3.8638,3.8853,3.7994,3.7994,13500.0],["1991-05-06",3.7994,3.8423,3.7994,3.8209,12000.0],["1991-05-07",3.8638,3.8638,3.8209,3.8638,10800.0],["1991-05-08",3.8638,3.8853,3.8423,3.8638,23100.0],["1991-05-09",3.8853,3.8853,3.8638,3.8638,16500.0],["1991-05-10",3.9067,3.9067,3.8638,3.8638,27300.0],["1991-05-13",3.8664,3.8664,3.8448,3.8664,21300.0],["1991-05-14",3.8448,3.8448,3.8448,3.8448,300.0],["1991-05-15",3.8016,3.8232,3.8016,3.8232,37200.0],["1991-05-16",3.8232,3.8232,3.78,3.8016,53700.0],["1991-05-17",3.78,3.78,3.78,3.78,300.0],["1991-05-20",3.78,3.8016,3.7368,3.7368,51600.0],["1991-05-21",3.7368,3.7584,3.7368,3.7584,11100.0],["1991-05-22",3.7152,3.7368,3.7152,3.7368,160500.0],["1991-05-23",3.7152,3.7584,3.7152,3.7368,34200.0],["1991-05-24",3.7368,3.7368,3.6936,3.6936,72000.0],["1991-05-28",3.7368,3.8016,3.7152,3.8016,22200.0],["1991-05-29",3.8232,3.8448,3.8232,3.8448,4200.0],["1991-05-30",3.8232,3.8232,3.8232,3.8232,6000.0],["1991-05-31",3.8664,3.9744,3.8232,3.9744,68400.0],["1991-06-03",3.9744,3.9744,3.9528,3.9528,14700.0],["1991-06-04",3.9528,3.996,3.9528,3.9744,8100.0],["1991-06-05",3.9528,3.996,3.9528,3.9744,20100.0],["1991-06-06",3.9744,3.996,3.9528,3.996,22200.0],["1991-06-07",3.9744,4.0176,3.9744,4.0176,66300.0],["1991-06-10",4.0392,4.0392,4.0392,4.0392,2700.0],["1991-06-11",4.0392,4.1904,4.0392,4.1904,53400.0],["1991-06-12",4.212,4.212,4.1904,4.212,3600.0],["1991-06-13",4.1904,4.1904,4.1688,4.1904,4200.0],["1991-06-14",4.1904,4.2336,4.1904,4.1904,8100.0],["1991-06-17",4.2336,4.3416,4.2336,4.2336,66300.0],["1991-06-18",4.1904,4.1904,4.1472,4.1904,6600.0],["1991-06-19",4.1904,4.1904,4.1472,4.1472,1500.0],["1991-06-20",4.1904,4.1904,4.1904,4.1904,69000.0],["1991-06-21",4.1688,4.2552,4.1688,4.2552,13500.0],["1991-06-24",4.2552,4.2552,4.2336,4.2336,9300.0],["1991-06-25",4.2336,4.2552,4.2336,4.2552,4800.0],["1991-06-26",4.2336,4.2552,4.2336,4.2552,3900.0],["1991-06-27",4.2336,4.2336,4.2336,4.2336,2400.0],["1991-06-28",4.2336,4.2552,4.2336,4.2552,46200.0],["1991-07-01",4.2336,4.2552,4.2336,4.2552,1200.0],["1991-07-02",4.2336,4.2336,4.104,4.104,162600.0],["1991-07-03",4.0608,4.0608,4.0392,4.0392,8700.0],["1991-07-05",3.9744,3.9744,3.9744,3.9744,18600.0],["1991-07-08",3.9312,4.0608,3.9312,4.0608,22800.0],["1991-07-09",4.0608,4.1472,4.0608,4.104,249300.0],["1991-07-10",4.1256,4.1256,4.104,4.1256,1500.0],["1991-07-11",4.104,4.1256,4.104,4.1256,17400.0],["1991-07-12",4.104,4.104,4.104,4.104,600.0],["1991-07-15",4.104,4.1256,4.104,4.104,15000.0],["1991-07-16",4.0608,4.0608,3.9528,3.9528,12300.0],["1991-07-17",3.996,4.0176,3.9528,4.0176,30600.0],["1991-07-18",3.996,4.0392,3.996,4.0392,3000.0],["1991-07-19",3.996,4.0392,3.9744,4.0392,4800.0],["1991-07-22",3.996,3.996,3.9744,3.9744,96000.0],["1991-07-23",3.9312,3.9312,3.9096,3.9096,5400.0],["1991-07-24",3.9312,3.9312,3.8016,3.8016,54300.0],["1991-07-25",3.8016,3.8664,3.8016,3.8664,10500.0],["1991-07-26",3.8448,3.888,3.8448,3.8664,5100.0],["1991-07-29",3.8664,3.8664,3.8664,3.8664,0.0],["1991-07-30",3.9096,4.0176,3.9096,4.0176,20700.0],["1991-07-31",4.0392,4.1256,4.0392,4.0824,60900.0],["1991-08-01",4.1256,4.1256,4.104,4.104,14100.0],["1991-08-02",4.104,4.1256,4.104,4.1256,38100.0],["1991-08-05",4.1256,4.1256,4.1256,4.1256,0.0],["1991-08-06",4.0824,4.0824,3.9312,3.9744,48000.0],["1991-08-07",3.9528,3.9528,3.8016,3.8664,20400.0],["1991-08-08",3.7584,3.7584,3.456,3.5424,102900.0],["1991-08-09",3.4992,3.8016,3.4992,3.8016,140400.0],["1991-08-12",3.739,3.7607,3.7172,3.7172,2700.0],["1991-08-13",3.6955,3.7172,3.6955,3.7172,14100.0],["1991-08-14",3.6738,3.6955,3.6738,3.6955,2100.0],["1991-08-15",3.6955,3.6955,3.6738,3.6738,2700.0],["1991-08-16",3.6955,3.6955,3.6303,3.652,5700.0],["1991-08-19",3.4781,3.4999,3.4564,3.4781,24900.0],["1991-08-20",3.4999,3.5216,3.4999,3.5216,6600.0],["1991-08-21",3.5216,3.5433,3.4781,3.5433,9900.0],["1991-08-22",3.5651,3.5868,3.4781,3.4781,16800.0],["1991-08-23",3.4781,3.5651,3.4781,3.5216,130800.0],["1991-08-26",3.5216,3.5651,3.5216,3.5651,8100.0],["1991-08-27",3.5651,3.5651,3.5651,3.5651,600.0],["1991-08-28",3.5433,3.5433,3.4781,3.4781,2530800.0],["1991-08-29",3.4781,3.5868,3.4781,3.5651,110400.0],["1991-08-30",3.5651,3.6085,3.5651,3.5651,26700.0],["1991-09-03",3.5651,3.5868,3.5651,3.5868,19200.0],["1991-09-04",3.6085,3.6085,3.5433,3.5433,150300.0],["1991-09-05",3.5651,3.5651,3.5216,3.5216,34800.0],["1991-09-06",3.4781,3.4781,3.4346,3.4564,28200.0],["1991-09-09",3.4346,3.4564,3.4346,3.4346,17400.0],["1991-09-10",3.4564,3.4564,3.4564,3.4564,18300.0],["1991-09-11",3.4129,3.4781,3.3694,3.3912,105900.0],["1991-09-12",3.3912,3.4564,3.3912,3.4564,4200.0],["1991-09-13",3.4781,3.4781,3.4564,3.4781,3600.0],["1991-09-16",3.4781,3.4781,3.4346,3.4781,11700.0],["1991-09-17",3.4564,3.4564,3.4564,3.4564,8400.0],["1991-09-18",3.4346,3.4564,3.4346,3.4564,5100.0],["1991-09-19",3.4564,3.5216,3.4564,3.5216,34500.0],["1991-09-20",3.5433,3.5433,3.4999,3.4999,60300.0],["1991-09-23",3.4999,3.5216,3.4999,3.5216,12000.0],["1991-09-24",3.5216,3.5216,3.5216,3.5216,3000.0],["1991-09-25",3.5216,3.5216,3.4781,3.5216,31500.0],["1991-09-26",3.4564,3.4781,3.4346,3.4781,106200.0],["1991-09-27",3.4781,3.5433,3.4564,3.5433,20100.0],["1991-09-30",3.4999,3.5216,3.4999,3.5216,6000.0],["1991-10-01",3.5216,3.5216,3.3477,3.3912,46500.0],["1991-10-02",3.4346,3.5433,3.4129,3.5433,25500.0],["1991-10-03",3.5216,3.5216,3.4781,3.5216,5700.0],["1991-10-04",3.4999,3.5651,3.4999,3.5651,3900.0],["1991-10-07",3.6085,3.652,3.6085,3.652,5400.0],["1991-10-08",3.6738,3.6738,3.652,3.6738,3300.0],["1991-10-09",3.6738,3.739,3.6738,3.739,11100.0],["1991-10-10",3.739,3.739,3.7172,3.7172,48000.0],["1991-10-11",3.7172,3.7172,3.7172,3.7172,3000.0],["1991-10-14",3.7172,3.7172,3.6303,3.6303,4200.0],["1991-10-15",3.6738,3.7172,3.6738,3.7172,15300.0],["1991-10-16",3.6955,3.6955,3.6085,3.6738,375000.0],["1991-10-17",3.652,3.6955,3.652,3.6955,5100.0],["1991-10-18",3.6955,3.6955,3.6738,3.6955,3900.0],["1991-10-21",3.6738,3.6955,3.6738,3.6955,2100.0],["1991-10-22",3.7172,3.7172,3.6955,3.6955,900.0],["1991-10-23",3.7172,3.9129,3.7172,3.9129,27600.0],["1991-10-24",3.9346,3.9346,3.7607,3.7607,22800.0],["1991-10-25",3.7825,3.7825,3.7607,3.7825,3600.0],["1991-10-28",3.8259,3.8477,3.8259,3.8477,2400.0],["1991-10-29",3.8694,3.8911,3.8694,3.8694,14400.0],["1991-10-30",3.8694,3.9346,3.8694,3.9346,83700.0],["1991-10-31",3.9346,3.9346,3.9129,3.9129,17700.0],["1991-11-01",3.8911,3.8911,3.7607,3.7607,19200.0],["1991-11-04",3.739,3.739,3.6955,3.7172,4200.0],["1991-11-05",3.739,3.7607,3.739,3.739,41400.0],["1991-11-06",3.739,3.739,3.739,3.739,12900.0],["1991-11-07",3.739,3.8911,3.739,3.8694,48900.0],["1991-11-08",3.8911,3.9129,3.8694,3.9129,13200.0],["1991-11-11",3.8694,3.8694,3.8259,3.8259,43200.0],["1991-11-12",3.8084,3.8522,3.8084,3.8522,4200.0],["1991-11-13",3.8522,3.8522,3.8522,3.8522,36000.0],["1991-11-14",3.896,4.0492,3.896,4.0492,68700.0],["1991-11-15",4.0273,4.1148,4.0054,4.0711,142200.0],["1991-11-18",4.0273,4.0273,3.9179,3.9397,21900.0],["1991-11-19",3.896,3.9179,3.896,3.9179,42900.0],["1991-11-20",3.9179,4.0054,3.896,4.0054,106500.0],["1991-11-21",3.9835,4.0711,3.9835,4.0711,70200.0],["1991-11-22",4.0492,4.0492,4.0273,4.0492,10800.0],["1991-11-25",4.0273,4.0273,4.0054,4.0054,10200.0],["1991-11-26",4.0273,4.0273,4.0273,4.0273,4200.0],["1991-11-27",4.0273,4.0273,4.0054,4.0273,152400.0],["1991-11-29",4.0273,4.0273,4.0054,4.0054,53100.0],["1991-12-02",4.0054,4.0054,3.9397,3.9397,28200.0],["1991-12-03",3.9179,3.9397,3.9179,3.9397,120300.0],["1991-12-04",3.9179,3.9397,3.8303,3.8303,18900.0],["1991-12-05",3.7865,3.7865,3.7646,3.7646,119400.0],["1991-12-06",3.7646,3.7865,3.7646,3.7865,74100.0],["1991-12-09",3.7646,3.8303,3.7646,3.8303,9600.0],["1991-12-10",3.7865,3.7865,3.7209,3.7646,23400.0],["1991-12-11",3.7428,3.7428,3.7428,3.7428,900.0],["1991-12-12",3.7646,3.7865,3.7646,3.7865,25200.0],["1991-12-13",3.7865,3.7865,3.7646,3.7646,77700.0],["1991-12-16",3.7865,3.7865,3.7428,3.7428,17100.0],["1991-12-17",3.7428,3.7646,3.7209,3.7209,205200.0],["1991-12-18",3.7209,3.7209,3.699,3.7209,44100.0],["1991-12-19",3.7209,3.7646,3.7209,3.7646,6000.0],["1991-12-20",3.8084,3.896,3.7865,3.8303,54600.0],["1991-12-23",3.8522,3.8522,3.8522,3.8522,13800.0],["1991-12-24",3.896,3.9616,3.896,3.9616,48600.0],["1991-12-26",3.9616,3.9835,3.9616,3.9835,32100.0],["1991-12-27",4.0054,4.0273,4.0054,4.0273,21300.0],["1991-12-30",4.0273,4.1586,4.0273,4.1367,60000.0],["1991-12-31",4.1367,4.1805,4.1367,4.1805,28500.0],["1992-01-02",4.2024,4.2024,4.1805,4.2024,46200.0],["1992-01-03",4.2024,4.2681,4.1805,4.2681,34500.0],["1992-01-06",4.2899,4.2899,4.2462,4.2899,13800.0],["1992-01-07",4.3118,4.4869,4.3118,4.4432,74700.0],["1992-01-08",4.465,4.5088,4.4213,4.5088,48600.0],["1992-01-09",4.5088,4.5964,4.4869,4.5964,10800.0],["1992-01-10",4.5745,4.662,4.5745,4.662,21000.0],["1992-01-13",4.6839,5.0122,4.6839,4.9903,35100.0],["1992-01-14",4.9903,4.9903,4.8152,4.8152,34800.0],["1992-01-15",4.7934,4.9685,4.7496,4.9685,82800.0],["1992-01-16",4.9685,4.9903,4.9466,4.9685,85200.0],["1992-01-17",4.9903,5.0341,4.9466,5.0341,66000.0],["1992-01-20",5.0341,5.0341,4.9247,4.9247,19800.0],["1992-01-21",4.9466,4.9466,4.8371,4.9028,44100.0],["1992-01-22",4.8809,4.9028,4.8809,4.9028,6600.0],["1992-01-23",4.9247,4.9247,4.8809,4.8809,7800.0],["1992-01-24",4.8809,4.8809,4.859,4.8809,5400.0],["1992-01-27",4.8809,4.9028,4.8809,4.8809,12300.0],["1992-01-28",4.859,4.8809,4.8371,4.859,24900.0],["1992-01-29",4.9028,4.9466,4.9028,4.9247,42000.0],["1992-01-30",4.9466,4.9903,4.9466,4.9903,24900.0],["1992-01-31",4.9028,4.9028,4.859,4.9028,80100.0],["1992-02-03",4.9028,4.9028,4.8152,4.8371,54600.0],["1992-02-04",4.8371,4.859,4.8152,4.8152,34200.0],["1992-02-05",4.8152,4.8152,4.6401,4.6401,46800.0],["1992-02-06",4.662,4.662,4.6401,4.6401,16500.0],["1992-02-07",4.6401,4.6401,4.5745,4.5745,8700.0],["1992-02-10",4.5789,4.5789,4.5128,4.5128,42900.0],["1992-02-11",4.5349,4.5349,4.5128,4.5349,14100.0],["1992-02-12",4.5349,4.5569,4.5349,4.5569,55800.0],["1992-02-13",4.6009,4.6229,4.5789,4.6009,21600.0],["1992-02-14",4.6229,4.6229,4.6009,4.6009,51000.0],["1992-02-18",4.6009,4.6009,4.5789,4.5789,39300.0],["1992-02-19",4.5569,4.6009,4.5569,4.5789,49800.0],["1992-02-20",4.5789,4.6009,4.5789,4.5789,24600.0],["1992-02-21",4.5789,4.6669,4.5789,4.6449,59700.0],["1992-02-24",4.6449,4.6449,4.6449,4.6449,62100.0],["1992-02-25",4.6669,4.6669,4.6449,4.6449,39600.0],["1992-02-26",4.6669,4.6669,4.6449,4.6449,103500.0],["1992-02-27",4.6669,4.777,4.6669,4.689,43200.0],["1992-02-28",4.6669,4.6669,4.6229,4.6449,31200.0],["1992-03-02",4.6669,4.6669,4.6449,4.6669,11100.0],["1992-03-03",4.6669,4.6669,4.6449,4.6669,40200.0],["1992-03-04",4.6669,4.6669,4.6449,4.6449,52800.0],["1992-03-05",4.6669,4.689,4.6669,4.6669,32400.0],["1992-03-06",4.6669,4.6669,4.6449,4.6669,16200.0],["1992-03-09",4.6669,4.6669,4.6449,4.6449,17700.0],["1992-03-10",4.6669,4.6669,4.6449,4.6669,190500.0],["1992-03-11",4.6669,4.6669,4.5789,4.6009,30000.0],["1992-03-12",4.5789,4.6229,4.5789,4.6009,7800.0],["1992-03-13",4.6229,4.711,4.6009,4.711,12300.0],["1992-03-16",4.6669,4.6669,4.6229,4.6229,32700.0],["1992-03-17",4.6229,4.6449,4.6229,4.6229,22200.0],["1992-03-18",4.6449,4.6669,4.6229,4.6449,121800.0],["1992-03-19",4.6449,4.6449,4.6229,4.6449,24600.0],["1992-03-20",4.6449,4.6669,4.6229,4.6669,38400.0],["1992-03-23",4.6229,4.6449,4.6229,4.6449,14100.0],["1992-03-24",4.6449,4.6449,4.6229,4.6229,26700.0],["1992-03-25",4.6449,4.6449,4.6229,4.6229,47100.0],["1992-03-26",4.6229,4.6229,4.6009,4.6229,9600.0],["1992-03-27",4.6229,4.6229,4.5789,4.6229,18900.0],["1992-03-30",4.6449,4.6449,4.6009,4.6009,9900.0],["1992-03-31",4.6229,4.6229,4.5789,4.5789,14400.0],["1992-04-01",4.6009,4.6229,4.5789,4.5789,556200.0],["1992-04-02",4.5789,4.5789,4.5569,4.5569,23100.0],["1992-04-03",4.5569,4.5569,4.4468,4.5349,35400.0],["1992-04-06",4.5349,4.5349,4.4908,4.5349,24000.0],["1992-04-07",4.5569,4.5569,4.4688,4.4908,16500.0],["1992-04-08",4.4908,4.4908,4.4028,4.4248,13800.0],["1992-04-09",4.4248,4.4688,4.4028,4.4468,5400.0],["1992-04-10",4.4468,4.4688,4.4028,4.4028,28500.0],["1992-04-13",4.4028,4.4028,4.3808,4.3808,24000.0],["1992-04-14",4.3808,4.4248,4.2927,4.3147,198600.0],["1992-04-15",4.3147,4.4028,4.3147,4.3367,37800.0],["1992-04-16",4.3587,4.3587,4.3147,4.3367,7800.0],["1992-04-20",4.3367,4.3367,4.3147,4.3367,4500.0],["1992-04-21",4.2487,4.2707,4.2267,4.2487,10500.0],["1992-04-22",4.2267,4.2267,4.1606,4.1826,15300.0],["1992-04-23",4.1826,4.1826,4.1606,4.1606,12900.0],["1992-04-24",4.1386,4.1386,4.0946,4.1386,19200.0],["1992-04-27",4.0946,4.1166,4.0946,4.0946,8700.0],["1992-04-28",4.0506,4.0726,3.9625,4.0285,300000.0],["1992-04-29",4.0285,4.1166,4.0065,4.1166,48300.0],["1992-04-30",4.1166,4.1166,4.0506,4.0726,27000.0],["1992-05-01",4.0726,4.1386,4.0726,4.1386,121800.0],["1992-05-04",4.1606,4.2046,4.1166,4.2046,16500.0],["1992-05-05",4.2046,4.2046,4.1386,4.1386,5700.0],["1992-05-06",4.1166,4.1166,4.0506,4.0506,63900.0],["1992-05-07",4.0285,4.0285,3.8965,3.8965,26700.0],["1992-05-08",3.9185,3.9405,3.9185,3.9185,11700.0],["1992-05-11",3.9185,3.9405,3.8744,3.8744,33900.0],["1992-05-12",3.8789,3.901,3.8345,3.901,93000.0],["1992-05-13",3.901,3.9232,3.901,3.901,24600.0],["1992-05-14",3.8789,3.901,3.8567,3.901,282300.0],["1992-05-15",3.9232,4.0562,3.9232,4.034,6300.0],["1992-05-18",4.0784,4.0784,4.0562,4.0784,8700.0],["1992-05-19",4.0784,4.0784,4.034,4.034,138300.0],["1992-05-20",4.034,4.034,4.034,4.034,2100.0],["1992-05-21",4.034,4.034,3.9897,3.9897,89400.0],["1992-05-22",4.0119,4.0119,3.9897,4.0119,7200.0],["1992-05-26",4.034,4.0562,4.0119,4.0119,24000.0],["1992-05-27",3.9454,3.9454,3.9454,3.9454,50100.0],["1992-05-28",3.9232,3.9454,3.9232,3.9454,17100.0],["1992-05-29",3.9675,3.9675,3.8345,3.8345,123900.0],["1992-06-01",3.8345,3.8345,3.768,3.7902,32100.0],["1992-06-02",3.7902,3.8124,3.768,3.7902,280200.0],["1992-06-03",3.8124,3.8345,3.768,3.8124,272100.0],["1992-06-04",3.768,3.7902,3.768,3.7902,39000.0],["1992-06-05",3.7902,3.7902,3.7016,3.7237,54000.0],["1992-06-08",3.7237,3.7459,3.6351,3.7459,282000.0],["1992-06-09",3.768,3.9454,3.768,3.9232,159600.0],["1992-06-10",3.9232,4.2113,3.901,4.1449,101700.0],["1992-06-11",4.1892,4.2335,4.167,4.1892,87300.0],["1992-06-12",4.2114,4.2335,4.167,4.167,9600.0],["1992-06-15",4.1892,4.2113,4.167,4.1892,21300.0],["1992-06-16",4.2114,4.2335,4.1892,4.2335,16800.0],["1992-06-17",4.2335,4.2335,4.1449,4.1449,18900.0],["1992-06-18",4.167,4.2113,4.167,4.2113,8400.0],["1992-06-19",4.2113,4.2335,4.1892,4.1892,16500.0],["1992-06-22",4.1449,4.167,4.1449,4.167,27600.0],["1992-06-23",4.167,4.167,4.1449,4.167,6600.0],["1992-06-24",4.1227,4.1227,4.1227,4.1227,33600.0],["1992-06-25",4.1449,4.1449,4.1449,4.1449,6900.0],["1992-06-26",4.1227,4.1449,4.1005,4.1227,20100.0],["1992-06-29",4.167,4.3222,4.1449,4.3222,84000.0],["1992-06-30",4.3,4.3,4.2335,4.2335,151500.0],["1992-07-01",4.2778,4.3,4.2557,4.2557,16500.0],["1992-07-02",4.3,4.3222,4.2778,4.3,6300.0],["1992-07-06",4.3,4.3443,4.2557,4.2778,20700.0],["1992-07-07",4.2778,4.2778,4.2778,4.2778,2700.0],["1992-07-08",4.2778,4.2778,4.2557,4.2557,6000.0],["1992-07-09",4.2557,4.2557,4.2113,4.2557,11700.0],["1992-07-10",4.2557,4.2557,4.2335,4.2557,11400.0],["1992-07-13",4.2557,4.2557,4.2557,4.2557,0.0],["1992-07-14",4.2557,4.2557,4.2557,4.2557,3000.0],["1992-07-15",4.2557,4.2557,4.2113,4.2557,4200.0],["1992-07-16",4.2335,4.2778,4.2113,4.2113,2100.0],["1992-07-17",4.2114,4.2335,4.2114,4.2335,8100.0],["1992-07-20",4.3,4.3,4.2114,4.2335,37200.0],["1992-07-21",4.2113,4.2113,4.2113,4.2113,3300.0],["1992-07-22",4.1892,4.2114,4.1449,4.167,7200.0],["1992-07-23",4.167,4.167,4.1227,4.1449,14100.0],["1992-07-24",4.167,4.1892,4.1449,4.1449,6900.0],["1992-07-27",4.2557,4.2778,4.2557,4.2778,124800.0],["1992-07-28",4.2778,4.3,4.2557,4.3,92400.0],["1992-07-29",4.3,4.3443,4.3,4.3222,155400.0],["1992-07-30",4.3222,4.3222,4.2778,4.3,25800.0],["1992-07-31",4.3,4.3,4.2778,4.3,31200.0],["1992-08-03",4.3,4.3,4.2778,4.2778,47100.0],["1992-08-04",4.2778,4.2778,4.2557,4.2778,25800.0],["1992-08-05",4.2557,4.2557,4.2335,4.2557,226500.0],["1992-08-06",4.2114,4.2335,4.2114,4.2335,9300.0],["1992-08-07",4.2335,4.2557,4.2335,4.2335,18600.0],["1992-08-10",4.2335,4.2335,4.1892,4.2113,10800.0],["1992-08-11",4.1712,4.2158,4.1712,4.1935,21300.0],["1992-08-12",4.1712,4.2381,4.1712,4.2381,2400.0],["1992-08-13",4.2381,4.2381,4.1712,4.1935,12000.0],["1992-08-14",4.2158,4.2381,4.1935,4.2381,8700.0],["1992-08-17",4.2381,4.2381,4.1712,4.2158,15300.0],["1992-08-18",4.2158,4.2381,4.1712,4.2158,15900.0],["1992-08-19",4.2158,4.2158,4.1489,4.1489,9900.0],["1992-08-20",4.1712,4.2381,4.1712,4.2381,8100.0],["1992-08-21",4.2381,4.2381,4.2381,4.2381,7500.0],["1992-08-24",4.2604,4.2604,4.1712,4.1712,28800.0],["1992-08-25",4.1712,4.1935,4.1712,4.1935,3600.0],["1992-08-26",4.1489,4.1712,4.0374,4.1489,95400.0],["1992-08-27",4.1935,4.2827,4.1712,4.2827,12900.0],["1992-08-28",4.2381,4.2604,4.2158,4.2381,3300.0],["1992-08-31",4.1935,4.1935,4.1043,4.1489,562200.0],["1992-09-01",4.1712,4.2158,4.1712,4.2158,7200.0],["1992-09-02",4.2381,4.2604,4.1935,4.2604,12000.0],["1992-09-03",4.2604,4.2604,4.2158,4.2158,4500.0],["1992-09-04",4.2381,4.2381,4.1935,4.2158,6900.0],["1992-09-08",4.1935,4.1935,4.1489,4.1489,12000.0],["1992-09-09",4.1266,4.2381,4.1266,4.2381,24300.0],["1992-09-10",4.2381,4.2381,4.2158,4.2381,6900.0],["1992-09-11",4.1935,4.2604,4.1935,4.2604,8400.0],["1992-09-14",4.2381,4.2381,4.1266,4.1489,43500.0],["1992-09-15",4.1489,4.1712,4.1266,4.1489,31800.0],["1992-09-16",4.1712,4.1712,4.1266,4.1712,2400.0],["1992-09-17",4.1489,4.1935,4.1489,4.1712,43500.0],["1992-09-18",4.2158,4.2158,4.1489,4.1712,12300.0],["1992-09-21",4.1935,4.1935,4.1935,4.1935,1500.0],["1992-09-22",4.1935,4.1935,4.1266,4.1266,23700.0],["1992-09-23",4.1266,4.1266,4.1043,4.1043,114300.0],["1992-09-24",4.1043,4.1489,4.1043,4.1043,46200.0],["1992-09-25",4.1043,4.1043,4.1043,4.1043,5400.0],["1992-09-28",4.1043,4.1043,4.1043,4.1043,1200.0],["1992-09-29",4.1266,4.1266,4.1043,4.1043,33000.0],["1992-09-30",4.1043,4.1712,4.1043,4.1489,12300.0],["1992-10-01",4.1489,4.1712,4.1266,4.1712,9600.0],["1992-10-02",4.1266,4.1266,4.1266,4.1266,5700.0],["1992-10-05",4.1043,4.1043,3.8812,3.9258,324900.0],["1992-10-06",3.9258,3.9258,3.7251,3.7697,132900.0],["1992-10-07",3.7697,3.7697,3.6582,3.6582,152100.0],["1992-10-08",3.6582,3.6582,3.5689,3.5689,18600.0],["1992-10-09",3.5466,3.5466,3.4351,3.4574,41400.0],["1992-10-12",3.4351,3.4797,3.4351,3.4574,19200.0],["1992-10-13",3.3905,3.3905,3.3459,3.3905,16500.0],["1992-10-14",3.3905,3.3905,3.212,3.212,315300.0],["1992-10-15",3.1897,3.3905,3.1674,3.3905,364500.0],["1992-10-16",3.4351,3.4797,3.4351,3.4797,48600.0],["1992-10-19",3.5243,3.5243,3.4351,3.4574,22800.0],["1992-10-20",3.4797,3.5243,3.4574,3.502,37800.0],["1992-10-21",3.502,3.5466,3.4797,3.5243,35700.0],["1992-10-22",3.6136,3.6359,3.5243,3.5689,22500.0],["1992-10-23",3.6136,3.6359,3.6136,3.6359,15600.0],["1992-10-26",3.6359,3.6805,3.6136,3.6805,25200.0],["1992-10-27",3.6582,3.7697,3.6582,3.7697,9900.0],["1992-10-28",3.792,3.792,3.7697,3.7697,10800.0],["1992-10-29",3.792,3.8589,3.792,3.8589,22800.0],["1992-10-30",3.8812,3.9035,3.8589,3.8812,111900.0],["1992-11-02",3.8812,3.9258,3.8812,3.9258,47100.0],["1992-11-03",3.9258,3.9704,3.9258,3.9481,60600.0],["1992-11-04",3.9481,3.9928,3.9481,3.9928,28500.0],["1992-11-05",4.0374,4.0374,4.0151,4.0151,42600.0],["1992-11-06",4.0151,4.0151,3.9928,4.0151,26700.0],["1992-11-09",4.0374,4.0597,3.9928,4.0374,98100.0],["1992-11-10",4.0194,4.0194,3.9745,3.9969,24900.0],["1992-11-11",3.9745,3.9745,3.9296,3.952,26100.0],["1992-11-12",3.952,3.952,3.9071,3.9071,29400.0],["1992-11-13",3.9071,3.9296,3.8847,3.9071,19200.0],["1992-11-16",3.8398,3.952,3.8173,3.952,107400.0],["1992-11-17",3.952,4.0194,3.952,4.0194,33600.0],["1992-11-18",4.0194,4.1092,4.0194,4.1092,59400.0],["1992-11-19",4.1092,4.1092,4.0419,4.0643,35700.0],["1992-11-20",4.0643,4.0868,4.0643,4.0868,9000.0],["1992-11-23",4.0643,4.1092,4.0419,4.0419,28500.0],["1992-11-24",4.0419,4.0868,4.0419,4.0419,6600.0],["1992-11-25",4.0194,4.0419,4.0194,4.0419,10500.0],["1992-11-27",4.0643,4.1092,4.0643,4.1092,32400.0],["1992-11-30",4.0643,4.1092,4.0643,4.1092,61500.0],["1992-12-01",4.0868,4.1766,4.0868,4.1766,57300.0],["1992-12-02",4.1541,4.2215,4.1541,4.2215,13800.0],["1992-12-03",4.2439,4.3113,4.2215,4.3113,12600.0],["1992-12-04",4.3113,4.3338,4.2664,4.3113,6300.0],["1992-12-07",4.3113,4.3562,4.3113,4.3562,22200.0],["1992-12-08",4.3562,4.4011,4.3562,4.3787,12300.0],["1992-12-09",4.4011,4.446,4.4011,4.4236,14100.0],["1992-12-10",4.446,4.446,4.4011,4.4236,10800.0],["1992-12-11",4.4236,4.4236,4.4011,4.4011,3900.0],["1992-12-14",4.4236,4.446,4.4236,4.4236,25500.0],["1992-12-15",4.4011,4.4011,4.3338,4.3787,33900.0],["1992-12-16",4.3562,4.3787,4.3338,4.3787,26700.0],["1992-12-17",4.3113,4.3338,4.2664,4.3113,62400.0],["1992-12-18",4.3338,4.4011,4.3113,4.4011,39000.0],["1992-12-21",4.3562,4.4011,4.2664,4.4011,30000.0],["1992-12-22",4.3562,4.4011,4.3338,4.4011,22200.0],["1992-12-23",4.4011,4.4011,4.3338,4.3562,21600.0],["1992-12-24",4.3787,4.3787,4.3338,4.3787,6600.0],["1992-12-28",4.4011,4.4236,4.4011,4.4011,4800.0],["1992-12-29",4.3562,4.4685,4.3562,4.4685,14400.0],["1992-12-30",4.4685,4.5808,4.446,4.5808,39000.0],["1992-12-31",4.5808,4.6706,4.5583,4.6481,40800.0],["1993-01-04",4.693,4.693,4.6032,4.6032,51300.0],["1993-01-05",4.5583,4.5808,4.5134,4.5808,29400.0],["1993-01-06",4.5359,4.6706,4.5359,4.6706,19500.0],["1993-01-07",4.6481,4.6706,4.6481,4.6706,7800.0],["1993-01-08",4.6706,4.7155,4.6481,4.6481,34200.0],["1993-01-11",4.6257,4.6257,4.6257,4.6257,8700.0],["1993-01-12",4.6032,4.6257,4.6032,4.6257,31800.0],["1993-01-13",4.6257,4.6706,4.6257,4.6706,23700.0],["1993-01-14",4.6706,4.738,4.6706,4.738,6900.0],["1993-01-15",4.7604,4.8278,4.7604,4.8278,16800.0],["1993-01-18",4.8278,4.8502,4.8278,4.8502,8100.0],["1993-01-19",4.8502,4.8951,4.8502,4.8727,25800.0],["1993-01-20",4.8727,4.9176,4.8053,4.8502,18600.0],["1993-01-21",4.8053,4.8053,4.7829,4.7829,6300.0],["1993-01-22",4.738,4.8053,4.7155,4.738,15000.0],["1993-01-25",4.7155,4.738,4.693,4.738,23700.0],["1993-01-26",4.738,4.8502,4.738,4.8502,24900.0],["1993-01-27",4.8502,4.8727,4.8278,4.8502,6600.0],["1993-01-28",4.8502,4.8727,4.8278,4.8502,13800.0],["1993-01-29",4.8053,4.8502,4.8053,4.8502,36300.0],["1993-02-01",4.8053,4.8053,4.8053,4.8053,4800.0],["1993-02-02",4.8053,4.8502,4.7829,4.8278,15900.0],["1993-02-03",4.8053,4.8053,4.7155,4.7604,15900.0],["1993-02-04",4.738,4.8053,4.738,4.7829,9900.0],["1993-02-05",4.7604,4.8278,4.7604,4.8278,14400.0],["1993-02-08",4.8549,4.8549,4.7871,4.7871,15300.0],["1993-02-09",4.8097,4.8097,4.7871,4.7871,10500.0],["1993-02-10",4.7645,4.8774,4.7645,4.8774,23400.0],["1993-02-11",4.9678,5.2387,4.9678,5.2387,173700.0],["1993-02-12",5.2162,5.2839,5.171,5.2839,58800.0],["1993-02-16",5.2387,5.2839,5.0129,5.0129,99600.0],["1993-02-17",4.9678,4.9678,4.8323,4.8549,27000.0],["1993-02-18",4.8323,4.8774,4.8097,4.8549,101700.0],["1993-02-19",4.9,4.9452,4.9,4.9452,23400.0],["1993-02-22",4.9904,5.0807,4.9678,5.0581,151200.0],["1993-02-23",5.0129,5.0807,5.0129,5.0581,1007400.0],["1993-02-24",5.0355,5.0807,5.0355,5.0807,40200.0],["1993-02-25",5.0581,5.1484,5.0581,5.1484,170400.0],["1993-02-26",5.1484,5.2613,5.1484,5.2613,19500.0],["1993-03-01",5.2387,5.3291,5.2387,5.3065,166800.0],["1993-03-02",5.2613,5.3291,5.1936,5.2162,90300.0],["1993-03-03",5.1936,5.1936,5.171,5.171,78000.0],["1993-03-04",5.171,5.1936,5.171,5.1936,19500.0],["1993-03-05",5.2162,5.2613,5.2162,5.2387,28800.0],["1993-03-08",5.2162,5.3742,5.2162,5.3742,72600.0],["1993-03-09",5.3516,5.3516,5.3291,5.3291,10800.0],["1993-03-10",5.3742,5.3742,5.3516,5.3516,6300.0],["1993-03-11",5.3291,5.3291,5.2613,5.2839,22800.0],["1993-03-12",5.2839,5.2839,5.2387,5.2839,28500.0],["1993-03-15",5.2613,5.3516,5.2387,5.3516,31800.0],["1993-03-16",5.3065,5.3065,5.2387,5.2613,11700.0],["1993-03-17",5.2613,5.2613,5.2162,5.2162,5700.0],["1993-03-18",5.2387,5.2839,5.2162,5.2162,84000.0],["1993-03-19",5.2387,5.2839,5.2387,5.2839,47700.0],["1993-03-22",5.2839,5.2839,5.2387,5.2387,11100.0],["1993-03-23",5.2162,5.2613,5.2162,5.2613,3300.0],["1993-03-24",5.2387,5.2613,5.2387,5.2613,14400.0],["1993-03-25",5.2613,5.2839,5.2387,5.2387,41700.0],["1993-03-26",5.2613,5.2613,5.171,5.171,18000.0],["1993-03-29",5.1258,5.1484,5.1258,5.1258,36300.0],["1993-03-30",5.1258,5.1484,5.1258,5.1258,2700.0],["1993-03-31",5.0807,5.171,5.0807,5.1484,29400.0],["1993-04-01",5.1033,5.1484,5.1033,5.1258,3900.0],["1993-04-02",5.171,5.171,5.1033,5.1484,9600.0],["1993-04-05",5.0807,5.0807,4.9678,4.9678,10500.0],["1993-04-06",5.0129,5.1033,4.9904,5.1033,35400.0],["1993-04-07",5.0807,5.1936,5.0807,5.171,62100.0],["1993-04-08",5.1936,5.3065,5.1936,5.3065,56100.0],["1993-04-12",5.2839,5.2839,5.171,5.171,10500.0],["1993-04-13",5.1936,5.1936,5.1936,5.1936,900.0],["1993-04-14",5.171,5.1936,5.1484,5.1484,3300.0],["1993-04-15",5.1484,5.1484,5.1484,5.1484,5700.0],["1993-04-16",5.1258,5.171,5.0807,5.1484,22500.0],["1993-04-19",5.1033,5.1484,5.0807,5.0807,9000.0],["1993-04-20",5.1484,5.171,5.1484,5.1484,9000.0],["1993-04-21",5.171,5.171,5.1033,5.1484,46800.0],["1993-04-22",5.1484,5.1484,5.0581,5.1033,21600.0],["1993-04-23",5.1484,5.1484,5.0581,5.0581,56100.0],["1993-04-26",5.0581,5.0581,5.0355,5.0355,3600.0],["1993-04-27",5.0581,5.0807,5.0355,5.0807,20700.0],["1993-04-28",5.1258,5.1258,5.0581,5.0581,5700.0],["1993-04-29",5.0355,5.0355,4.9678,4.9678,10500.0],["1993-04-30",4.9452,4.9678,4.9,4.9452,19500.0],["1993-05-03",4.9452,4.9452,4.9452,4.9452,0.0],["1993-05-04",4.9678,4.9678,4.9,4.9452,15300.0],["1993-05-05",4.9904,5.0355,4.9904,4.9904,11400.0],["1993-05-06",5.0355,5.0355,4.9904,4.9904,2700.0],["1993-05-07",4.9904,4.9904,4.9904,4.9904,900.0],["1993-05-10",4.9226,4.9678,4.9226,4.9452,7500.0],["1993-05-11",4.9904,4.9904,4.9,4.9,43800.0],["1993-05-12",4.9046,4.9273,4.9046,4.9273,7200.0],["1993-05-13",4.8819,4.8819,4.791,4.791,23700.0],["1993-05-14",4.7456,4.7456,4.7002,4.7229,12600.0],["1993-05-17",4.7229,4.7229,4.7229,4.7229,138900.0],["1993-05-18",4.7229,4.8137,4.7229,4.7683,4500.0],["1993-05-19",4.791,4.8365,4.7683,4.8365,16200.0],["1993-05-20",4.8365,4.8365,4.7002,4.7456,41700.0],["1993-05-21",4.7002,4.7002,4.6094,4.6321,16800.0],["1993-05-24",4.6321,4.7683,4.6321,4.7229,56400.0],["1993-05-25",4.7002,4.7229,4.7002,4.7229,2100.0],["1993-05-26",4.7229,4.7229,4.7229,4.7229,2100.0],["1993-05-27",4.7229,4.7229,4.6775,4.7002,14100.0],["1993-05-28",4.8365,5.0862,4.8365,5.0635,111300.0],["1993-06-01",5.0181,5.0408,4.9727,5.0408,51000.0],["1993-06-02",5.0635,5.1998,5.0635,5.1998,68400.0],["1993-06-03",5.2225,5.2679,5.2225,5.2452,71100.0],["1993-06-04",5.2679,5.2906,5.2679,5.2679,44700.0],["1993-06-07",5.2452,5.3133,5.2452,5.2906,20400.0],["1993-06-08",5.2906,5.2906,5.2906,5.2906,18000.0],["1993-06-09",5.2906,5.2906,5.2452,5.2452,6300.0],["1993-06-10",5.2225,5.2225,5.0862,5.1089,30600.0],["1993-06-11",5.0408,5.0635,5.0408,5.0408,8400.0],["1993-06-14",5.0635,5.177,5.0635,5.177,14400.0],["1993-06-15",5.177,5.1998,5.1543,5.1998,24900.0],["1993-06-16",5.1543,5.1998,5.1543,5.177,26100.0],["1993-06-17",5.177,5.177,5.177,5.177,20400.0],["1993-06-18",5.1089,5.1998,5.1089,5.1998,45900.0],["1993-06-21",5.2225,5.2225,5.1998,5.2225,12000.0],["1993-06-22",5.1998,5.2679,5.1998,5.2679,12600.0],["1993-06-23",5.3133,5.3587,5.3133,5.3587,10500.0],["1993-06-24",5.3587,5.3587,5.2452,5.2452,7800.0],["1993-06-25",5.2452,5.3133,5.1998,5.2225,18600.0],["1993-06-28",5.2452,5.2452,5.2225,5.2225,10200.0],["1993-06-29",5.2225,5.2906,5.2225,5.2452,131100.0],["1993-06-30",5.2452,5.2679,5.2225,5.2679,52800.0],["1993-07-01",5.3133,5.336,5.3133,5.336,15000.0],["1993-07-02",5.3587,5.5858,5.3587,5.4495,134700.0],["1993-07-06",5.4495,5.7901,5.4495,5.7901,187200.0],["1993-07-07",5.8128,5.8128,5.722,5.722,123600.0],["1993-07-08",5.6993,5.722,5.6539,5.6539,16200.0],["1993-07-09",5.6312,5.6312,5.6312,5.6312,1200.0],["1993-07-12",5.6312,5.6312,5.6085,5.6085,4800.0],["1993-07-13",5.5631,5.6085,5.5403,5.5403,182100.0],["1993-07-14",5.5176,5.5176,5.4949,5.5176,78900.0],["1993-07-15",5.4949,5.4949,5.4949,5.4949,3300.0],["1993-07-16",5.5176,5.5176,5.4722,5.4949,11700.0],["1993-07-19",5.4949,5.4949,5.4722,5.4722,5400.0],["1993-07-20",5.4495,5.4495,5.4041,5.4268,191700.0],["1993-07-21",5.4041,5.4949,5.4041,5.4949,129000.0],["1993-07-22",5.5404,5.5404,5.4041,5.4495,80400.0],["1993-07-23",5.4268,5.4268,5.4041,5.4041,4800.0],["1993-07-26",5.4041,5.4041,5.3814,5.4041,57600.0],["1993-07-27",5.4041,5.4268,5.4041,5.4041,11700.0],["1993-07-28",5.4041,5.4041,5.4041,5.4041,2700.0],["1993-07-29",5.4041,5.4495,5.4041,5.4495,53700.0],["1993-07-30",5.4495,5.5176,5.4495,5.4949,174900.0],["1993-08-02",5.4722,5.5176,5.4722,5.5176,71700.0],["1993-08-03",5.4722,5.4949,5.4495,5.4495,19800.0],["1993-08-04",5.4722,5.4722,5.4268,5.4495,13200.0],["1993-08-05",5.4722,5.5176,5.4722,5.5176,17400.0],["1993-08-06",5.4949,5.4949,5.4722,5.4949,10500.0],["1993-08-09",5.4722,5.4722,5.4722,5.4722,4200.0],["1993-08-10",5.4722,5.4722,5.4495,5.4495,4500.0],["1993-08-11",5.4541,5.4997,5.4541,5.4997,113100.0],["1993-08-12",5.5225,5.5225,5.4769,5.4769,75600.0],["1993-08-13",5.4769,5.4769,5.4541,5.4541,1800.0],["1993-08-16",5.4541,5.4769,5.4313,5.4769,9300.0],["1993-08-17",5.5226,5.6138,5.5226,5.6138,35700.0],["1993-08-18",5.6595,5.7964,5.6595,5.7508,68700.0],["1993-08-19",5.8192,5.8192,5.7736,5.7736,150600.0],["1993-08-20",5.7279,5.7964,5.7051,5.7736,9600.0],["1993-08-23",5.7964,5.7964,5.7279,5.7736,5400.0],["1993-08-24",5.7964,5.7964,5.7508,5.7508,3300.0],["1993-08-25",5.7508,5.7736,5.6823,5.6823,27000.0],["1993-08-26",5.6367,5.6367,5.5225,5.5454,58500.0],["1993-08-27",5.4997,5.5682,5.4313,5.4313,51300.0],["1993-08-30",5.3856,5.4084,5.3628,5.3856,26700.0],["1993-08-31",5.3856,5.3856,5.2259,5.2487,95400.0],["1993-09-01",5.2259,5.34,5.2259,5.34,23100.0],["1993-09-02",5.34,5.4769,5.34,5.4084,59100.0],["1993-09-03",5.4541,5.4769,5.4313,5.4769,29700.0],["1993-09-07",5.4541,5.4541,5.4541,5.4541,9000.0],["1993-09-08",5.4541,5.4769,5.4541,5.4769,70200.0],["1993-09-09",5.4541,5.4769,5.4541,5.4541,7500.0],["1993-09-10",5.4541,5.5454,5.4541,5.5454,169800.0],["1993-09-13",5.5225,5.5225,5.4769,5.4769,7500.0],["1993-09-14",5.4769,5.4997,5.4769,5.4769,14100.0],["1993-09-15",5.4769,5.4997,5.4541,5.4769,10500.0],["1993-09-16",5.4769,5.5682,5.4769,5.5454,57000.0],["1993-09-17",5.5225,5.5682,5.4997,5.5225,18900.0],["1993-09-20",5.4997,5.5682,5.4997,5.5682,12300.0],["1993-09-21",5.5682,5.5682,5.4313,5.4313,359700.0],["1993-09-22",5.4313,5.5682,5.4313,5.5682,30000.0],["1993-09-23",5.5454,5.591,5.4997,5.4997,174900.0],["1993-09-24",5.5225,5.5225,5.4997,5.4997,315300.0],["1993-09-27",5.5454,5.5454,5.4997,5.5225,175800.0],["1993-09-28",5.5225,5.5225,5.4541,5.4541,10800.0],["1993-09-29",5.4997,5.5225,5.4997,5.4997,12900.0],["1993-09-30",5.4997,5.5225,5.4997,5.5225,60000.0],["1993-10-01",5.4997,5.5454,5.4997,5.5454,36600.0],["1993-10-04",5.4997,5.5682,5.4997,5.5454,22800.0],["1993-10-05",5.5225,5.591,5.5225,5.5682,9300.0],["1993-10-06",5.5682,5.6367,5.5682,5.6138,8700.0],["1993-10-07",5.6367,5.6367,5.591,5.6138,75600.0],["1993-10-08",5.6138,5.6367,5.6138,5.6138,23700.0],["1993-10-11",5.591,5.7964,5.591,5.7736,286800.0],["1993-10-12",5.7508,5.7736,5.7508,5.7508,516300.0],["1993-10-13",5.7508,5.7736,5.7508,5.7736,157200.0],["1993-10-14",5.7964,5.7964,5.7508,5.7964,13200.0],["1993-10-15",5.7736,5.7964,5.7736,5.7736,14700.0],["1993-10-18",5.7964,5.7964,5.7736,5.7736,5400.0],["1993-10-19",5.7736,5.7736,5.7279,5.7736,41100.0],["1993-10-20",5.7736,5.8192,5.7736,5.8192,30600.0],["1993-10-21",5.7964,5.842,5.7964,5.7964,33000.0],["1993-10-22",5.7736,5.7964,5.7051,5.7279,16800.0],["1993-10-25",5.7736,5.8192,5.7736,5.8192,12000.0],["1993-10-26",5.7964,5.842,5.7964,5.842,6900.0],["1993-10-27",5.8192,5.8192,5.8192,5.8192,10200.0],["1993-10-28",5.7964,5.7964,5.7508,5.7508,23700.0],["1993-10-29",5.7508,5.842,5.7508,5.842,9900.0],["1993-11-01",5.8649,5.8649,5.8192,5.8649,30600.0],["1993-11-02",5.9333,5.9561,5.8877,5.9561,29100.0],["1993-11-03",6.0018,6.0246,5.979,6.0246,59400.0],["1993-11-04",6.0018,6.0246,6.0018,6.0018,10500.0],["1993-11-05",5.979,6.0246,5.979,6.0018,7500.0],["1993-11-08",5.9561,6.0931,5.9561,6.0702,31500.0],["1993-11-09",6.0246,6.1159,6.0246,6.1159,28800.0],["1993-11-10",6.0553,6.1471,6.0553,6.1241,23400.0],["1993-11-11",6.1012,6.1241,6.0783,6.1012,10800.0],["1993-11-12",6.0783,6.193,6.0783,6.193,17700.0],["1993-11-15",6.1471,6.2159,6.1471,6.17,3300.0],["1993-11-16",6.2847,6.4223,6.2847,6.3764,177000.0],["1993-11-17",6.3306,6.3994,6.3306,6.3764,66600.0],["1993-11-18",6.3994,6.4223,6.3764,6.4223,41100.0],["1993-11-19",6.4223,6.4223,6.3535,6.3764,38100.0],["1993-11-22",6.3535,6.3535,6.3306,6.3535,171900.0],["1993-11-23",6.3535,6.3535,6.3306,6.3306,8100.0],["1993-11-24",6.3306,6.3306,6.0783,6.0783,21300.0],["1993-11-26",6.0783,6.1012,6.0783,6.0783,4800.0],["1993-11-29",6.0783,6.1012,6.0553,6.0553,4500.0],["1993-11-30",6.1241,6.2159,6.1241,6.193,52500.0],["1993-12-01",6.2388,6.3076,6.2388,6.3076,50400.0],["1993-12-02",6.3306,6.3994,6.3306,6.3994,63000.0],["1993-12-03",6.3764,6.3994,6.3535,6.3994,3300.0],["1993-12-06",6.4223,6.5599,6.4223,6.5599,24300.0],["1993-12-07",6.6058,6.7205,6.6058,6.6976,93300.0],["1993-12-08",6.7434,6.7434,6.7205,6.7434,8400.0],["1993-12-09",6.7434,6.7434,6.7205,6.7205,24000.0],["1993-12-10",6.7434,6.7434,6.6746,6.6746,19200.0],["1993-12-13",6.6517,6.6517,6.537,6.537,13500.0],["1993-12-14",6.5599,6.6058,6.537,6.6058,92100.0],["1993-12-15",6.5599,6.6058,6.5599,6.6058,17700.0],["1993-12-16",6.6058,6.6058,6.5599,6.6058,69300.0],["1993-12-17",6.6746,6.6746,6.6287,6.6746,34800.0],["1993-12-20",6.6287,6.7893,6.6287,6.7893,163800.0],["1993-12-21",6.8811,6.9728,6.8581,6.8811,173700.0],["1993-12-22",6.8581,7.0187,6.8581,7.0187,62400.0],["1993-12-23",7.0187,7.0645,7.0187,7.0416,71100.0],["1993-12-27",7.0875,7.1334,7.0875,7.1334,93300.0],["1993-12-28",7.1334,7.1334,7.0416,7.0416,16500.0],["1993-12-29",7.0645,7.0645,6.8122,6.904,47400.0],["1993-12-30",6.8581,6.8811,6.8122,6.8811,82200.0],["1993-12-31",6.8811,6.8811,6.8581,6.8811,51300.0],["1994-01-03",6.881,6.881,6.6058,6.6517,176100.0],["1994-01-04",6.6058,6.6517,6.5829,6.6287,66000.0],["1994-01-05",6.6287,6.6287,6.5829,6.6287,66300.0],["1994-01-06",6.6058,6.7664,6.6058,6.7205,150900.0],["1994-01-07",6.7434,6.8352,6.7434,6.8352,121500.0],["1994-01-10",6.8811,6.904,6.8811,6.904,39900.0],["1994-01-11",6.904,6.904,6.8352,6.8811,13800.0],["1994-01-12",6.904,6.904,6.7893,6.8352,35400.0],["1994-01-13",6.8352,6.8352,6.6976,6.7434,80400.0],["1994-01-14",6.7434,6.7434,6.6976,6.7205,8400.0],["1994-01-17",6.6746,6.7664,6.6746,6.6976,21000.0],["1994-01-18",6.6976,6.8122,6.6976,6.7893,51900.0],["1994-01-19",6.7434,6.904,6.7434,6.904,85200.0],["1994-01-20",6.9269,7.3169,6.9269,7.2939,165300.0],["1994-01-21",7.3169,7.3169,7.271,7.2939,46800.0],["1994-01-24",7.271,7.271,7.1792,7.2022,44100.0],["1994-01-25",7.1792,7.1792,7.0416,7.0416,69900.0],["1994-01-26",6.9728,6.9957,6.8811,6.904,70800.0],["1994-01-27",6.9269,7.0875,6.9269,7.0187,41700.0],["1994-01-28",7.0416,7.0645,7.0187,7.0187,12000.0],["1994-01-31",7.0645,7.0875,7.0187,7.0187,10500.0],["1994-02-01",6.9957,7.1334,6.9728,7.1334,62100.0],["1994-02-02",7.1334,7.1334,7.0646,7.0646,21300.0],["1994-02-03",7.1104,7.1104,7.0416,7.1104,17100.0],["1994-02-04",7.1334,7.1334,7.0875,7.1104,16500.0],["1994-02-07",7.0496,7.0496,7.0266,7.0496,10800.0],["1994-02-08",7.0266,7.2569,7.0266,7.2339,25800.0],["1994-02-09",7.1878,7.2339,7.1648,7.2109,71400.0],["1994-02-10",7.303,7.3491,7.303,7.3261,15900.0],["1994-02-11",7.3261,7.3261,7.2339,7.3261,17700.0],["1994-02-14",7.3491,7.3721,7.3261,7.3721,36900.0],["1994-02-15",7.2109,7.2109,7.0035,7.0035,66300.0],["1994-02-16",6.9575,6.9575,6.7271,6.8653,48600.0],["1994-02-17",6.9575,6.9575,6.6349,6.6349,235200.0],["1994-02-18",6.681,6.681,6.4737,6.5428,63900.0],["1994-02-22",6.5658,6.5658,6.5197,6.5197,33600.0],["1994-02-23",6.5428,6.5428,6.4967,6.4967,5700.0],["1994-02-24",6.4967,6.5888,6.4506,6.5428,215700.0],["1994-02-25",6.5658,6.5888,6.5658,6.5888,4500.0],["1994-02-28",6.6349,6.6349,6.5658,6.5888,20700.0],["1994-03-01",6.5888,6.5888,6.5428,6.5888,55800.0],["1994-03-02",6.5428,6.5658,6.4737,6.5428,58200.0],["1994-03-03",6.4967,6.4967,6.4737,6.4737,14700.0],["1994-03-04",6.5197,6.5428,6.4967,6.5428,120000.0],["1994-03-07",6.4967,6.5428,6.4967,6.5197,14100.0],["1994-03-08",6.5428,6.5888,6.5197,6.5428,98100.0],["1994-03-09",6.5428,6.5888,6.5197,6.5658,21900.0],["1994-03-10",6.5197,6.5197,6.4967,6.4967,54300.0],["1994-03-11",6.4506,6.4506,6.4045,6.4506,36000.0],["1994-03-14",6.4506,6.5197,6.4506,6.4967,12900.0],["1994-03-15",6.5428,6.5658,6.4737,6.4967,7500.0],["1994-03-16",6.4737,6.4737,6.3354,6.3354,17700.0],["1994-03-17",6.3354,6.3585,6.3354,6.3354,81900.0],["1994-03-18",6.3354,6.3585,6.2433,6.3585,35100.0],["1994-03-21",6.3124,6.3354,6.2433,6.2433,8700.0],["1994-03-22",6.2894,6.3124,6.2202,6.2202,83700.0],["1994-03-23",6.2663,6.2663,6.1742,6.2433,20700.0],["1994-03-24",6.2433,6.2433,6.1742,6.2202,47100.0],["1994-03-25",6.2202,6.2433,6.2202,6.2433,5700.0],["1994-03-28",6.2202,6.2433,6.2202,6.2202,6900.0],["1994-03-29",6.2202,6.2433,6.1972,6.2433,18600.0],["1994-03-30",6.2202,6.2202,6.1742,6.2202,60600.0],["1994-03-31",6.2202,6.2433,6.1742,6.1972,31800.0],["1994-04-04",6.1742,6.2663,6.1281,6.1742,89700.0],["1994-04-05",6.1742,6.2663,6.1511,6.2663,317100.0],["1994-04-06",6.2663,6.3585,6.2663,6.3124,300600.0],["1994-04-07",6.3585,6.3815,6.3009,6.3124,27600.0],["1994-04-08",6.2893,6.2893,5.9438,5.9899,58200.0],["1994-04-11",5.9668,6.0359,5.9323,6.0359,130800.0],["1994-04-12",5.9899,5.9899,5.7595,5.8747,47100.0],["1994-04-13",5.8977,5.8977,5.8516,5.8516,101400.0],["1994-04-14",5.8286,5.8286,5.8286,5.8286,3900.0],["1994-04-15",5.8286,5.8286,5.7134,5.7364,12900.0],["1994-04-18",5.7134,5.7134,5.6212,5.6212,10200.0],["1994-04-19",5.6212,5.6212,5.6212,5.6212,8100.0],["1994-04-20",5.6212,5.6673,5.6212,5.6212,7800.0],["1994-04-21",5.6213,5.6673,5.5752,5.6673,23700.0],["1994-04-22",5.6673,5.6673,5.6212,5.6212,12000.0],["1994-04-25",5.6213,5.7134,5.6213,5.7134,242100.0],["1994-04-26",5.7595,5.8977,5.7595,5.8977,66600.0],["1994-04-28",5.9438,5.9438,5.9207,5.9207,47400.0],["1994-04-29",5.9207,6.1742,5.9207,6.1742,103800.0],["1994-05-02",6.1972,6.1972,6.105,6.105,18900.0],["1994-05-03",6.1511,6.1972,6.0359,6.0359,54600.0],["1994-05-04",6.059,6.1972,6.059,6.1742,108600.0],["1994-05-05",6.1742,6.1972,6.1742,6.1972,30900.0],["1994-05-06",6.1742,6.1742,6.1281,6.1281,12600.0],["1994-05-09",6.1742,6.2202,6.1742,6.1972,36300.0],["1994-05-10",6.1972,6.2433,6.1742,6.2202,24900.0],["1994-05-11",6.1823,6.2054,6.1591,6.1591,24300.0],["1994-05-12",6.1591,6.1591,6.1591,6.1591,1500.0],["1994-05-13",6.1591,6.1591,6.1591,6.1591,6900.0],["1994-05-16",6.136,6.136,6.0896,6.0896,26400.0],["1994-05-17",6.0896,6.0896,6.0202,6.0433,69600.0],["1994-05-18",6.0202,6.0202,5.8813,5.9276,33000.0],["1994-05-19",5.8813,5.9276,5.8813,5.9276,4500.0],["1994-05-20",5.9739,5.9739,5.7886,5.8813,37500.0],["1994-05-23",5.8349,5.8349,5.7192,5.8349,22200.0],["1994-05-24",5.8118,5.8581,5.7886,5.8581,7200.0],["1994-05-25",5.8118,5.8118,5.7655,5.7886,15900.0],["1994-05-26",5.7886,5.7886,5.7423,5.7423,6600.0],["1994-05-27",5.7655,5.7655,5.7655,5.7655,2400.0],["1994-05-31",5.7886,5.8581,5.7886,5.8581,7500.0],["1994-06-01",5.8813,5.9507,5.8349,5.9276,35700.0],["1994-06-02",5.9276,5.9507,5.9276,5.9507,3600.0],["1994-06-03",5.9044,5.9044,5.7423,5.7886,54300.0],["1994-06-06",5.7886,5.7886,5.6266,5.6266,24600.0],["1994-06-07",5.5339,5.5339,5.2792,5.3255,60900.0],["1994-06-08",5.3024,5.3255,5.3024,5.3024,41100.0],["1994-06-09",5.3024,5.3255,5.2792,5.3255,11700.0],["1994-06-10",5.3024,5.3255,5.3024,5.3255,57900.0],["1994-06-13",5.3487,5.395,5.3255,5.3719,6600.0],["1994-06-14",5.3487,5.3487,5.2792,5.3024,25500.0],["1994-06-15",5.2792,5.4182,5.2792,5.4182,54600.0],["1994-06-16",5.3719,5.4645,5.3719,5.4413,164400.0],["1994-06-17",5.4876,5.5108,5.395,5.395,14400.0],["1994-06-20",5.3719,5.3719,5.3255,5.3255,51000.0],["1994-06-21",5.3487,5.3487,5.3024,5.3024,18000.0],["1994-06-22",5.3487,5.3487,5.3024,5.3255,5400.0],["1994-06-23",5.3024,5.3024,5.1866,5.1866,97800.0],["1994-06-24",5.1403,5.1866,5.1403,5.1403,3300.0],["1994-06-27",5.094,5.1172,5.094,5.1172,15600.0],["1994-06-28",5.1403,5.1403,5.1172,5.1172,14100.0],["1994-06-29",5.094,5.094,5.0708,5.094,8400.0],["1994-06-30",5.0014,5.0014,4.9088,4.9088,101100.0],["1994-07-01",4.9551,5.0245,4.9551,4.9551,38100.0],["1994-07-05",5.0014,5.0014,4.9319,4.9551,3900.0],["1994-07-06",4.9551,5.0245,4.9319,4.9782,144600.0],["1994-07-07",4.9551,4.9551,4.9319,4.9551,3600.0],["1994-07-08",4.9319,4.9319,4.793,4.793,40200.0],["1994-07-11",4.7698,4.7698,4.6772,4.7004,25800.0],["1994-07-12",4.6772,4.7004,4.6772,4.7004,211800.0],["1994-07-13",4.6772,4.7235,4.6772,4.7235,71100.0],["1994-07-14",4.7467,4.8625,4.7467,4.8393,122700.0],["1994-07-15",4.8856,4.9551,4.8856,4.8856,75900.0],["1994-07-18",4.8856,4.9551,4.8856,4.8856,97200.0],["1994-07-19",4.9319,4.9782,4.9088,4.9551,49500.0],["1994-07-20",4.9551,4.9782,4.9319,4.9782,22500.0],["1994-07-21",4.9782,4.9782,4.9551,4.9551,63300.0],["1994-07-22",4.9551,4.9551,4.9319,4.9551,141900.0],["1994-07-25",4.9551,4.9551,4.9088,4.9088,32400.0],["1994-07-26",4.9319,4.9319,4.9088,4.9319,6900.0],["1994-07-27",4.9088,4.9319,4.9088,4.9088,455400.0],["1994-07-28",4.9088,4.9319,4.9088,4.9088,8700.0],["1994-07-29",4.9088,4.9088,4.9088,4.9088,10500.0],["1994-08-01",4.9088,4.9319,4.9088,4.9088,528000.0],["1994-08-02",4.8856,4.9088,4.8856,4.9088,29100.0],["1994-08-03",4.8856,4.9551,4.8856,4.9551,118500.0],["1994-08-04",4.9319,4.9551,4.9319,4.9319,341100.0],["1994-08-05",4.9551,4.9551,4.9319,4.9319,7500.0],["1994-08-08",4.9319,4.9782,4.9319,4.9319,192600.0],["1994-08-09",4.9551,5.0245,4.9551,4.9551,16500.0],["1994-08-10",4.9782,5.0014,4.9782,5.0014,12600.0],["1994-08-11",5.0098,5.0331,5.0098,5.0331,15000.0],["1994-08-12",5.0331,5.0331,4.9865,4.9865,166800.0],["1994-08-15",4.9865,5.0098,4.9865,4.9865,6000.0],["1994-08-16",4.9865,5.0331,4.9865,5.0331,236100.0],["1994-08-17",5.0331,5.0564,4.9865,5.0098,27900.0],["1994-08-18",5.0331,5.0331,4.9865,4.9865,332400.0],["1994-08-19",5.0098,5.0331,5.0098,5.0331,15000.0],["1994-08-22",5.0098,5.0797,5.0098,5.0564,15900.0],["1994-08-23",4.9865,5.0564,4.9632,5.0564,388200.0],["1994-08-24",5.103,5.1729,5.103,5.1263,27900.0],["1994-08-25",5.1263,5.1496,5.0797,5.103,36600.0],["1994-08-26",5.0797,5.0797,4.9865,4.9865,16200.0],["1994-08-29",4.9632,5.1496,4.9399,5.1496,323700.0],["1994-08-30",5.1263,5.2661,5.1263,5.2661,768000.0],["1994-08-31",5.3127,5.3826,5.2894,5.3127,37500.0],["1994-09-01",5.336,5.336,5.2661,5.2894,24900.0],["1994-09-02",5.2661,5.2894,5.2661,5.2894,8700.0],["1994-09-06",5.2894,5.2894,5.2428,5.2428,8100.0],["1994-09-07",5.2428,5.2428,5.2195,5.2195,3900.0],["1994-09-08",5.2195,5.2195,5.1729,5.1729,5400.0],["1994-09-09",5.1496,5.1729,5.1263,5.1263,14400.0],["1994-09-12",5.1496,5.1729,5.1263,5.1263,14700.0],["1994-09-13",5.103,5.1263,5.103,5.1263,18300.0],["1994-09-14",5.103,5.1263,5.103,5.103,12300.0],["1994-09-15",5.103,5.1263,5.103,5.1263,26700.0],["1994-09-16",5.103,5.1496,5.103,5.1263,21300.0],["1994-09-19",5.1496,5.2428,5.1496,5.2195,84300.0],["1994-09-20",5.2195,5.2195,5.1962,5.2195,85200.0],["1994-09-21",5.2195,5.2195,5.1496,5.1729,69300.0],["1994-09-22",5.1496,5.1729,5.1496,5.1496,20700.0],["1994-09-23",5.1496,5.1962,5.0797,5.0797,90900.0],["1994-09-26",5.0564,5.0797,4.9865,4.9865,151800.0],["1994-09-27",4.9632,5.0564,4.9632,5.0564,44100.0],["1994-09-28",5.0797,5.103,5.0797,5.103,6900.0],["1994-09-29",5.0797,5.1263,5.0797,5.103,3000.0],["1994-09-30",5.1263,5.2195,5.1263,5.1962,61500.0],["1994-10-03",5.1962,5.2195,5.1962,5.2195,98100.0],["1994-10-04",5.2195,5.2661,5.2195,5.2195,111300.0],["1994-10-05",5.1962,5.2195,5.1962,5.1962,12900.0],["1994-10-06",5.2195,5.2195,5.1962,5.2195,34200.0],["1994-10-07",5.1962,5.2195,5.1962,5.1962,69900.0],["1994-10-10",5.1962,5.1962,5.1962,5.1962,3300.0],["1994-10-11",5.1962,5.2428,5.1962,5.2195,17700.0],["1994-10-12",5.2428,5.2428,5.1962,5.1962,124200.0],["1994-10-13",5.2195,5.2661,5.2195,5.2195,18300.0],["1994-10-14",5.2195,5.2894,5.2195,5.2661,16800.0],["1994-10-17",5.2428,5.3826,5.2428,5.3826,28200.0],["1994-10-18",5.3593,5.3826,5.3593,5.3826,24000.0],["1994-10-19",5.4059,5.4991,5.4059,5.4991,16800.0],["1994-10-20",5.4991,5.5457,5.4991,5.4991,22800.0],["1994-10-21",5.4991,5.5457,5.4991,5.5457,16500.0],["1994-10-24",5.5457,5.5457,5.4991,5.4991,23100.0],["1994-10-25",5.4991,5.5457,5.4991,5.5457,21300.0],["1994-10-26",5.569,5.569,5.5457,5.569,3600.0],["1994-10-27",5.5923,5.5923,5.569,5.5923,26100.0],["1994-10-28",5.5923,5.5923,5.5224,5.5457,9300.0],["1994-10-31",5.5224,5.6622,5.5224,5.6389,21300.0],["1994-11-01",5.6389,5.7321,5.6389,5.7321,6900.0],["1994-11-02",5.7321,5.8719,5.7321,5.7787,41400.0],["1994-11-03",5.7787,5.802,5.7554,5.7554,18000.0],["1994-11-04",5.7321,5.7321,5.6389,5.6855,36300.0],["1994-11-07",5.6622,5.6622,5.569,5.569,29400.0],["1994-11-08",5.569,5.6156,5.569,5.6156,32700.0],["1994-11-09",5.6389,5.6389,5.5923,5.5923,24600.0],["1994-11-10",5.5773,5.6242,5.5773,5.6007,77700.0],["1994-11-11",5.6242,5.6242,5.6007,5.6007,24000.0],["1994-11-14",5.6007,5.6242,5.6007,5.6007,5400.0],["1994-11-15",5.6007,5.6945,5.6007,5.6945,20100.0],["1994-11-16",5.7413,5.8819,5.6945,5.6945,32100.0],["1994-11-17",5.7179,5.7179,5.6945,5.6945,8400.0],["1994-11-18",5.6476,5.6476,5.6242,5.6476,25200.0],["1994-11-21",5.6242,5.6242,5.6007,5.6007,46500.0],["1994-11-22",5.5773,5.5773,5.5539,5.5539,11400.0],["1994-11-23",5.5304,5.5304,5.507,5.507,30600.0],["1994-11-25",5.4836,5.507,5.4836,5.507,59400.0],["1994-11-28",5.4836,5.6242,5.4836,5.6242,28500.0],["1994-11-29",5.6476,5.7179,5.6242,5.7179,21300.0],["1994-11-30",5.7648,5.7648,5.6945,5.7179,38400.0],["1994-12-01",5.7413,5.7648,5.6476,5.6476,23100.0],["1994-12-02",5.671,5.7179,5.671,5.7179,10500.0],["1994-12-05",5.7179,5.7882,5.6945,5.7882,3300.0],["1994-12-06",5.8116,5.8116,5.7882,5.8116,10800.0],["1994-12-07",5.8351,5.8351,5.7882,5.7882,5400.0],["1994-12-08",5.7882,5.7882,5.7648,5.7648,10200.0],["1994-12-09",5.7648,5.7648,5.671,5.671,18300.0],["1994-12-12",5.7179,5.7179,5.671,5.7179,15300.0],["1994-12-13",5.7413,5.7413,5.6476,5.6476,15900.0],["1994-12-14",5.6476,5.6945,5.6242,5.671,54900.0],["1994-12-15",5.7179,5.7648,5.6945,5.7648,23100.0],["1994-12-16",5.7882,5.7882,5.7413,5.7648,20400.0],["1994-12-19",5.7882,5.7882,5.7179,5.7648,6900.0],["1994-12-20",5.7882,5.7882,5.7413,5.7648,7800.0],["1994-12-21",5.7648,5.8819,5.7648,5.8819,43500.0],["1994-12-22",5.8819,5.9523,5.8819,5.9523,19200.0],["1994-12-23",5.9522,5.9757,5.8819,5.8819,11400.0],["1994-12-27",5.9054,5.9757,5.9054,5.9054,9600.0],["1994-12-28",5.9054,5.9522,5.9054,5.9288,9600.0],["1994-12-29",5.9523,6.0226,5.9054,5.9991,33000.0],["1994-12-30",5.9757,6.0694,5.9757,5.9757,48300.0],["1995-01-03",5.9757,5.9991,5.9757,5.9991,4800.0],["1995-01-04",6.046,6.0929,6.046,6.0929,29100.0],["1995-01-05",6.0694,6.1397,6.0694,6.0929,12600.0],["1995-01-06",6.046,6.1163,6.046,6.0694,13800.0],["1995-01-09",6.0694,6.1163,6.0694,6.0929,12900.0],["1995-01-10",6.0929,6.1163,6.0929,6.1163,24900.0],["1995-01-11",6.0929,6.0929,5.9991,5.9991,10200.0],["1995-01-12",5.9757,5.9757,5.8585,5.8819,24300.0],["1995-01-13",5.8351,5.8585,5.7882,5.8116,41700.0],["1995-01-16",5.8585,5.9522,5.8351,5.9288,14100.0],["1995-01-17",5.8819,5.9757,5.8819,5.9757,23400.0],["1995-01-18",5.9288,5.9288,5.9054,5.9054,11100.0],["1995-01-19",5.9054,5.9288,5.8585,5.8585,12600.0],["1995-01-20",5.8116,5.9054,5.8116,5.8819,11700.0],["1995-01-23",5.8116,5.9054,5.8116,5.8351,46500.0],["1995-01-24",5.8351,5.8351,5.8351,5.8351,0.0],["1995-01-25",5.8116,5.8116,5.8116,5.8116,5100.0],["1995-01-26",5.7882,5.8585,5.7882,5.7882,16500.0],["1995-01-27",5.7882,5.8116,5.7413,5.7413,32100.0],["1995-01-30",5.507,5.507,4.9446,5.0852,348300.0],["1995-01-31",5.0852,5.1555,5.0618,5.1086,68700.0],["1995-02-01",5.1555,5.2258,5.1555,5.2024,35400.0],["1995-02-02",5.1555,5.2024,5.1555,5.1789,30300.0],["1995-02-03",5.2024,5.2024,5.1555,5.1789,16500.0],["1995-02-06",5.1789,5.1789,5.1555,5.1555,17700.0],["1995-02-07",5.2111,5.2111,5.1876,5.1876,14700.0],["1995-02-08",5.1876,5.2819,5.1876,5.2819,16500.0],["1995-02-09",5.329,5.4234,5.329,5.3762,124200.0],["1995-02-10",5.3526,5.3526,5.2819,5.3055,8100.0],["1995-02-13",5.2583,5.2583,5.2347,5.2347,4800.0],["1995-02-14",5.2111,5.2111,5.0932,5.0932,60000.0],["1995-02-15",5.0932,5.2111,5.0932,5.2111,17700.0],["1995-02-16",5.1876,5.2819,5.164,5.2819,30600.0],["1995-02-17",5.2583,5.3998,5.2583,5.3762,37200.0],["1995-02-21",5.4234,5.4234,5.3998,5.4234,16800.0],["1995-02-22",5.3998,5.3998,5.3998,5.3998,2700.0],["1995-02-23",5.3998,5.4234,5.2347,5.2347,58800.0],["1995-02-24",5.2347,5.2347,5.2347,5.2347,6900.0],["1995-02-27",5.2347,5.2347,5.2347,5.2347,2400.0],["1995-02-28",5.2347,5.3526,5.2347,5.3055,36600.0],["1995-03-01",5.329,5.3526,5.329,5.3526,6600.0],["1995-03-02",5.329,5.329,5.329,5.329,4500.0],["1995-03-03",5.329,5.3526,5.329,5.3526,8700.0],["1995-03-06",5.3526,5.4234,5.3526,5.4234,76500.0],["1995-03-07",5.3998,5.4234,5.3762,5.3762,19800.0],["1995-03-08",5.3762,5.4705,5.3762,5.3998,15000.0],["1995-03-09",5.3762,5.3998,5.3762,5.3998,18000.0],["1995-03-10",5.3762,5.5177,5.3762,5.4941,16500.0],["1995-03-13",5.5177,5.5177,5.4705,5.4705,15900.0],["1995-03-14",5.4234,5.4234,5.4234,5.4234,11700.0],["1995-03-15",5.3998,5.4234,5.3762,5.3762,8400.0],["1995-03-16",5.3526,5.3526,5.3055,5.329,33000.0],["1995-03-17",5.2819,5.2819,5.2819,5.2819,14100.0],["1995-03-20",5.2583,5.2583,5.2347,5.2347,5400.0],["1995-03-21",5.2347,5.2819,5.2111,5.2111,18600.0],["1995-03-22",5.2111,5.2819,5.1876,5.2111,38400.0],["1995-03-23",5.1876,5.1876,5.164,5.164,2700.0],["1995-03-24",5.164,5.2111,5.164,5.1876,9900.0],["1995-03-27",5.2819,5.3055,5.2819,5.2819,9300.0],["1995-03-28",5.3055,5.329,5.2347,5.2347,9000.0],["1995-03-29",5.2583,5.2583,5.2111,5.2347,19200.0],["1995-03-30",5.2347,5.2347,5.1876,5.2111,3600.0],["1995-03-31",5.1876,5.2583,5.1876,5.2583,18000.0],["1995-04-03",5.2701,5.3526,5.2583,5.3526,51000.0],["1995-04-04",5.3762,5.4941,5.3762,5.4705,28800.0],["1995-04-05",5.5177,5.5177,5.4705,5.4705,18300.0],["1995-04-06",5.4705,5.4705,5.3998,5.3998,9000.0],["1995-04-07",5.3762,5.3998,5.3762,5.3762,16500.0],["1995-04-10",5.3762,5.3762,5.3055,5.3055,5700.0],["1995-04-11",5.2819,5.2819,5.2347,5.2819,11700.0],["1995-04-12",5.2583,5.2583,5.2111,5.2111,3000.0],["1995-04-13",5.1876,5.2111,5.1876,5.2111,9600.0],["1995-04-17",5.1876,5.2347,5.1876,5.2111,10200.0],["1995-04-18",5.2583,5.2583,5.2583,5.2583,600.0],["1995-04-19",5.2347,5.2347,5.164,5.164,14100.0],["1995-04-20",5.164,5.1876,5.164,5.1876,3900.0],["1995-04-21",5.164,5.1876,5.1404,5.1876,21300.0],["1995-04-24",5.164,5.164,5.1404,5.1404,3300.0],["1995-04-25",5.1168,5.1168,4.9989,5.0225,86100.0],["1995-04-26",4.9989,4.9989,4.9282,4.9753,77100.0],["1995-04-27",4.9753,4.9989,4.9518,4.9989,8100.0],["1995-04-28",4.9989,5.0932,4.9753,5.0932,22800.0],["1995-05-01",5.0697,5.1168,5.0697,5.0697,15000.0],["1995-05-02",5.0697,5.1168,5.0461,5.0461,16200.0],["1995-05-03",5.0461,5.0932,5.0461,5.0932,13200.0],["1995-05-04",5.0932,5.1168,5.0697,5.0697,42600.0],["1995-05-05",5.0697,5.0815,5.0461,5.0461,31500.0],["1995-05-08",5.0461,5.0461,5.0461,5.0461,6300.0],["1995-05-09",5.0461,5.0461,5.0107,5.0225,23700.0],["1995-05-10",5.0225,5.0461,5.0225,5.0461,84900.0],["1995-05-11",5.0225,5.0461,5.0225,5.0225,4200.0],["1995-05-12",4.9989,5.0461,4.9989,5.0225,33000.0],["1995-05-15",5.031,5.0785,5.031,5.0548,50100.0],["1995-05-16",5.0548,5.0548,4.9836,5.0073,68700.0],["1995-05-17",5.0073,5.0073,4.9836,4.9836,14400.0],["1995-05-18",5.0073,5.0073,4.9361,4.9361,27000.0],["1995-05-19",4.9361,4.9361,4.9124,4.9124,22200.0],["1995-05-22",4.9361,4.9361,4.9124,4.9124,75300.0],["1995-05-23",4.9124,4.9124,4.9124,4.9124,13500.0],["1995-05-24",4.9361,4.9361,4.8887,4.9124,48900.0],["1995-05-25",4.9124,4.9124,4.8887,4.9124,18900.0],["1995-05-26",4.9124,4.9124,4.8887,4.9124,10200.0],["1995-05-30",4.9124,4.9361,4.9124,4.9124,11700.0],["1995-05-31",4.9124,4.9361,4.9124,4.9361,22800.0],["1995-06-01",4.9124,4.9361,4.9124,4.9361,50700.0],["1995-06-02",4.9124,4.9361,4.8887,4.9361,33300.0],["1995-06-05",4.9361,4.9361,4.8887,4.8887,254400.0],["1995-06-06",4.9124,4.9124,4.8887,4.8887,23400.0],["1995-06-07",4.8887,4.9124,4.8649,4.8649,43800.0],["1995-06-08",4.8887,4.8887,4.8649,4.8887,30900.0],["1995-06-09",4.8649,4.8887,4.8649,4.8649,31800.0],["1995-06-12",4.8887,4.8887,4.8649,4.8887,15600.0],["1995-06-13",4.8887,4.8887,4.8649,4.8887,133800.0],["1995-06-14",4.8887,4.8887,4.8649,4.8887,54900.0],["1995-06-15",4.8649,4.9836,4.8649,4.9836,453300.0],["1995-06-16",5.0548,5.126,5.0073,5.031,73500.0],["1995-06-19",5.0548,5.0548,5.0073,5.031,38400.0],["1995-06-20",5.031,5.1022,5.031,5.0785,93000.0],["1995-06-21",5.126,5.1497,5.0785,5.1022,10500.0],["1995-06-22",5.126,5.1734,5.126,5.126,11400.0],["1995-06-23",5.1497,5.1497,5.0785,5.0785,3600.0],["1995-06-26",5.0548,5.0548,4.9361,4.9361,34500.0],["1995-06-27",4.9124,4.9124,4.8887,4.8887,64800.0],["1995-06-28",4.9124,4.9598,4.9124,4.9361,33600.0],["1995-06-29",4.9124,4.9598,4.9124,4.9361,40500.0],["1995-06-30",4.8887,5.0073,4.8649,5.0073,77700.0],["1995-07-03",5.0073,5.0785,5.0073,5.0785,6900.0],["1995-07-05",5.1734,5.2209,5.1734,5.2209,52500.0],["1995-07-06",5.1972,5.2446,5.1972,5.2209,59100.0],["1995-07-07",5.2209,5.2684,5.1972,5.1972,31200.0],["1995-07-10",5.1972,5.3396,5.1972,5.3158,33000.0],["1995-07-11",5.3158,5.3396,5.3158,5.3396,19200.0],["1995-07-12",5.3396,5.4582,5.3158,5.4107,32100.0],["1995-07-13",5.4345,5.5531,5.4107,5.5294,49500.0],["1995-07-14",5.5769,5.6243,5.5769,5.6243,23700.0],["1995-07-17",5.6006,5.6243,5.6006,5.6006,9000.0],["1995-07-18",5.5769,5.6006,5.5531,5.6006,12300.0],["1995-07-19",5.5531,5.6243,5.5294,5.5294,17100.0],["1995-07-20",5.5531,5.5531,5.4819,5.4819,32400.0],["1995-07-21",5.5057,5.5057,5.387,5.387,12900.0],["1995-07-24",5.3396,5.387,5.3396,5.387,9600.0],["1995-07-25",5.3396,5.3396,5.2446,5.2446,15900.0],["1995-07-26",5.2684,5.2684,5.1972,5.1972,32400.0],["1995-07-27",5.2209,5.2209,5.1972,5.1972,24000.0],["1995-07-28",5.1972,5.2209,5.1972,5.2209,12300.0],["1995-07-31",5.2209,5.2209,5.1497,5.1497,27600.0],["1995-08-01",5.126,5.2209,5.126,5.1972,10800.0],["1995-08-02",5.1734,5.1972,5.126,5.1497,29400.0],["1995-08-03",5.1497,5.1734,5.126,5.1734,93000.0],["1995-08-04",5.1497,5.1497,5.1497,5.1497,3300.0],["1995-08-07",5.1972,5.2684,5.1734,5.2446,19800.0],["1995-08-08",5.2446,5.2446,5.1972,5.1972,5700.0],["1995-08-09",5.2446,5.2921,5.2209,5.2446,23100.0],["1995-08-10",5.2921,5.2921,5.2446,5.2684,7800.0],["1995-08-11",5.3158,5.3158,5.2684,5.3158,6600.0],["1995-08-14",5.3158,5.3158,5.2446,5.2446,9000.0],["1995-08-15",5.2809,5.2809,5.2571,5.2809,10500.0],["1995-08-16",5.2809,5.3287,5.2809,5.3287,6000.0],["1995-08-17",5.3287,5.3287,5.3048,5.3048,3300.0],["1995-08-18",5.3526,5.3526,5.3048,5.3048,26700.0],["1995-08-21",5.3048,5.3526,5.3048,5.3526,4800.0],["1995-08-22",5.3526,5.3526,5.3048,5.3048,1500.0],["1995-08-23",5.3048,5.3048,5.3048,5.3048,3300.0],["1995-08-24",5.2809,5.3048,5.2571,5.2809,8400.0],["1995-08-25",5.2809,5.3287,5.2809,5.3048,7800.0],["1995-08-28",5.3048,5.3287,5.3048,5.3048,20100.0],["1995-08-29",5.3287,5.3287,5.3048,5.3287,9300.0],["1995-08-30",5.3526,5.3526,5.3287,5.3526,34500.0],["1995-08-31",5.3526,5.4482,5.3526,5.4482,14400.0],["1995-09-01",5.4004,5.4004,5.3526,5.4004,6000.0],["1995-09-05",5.3526,5.4004,5.3526,5.3526,85200.0],["1995-09-06",5.4004,5.4004,5.4004,5.4004,6000.0],["1995-09-07",5.4243,5.4482,5.4243,5.4482,3600.0],["1995-09-08",5.496,5.496,5.496,5.496,8700.0],["1995-09-11",5.5199,5.5199,5.4721,5.4721,3600.0],["1995-09-12",5.4482,5.5438,5.4482,5.5438,41700.0],["1995-09-13",5.5438,5.5438,5.5199,5.5438,15300.0],["1995-09-14",5.5199,5.5677,5.5199,5.5438,5700.0],["1995-09-15",5.5677,5.5677,5.5438,5.5677,14100.0],["1995-09-18",5.5677,5.5677,5.496,5.5199,9300.0],["1995-09-19",5.496,5.5438,5.4721,5.5438,41700.0],["1995-09-20",5.5916,5.7111,5.5916,5.7111,33000.0],["1995-09-21",5.735,5.8067,5.735,5.8067,40800.0],["1995-09-22",5.8067,5.8067,5.7828,5.7828,11100.0],["1995-09-25",5.7589,5.7828,5.735,5.735,7800.0],["1995-09-26",5.7111,5.735,5.6633,5.6633,11100.0],["1995-09-27",5.6394,5.6633,5.6155,5.6155,12300.0],["1995-09-28",5.6155,5.6394,5.6155,5.6394,16200.0],["1995-09-29",5.6394,5.7111,5.6394,5.7111,14400.0],["1995-10-02",5.7111,5.8305,5.7111,5.8305,84600.0],["1995-10-03",5.8067,5.8544,5.8067,5.8544,23100.0],["1995-10-04",5.8544,5.9022,5.8305,5.8544,49800.0],["1995-10-05",5.8783,5.9022,5.8305,5.8544,21300.0],["1995-10-06",5.8783,5.8783,5.8783,5.8783,6000.0],["1995-10-09",5.8544,5.8783,5.7828,5.8305,12000.0],["1995-10-10",5.8067,5.8067,5.735,5.7589,12300.0],["1995-10-11",5.735,5.8305,5.735,5.8305,6600.0],["1995-10-12",5.8305,5.8544,5.8067,5.8305,3000.0],["1995-10-13",5.8783,5.8783,5.8305,5.8305,12300.0],["1995-10-16",5.8305,5.8305,5.7589,5.7589,5400.0],["1995-10-17",5.735,5.735,5.7111,5.7111,1500.0],["1995-10-18",5.735,5.7828,5.6872,5.7828,40200.0],["1995-10-19",5.7589,5.7828,5.735,5.7828,46500.0],["1995-10-20",5.7589,5.7589,5.7589,5.7589,600.0],["1995-10-23",5.735,5.735,5.7111,5.7111,12000.0],["1995-10-24",5.735,5.735,5.7111,5.7111,7200.0],["1995-10-25",5.7111,5.7111,5.6872,5.6872,3300.0],["1995-10-26",5.6872,5.6872,5.6872,5.6872,11100.0],["1995-10-27",5.6633,5.6633,5.6633,5.6633,3300.0],["1995-10-30",5.6633,5.6633,5.6155,5.6394,27600.0],["1995-10-31",5.6394,5.6872,5.6394,5.6872,9300.0],["1995-11-01",5.7111,5.735,5.7111,5.735,40500.0],["1995-11-02",5.7589,5.7828,5.735,5.7828,31200.0],["1995-11-03",5.7589,5.7589,5.7589,5.7589,1500.0],["1995-11-06",5.735,5.7589,5.735,5.735,21300.0],["1995-11-07",5.735,5.735,5.735,5.735,20100.0],["1995-11-08",5.7111,5.7589,5.7111,5.7589,33900.0],["1995-11-09",5.735,5.7828,5.7111,5.7828,12300.0],["1995-11-10",5.7589,5.7589,5.735,5.735,18900.0],["1995-11-13",5.7111,5.7111,5.6633,5.6633,4800.0],["1995-11-14",5.6155,5.6155,5.5438,5.5677,63300.0],["1995-11-15",5.6524,5.6524,5.5321,5.5321,79800.0],["1995-11-16",5.5321,5.6043,5.508,5.5802,86700.0],["1995-11-17",5.5802,5.6283,5.5321,5.5561,61200.0],["1995-11-20",5.5802,5.6283,5.5562,5.6283,440700.0],["1995-11-21",5.6283,5.8207,5.6283,5.7486,108300.0],["1995-11-22",5.7726,5.8688,5.7726,5.8688,35400.0],["1995-11-24",5.8448,5.8448,5.8448,5.8448,2700.0],["1995-11-27",5.8688,6.1334,5.8207,6.1094,70800.0],["1995-11-28",6.1214,6.3018,6.1094,6.1575,68400.0],["1995-11-29",6.1575,6.4461,6.1334,6.4461,64800.0],["1995-11-30",6.398,6.398,6.1094,6.1334,79500.0],["1995-12-01",6.1094,6.1334,6.1094,6.1334,113400.0],["1995-12-04",6.1094,6.1094,6.0372,6.0613,37800.0],["1995-12-05",6.0372,6.1094,6.0372,6.1094,86400.0],["1995-12-06",6.1815,6.1815,6.1094,6.1334,198300.0],["1995-12-07",6.1334,6.1334,5.941,5.941,75900.0],["1995-12-08",5.9169,5.9169,5.7967,5.8207,79200.0],["1995-12-11",5.8448,6.0853,5.8448,6.0613,58500.0],["1995-12-12",6.0372,6.0372,5.941,5.941,249900.0],["1995-12-13",5.941,6.0372,5.941,6.0132,16200.0],["1995-12-14",6.0372,6.1575,6.0372,6.1334,91500.0],["1995-12-15",6.1815,6.1815,5.965,5.965,36300.0],["1995-12-18",5.8929,5.8929,5.8207,5.8207,50400.0],["1995-12-19",5.7967,5.7967,5.5562,5.7005,280500.0],["1995-12-20",5.7726,5.8207,5.7726,5.7967,244200.0],["1995-12-21",5.7726,5.8929,5.7726,5.8688,89100.0],["1995-12-22",5.8448,6.1815,5.8448,6.1334,54000.0],["1995-12-26",6.1334,6.1334,5.9891,6.0132,25200.0],["1995-12-27",6.0131,6.0853,6.0131,6.0372,9300.0],["1995-12-28",6.0372,6.0613,6.0132,6.0132,39000.0],["1995-12-29",5.9891,5.9891,5.8688,5.941,37500.0],["1996-01-02",5.965,6.3018,5.965,6.2777,63000.0],["1996-01-03",6.2537,6.2537,6.1094,6.2056,31200.0],["1996-01-04",6.1815,6.2056,6.1334,6.2056,13800.0],["1996-01-05",6.1815,6.2537,6.1815,6.2056,17700.0],["1996-01-08",6.2296,6.2296,6.1575,6.1575,9000.0],["1996-01-09",6.1575,6.1575,6.0613,6.0613,32400.0],["1996-01-10",6.0131,6.1334,6.0131,6.1334,78300.0],["1996-01-11",6.1094,6.1575,6.1094,6.1334,13800.0],["1996-01-12",6.1575,6.1575,6.1334,6.1575,16200.0],["1996-01-15",6.1334,6.1334,6.0853,6.0853,6000.0],["1996-01-16",6.0853,6.0853,6.0132,6.0132,49800.0],["1996-01-17",5.9891,6.0131,5.965,5.965,12600.0],["1996-01-18",5.941,5.9891,5.9169,5.9891,9600.0],["1996-01-19",5.9891,5.9891,5.9169,5.941,13800.0],["1996-01-22",5.9169,5.941,5.8929,5.9169,11400.0],["1996-01-23",5.8929,5.9169,5.8929,5.9169,33000.0],["1996-01-24",5.9169,5.9169,5.8929,5.9169,10200.0],["1996-01-25",5.941,5.941,5.8929,5.8929,4200.0],["1996-01-26",5.8929,5.965,5.8929,5.965,6900.0],["1996-01-29",5.941,6.0372,5.941,6.0132,19500.0],["1996-01-30",6.0132,6.0613,6.0132,6.0132,13200.0],["1996-01-31",6.0613,6.0853,6.0132,6.0613,196200.0],["1996-02-01",6.0372,6.1334,6.0372,6.1334,48300.0],["1996-02-02",6.1334,6.2296,6.1334,6.2056,18000.0],["1996-02-05",6.2056,6.422,6.1815,6.398,30000.0],["1996-02-06",6.398,6.422,6.398,6.422,17700.0],["1996-02-07",6.3739,6.4942,6.3739,6.4942,25800.0],["1996-02-08",6.4701,6.5423,6.422,6.4701,26400.0],["1996-02-09",6.4343,6.5069,6.4102,6.5069,24300.0],["1996-02-12",6.4827,6.5553,6.4827,6.5069,22800.0],["1996-02-13",6.4827,6.5311,6.4585,6.5069,23400.0],["1996-02-14",6.4827,6.4827,6.4343,6.4343,15600.0],["1996-02-15",6.386,6.386,6.1925,6.1925,113400.0],["1996-02-16",6.1441,6.1441,5.9989,6.0231,35400.0],["1996-02-20",5.9989,5.9989,5.878,5.878,17100.0],["1996-02-21",5.878,5.878,5.8296,5.8538,10500.0],["1996-02-22",5.8296,5.8296,5.7329,5.7329,37800.0],["1996-02-23",5.757,5.8054,5.757,5.8054,23100.0],["1996-02-26",5.757,5.757,5.6119,5.6119,216900.0],["1996-02-27",5.5877,5.5877,5.37,5.3942,103800.0],["1996-02-28",5.37,5.4184,5.3458,5.3458,58200.0],["1996-02-29",5.37,5.4184,5.3458,5.37,140400.0],["1996-03-01",5.4184,5.4668,5.4184,5.4668,29100.0],["1996-03-04",5.491,5.491,5.4426,5.4426,27300.0],["1996-03-05",5.4668,5.5152,5.4184,5.4426,44100.0],["1996-03-06",5.3942,5.3942,5.2249,5.2249,182400.0],["1996-03-07",5.2249,5.2491,5.2007,5.2491,97800.0],["1996-03-08",5.2491,5.3458,5.2491,5.2733,107700.0],["1996-03-11",5.3216,5.4184,5.3216,5.3458,135300.0],["1996-03-12",5.37,5.4184,5.3458,5.4184,33300.0],["1996-03-13",5.4426,5.491,5.2975,5.2975,50400.0],["1996-03-14",5.3216,5.4426,5.2975,5.4426,45300.0],["1996-03-15",5.4184,5.6119,5.4184,5.5877,26400.0],["1996-03-18",5.5877,5.6603,5.5877,5.6603,17100.0],["1996-03-19",5.6119,5.7087,5.6119,5.6845,21300.0],["1996-03-20",5.6845,5.6845,5.6603,5.6603,12900.0],["1996-03-21",5.6603,5.6603,5.6119,5.6119,22800.0],["1996-03-22",5.6361,5.6603,5.6119,5.6119,38400.0],["1996-03-25",5.6603,5.6603,5.6361,5.6361,11700.0],["1996-03-26",5.6603,5.7812,5.6603,5.7812,17700.0],["1996-03-27",5.757,5.8054,5.7329,5.8054,34500.0],["1996-03-28",5.8296,5.9264,5.8296,5.9264,15000.0],["1996-03-29",5.9264,6.0473,5.9264,6.0231,16500.0],["1996-04-01",5.9989,6.0957,5.9989,6.0473,20100.0],["1996-04-02",6.0715,6.0715,5.9748,5.9748,13800.0],["1996-04-03",5.9506,5.9506,5.9264,5.9506,3600.0],["1996-04-04",5.9264,5.9506,5.9022,5.9264,5400.0],["1996-04-08",5.9022,5.9022,5.7812,5.7812,10200.0],["1996-04-09",5.7812,5.7812,5.7087,5.7087,12300.0],["1996-04-10",5.6845,5.6845,5.6119,5.6119,26100.0],["1996-04-11",5.5877,5.5877,5.4184,5.4184,51600.0],["1996-04-12",5.4184,5.4184,5.37,5.37,15300.0],["1996-04-15",5.37,5.37,5.3216,5.37,20400.0],["1996-04-16",5.3942,5.4668,5.3942,5.4426,47700.0],["1996-04-17",5.4426,5.5152,5.4426,5.5152,44400.0],["1996-04-18",5.5152,5.5877,5.491,5.5877,31500.0],["1996-04-19",5.6361,5.6603,5.6119,5.6603,27000.0],["1996-04-22",5.7087,5.7329,5.7087,5.7087,25200.0],["1996-04-23",5.7329,5.7812,5.7329,5.7329,20400.0],["1996-04-24",5.7812,5.8538,5.757,5.8538,40800.0],["1996-04-25",5.878,5.878,5.8296,5.8538,8700.0],["1996-04-26",5.8538,5.8538,5.8296,5.8296,12300.0],["1996-04-29",5.8538,5.8538,5.8296,5.8296,36000.0],["1996-04-30",5.8538,5.8538,5.7329,5.7329,31800.0],["1996-05-01",5.7329,5.8054,5.7329,5.7812,19500.0],["1996-05-02",5.7812,5.7812,5.6845,5.6845,34500.0],["1996-05-03",5.7087,5.7329,5.6845,5.6845,18300.0],["1996-05-06",5.6845,5.6845,5.5635,5.5635,30900.0],["1996-05-07",5.5635,5.5635,5.5152,5.5152,76800.0],["1996-05-08",5.491,5.5393,5.4668,5.5152,114600.0],["1996-05-09",5.491,5.491,5.4668,5.4668,64200.0],["1996-05-10",5.4668,5.5152,5.4426,5.5152,37500.0],["1996-05-13",5.5152,5.5393,5.491,5.5152,26700.0],["1996-05-14",5.5635,5.6361,5.5635,5.6361,21900.0],["1996-05-15",5.6845,5.9506,5.6603,5.9264,83400.0],["1996-05-16",5.9634,6.012,5.9634,6.012,12300.0],["1996-05-17",6.0121,6.1094,5.9877,6.0607,32100.0],["1996-05-20",6.0364,6.1824,6.0364,6.1824,25500.0],["1996-05-21",6.1824,6.2798,6.1581,6.2555,13800.0],["1996-05-22",6.3041,6.3041,6.2068,6.2555,26100.0],["1996-05-23",6.2311,6.2311,6.1824,6.2311,44700.0],["1996-05-24",6.2311,6.2311,6.2311,6.2311,5700.0],["1996-05-28",6.1824,6.2555,6.1824,6.2555,36000.0],["1996-05-29",6.2555,6.2798,6.2068,6.2068,6600.0],["1996-05-30",6.2068,6.2068,6.2068,6.2068,8100.0],["1996-05-31",6.2068,6.4258,6.2068,6.3528,29100.0],["1996-06-03",6.3285,6.3528,6.2798,6.3528,18900.0],["1996-06-04",6.3285,6.3285,6.2798,6.2798,6600.0],["1996-06-05",6.1094,6.1094,5.7443,5.8173,191700.0],["1996-06-06",5.8173,5.8173,5.6956,5.72,103500.0],["1996-06-07",5.6469,5.6956,5.6226,5.6956,83700.0],["1996-06-10",5.6713,5.6713,5.5252,5.5252,40500.0],["1996-06-11",5.5496,5.6469,5.5496,5.6469,60000.0],["1996-06-12",5.6469,5.6469,5.6226,5.6469,21900.0],["1996-06-13",5.6469,5.6469,5.6226,5.6469,24600.0],["1996-06-14",5.6226,5.6469,5.6226,5.6226,22500.0],["1996-06-17",5.6469,5.6469,5.6226,5.6226,10200.0],["1996-06-18",5.6226,5.6469,5.6226,5.6469,13800.0],["1996-06-19",5.6469,5.6469,5.6226,5.6226,5400.0],["1996-06-20",5.6226,5.6226,5.6226,5.6226,15000.0],["1996-06-21",5.6469,5.6469,5.6226,5.6226,15000.0],["1996-06-24",5.6226,5.6713,5.6226,5.6713,196500.0],["1996-06-25",5.6956,5.793,5.6956,5.7443,159300.0],["1996-06-26",5.7443,5.7443,5.72,5.7443,53700.0],["1996-06-27",5.7443,5.7686,5.7443,5.7686,38100.0],["1996-06-28",5.7443,5.9147,5.7443,5.866,84600.0],["1996-07-01",5.866,5.8903,5.866,5.866,23700.0],["1996-07-02",5.866,5.9147,5.866,5.8903,15900.0],["1996-07-03",5.939,5.939,5.8903,5.939,24000.0],["1996-07-05",5.939,5.939,5.939,5.939,14100.0],["1996-07-08",5.9147,5.9877,5.9147,5.9877,11700.0],["1996-07-09",5.9877,6.012,5.9634,5.9634,15300.0],["1996-07-10",5.9634,5.9634,5.9147,5.9147,4500.0],["1996-07-11",5.9147,5.9147,5.6956,5.6956,36300.0],["1996-07-12",5.6956,5.7443,5.6956,5.72,18900.0],["1996-07-15",5.6956,5.7443,5.6956,5.72,34200.0],["1996-07-16",5.72,5.7443,5.6713,5.6956,157200.0],["1996-07-17",5.7443,5.8417,5.72,5.7443,101100.0],["1996-07-18",5.7443,5.7686,5.72,5.7443,54900.0],["1996-07-19",5.7686,5.7686,5.6956,5.6956,19500.0],["1996-07-22",5.6713,5.72,5.6469,5.72,36000.0],["1996-07-23",5.6713,5.7443,5.6713,5.6956,70200.0],["1996-07-24",5.6469,5.7686,5.6226,5.6713,67500.0],["1996-07-25",5.72,5.72,5.6469,5.6469,119100.0],["1996-07-26",5.6469,5.6713,5.6469,5.6713,4800.0],["1996-07-29",5.6469,5.6956,5.6226,5.6226,32400.0],["1996-07-30",5.6469,5.6469,5.5983,5.5983,87900.0],["1996-07-31",5.5983,5.6226,5.5739,5.5983,66300.0],["1996-08-01",5.5983,5.6226,5.5252,5.5252,28800.0],["1996-08-02",5.5739,5.5983,5.5009,5.5009,62700.0],["1996-08-05",5.5252,5.5739,5.5252,5.5252,15000.0],["1996-08-06",5.5496,5.5496,5.5252,5.5252,9900.0],["1996-08-07",5.5252,5.5252,5.5009,5.5252,9300.0],["1996-08-08",5.5739,5.5739,5.5252,5.5252,15900.0],["1996-08-09",5.5496,5.5739,5.5496,5.5739,6300.0],["1996-08-12",5.5739,5.6469,5.5496,5.6469,95700.0],["1996-08-13",5.6226,5.6226,5.5496,5.5983,69300.0],["1996-08-14",5.5739,5.5983,5.5739,5.5983,12300.0],["1996-08-15",5.6845,5.6845,5.6355,5.6355,83700.0],["1996-08-16",5.6355,5.6355,5.6355,5.6355,10800.0],["1996-08-19",5.6355,5.6355,5.611,5.6355,17100.0],["1996-08-20",5.611,5.611,5.5865,5.611,18900.0],["1996-08-21",5.611,5.611,5.5865,5.611,62700.0],["1996-08-22",5.6355,5.66,5.6355,5.66,31200.0],["1996-08-23",5.66,5.6845,5.5865,5.5865,26100.0],["1996-08-26",5.5865,5.6355,5.5865,5.5865,12300.0],["1996-08-27",5.5865,5.66,5.5865,5.66,15000.0],["1996-08-28",5.758,5.856,5.758,5.856,14400.0],["1996-08-29",5.8315,5.8315,5.7825,5.7825,10200.0],["1996-08-30",5.7825,5.807,5.758,5.7825,13500.0],["1996-09-03",5.758,5.758,5.7335,5.7335,8400.0],["1996-09-04",5.758,5.8315,5.7335,5.807,39600.0],["1996-09-05",5.807,5.8805,5.807,5.856,8700.0],["1996-09-06",5.9295,6.0765,5.9295,6.052,44400.0],["1996-09-09",6.052,6.052,6.003,6.0275,32400.0],["1996-09-10",6.0765,6.0765,6.0275,6.0765,39000.0],["1996-09-11",6.0765,6.0765,6.052,6.0765,120600.0],["1996-09-12",6.0765,6.0765,6.0275,6.0275,9300.0],["1996-09-13",6.0275,6.052,5.9785,5.9785,18600.0],["1996-09-16",5.954,6.052,5.9295,6.052,12600.0],["1996-09-17",6.0275,6.1256,6.0275,6.1011,7800.0],["1996-09-18",6.1011,6.1256,6.0765,6.1011,11400.0],["1996-09-19",6.0765,6.1011,6.0765,6.0765,9300.0],["1996-09-20",6.0275,6.0765,6.0275,6.052,23100.0],["1996-09-23",6.0275,6.0275,5.9785,5.9785,53400.0],["1996-09-24",5.9785,5.9785,5.9295,5.9295,13500.0],["1996-09-25",5.9295,5.9295,5.856,5.905,47700.0],["1996-09-26",5.8805,5.905,5.856,5.905,3900.0],["1996-09-27",5.9295,5.9295,5.905,5.905,5100.0],["1996-09-30",5.905,5.9295,5.905,5.905,32700.0],["1996-10-01",5.8805,5.8805,5.856,5.856,21600.0],["1996-10-02",5.856,5.8805,5.856,5.8805,4200.0],["1996-10-03",5.856,5.856,5.8315,5.8315,13500.0],["1996-10-04",5.856,5.905,5.856,5.905,6300.0],["1996-10-07",5.9295,5.9785,5.9295,5.9785,16500.0],["1996-10-08",5.9785,6.003,5.9785,6.003,8400.0],["1996-10-09",6.003,6.003,5.9785,5.9785,12900.0],["1996-10-10",5.9785,6.0765,5.9785,6.0765,27000.0],["1996-10-11",6.052,6.0765,6.052,6.0765,29100.0],["1996-10-14",6.1011,6.1011,6.0765,6.0765,5700.0],["1996-10-15",6.1011,6.1256,6.0765,6.1011,27000.0],["1996-10-16",6.1501,6.1746,6.1256,6.1501,14700.0],["1996-10-17",6.1991,6.1991,6.1256,6.1256,43500.0],["1996-10-18",6.1011,6.1256,6.0275,6.0275,51300.0],["1996-10-21",6.052,6.0765,6.0275,6.052,32400.0],["1996-10-22",6.052,6.052,5.9785,5.9785,39900.0],["1996-10-23",6.003,6.003,5.954,5.954,19800.0],["1996-10-24",5.9785,5.9785,5.9295,5.954,27000.0],["1996-10-25",5.9295,5.954,5.9295,5.954,4800.0],["1996-10-28",5.9295,5.9295,5.856,5.856,32100.0],["1996-10-29",5.856,6.0275,5.856,6.0275,29100.0],["1996-10-30",6.0275,6.0275,5.9785,5.9785,6900.0],["1996-10-31",5.9785,6.1011,5.954,6.1011,21000.0],["1996-11-01",6.1256,6.1256,6.0765,6.0765,5700.0],["1996-11-04",6.1011,6.1256,6.1011,6.1011,6600.0],["1996-11-05",6.052,6.052,6.052,6.052,19500.0],["1996-11-06",6.052,6.0765,6.052,6.0765,600.0],["1996-11-07",6.052,6.0765,6.052,6.0765,8400.0],["1996-11-08",6.052,6.0765,6.0275,6.0765,2400.0],["1996-11-11",6.052,6.0765,6.052,6.052,4200.0],["1996-11-12",6.052,6.1011,6.052,6.0765,8700.0],["1996-11-13",6.1256,6.1256,6.1011,6.1011,72600.0],["1996-11-14",6.1011,6.1011,6.0765,6.0765,5700.0],["1996-11-15",6.052,6.0765,6.0275,6.0275,13500.0],["1996-11-18",6.052,6.052,5.9785,6.003,33600.0],["1996-11-19",5.9785,5.9785,5.9295,5.9295,29700.0],["1996-11-20",5.9177,6.041,5.9177,6.0163,40200.0],["1996-11-21",6.041,6.041,5.967,5.967,129600.0],["1996-11-22",6.0163,6.0163,5.9917,5.9917,30900.0],["1996-11-25",5.9917,6.041,5.9917,6.0163,32400.0],["1996-11-26",6.0163,6.0163,5.967,5.967,11400.0],["1996-11-27",5.967,5.967,5.893,5.9177,9000.0],["1996-11-29",5.9177,5.9177,5.9177,5.9177,5400.0],["1996-12-02",5.893,5.9177,5.893,5.9177,18300.0],["1996-12-03",5.9177,5.9177,5.893,5.893,155700.0],["1996-12-04",5.9177,5.9177,5.893,5.893,31800.0],["1996-12-05",5.8684,5.8684,5.8684,5.8684,97200.0],["1996-12-06",5.8437,5.8437,5.7451,5.7698,75900.0],["1996-12-09",5.8437,5.893,5.8191,5.893,30900.0],["1996-12-10",5.8684,5.9424,5.8684,5.893,37800.0],["1996-12-11",5.9424,5.9424,5.8684,5.8684,69600.0],["1996-12-12",5.893,5.893,5.8437,5.8437,30300.0],["1996-12-13",5.8437,5.8684,5.8437,5.8684,18300.0],["1996-12-16",5.8437,5.8684,5.7944,5.7944,25200.0],["1996-12-17",5.7944,5.8191,5.7944,5.7944,22500.0],["1996-12-18",5.8191,5.9177,5.8191,5.8437,33600.0],["1996-12-19",5.893,5.9424,5.893,5.9177,28200.0],["1996-12-20",5.967,5.9917,5.893,5.9177,31500.0],["1996-12-23",5.9177,5.9177,5.7944,5.7944,9900.0],["1996-12-24",5.8191,5.8191,5.8191,5.8191,300.0],["1996-12-26",5.8437,5.9177,5.8437,5.9177,50400.0],["1996-12-27",5.893,5.893,5.8684,5.8684,10200.0],["1996-12-30",5.893,5.893,5.7698,5.7698,55500.0],["1996-12-31",5.7698,5.8437,5.7698,5.8191,21300.0],["1997-01-02",5.893,5.893,5.8437,5.8684,51900.0],["1997-01-03",5.8684,5.8684,5.8437,5.8437,30900.0],["1997-01-06",5.8684,5.893,5.8684,5.893,49500.0],["1997-01-07",5.8684,5.893,5.8684,5.8684,24600.0],["1997-01-08",5.9177,6.0163,5.9177,5.967,71100.0],["1997-01-09",6.0163,6.041,5.967,6.041,81000.0],["1997-01-10",6.0656,6.115,6.0656,6.0656,41700.0],["1997-01-13",6.115,6.115,5.9917,6.0163,48000.0],["1997-01-14",6.0656,6.115,6.041,6.0903,57900.0],["1997-01-15",6.115,6.115,6.0656,6.0903,33900.0],["1997-01-16",6.115,6.115,6.0656,6.0903,40500.0],["1997-01-17",6.0903,6.115,6.0903,6.115,17100.0],["1997-01-20",6.0903,6.115,6.0656,6.0903,18300.0],["1997-01-21",6.0656,6.115,6.0656,6.0656,43200.0],["1997-01-22",6.041,6.0903,6.041,6.0903,15900.0],["1997-01-23",6.115,6.2136,6.115,6.1643,42600.0],["1997-01-24",6.1889,6.2136,6.1889,6.1889,30900.0],["1997-01-27",6.1643,6.2382,6.1643,6.1889,42000.0],["1997-01-28",6.2136,6.2136,6.1889,6.2136,26100.0],["1997-01-29",6.1889,6.1889,6.1643,6.1643,36000.0],["1997-01-30",6.1396,6.1643,6.1396,6.1396,20400.0],["1997-01-31",6.1396,6.1643,6.1396,6.1643,19200.0],["1997-02-03",6.115,6.1396,6.0903,6.0903,25200.0],["1997-02-04",6.0656,6.0656,6.0656,6.0656,14700.0],["1997-02-05",6.0656,6.0903,6.0656,6.0903,21900.0],["1997-02-06",6.115,6.3122,6.115,6.2136,531600.0],["1997-02-07",6.2629,6.3369,6.2629,6.3122,282600.0],["1997-02-10",6.3615,6.5095,6.3615,6.4848,267000.0],["1997-02-11",6.4848,6.5095,6.4108,6.4848,118500.0],["1997-02-12",6.4848,6.5095,6.4848,6.4848,22500.0],["1997-02-13",6.5095,6.5095,6.4602,6.5095,69000.0],["1997-02-14",6.5095,6.5095,6.4848,6.4848,161400.0],["1997-02-18",6.5265,6.6258,6.4769,6.5265,82500.0],["1997-02-19",6.5265,6.725,6.5265,6.6754,204600.0],["1997-02-20",6.6506,6.8243,6.6506,6.7995,230100.0],["1997-02-21",6.8491,6.9484,6.8491,6.8987,344400.0],["1997-02-24",6.8987,6.9484,6.8987,6.9484,37200.0],["1997-02-25",6.9236,6.9236,6.8987,6.8987,27600.0],["1997-02-26",6.9236,6.9236,6.8491,6.8491,60000.0],["1997-02-27",6.8491,6.9484,6.8491,6.9484,61200.0],["1997-02-28",6.8739,6.8987,6.7995,6.8739,24900.0],["1997-03-03",6.9236,6.9236,6.8987,6.9236,34800.0],["1997-03-04",6.9236,6.998,6.9236,6.9732,160800.0],["1997-03-05",6.998,7.0973,6.9732,7.0973,207900.0],["1997-03-06",7.0973,7.2213,7.0973,7.2213,58200.0],["1997-03-07",7.1965,7.2213,7.1221,7.1965,79200.0],["1997-03-10",7.1717,7.1717,7.0973,7.1469,24000.0],["1997-03-11",7.1469,7.1965,7.0724,7.1965,110100.0],["1997-03-12",7.1717,7.1841,7.1221,7.1221,74100.0],["1997-03-13",7.0973,7.0973,6.8739,6.8739,35400.0],["1997-03-14",6.8739,7.0228,6.8739,7.0228,67500.0],["1997-03-17",6.9732,7.0973,6.9732,7.0973,86700.0],["1997-03-18",7.1221,7.2213,7.0973,7.2213,67200.0],["1997-03-19",7.1965,7.3206,7.1965,7.2462,40200.0],["1997-03-20",7.2213,7.3206,7.2213,7.3206,70200.0],["1997-03-21",7.3206,7.3206,7.1965,7.1965,48300.0],["1997-03-24",7.1717,7.1717,7.0724,7.1221,23100.0],["1997-03-25",7.1221,7.1717,7.0724,7.0724,18000.0],["1997-03-26",7.0476,7.0476,7.0228,7.0476,19500.0],["1997-03-27",7.0228,7.0228,6.9236,6.9484,21000.0],["1997-03-31",6.9236,6.9236,6.7995,6.7995,30300.0],["1997-04-01",6.8243,6.8987,6.8243,6.8987,51000.0],["1997-04-02",6.8863,6.9236,6.8739,6.8987,3900.0],["1997-04-03",6.8739,6.8739,6.6754,6.6754,15300.0],["1997-04-04",6.6754,6.998,6.6754,6.9236,59100.0],["1997-04-07",6.8987,6.8987,6.8491,6.8491,33600.0],["1997-04-08",6.8491,6.8491,6.6754,6.6754,84000.0],["1997-04-09",6.6506,6.6506,6.6009,6.6258,19500.0],["1997-04-10",6.6506,6.6506,6.6258,6.6506,10800.0],["1997-04-11",6.601,6.601,6.5513,6.5761,13800.0],["1997-04-14",6.5265,6.5265,6.328,6.328,31500.0],["1997-04-15",6.328,6.328,6.2535,6.2783,39600.0],["1997-04-16",6.2535,6.3032,6.2535,6.2783,50100.0],["1997-04-17",6.2535,6.3032,6.1295,6.1543,37800.0],["1997-04-18",6.1543,6.1543,6.055,6.1295,207900.0],["1997-04-21",6.1543,6.2783,6.1543,6.2783,79500.0],["1997-04-22",6.328,6.4272,6.328,6.3776,51900.0],["1997-04-23",6.4024,6.4024,6.2535,6.4024,138900.0],["1997-04-24",6.4024,6.4272,6.4024,6.4024,20100.0],["1997-04-25",6.4024,6.4024,6.3776,6.4024,39000.0],["1997-04-28",6.3776,6.4272,6.3032,6.3032,51600.0],["1997-04-29",6.328,6.3776,6.328,6.3776,21600.0],["1997-04-30",6.3528,6.4769,6.3528,6.4769,12000.0],["1997-05-01",6.5265,6.6258,6.5265,6.6258,29700.0],["1997-05-02",6.6258,6.8491,6.6258,6.8491,28200.0],["1997-05-05",6.8987,6.998,6.8491,6.8987,45300.0],["1997-05-06",6.8739,6.8739,6.7498,6.7747,15900.0],["1997-05-07",6.7747,6.8243,6.7002,6.725,19200.0],["1997-05-08",6.7002,6.7747,6.6506,6.6506,16800.0],["1997-05-09",6.6754,6.6754,6.5761,6.5761,49800.0],["1997-05-12",6.601,6.6258,6.5513,6.5513,34500.0],["1997-05-13",6.5761,6.5761,6.5017,6.5017,31500.0],["1997-05-14",6.5017,6.6506,6.4769,6.6506,43200.0],["1997-05-15",6.6754,6.6754,6.6506,6.6506,41700.0],["1997-05-16",6.6754,6.7002,6.6506,6.6754,23700.0],["1997-05-19",6.7002,6.7002,6.6506,6.6754,28800.0],["1997-05-20",6.7002,6.7002,6.6506,6.6506,25500.0],["1997-05-21",6.6925,6.7175,6.6676,6.6925,34200.0],["1997-05-22",6.6676,6.6676,6.6426,6.6676,42900.0],["1997-05-23",6.6676,6.6925,6.6676,6.6676,53100.0],["1997-05-27",6.6176,6.6426,6.5677,6.6426,37500.0],["1997-05-28",6.6426,6.6426,6.5677,6.5926,27900.0],["1997-05-29",6.6176,6.6176,6.5677,6.6176,42900.0],["1997-05-30",6.6676,6.8673,6.6676,6.8673,99000.0],["1997-06-02",6.9173,7.192,6.9173,7.0921,102900.0],["1997-06-03",7.0921,7.0921,7.0921,7.0921,30000.0],["1997-06-04",7.0921,7.167,7.0671,7.167,80100.0],["1997-06-05",7.192,7.2669,7.192,7.2169,83700.0],["1997-06-06",7.192,7.192,7.0921,7.167,33000.0],["1997-06-09",7.167,7.167,6.9672,6.9672,50700.0],["1997-06-10",6.9672,6.9672,6.7924,6.8923,78600.0],["1997-06-11",6.9173,6.9423,6.8673,6.8923,56400.0],["1997-06-12",6.9423,6.9922,6.9173,6.9922,32400.0],["1997-06-13",7.0172,7.0671,6.9672,7.0172,31500.0],["1997-06-16",6.9922,6.9922,6.8673,6.9672,30900.0],["1997-06-17",6.9672,7.0671,6.9423,7.0671,28800.0],["1997-06-18",7.0921,7.0921,7.0172,7.0421,15000.0],["1997-06-19",7.0921,7.0921,7.0421,7.0921,40200.0],["1997-06-20",7.0921,7.142,7.0671,7.0921,96600.0],["1997-06-23",7.0921,7.0921,7.0172,7.0921,81000.0],["1997-06-24",7.142,7.167,7.0921,7.0921,66600.0],["1997-06-25",7.142,7.142,6.9672,6.9797,37200.0],["1997-06-26",6.9797,6.9922,6.9173,6.9922,95700.0],["1997-06-27",7.0421,7.1171,7.0421,7.0796,119700.0],["1997-06-30",7.0421,7.2419,7.0421,7.192,139500.0],["1997-07-01",7.192,7.2294,7.192,7.2294,24300.0],["1997-07-02",7.2294,7.3918,7.2294,7.3918,138600.0],["1997-07-03",7.3918,7.3918,7.3293,7.3293,16200.0],["1997-07-07",7.2919,7.4667,7.2919,7.4417,39000.0],["1997-07-08",7.3918,7.4292,7.3543,7.4292,41700.0],["1997-07-09",7.3918,7.3918,7.2419,7.2919,42600.0],["1997-07-10",7.2919,7.2919,7.2544,7.2544,21900.0],["1997-07-11",7.2045,7.2794,7.2045,7.2794,29100.0],["1997-07-14",7.2669,7.3168,7.2669,7.3168,20100.0],["1997-07-15",7.3418,7.4417,7.3418,7.4417,7800.0],["1997-07-16",7.4417,7.579,7.4417,7.579,107100.0],["1997-07-17",7.5291,7.5541,7.3668,7.3668,42600.0],["1997-07-18",7.3543,7.4042,7.3543,7.3918,17100.0],["1997-07-21",7.3918,7.4792,7.3918,7.4542,17700.0],["1997-07-22",7.4542,7.5041,7.4417,7.4916,65400.0],["1997-07-23",7.4916,7.5041,7.4916,7.5041,6900.0],["1997-07-24",7.4916,7.579,7.4916,7.5666,91200.0],["1997-07-25",7.5166,7.5666,7.5166,7.5166,169800.0],["1997-07-28",7.5166,7.5166,7.3918,7.3918,16200.0],["1997-07-29",7.3918,7.3918,7.2544,7.2544,41400.0],["1997-07-30",7.3044,7.4542,7.2919,7.4542,43200.0],["1997-07-31",7.3793,7.5291,7.3793,7.5041,53700.0],["1997-08-01",7.5416,7.5416,7.4916,7.5041,40500.0],["1997-08-04",7.4916,7.5541,7.4916,7.5416,140100.0],["1997-08-05",7.5166,7.579,7.5041,7.5166,26700.0],["1997-08-06",7.2419,7.2419,6.8923,6.8923,99600.0],["1997-08-07",6.9672,7.0921,6.9672,7.0671,72000.0],["1997-08-08",7.0546,7.0546,6.9922,7.0546,116100.0],["1997-08-11",6.9797,7.0297,6.9797,7.0047,37800.0],["1997-08-12",7.0047,7.0796,6.9423,6.9547,43500.0],["1997-08-13",7.0671,7.0671,6.9048,7.0172,86100.0],["1997-08-14",6.9672,7.0671,6.8923,7.0671,107100.0],["1997-08-15",7.0671,7.0671,6.9423,6.9423,33000.0],["1997-08-18",6.9423,6.9797,6.8673,6.8673,94200.0],["1997-08-19",6.8673,6.9547,6.8673,6.9547,61200.0],["1997-08-20",6.9593,7.0974,6.9593,7.0849,184200.0],["1997-08-21",7.1351,7.1603,7.0095,7.0221,38100.0],["1997-08-22",7.0095,7.11,6.9844,7.0849,33000.0],["1997-08-25",7.0598,7.0598,6.9844,6.9844,44400.0],["1997-08-26",6.9844,6.9844,6.909,6.909,59700.0],["1997-08-27",6.9341,6.9593,6.9216,6.9467,68700.0],["1997-08-28",7.0472,7.0472,6.997,6.997,32700.0],["1997-08-29",6.997,7.1854,6.997,7.11,50700.0],["1997-09-02",7.11,7.1351,7.0598,7.0849,29700.0],["1997-09-03",7.0598,7.11,6.9969,7.0598,32700.0],["1997-09-04",7.0346,7.0346,6.8839,6.8839,75000.0],["1997-09-05",6.9341,7.1854,6.9341,7.0598,166200.0],["1997-09-08",7.0849,7.11,7.0598,7.11,108900.0],["1997-09-09",7.2105,7.3864,7.1979,7.2859,167100.0],["1997-09-10",7.2984,7.3361,7.2859,7.3236,48600.0],["1997-09-11",7.3361,7.3738,7.2607,7.3487,106200.0],["1997-09-12",7.3361,7.3361,7.2356,7.3236,42300.0],["1997-09-15",7.3236,7.3236,7.2984,7.2984,15600.0],["1997-09-16",7.2984,7.3738,7.2984,7.3738,48600.0],["1997-09-17",7.3738,7.4869,7.3361,7.4869,53400.0],["1997-09-18",7.4617,7.5999,7.4617,7.512,64500.0],["1997-09-19",7.4366,7.5371,7.4366,7.5245,75600.0],["1997-09-22",7.5371,7.5874,7.3864,7.3864,119100.0],["1997-09-23",7.3864,7.4366,7.311,7.4366,60300.0],["1997-09-24",7.4869,7.6125,7.4869,7.5622,91500.0],["1997-09-25",7.5874,7.5874,7.5371,7.5371,43800.0],["1997-09-26",7.5371,7.5622,7.512,7.512,35400.0],["1997-09-29",7.4869,7.4994,7.4617,7.4617,45900.0],["1997-09-30",7.4241,7.4366,7.4241,7.4366,44700.0],["1997-10-01",7.4869,7.6125,7.4869,7.5874,44400.0],["1997-10-02",7.5874,7.7255,7.5874,7.7255,69300.0],["1997-10-03",7.7758,7.7883,7.7381,7.7381,28800.0],["1997-10-06",7.7507,7.7632,7.6376,7.7632,14400.0],["1997-10-07",7.7381,7.8386,7.7381,7.826,15300.0],["1997-10-08",7.826,7.826,7.7255,7.7507,71400.0],["1997-10-09",7.6879,7.7381,7.6879,7.7255,30300.0],["1997-10-10",7.6627,7.7507,7.6627,7.7255,35100.0],["1997-10-13",7.7381,7.7632,7.713,7.713,27000.0],["1997-10-14",7.713,7.826,7.713,7.826,64800.0],["1997-10-15",7.7632,7.7883,7.713,7.7255,62400.0],["1997-10-16",7.7381,7.8009,7.713,7.7883,90000.0],["1997-10-17",7.7507,7.7758,7.5874,7.7507,46500.0],["1997-10-20",7.7758,7.8009,7.7507,7.7883,30000.0],["1997-10-21",7.8135,7.8386,7.713,7.713,538800.0],["1997-10-22",7.6879,7.713,7.5622,7.6502,38700.0],["1997-10-23",7.6502,7.7381,7.6502,7.6627,156600.0],["1997-10-24",7.6376,7.6878,7.6125,7.6125,39900.0],["1997-10-27",7.5874,7.713,7.5874,7.5999,166500.0],["1997-10-28",7.512,7.512,7.2482,7.512,62700.0],["1997-10-29",7.5371,7.6627,7.5245,7.6502,14400.0],["1997-10-30",7.5497,7.5497,7.4743,7.4743,102000.0],["1997-10-31",7.4869,7.512,7.4617,7.512,21600.0],["1997-11-03",7.5748,7.7507,7.5748,7.7507,23700.0],["1997-11-04",7.7255,7.8888,7.7255,7.8888,26400.0],["1997-11-05",7.8512,7.914,7.826,7.8637,107700.0],["1997-11-06",7.914,8.0396,7.914,8.0396,143400.0],["1997-11-07",7.9893,8.0145,7.7758,7.8637,86700.0],["1997-11-10",7.9517,8.0019,7.9077,7.9768,58200.0],["1997-11-11",7.9768,8.0145,7.9768,8.0145,11700.0],["1997-11-12",8.0145,8.027,7.9265,7.9265,52500.0],["1997-11-13",7.9768,8.0145,7.9265,7.9391,37800.0],["1997-11-14",7.9642,7.9768,7.8637,7.8888,61800.0],["1997-11-17",7.9391,8.0396,7.9265,8.0145,63300.0],["1997-11-18",7.9893,8.2531,7.9893,8.1401,44700.0],["1997-11-19",8.0057,8.1951,8.0057,8.1825,72000.0],["1997-11-20",8.2835,8.5613,8.2835,8.4477,110400.0],["1997-11-21",8.4982,8.7255,8.4982,8.5992,63600.0],["1997-11-24",8.5992,8.5992,8.4098,8.4603,78000.0],["1997-11-25",8.5361,8.7634,8.4982,8.7255,120300.0],["1997-11-26",8.7255,8.776,8.7255,8.776,38100.0],["1997-11-28",8.776,8.776,8.6876,8.6876,7200.0],["1997-12-01",8.7129,8.9401,8.6876,8.9401,90300.0],["1997-12-02",8.978,9.0285,8.978,9.0159,54000.0],["1997-12-03",9.0664,9.0664,8.9023,8.9654,50400.0],["1997-12-04",8.9401,8.9907,8.9149,8.9401,9600.0],["1997-12-05",8.9023,8.978,8.9023,8.9654,9300.0],["1997-12-08",8.9654,9.0538,8.9654,9.0538,17700.0],["1997-12-09",9.0159,9.0538,8.9654,8.9906,48300.0],["1997-12-10",8.9907,8.9907,8.8265,8.877,33000.0],["1997-12-11",8.8265,8.8265,8.7002,8.7129,23700.0],["1997-12-12",8.5866,8.6371,8.4224,8.6371,60000.0],["1997-12-15",8.6245,8.7129,8.6118,8.7129,14100.0],["1997-12-16",8.7634,8.8518,8.7634,8.8139,30600.0],["1997-12-17",8.8644,8.8644,8.7886,8.7886,27600.0],["1997-12-18",8.8012,8.8012,8.6118,8.6245,46800.0],["1997-12-19",8.5613,8.5613,8.4098,8.4098,40800.0],["1997-12-22",8.4603,8.5108,8.4224,8.4856,43500.0],["1997-12-23",8.4856,8.5487,8.4729,8.5487,69600.0],["1997-12-24",8.5613,8.5613,8.5361,8.5361,13200.0],["1997-12-26",8.5866,8.6245,8.5487,8.5866,7500.0],["1997-12-29",8.6245,8.6876,8.5108,8.6876,80400.0],["1997-12-30",8.7255,8.8139,8.6876,8.7886,34500.0],["1997-12-31",8.776,8.8391,8.7129,8.7129,34800.0],["1998-01-02",8.6118,8.6876,8.5361,8.6876,81600.0],["1998-01-05",8.7381,8.877,8.7255,8.7255,25800.0],["1998-01-06",8.7255,8.877,8.7255,8.8518,57000.0],["1998-01-07",8.8517,8.9023,8.8391,8.9023,58800.0],["1998-01-08",8.8518,8.8518,8.6876,8.6876,74700.0],["1998-01-09",8.6876,8.7129,8.6497,8.6497,51000.0],["1998-01-12",8.6623,8.8391,8.6245,8.7886,96000.0],["1998-01-13",8.8265,8.8391,8.7886,8.8012,41700.0],["1998-01-14",8.8644,8.9401,8.8518,8.9275,38100.0],["1998-01-15",8.9023,9.0159,8.675,8.675,84300.0],["1998-01-16",8.7255,9.0285,8.7255,8.9023,56700.0],["1998-01-20",8.9023,8.9149,8.7507,8.9149,66300.0],["1998-01-21",8.877,8.877,8.7886,8.8518,29100.0],["1998-01-22",8.877,8.9654,8.8391,8.8391,52500.0],["1998-01-23",8.8139,8.9023,8.8139,8.8644,51000.0],["1998-01-26",8.8139,8.8391,8.7886,8.8012,43200.0],["1998-01-27",8.8518,8.978,8.8518,8.8518,33900.0],["1998-01-28",8.8518,8.8644,8.7507,8.7634,47400.0],["1998-01-29",8.7507,8.877,8.7507,8.877,21600.0],["1998-01-30",8.8896,8.8896,8.776,8.776,35700.0],["1998-02-02",8.8265,8.9401,8.8265,8.8644,33300.0],["1998-02-03",8.8391,8.8896,8.8391,8.8518,16200.0],["1998-02-04",8.7634,8.7634,8.6623,8.675,55200.0],["1998-02-05",8.6876,8.9907,8.6876,8.9528,39300.0],["1998-02-06",8.9528,8.9528,8.8391,8.9275,60600.0],["1998-02-09",8.8896,8.9149,8.8139,8.8139,52800.0],["1998-02-10",8.8391,8.9401,8.8391,8.9401,41400.0],["1998-02-11",8.9275,8.9654,8.8644,8.8644,18300.0],["1998-02-12",8.877,8.9023,8.8517,8.9023,54900.0],["1998-02-13",8.9528,8.9907,8.877,8.877,57300.0],["1998-02-17",8.9654,9.0033,8.8896,8.8896,85500.0],["1998-02-18",8.8688,8.9323,8.8181,8.8308,191400.0],["1998-02-19",8.8308,8.8434,8.7293,8.7546,26700.0],["1998-02-20",8.7546,8.8308,8.7293,8.8308,58800.0],["1998-02-23",8.8181,8.8561,8.7927,8.8435,66300.0],["1998-02-24",8.8308,9.0338,8.8308,9.0338,135000.0],["1998-02-25",9.0591,9.1226,9.0465,9.0972,250500.0],["1998-02-26",9.1099,9.4144,9.1099,9.4144,63900.0],["1998-02-27",9.4398,9.7316,9.4271,9.7316,107100.0],["1998-03-02",9.7443,9.8331,9.7189,9.7316,42900.0],["1998-03-03",9.7062,9.795,9.6682,9.757,24300.0],["1998-03-04",9.7189,9.9727,9.7189,9.795,78600.0],["1998-03-05",9.7697,9.7697,9.6301,9.6555,36900.0],["1998-03-06",9.6428,9.795,9.5159,9.5159,65700.0],["1998-03-09",9.4652,9.6935,9.4652,9.6682,36300.0],["1998-03-10",9.6682,9.8712,9.6682,9.7697,34800.0],["1998-03-11",9.8204,10.0488,9.8204,10.0361,109200.0],["1998-03-12",9.9981,10.0488,9.96,9.9854,23400.0],["1998-03-13",10.0107,10.1376,10.0107,10.0234,86400.0],["1998-03-16",9.9854,10.1503,9.9854,10.1503,31800.0],["1998-03-17",10.1503,10.1503,10.0361,10.0488,19800.0],["1998-03-18",10.0996,10.1122,10.0234,10.1122,41400.0],["1998-03-19",10.1376,10.2137,10.1376,10.1884,84900.0],["1998-03-20",10.2011,10.4041,10.1757,10.366,65700.0],["1998-03-23",10.3533,10.4802,10.3533,10.4294,37200.0],["1998-03-24",10.4041,10.4358,10.2772,10.366,54300.0],["1998-03-25",10.4041,10.4548,10.2137,10.2772,35100.0],["1998-03-26",10.2518,10.2518,10.1503,10.163,22200.0],["1998-03-27",10.2137,10.2264,10.0996,10.1757,24300.0],["1998-03-30",10.1757,10.1757,9.8965,10.0234,41100.0],["1998-03-31",10.0107,10.1376,10.0107,10.1376,39300.0],["1998-04-01",10.1503,10.163,10.1249,10.1376,33900.0],["1998-04-02",10.1376,10.1376,10.0488,10.1122,24300.0],["1998-04-03",10.1249,10.1376,10.0869,10.1122,12000.0],["1998-04-06",10.0742,10.0742,9.8712,9.9346,62700.0],["1998-04-07",9.8965,9.9727,9.8712,9.9473,68400.0],["1998-04-08",9.9473,9.9854,9.8204,9.8204,26400.0],["1998-04-09",9.8204,9.9473,9.8204,9.9473,51300.0],["1998-04-13",9.9473,9.9473,9.795,9.795,195000.0],["1998-04-14",9.8458,10.2518,9.8458,10.1376,229800.0],["1998-04-15",10.1757,10.2264,10.1376,10.1757,68700.0],["1998-04-16",10.1503,10.2772,10.1503,10.2137,45900.0],["1998-04-17",10.2137,10.6578,10.2137,10.6578,56400.0],["1998-04-20",10.6451,10.6451,10.5309,10.5563,42300.0],["1998-04-21",10.5563,10.5944,10.4294,10.5944,37800.0],["1998-04-22",10.6198,10.7086,10.6071,10.7086,32100.0],["1998-04-23",10.6959,10.8354,10.6959,10.7847,100500.0],["1998-04-24",10.7593,10.8608,10.7593,10.8608,101100.0],["1998-04-27",10.8608,10.8608,10.5436,10.5436,20700.0],["1998-04-28",10.5436,10.5944,10.3787,10.3787,12900.0],["1998-04-29",10.3533,10.4675,10.3533,10.4548,8100.0],["1998-04-30",10.5056,10.7466,10.5056,10.6198,69000.0],["1998-05-01",10.6705,10.6832,10.6324,10.6451,19500.0],["1998-05-04",10.6578,10.6832,10.5436,10.6832,55200.0],["1998-05-05",10.6578,10.7339,10.6578,10.6832,25800.0],["1998-05-06",10.6832,10.7086,10.6832,10.7086,33300.0],["1998-05-07",10.6959,10.7847,10.6959,10.772,62400.0],["1998-05-08",10.772,10.8481,10.7466,10.7593,41100.0],["1998-05-11",10.7974,10.8481,10.7339,10.7593,78900.0],["1998-05-12",10.7339,10.7847,10.5309,10.5944,88800.0],["1998-05-13",10.5563,10.6832,10.5563,10.6832,10200.0],["1998-05-14",10.6832,10.7213,10.6071,10.6071,11400.0],["1998-05-15",10.6071,10.6451,10.5817,10.5817,17400.0],["1998-05-18",10.569,10.5944,10.4548,10.5436,37200.0],["1998-05-19",10.5563,10.6959,10.5563,10.6959,19200.0],["1998-05-20",10.6622,10.7259,10.624,10.7005,25500.0],["1998-05-21",10.7005,10.7259,10.675,10.7005,88200.0],["1998-05-22",10.8533,10.8533,10.5094,10.5603,94800.0],["1998-05-26",10.5476,10.5476,9.9871,9.9871,288000.0],["1998-05-27",9.9871,10.2674,9.9361,10.2164,65400.0],["1998-05-28",10.2419,10.4584,10.2164,10.4075,48600.0],["1998-05-29",10.4457,10.4967,10.4202,10.433,35400.0],["1998-06-01",10.433,10.7642,10.433,10.7642,161700.0],["1998-06-02",10.8916,11.0954,10.8916,10.9425,168300.0],["1998-06-03",10.9552,11.1591,10.9425,11.1081,260100.0],["1998-06-04",11.0699,11.3247,11.0444,11.2228,441900.0],["1998-06-05",11.2228,11.4393,11.21,11.3884,399300.0],["1998-06-08",11.4903,12.0253,11.4775,11.8979,462000.0],["1998-06-09",11.8979,12.0762,11.7196,11.8215,532800.0],["1998-06-10",11.7705,11.7705,11.5667,11.6814,324600.0],["1998-06-11",11.6304,11.6431,11.4011,11.452,105000.0],["1998-06-12",11.4393,11.5157,11.2228,11.2355,108900.0],["1998-06-15",11.1845,11.2355,11.1336,11.1336,81000.0],["1998-06-16",11.1081,11.2992,11.1081,11.2228,132000.0],["1998-06-17",11.3119,11.4648,11.2482,11.3374,412800.0],["1998-06-18",11.3501,11.6431,11.3501,11.4903,228000.0],["1998-06-19",11.5157,11.5412,11.1336,11.261,218100.0],["1998-06-22",11.261,11.4393,11.261,11.3629,75900.0],["1998-06-23",11.3119,11.4393,11.3119,11.4138,334800.0],["1998-06-24",11.4393,11.5157,11.4138,11.5157,432600.0],["1998-06-25",11.5157,11.5794,11.4775,11.503,323400.0],["1998-06-26",11.5157,11.5157,11.2864,11.4011,141600.0],["1998-06-29",11.452,11.5922,11.452,11.5922,202800.0],["1998-06-30",11.5922,11.6559,11.4775,11.5157,415200.0],["1998-07-01",11.4648,11.503,11.4138,11.503,54600.0],["1998-07-02",11.4903,11.5157,11.3884,11.5157,134400.0],["1998-07-06",11.4393,11.4393,11.2482,11.2992,74400.0],["1998-07-07",11.3247,11.3247,11.2228,11.3119,138900.0],["1998-07-08",11.3119,11.452,11.2992,11.4266,99000.0],["1998-07-09",11.4266,11.4521,11.3374,11.4138,175200.0],["1998-07-10",11.3884,11.3884,11.1718,11.1718,72000.0],["1998-07-13",11.1973,11.2992,11.1591,11.261,96000.0],["1998-07-14",11.2482,11.2992,11.1973,11.2482,57900.0],["1998-07-15",11.2228,11.3119,11.21,11.261,174900.0],["1998-07-16",11.2864,11.2864,11.21,11.261,38100.0],["1998-07-17",11.2355,11.3884,11.2355,11.3374,105600.0],["1998-07-20",11.3629,11.3884,11.3501,11.3884,59700.0],["1998-07-21",11.3756,11.5157,11.3374,11.4266,161400.0],["1998-07-22",11.4266,11.4266,11.261,11.261,140100.0],["1998-07-23",11.2737,11.3119,11.1591,11.1718,66600.0],["1998-07-24",11.1591,11.1591,10.9807,10.9807,31800.0],["1998-07-27",10.9043,10.9043,10.7514,10.7514,63300.0],["1998-07-28",11.0572,11.3374,10.9298,10.9298,321900.0],["1998-07-29",11.0317,11.4138,11.0317,11.4011,146400.0],["1998-07-30",11.5922,11.8087,11.5922,11.7705,129300.0],["1998-07-31",11.7578,11.9106,11.6176,11.6176,87600.0],["1998-08-03",11.6686,11.7196,11.6177,11.6814,105300.0],["1998-08-04",11.7196,11.7578,11.3884,11.4011,135000.0],["1998-08-05",11.4011,11.4011,10.9552,11.2482,289800.0],["1998-08-06",11.1973,11.3119,11.1463,11.3119,111600.0],["1998-08-07",11.1973,11.7196,11.1973,11.6686,124500.0],["1998-08-10",11.6176,11.6176,11.4266,11.4775,192600.0],["1998-08-11",11.4266,11.503,11.3756,11.503,157800.0],["1998-08-12",11.503,12.038,11.4903,12.038,152100.0],["1998-08-13",12.2036,12.2546,11.8469,11.9106,162900.0],["1998-08-14",11.8979,12.0253,11.8979,12.0126,63600.0],["1998-08-17",12.0126,12.3183,11.9234,12.2291,96600.0],["1998-08-18",12.4329,12.917,12.4329,12.7132,246300.0],["1998-08-19",12.839,12.839,12.238,12.2508,92700.0],["1998-08-20",12.3019,12.3531,12.1868,12.2252,67500.0],["1998-08-21",12.2252,12.2252,12.0334,12.0717,42300.0],["1998-08-24",12.0717,12.174,12.0206,12.0973,49500.0],["1998-08-25",12.0717,12.2252,11.9055,11.9183,127800.0],["1998-08-26",11.7904,11.8288,11.573,11.6369,62100.0],["1998-08-27",11.5091,11.5986,11.5091,11.5347,81000.0],["1998-08-28",11.3812,11.5858,11.2277,11.2405,53100.0],["1998-08-31",11.151,11.1638,10.7674,10.7802,73800.0],["1998-09-01",10.8313,11.2022,10.8313,11.151,159000.0],["1998-09-02",11.2022,12.0206,11.1894,12.0206,147000.0],["1998-09-03",11.9694,11.9694,11.3812,11.394,100500.0],["1998-09-04",11.3684,11.3812,11.1126,11.151,83700.0],["1998-09-08",11.2533,11.33,11.0487,11.2022,215400.0],["1998-09-09",11.1894,11.2533,11.1382,11.2533,146100.0],["1998-09-10",11.1894,11.1894,11.0487,11.1638,127800.0],["1998-09-11",11.1638,11.9694,11.1638,11.8416,178200.0],["1998-09-14",12.0717,12.1485,11.816,11.8927,314100.0],["1998-09-15",12.0078,12.0845,11.0487,11.2789,119000.0],["1998-09-16",11.3556,11.9311,11.3556,11.5091,119500.0],["1998-09-17",11.394,11.6242,11.3556,11.394,120100.0],["1998-09-18",12.2763,12.4298,11.5858,12.238,242400.0],["1998-09-21",12.1229,12.238,11.8543,12.238,60900.0],["1998-09-22",12.2763,12.7751,12.2763,12.7751,109500.0],["1998-09-23",13.1203,13.8109,13.082,13.8109,176000.0],["1998-09-24",13.8109,13.8876,12.66,12.66,120400.0],["1998-09-25",12.5065,13.3122,12.2763,12.8518,169400.0],["1998-09-28",12.5833,12.5833,11.8927,12.0845,213000.0],["1998-09-29",11.9694,12.3531,11.9694,12.1996,137500.0],["1998-09-30",12.1229,12.1613,12.0462,12.0462,38800.0],["1998-10-01",11.9311,11.9311,11.4707,11.5474,182100.0],["1998-10-02",11.5858,11.5858,11.0487,11.394,120200.0],["1998-10-05",11.6242,11.6625,10.9336,11.0104,81000.0],["1998-10-06",10.0896,10.5116,8.6702,10.4733,219100.0],["1998-10-07",10.4733,10.6651,10.3198,10.3582,71600.0],["1998-10-08",10.0513,10.2047,9.7443,9.8978,101500.0],["1998-10-09",9.9745,10.0513,9.7443,10.0129,66100.0],["1998-10-12",10.1663,10.2047,9.8978,10.0129,62100.0],["1998-10-13",10.0896,10.0896,9.6676,9.8978,56000.0],["1998-10-14",9.8978,9.8978,9.706,9.7443,53700.0],["1998-10-15",9.7443,9.7443,9.5142,9.5909,105000.0],["1998-10-16",9.5909,10.4349,9.5142,10.3582,292200.0],["1998-10-19",10.3198,10.7802,10.2047,10.7034,61100.0],["1998-10-20",10.7418,11.3556,10.7418,11.1638,91300.0],["1998-10-21",11.1254,11.6242,11.1254,11.3173,118000.0],["1998-10-22",11.3173,11.5858,11.3173,11.394,50900.0],["1998-10-23",11.394,11.4323,11.2405,11.3556,96500.0],["1998-10-26",11.394,11.4707,11.3173,11.4707,41900.0],["1998-10-27",11.4323,11.5091,11.0487,11.2405,38900.0],["1998-10-28",11.2405,11.4323,11.0487,11.4323,59800.0],["1998-10-29",11.5474,11.6242,11.0487,11.4707,41400.0],["1998-10-30",11.6625,11.9694,11.2789,11.2789,77100.0],["1998-11-02",11.4323,12.238,11.394,11.9694,42500.0],["1998-11-03",12.0462,12.3147,12.0462,12.2763,47800.0],["1998-11-04",12.3531,12.8902,12.1229,12.5449,127600.0],["1998-11-05",12.1613,12.5065,12.0462,12.3531,80600.0],["1998-11-06",12.3147,12.5065,12.0078,12.1229,47600.0],["1998-11-09",12.1229,12.1229,10.8953,11.2789,108400.0],["1998-11-10",11.3173,11.3173,10.8185,11.2789,100700.0],["1998-11-11",11.2789,11.2789,10.9336,11.0487,46800.0],["1998-11-12",11.1254,11.1254,10.6267,10.8569,155500.0],["1998-11-13",10.972,10.972,10.4349,10.4349,149600.0],["1998-11-16",10.5883,10.8185,9.8594,10.128,234500.0],["1998-11-17",10.2047,10.2431,9.8978,9.9362,158700.0],["1998-11-18",10.0129,10.2431,9.9362,10.128,67700.0],["1998-11-19",10.128,10.3582,10.0896,10.128,86500.0],["1998-11-20",10.128,10.2047,9.8211,9.8211,97700.0],["1998-11-23",9.9362,10.128,9.8594,9.9745,205300.0],["1998-11-24",10.0129,10.0513,9.6676,9.9362,149600.0],["1998-11-25",10.0241,10.1012,9.9855,10.0626,77500.0],["1998-11-27",9.9855,10.0241,9.947,9.9855,18700.0],["1998-11-30",9.8313,10.3711,9.6385,10.3325,87600.0],["1998-12-01",10.2554,10.718,10.1783,10.3325,37800.0],["1998-12-02",10.4096,10.5638,10.294,10.4482,59100.0],["1998-12-03",10.5638,10.9494,10.4482,10.4482,69500.0],["1998-12-04",10.6795,10.9494,10.4867,10.9494,104900.0],["1998-12-07",10.9879,10.9879,10.7566,10.8337,59900.0],["1998-12-08",10.7952,10.8723,10.718,10.718,117400.0],["1998-12-09",10.8337,10.8337,10.4096,10.6024,48200.0],["1998-12-10",10.4867,10.6024,10.3325,10.3325,30000.0],["1998-12-11",10.3325,10.4867,10.1783,10.2554,59700.0],["1998-12-14",10.2554,10.3325,10.1012,10.1783,44500.0],["1998-12-15",10.2554,10.3325,9.8699,10.1012,132700.0],["1998-12-16",10.1012,10.1012,9.3301,9.4072,79200.0],["1998-12-17",9.253,9.4072,9.0217,9.4072,243800.0],["1998-12-18",9.6771,10.2168,9.6771,9.8699,147200.0],["1998-12-21",10.1012,10.4482,9.7156,10.1397,80000.0],["1998-12-22",9.9084,9.9855,9.6385,9.947,50200.0],["1998-12-23",9.947,10.2554,9.8699,10.2554,43000.0],["1998-12-24",10.2554,10.2554,10.1012,10.1397,12300.0],["1998-12-28",10.2168,10.2168,9.5614,9.6771,83900.0],["1998-12-29",9.5614,10.0241,9.4843,9.9084,81100.0],["1998-12-30",9.9084,10.4096,9.9084,10.1783,90300.0],["1998-12-31",10.1783,11.1036,10.1783,10.9879,130700.0],["1999-01-04",10.8337,10.9108,9.4843,10.8337,190200.0],["1999-01-05",10.6795,10.9494,10.294,10.3325,42500.0],["1999-01-06",10.4096,10.5638,10.2554,10.4867,20000.0],["1999-01-07",10.4867,10.9494,10.4867,10.6024,52200.0],["1999-01-08",10.5638,10.9108,10.1783,10.8337,149600.0],["1999-01-11",10.9108,10.9108,10.6795,10.7952,60000.0],["1999-01-12",10.7952,10.9494,10.5253,10.5253,57400.0],["1999-01-13",10.5253,10.7952,10.4867,10.7952,64100.0],["1999-01-14",10.7952,10.9494,10.4096,10.6409,75200.0],["1999-01-15",10.6409,10.9494,10.6409,10.8337,50600.0],["1999-01-19",10.7566,10.9108,10.7566,10.8337,68800.0],["1999-01-20",10.8337,10.8337,10.5638,10.718,97600.0],["1999-01-21",10.6795,10.718,10.6795,10.6795,37100.0],["1999-01-22",10.6795,10.718,10.2554,10.4482,81500.0],["1999-01-25",10.5638,10.6409,10.3325,10.5253,73000.0],["1999-01-26",10.6024,10.7566,10.5253,10.7566,71100.0],["1999-01-27",10.7952,10.8723,10.4867,10.6024,45100.0],["1999-01-28",10.7566,10.7566,10.4867,10.6024,77400.0],["1999-01-29",10.718,11.1036,10.6409,11.1036,60700.0],["1999-02-01",11.2578,11.5277,10.718,10.7952,52000.0],["1999-02-02",10.7566,10.7566,10.4096,10.7566,63700.0],["1999-02-03",11.4891,11.6819,11.0265,11.1036,184700.0],["1999-02-04",11.0265,11.065,10.4867,10.4867,72600.0],["1999-02-05",10.6024,11.065,10.6024,10.7952,69300.0],["1999-02-08",10.9108,11.2578,10.8723,10.9879,73100.0],["1999-02-09",11.065,11.2192,10.9879,11.2192,271100.0],["1999-02-10",11.1807,11.1807,10.7952,11.065,53700.0],["1999-02-11",11.1807,11.2578,10.9494,11.2192,310100.0],["1999-02-12",11.1421,11.3349,11.1036,11.1807,73600.0],["1999-02-16",11.1807,11.3349,11.1421,11.2964,46600.0],["1999-02-17",11.2298,11.3072,10.92,10.9587,100000.0],["1999-02-18",10.9974,11.3846,10.9587,11.3846,59900.0],["1999-02-19",11.4621,11.6557,11.4621,11.4621,48900.0],["1999-02-22",11.3846,11.5783,11.3846,11.5008,46100.0],["1999-02-23",11.5783,11.617,11.3459,11.4621,51500.0],["1999-02-24",11.5395,11.617,11.3459,11.3459,32100.0],["1999-02-25",11.3459,11.3459,10.8425,10.9974,45100.0],["1999-02-26",11.0749,11.6944,11.0749,11.5395,76100.0],["1999-03-01",11.617,11.7719,11.5008,11.7332,53400.0],["1999-03-02",11.7331,11.9268,11.6944,11.888,65900.0],["1999-03-03",11.9655,11.9655,11.5395,11.5783,60200.0],["1999-03-04",11.5395,11.5783,11.3459,11.4621,49300.0],["1999-03-05",11.4621,11.4621,11.3072,11.3072,57600.0],["1999-03-08",11.3459,11.3459,11.0749,11.1136,55700.0],["1999-03-09",11.2685,11.7719,11.1523,11.7719,70900.0],["1999-03-10",11.7719,11.7719,11.4234,11.6944,44500.0],["1999-03-11",11.7332,11.8106,11.5783,11.6944,55900.0],["1999-03-12",11.7719,11.8493,11.6944,11.7332,33300.0],["1999-03-15",11.7719,11.888,11.6944,11.8106,23300.0],["1999-03-16",11.8106,12.0817,11.7719,12.0817,82500.0],["1999-03-17",12.1591,12.1591,11.7719,11.8106,51600.0],["1999-03-18",11.7719,11.7719,11.3846,11.3846,41800.0],["1999-03-19",11.5008,11.5008,10.9974,11.1523,62200.0],["1999-03-22",11.1523,11.1523,11.0361,11.0361,23400.0],["1999-03-23",11.0361,11.0361,10.494,10.494,58900.0],["1999-03-24",10.5715,10.5715,10.1455,10.4166,160700.0],["1999-03-25",10.494,11.4621,10.494,11.4234,84700.0],["1999-03-26",11.4621,11.8493,11.3072,11.6944,91700.0],["1999-03-29",11.6944,12.0042,11.5008,11.5008,62800.0],["1999-03-30",11.4234,11.7719,11.4234,11.7332,28700.0],["1999-03-31",11.8493,12.0042,11.6557,11.6557,51500.0],["1999-04-01",11.9655,11.9655,11.617,11.9268,62700.0],["1999-04-05",12.0817,12.5463,12.0042,12.0817,118900.0],["1999-04-06",11.9655,12.3527,11.617,11.617,43700.0],["1999-04-07",11.617,11.8493,11.4621,11.617,26200.0],["1999-04-08",11.5395,11.6557,10.9974,11.6557,54400.0],["1999-04-09",11.7332,11.888,11.4621,11.8106,33500.0],["1999-04-12",11.5783,11.9268,11.3072,11.888,119700.0],["1999-04-13",11.7719,11.8106,11.1136,11.1136,121500.0],["1999-04-14",11.1523,12.3527,11.1523,11.888,81000.0],["1999-04-15",12.0429,12.0429,11.617,11.8106,66300.0],["1999-04-16",11.8106,12.5851,11.5783,12.3915,95200.0],["1999-04-19",12.3915,12.7012,12.3527,12.4689,98500.0],["1999-04-20",12.6238,12.7012,12.0042,12.1978,101500.0],["1999-04-21",12.3527,12.9336,12.314,12.5463,92400.0],["1999-04-22",12.5463,12.5463,11.8106,11.8493,44700.0],["1999-04-23",11.8106,12.0429,11.7719,11.7719,24600.0],["1999-04-26",11.8106,12.0042,11.7332,12.0042,52100.0],["1999-04-27",11.9655,12.4689,11.9655,12.3915,104000.0],["1999-04-28",12.3914,12.8949,12.3914,12.8561,146700.0],["1999-04-29",12.8561,12.8948,12.6625,12.8174,33200.0],["1999-04-30",12.74,12.8561,11.8881,12.1978,82900.0],["1999-05-03",12.1978,12.9336,12.0817,12.7012,95800.0],["1999-05-04",12.7012,13.0885,12.5463,13.0885,47100.0],["1999-05-05",13.0497,13.3208,12.8561,13.2821,52600.0],["1999-05-06",13.2821,13.3208,13.0885,13.3208,44200.0],["1999-05-07",13.3208,13.4757,12.9336,12.9336,36400.0],["1999-05-10",12.8561,13.5144,12.8561,13.2434,36400.0],["1999-05-11",13.3983,13.5144,13.0885,13.2046,32900.0],["1999-05-12",13.1272,13.3208,13.0885,13.1659,50300.0],["1999-05-13",13.2434,13.437,13.1659,13.437,18000.0],["1999-05-14",13.3208,13.3208,12.8174,12.8174,63200.0],["1999-05-17",12.8561,13.1272,12.7787,13.0885,16900.0],["1999-05-18",13.011,13.3208,13.011,13.1272,85600.0],["1999-05-19",12.9826,13.0603,12.7494,12.7494,46200.0],["1999-05-20",12.8271,13.1381,12.8271,12.9826,16700.0],["1999-05-21",12.3607,12.9437,12.2829,12.7494,130800.0],["1999-05-24",12.7494,12.8271,12.5162,12.5939,60500.0],["1999-05-25",12.3607,12.7105,12.2829,12.6328,72200.0],["1999-05-26",12.6716,12.6716,12.1663,12.2052,52600.0],["1999-05-27",12.3607,12.8271,12.3607,12.6328,58100.0],["1999-05-28",12.7494,13.1381,12.3607,12.3607,79400.0],["1999-06-01",12.3995,13.3713,12.3995,13.3713,47400.0],["1999-06-02",13.2158,13.3713,12.9049,13.1381,65800.0],["1999-06-03",13.1381,13.2158,13.0603,13.1381,44800.0],["1999-06-04",13.2158,13.2158,13.0603,13.1381,70600.0],["1999-06-07",13.0992,13.1381,12.9826,13.1381,63400.0],["1999-06-08",13.1381,13.1769,13.0603,13.1381,88100.0],["1999-06-09",13.1381,13.2158,13.0215,13.0603,67100.0],["1999-06-10",12.9049,13.3713,12.9049,13.3324,35200.0],["1999-06-11",13.449,13.6434,13.0992,13.3324,79100.0],["1999-06-14",13.2547,13.3324,12.8271,12.8271,48300.0],["1999-06-15",12.9826,13.6434,12.866,13.4102,39400.0],["1999-06-16",13.3324,13.6045,13.0992,13.2547,34000.0],["1999-06-17",13.1381,13.9543,13.0603,13.9543,130200.0],["1999-06-18",14.2653,14.4208,13.8766,14.3042,99900.0],["1999-06-21",14.071,14.9261,13.9932,14.8872,66400.0],["1999-06-22",14.9261,14.9261,14.7318,14.7706,62800.0],["1999-06-23",14.6929,14.7706,14.3042,14.3042,51700.0],["1999-06-24",13.9932,14.1487,13.6823,13.6823,109900.0],["1999-06-25",13.76,14.2264,13.7211,14.071,95800.0],["1999-06-28",14.0321,14.4985,14.0321,14.2264,46800.0],["1999-06-29",14.3042,14.3042,14.1487,14.2653,58100.0],["1999-06-30",14.3042,14.8484,14.2653,14.3042,328400.0],["1999-07-01",14.7317,15.2759,14.6929,14.9261,115200.0],["1999-07-02",14.965,15.0038,14.5763,14.8872,86400.0],["1999-07-06",14.8872,14.8872,14.4985,14.4985,20800.0],["1999-07-07",14.654,14.6929,14.4597,14.4597,44400.0],["1999-07-08",14.3042,14.8095,14.2653,14.5763,36200.0],["1999-07-09",14.5763,14.654,14.2264,14.4597,77100.0],["1999-07-12",14.5374,14.8484,14.4597,14.5374,33200.0],["1999-07-13",14.4597,14.8872,14.4597,14.7706,36400.0],["1999-07-14",14.8872,14.9261,14.4597,14.6929,52800.0],["1999-07-15",14.9261,15.1982,14.9261,15.1982,35900.0],["1999-07-16",15.0427,15.0816,14.6151,14.6929,48100.0],["1999-07-19",14.8484,14.9261,14.4597,14.9261,33500.0],["1999-07-20",14.8872,14.8872,14.3819,14.8872,42200.0],["1999-07-21",14.7706,14.8872,14.6151,14.8095,52800.0],["1999-07-22",14.8095,14.8872,14.7318,14.8872,22400.0],["1999-07-23",14.9261,14.9261,14.7317,14.8095,23200.0],["1999-07-26",14.8484,14.8872,14.6151,14.7706,25100.0],["1999-07-27",14.965,15.1982,14.8095,15.0038,40400.0],["1999-07-28",15.0427,15.0816,14.8484,14.8484,19000.0],["1999-07-29",14.965,15.1204,14.8095,14.965,24100.0],["1999-07-30",14.9261,15.1982,14.8872,15.1982,61600.0],["1999-08-02",15.1982,15.1982,14.6929,14.6929,40700.0],["1999-08-03",14.6929,14.7317,14.3042,14.343,66800.0],["1999-08-04",14.4985,14.5374,14.4208,14.4985,103900.0],["1999-08-05",14.5374,14.5374,14.1487,14.2653,33800.0],["1999-08-06",14.1876,14.4597,14.1487,14.4208,48500.0],["1999-08-09",14.4208,14.4208,13.8377,13.8377,24300.0],["1999-08-10",13.8766,13.8766,13.2936,13.4879,63500.0],["1999-08-11",13.5268,14.1098,13.5268,14.1098,45900.0],["1999-08-12",14.1098,14.3042,13.9155,14.3042,27400.0],["1999-08-13",14.2264,14.2264,13.9543,13.9932,32700.0],["1999-08-16",13.8766,13.8766,13.3713,13.449,35600.0],["1999-08-17",13.2936,14.4208,13.2547,14.4208,61800.0],["1999-08-18",14.4208,14.4208,14.1876,14.2264,17700.0],["1999-08-19",14.1487,14.2653,13.8766,14.1876,15400.0],["1999-08-20",14.1876,14.3819,13.9543,14.0321,19500.0],["1999-08-23",14.1098,14.343,14.1098,14.2653,10600.0],["1999-08-24",14.4208,14.7317,14.3042,14.7317,57700.0],["1999-08-25",14.7427,14.8207,14.1576,14.4306,31300.0],["1999-08-26",14.5087,14.6647,14.4697,14.4697,64400.0],["1999-08-27",14.3917,14.5477,13.9236,14.0016,29400.0],["1999-08-30",13.9236,14.0796,13.5726,14.0406,65900.0],["1999-08-31",13.9236,14.1966,13.6896,13.6896,31700.0],["1999-09-01",13.7286,14.1576,13.7286,14.0406,22900.0],["1999-09-02",13.9236,14.3136,13.7676,13.9626,26100.0],["1999-09-03",13.9626,14.2746,13.9626,14.2746,21400.0],["1999-09-07",14.1966,14.4306,14.1186,14.3526,15000.0],["1999-09-08",14.2746,14.4697,14.0406,14.1576,28900.0],["1999-09-09",14.1576,14.3136,14.0406,14.2356,43900.0],["1999-09-10",14.1966,14.3137,14.0406,14.1966,28800.0],["1999-09-13",14.3527,14.3527,14.1186,14.2356,16600.0],["1999-09-14",14.1966,14.7427,14.1576,14.7427,90400.0],["1999-09-15",14.6257,14.7037,13.7676,13.7676,32700.0],["1999-09-16",13.7286,13.8846,13.5726,13.8066,36200.0],["1999-09-17",13.7286,13.8456,13.5726,13.8066,59200.0],["1999-09-20",13.7286,13.8066,13.6116,13.6896,43500.0],["1999-09-21",13.6116,13.7286,13.0266,13.1826,55200.0],["1999-09-22",13.1826,13.2996,13.0266,13.0656,30500.0],["1999-09-23",13.1436,13.1826,12.4806,12.4806,80900.0],["1999-09-24",12.4806,12.9096,12.4806,12.8316,62200.0],["1999-09-27",12.9486,13.2996,12.8316,13.0656,59100.0],["1999-09-28",13.0656,13.1826,12.7146,12.8706,43500.0],["1999-09-29",12.4806,12.4806,11.7395,12.0515,196500.0],["1999-09-30",12.0515,12.0515,11.6615,11.8955,314000.0],["1999-10-01",11.8955,11.8955,11.7005,11.7395,102300.0],["1999-10-04",11.7395,11.7395,11.6615,11.6615,119300.0],["1999-10-05",11.6615,11.9735,11.6615,11.8955,114000.0],["1999-10-06",11.8955,11.9735,11.7785,11.8175,99900.0],["1999-10-07",11.8175,11.9735,11.7785,11.9345,84300.0],["1999-10-08",11.9345,11.9735,11.8955,11.9345,107300.0],["1999-10-11",11.9345,11.9345,11.8175,11.8565,129500.0],["1999-10-12",11.8955,11.8955,11.4665,11.4665,106800.0],["1999-10-13",11.3885,11.8175,11.3885,11.7395,74300.0],["1999-10-14",11.7395,11.8955,11.7395,11.8565,119100.0],["1999-10-15",11.8565,12.1296,11.8565,12.1296,168700.0],["1999-10-18",12.2856,12.3246,12.2076,12.3246,105500.0],["1999-10-19",12.4026,12.4026,11.7785,11.7785,72200.0],["1999-10-20",11.7005,11.7395,11.0765,11.3495,115200.0],["1999-10-21",11.3495,11.3495,11.0765,11.2325,67400.0],["1999-10-22",11.1935,11.2325,11.0375,11.1935,55800.0],["1999-10-25",11.1935,11.1935,10.9985,11.0765,74500.0],["1999-10-26",11.0765,11.2325,11.0375,11.0765,130800.0],["1999-10-27",11.0765,11.1935,10.9985,11.0765,77900.0],["1999-10-28",11.1155,11.3105,11.0765,11.3105,61100.0],["1999-10-29",11.4665,11.5445,11.3885,11.3885,68000.0],["1999-11-01",11.4275,11.7785,11.3105,11.6225,65600.0],["1999-11-02",11.5445,11.8175,11.5445,11.6615,95200.0],["1999-11-03",11.6225,11.7785,11.5055,11.7785,129700.0],["1999-11-04",12.1686,12.4416,12.0125,12.1296,243900.0],["1999-11-05",12.2466,12.8706,12.2076,12.4806,179800.0],["1999-11-08",12.5976,12.8706,12.5586,12.6756,100700.0],["1999-11-09",12.7536,12.7536,12.6366,12.7146,111000.0],["1999-11-10",12.7146,12.7146,12.4806,12.5196,139800.0],["1999-11-11",12.4806,12.5196,12.3636,12.4026,46300.0],["1999-11-12",12.4806,12.4806,12.1295,12.4026,103700.0],["1999-11-15",12.3636,12.3636,12.1686,12.2076,41200.0],["1999-11-16",12.2076,12.2466,12.0125,12.2076,83300.0],["1999-11-17",12.1794,12.1794,11.9835,12.0227,51900.0],["1999-11-18",12.101,12.2185,12.0227,12.1402,59800.0],["1999-11-19",12.1794,12.1794,12.0619,12.0619,51200.0],["1999-11-22",12.101,12.2185,12.0227,12.0619,136600.0],["1999-11-23",12.0619,12.0619,11.4353,11.7486,171100.0],["1999-11-24",11.7486,11.9052,11.5919,11.7486,86600.0],["1999-11-26",11.7877,11.8269,11.6703,11.7094,13400.0],["1999-11-29",11.7094,11.7094,11.5136,11.6311,74700.0],["1999-11-30",11.6311,11.6311,11.2786,11.2786,180700.0],["1999-12-01",11.357,11.5919,11.2786,11.4353,151600.0],["1999-12-02",11.4353,12.0227,11.4353,11.6703,125100.0],["1999-12-03",11.6702,12.1402,11.6311,11.9835,94300.0],["1999-12-06",12.0619,12.1402,11.4353,11.6311,83700.0],["1999-12-07",11.7094,11.7486,11.5528,11.6311,98700.0],["1999-12-08",11.8661,11.8661,11.3178,11.357,70300.0],["1999-12-09",11.2786,11.2786,10.5737,10.7304,151200.0],["1999-12-10",10.7695,10.9262,10.7304,10.7304,88200.0],["1999-12-13",10.8087,10.9262,10.652,10.8087,102100.0],["1999-12-14",10.8087,10.8479,10.6129,10.6912,95400.0],["1999-12-15",10.652,10.652,10.4954,10.5737,48900.0],["1999-12-16",10.652,10.887,10.5737,10.6912,66700.0],["1999-12-17",10.5346,10.6912,10.1821,10.1821,128700.0],["1999-12-20",10.1821,10.4954,10.1429,10.3388,124200.0],["1999-12-21",10.4171,10.5737,10.3779,10.4954,42300.0],["1999-12-22",10.4954,10.4954,10.0646,10.1038,53700.0],["1999-12-23",10.1429,10.1821,9.8688,9.8688,133600.0],["1999-12-27",9.9863,11.5919,9.673,11.5919,240000.0],["1999-12-28",11.4744,11.4744,10.4171,10.7695,287200.0],["1999-12-29",10.5737,10.7304,10.4171,10.5737,49700.0],["1999-12-30",10.6912,10.9653,10.652,10.7695,56400.0],["1999-12-31",10.6912,10.7695,10.4954,10.5346,89500.0],["2000-01-03",10.5346,10.5346,9.9471,10.2604,134400.0],["2000-01-04",10.3387,10.3387,9.7905,9.8688,36100.0],["2000-01-05",10.0646,10.0646,9.7905,9.908,57000.0],["2000-01-06",10.0646,10.0646,9.3989,9.7513,500900.0],["2000-01-07",9.673,9.9471,9.673,9.8688,102100.0],["2000-01-10",9.8688,10.4171,9.8296,10.0255,129700.0],["2000-01-11",10.0254,10.1429,9.6338,9.7905,140700.0],["2000-01-12",9.8296,9.908,9.7513,9.8296,100600.0],["2000-01-13",9.9471,9.9471,9.7122,9.7905,90700.0],["2000-01-14",9.7905,9.8688,9.7122,9.7905,73200.0],["2000-01-18",9.908,9.908,9.5163,9.7513,79700.0],["2000-01-19",9.7513,9.9471,9.5947,9.5947,64900.0],["2000-01-20",9.5163,9.673,9.2422,9.3989,123200.0],["2000-01-21",9.3989,9.7122,9.3205,9.3989,89800.0],["2000-01-24",9.5555,9.8296,9.2814,9.2814,100300.0],["2000-01-25",9.3989,9.5555,9.2422,9.2814,82500.0],["2000-01-26",9.3989,9.7905,9.3989,9.6338,186800.0],["2000-01-27",9.7122,9.7122,9.1247,9.2814,108100.0],["2000-01-28",9.2422,9.2422,8.459,8.9681,331900.0],["2000-01-31",8.9289,8.9681,8.459,8.5765,214500.0],["2000-02-01",8.5373,9.1639,8.5373,8.9681,189700.0],["2000-02-02",8.9681,9.5947,8.9681,9.438,136000.0],["2000-02-03",9.2814,9.4772,8.8506,9.0856,140300.0],["2000-02-04",9.1639,9.3597,8.8506,8.9681,105100.0],["2000-02-07",8.9681,9.0856,8.8506,8.9681,115500.0],["2000-02-08",9.2422,9.8688,8.8898,9.3989,250300.0],["2000-02-09",9.3989,9.3989,8.7723,9.0072,185500.0],["2000-02-10",8.9681,9.0464,8.5373,8.6156,170000.0],["2000-02-11",8.6156,9.3205,8.6156,8.7723,271400.0],["2000-02-14",8.8506,9.5947,8.8506,9.3989,172900.0],["2000-02-15",9.438,9.7513,9.0464,9.0856,164400.0],["2000-02-16",9.0072,9.5555,9.0072,9.2422,111700.0],["2000-02-17",9.2031,9.6338,9.2031,9.5555,66200.0],["2000-02-18",9.5555,9.5555,9.2814,9.2814,80800.0],["2000-02-22",9.2814,9.3989,9.2422,9.3597,81400.0],["2000-02-23",9.292,9.6857,9.2526,9.6463,67100.0],["2000-02-24",9.6463,9.6857,9.2132,9.2526,86500.0],["2000-02-25",9.2526,9.8038,9.2526,9.7251,104100.0],["2000-02-28",9.6857,9.7645,9.2132,9.7645,91200.0],["2000-02-29",9.7251,10.5519,9.7054,10.4732,217000.0],["2000-03-01",10.4732,10.5125,9.607,9.9613,115000.0],["2000-03-02",9.9613,10.2369,9.8826,10.1976,82300.0],["2000-03-03",10.1976,10.5913,10.1976,10.4732,64700.0],["2000-03-06",10.6307,10.6307,10.3944,10.4732,59000.0],["2000-03-07",10.3944,10.3944,9.607,9.8038,142700.0],["2000-03-08",9.6463,9.9219,9.5676,9.7251,87900.0],["2000-03-09",9.7645,10.7094,9.7251,10.3944,149000.0],["2000-03-10",10.3944,10.4338,9.607,9.6857,103400.0],["2000-03-13",9.7251,9.8826,9.607,9.6857,49400.0],["2000-03-14",9.8038,10.0401,9.6463,9.8038,101300.0],["2000-03-15",9.8826,10.1582,9.607,10.0794,114500.0],["2000-03-16",10.1582,11.2212,10.0401,11.2212,233500.0],["2000-03-17",10.5519,10.9456,10.5519,10.8275,285500.0],["2000-03-20",10.7881,11.1425,10.7881,11.1425,120200.0],["2000-03-21",11.0244,11.0244,10.5519,10.67,80800.0],["2000-03-22",10.7094,10.985,10.355,10.7881,69700.0],["2000-03-23",10.7094,10.7094,10.3944,10.3944,60000.0],["2000-03-24",10.5125,10.67,10.3944,10.67,60800.0],["2000-03-27",10.67,10.7094,10.0794,10.3157,63200.0],["2000-03-28",10.0007,10.2369,9.9613,10.0401,75500.0],["2000-03-29",9.9219,10.0794,9.7645,10.0794,104500.0],["2000-03-30",10.1976,10.1976,9.6857,10.0794,118300.0],["2000-03-31",10.1582,10.355,9.6857,9.6857,276700.0],["2000-04-03",9.9219,10.3157,9.9219,9.9219,233300.0],["2000-04-04",10.0007,10.2369,9.9613,10.1582,174700.0],["2000-04-05",9.9219,10.3157,9.8826,10.1188,75700.0],["2000-04-06",10.1975,10.7881,10.1975,10.4338,175200.0],["2000-04-07",10.2763,10.6307,10.1188,10.6307,97700.0],["2000-04-10",10.5125,10.5913,10.0794,10.0794,106200.0],["2000-04-11",10.0794,10.2369,10.0794,10.1188,68600.0],["2000-04-12",10.1976,10.7094,10.0794,10.6307,96100.0],["2000-04-13",10.6307,10.7488,10.4338,10.67,104000.0],["2000-04-14",10.4732,10.5125,9.5676,9.5676,217000.0],["2000-04-17",9.607,9.9219,9.5282,9.9219,153900.0],["2000-04-18",9.9219,10.1188,9.8432,9.8432,157000.0],["2000-04-19",9.8432,9.9219,9.6463,9.9219,80700.0],["2000-04-20",9.9219,10.1976,9.9219,10.0794,97800.0],["2000-04-24",9.9219,10.1976,9.8038,10.0401,70200.0],["2000-04-25",10.1582,10.355,9.6857,10.355,89200.0],["2000-04-26",10.3157,10.5125,9.9219,9.9219,112800.0],["2000-04-27",9.9219,10.0794,9.607,9.7251,128400.0],["2000-04-28",9.6463,9.9219,9.607,9.8826,118100.0],["2000-05-01",9.7251,10.355,9.6857,10.0794,115100.0],["2000-05-02",10.1582,10.1582,9.7645,9.8038,66400.0],["2000-05-03",9.8432,9.9613,9.607,9.6463,76000.0],["2000-05-04",9.6857,9.7251,9.4101,9.607,75000.0],["2000-05-05",9.5676,9.6463,9.4495,9.5676,70700.0],["2000-05-08",9.607,9.607,8.977,9.1345,76900.0],["2000-05-09",9.1739,9.3707,8.8589,9.2526,216600.0],["2000-05-10",9.2526,9.292,9.1345,9.1345,184800.0],["2000-05-11",9.2132,9.607,9.1345,9.5676,189500.0],["2000-05-12",9.5676,9.5676,9.2132,9.4495,50200.0],["2000-05-15",9.4101,9.8826,9.3707,9.8826,99000.0],["2000-05-16",9.9219,9.9219,9.4888,9.7251,84600.0],["2000-05-17",9.6463,9.8432,9.4101,9.4495,67000.0],["2000-05-18",9.607,9.6463,9.5282,9.5676,126600.0],["2000-05-19",9.6857,9.8432,9.292,9.4495,241600.0],["2000-05-22",9.5282,9.5282,9.3707,9.4495,139600.0],["2000-05-23",9.5282,9.607,9.4888,9.4888,54900.0],["2000-05-24",9.4999,9.5791,9.4999,9.5791,53600.0],["2000-05-25",9.6583,10.0541,9.6583,9.6978,111600.0],["2000-05-26",9.6978,9.8958,9.6187,9.8562,79100.0],["2000-05-30",9.9353,9.9353,9.8562,9.9353,38400.0],["2000-05-31",10.1333,10.1728,10.0541,10.1728,152600.0],["2000-06-01",10.252,10.5291,9.8562,10.0145,305600.0],["2000-06-02",10.1728,10.3708,9.9749,10.3312,129900.0],["2000-06-05",10.2124,10.2124,9.6978,9.777,128500.0],["2000-06-06",9.777,9.777,9.5791,9.5791,166600.0],["2000-06-07",9.6978,9.7374,9.4999,9.6187,163400.0],["2000-06-08",9.6978,9.7374,9.3416,9.3416,185300.0],["2000-06-09",9.4208,9.6978,9.3812,9.5395,72000.0],["2000-06-12",9.6978,9.6978,9.5395,9.6583,142200.0],["2000-06-13",9.6978,10.0541,9.6583,10.0541,283100.0],["2000-06-14",10.1333,10.2124,10.0541,10.1333,191500.0],["2000-06-15",10.0541,10.0541,9.6187,9.9749,187600.0],["2000-06-16",10.0541,10.0937,10.0145,10.0541,385100.0],["2000-06-19",9.8958,10.1333,9.8166,10.0937,125100.0],["2000-06-20",9.9749,10.2916,9.9749,10.1333,213400.0],["2000-06-21",10.0541,10.0541,9.6187,9.6978,105800.0],["2000-06-22",9.777,9.9749,9.5395,9.5395,147300.0],["2000-06-23",9.4999,9.6187,9.4999,9.5791,199100.0],["2000-06-26",9.5791,9.5791,9.2228,9.2624,178800.0],["2000-06-27",8.9458,9.5395,8.9458,9.4208,246300.0],["2000-06-28",9.4603,9.9749,9.4208,9.9749,170200.0],["2000-06-29",9.8166,9.8562,9.3416,9.3812,98000.0],["2000-06-30",9.3812,9.5395,8.8666,8.8765,367400.0],["2000-07-03",9.0249,9.5395,9.0249,9.4603,59800.0],["2000-07-05",9.4603,9.777,9.4603,9.4999,72500.0],["2000-07-06",9.4999,9.6583,9.4999,9.5791,60700.0],["2000-07-07",9.5395,9.7374,8.827,9.4999,363500.0],["2000-07-10",9.3416,10.0937,9.1833,10.0541,341500.0],["2000-07-11",9.8958,9.9749,9.6187,9.6187,239300.0],["2000-07-12",9.6187,9.7374,9.4999,9.6187,128600.0],["2000-07-13",9.5791,9.6187,9.3416,9.4603,115100.0],["2000-07-14",9.5395,9.777,9.4208,9.4999,129700.0],["2000-07-17",9.3416,9.6978,9.3416,9.4603,86000.0],["2000-07-18",9.4208,9.5791,9.3812,9.4999,135000.0],["2000-07-19",9.4603,9.5395,9.4208,9.4603,91500.0],["2000-07-20",9.4603,9.6187,9.4603,9.6187,157500.0],["2000-07-21",9.5791,9.6187,9.5395,9.5791,128200.0],["2000-07-24",9.5395,9.6583,9.3812,9.4999,274900.0],["2000-07-25",9.5395,9.6978,9.4801,9.6978,355400.0],["2000-07-26",9.5791,9.6583,9.4999,9.6187,128300.0],["2000-07-27",9.6978,9.7374,9.4999,9.5791,231900.0],["2000-07-28",9.5791,9.7374,9.5791,9.6583,208500.0],["2000-07-31",9.6978,9.8166,9.4208,9.8166,119800.0],["2000-08-01",9.777,10.0541,9.6583,9.8166,121300.0],["2000-08-02",10.0541,10.0541,9.3416,9.4999,348500.0],["2000-08-03",9.4999,9.5791,9.2228,9.4603,114000.0],["2000-08-04",9.4208,9.5791,9.2228,9.5395,109900.0],["2000-08-07",9.5791,10.1333,9.4999,10.0145,149300.0],["2000-08-08",9.9749,10.7666,9.9749,10.6874,252400.0],["2000-08-09",10.6478,10.8457,10.3707,10.4895,99600.0],["2000-08-10",10.5291,10.5291,9.8958,9.9749,63100.0],["2000-08-11",9.9749,10.9249,9.8562,10.9249,248000.0],["2000-08-14",10.7666,11.0832,10.3707,11.0832,196100.0],["2000-08-15",11.0041,11.0041,10.4895,10.4895,61800.0],["2000-08-16",10.4895,10.8062,10.4895,10.8062,114200.0],["2000-08-17",10.7666,10.7666,10.6083,10.7666,52300.0],["2000-08-18",10.6874,10.8457,10.6874,10.6874,22500.0],["2000-08-21",10.5687,10.727,10.4499,10.4895,39400.0],["2000-08-22",10.5687,10.8062,10.3708,10.7666,53400.0],["2000-08-23",10.6647,10.6647,10.4259,10.5851,84900.0],["2000-08-24",10.5055,10.5851,10.4259,10.5453,40300.0],["2000-08-25",10.5453,10.9831,10.5453,10.8637,54200.0],["2000-08-28",10.8239,10.8637,10.2668,10.4657,54100.0],["2000-08-29",10.4657,10.4657,10.1872,10.3862,42700.0],["2000-08-30",10.2668,10.3464,10.1872,10.227,31600.0],["2000-08-31",10.1872,10.4259,9.9484,10.227,51600.0],["2000-09-01",10.227,10.3066,10.028,10.227,75200.0],["2000-09-05",10.227,10.3862,10.028,10.227,47200.0],["2000-09-06",10.1872,10.4657,9.9882,10.4259,78900.0],["2000-09-07",10.4657,10.9433,10.4259,10.8637,107900.0],["2000-09-08",10.7841,10.7841,10.1872,10.1872,63000.0],["2000-09-11",10.1872,10.3862,10.1872,10.3464,102000.0],["2000-09-12",10.7443,10.8239,10.1474,10.1474,50600.0],["2000-09-13",10.1474,10.3862,10.028,10.1872,98300.0],["2000-09-14",10.028,10.5055,10.028,10.1872,68300.0],["2000-09-15",9.8688,10.1076,9.8688,9.9882,108300.0],["2000-09-18",9.9484,9.9484,9.7097,9.7892,82900.0],["2000-09-19",9.9484,9.9484,9.2321,9.5505,298700.0],["2000-09-20",9.5107,9.5107,9.3913,9.4311,40200.0],["2000-09-21",9.1923,9.3117,8.8342,8.9138,156100.0],["2000-09-22",8.9934,9.1526,8.874,8.9536,123000.0],["2000-09-25",8.9138,9.1128,8.8342,9.0332,113200.0],["2000-09-26",9.1128,9.2321,8.9138,8.9138,43000.0],["2000-09-27",9.3515,9.3515,8.8342,8.8342,180500.0],["2000-09-28",8.8342,9.5107,8.8342,9.5107,109600.0],["2000-09-29",9.4311,9.5903,9.1526,9.2719,202900.0],["2000-10-02",9.3515,9.3515,8.9536,8.9536,137900.0],["2000-10-03",8.9138,9.2719,8.9138,8.9934,104100.0],["2000-10-04",8.9934,8.9934,8.7944,8.9138,59900.0],["2000-10-05",8.7546,9.1923,8.7546,9.073,80700.0],["2000-10-06",9.0332,9.1526,8.5954,8.5954,193000.0],["2000-10-09",8.675,9.1525,8.675,9.1525,108000.0],["2000-10-10",9.1128,9.1525,8.9138,9.073,146300.0],["2000-10-11",9.0332,9.4709,8.9138,8.9934,141100.0],["2000-10-12",8.9536,9.1526,8.7148,8.8342,76800.0],["2000-10-13",8.7546,9.2321,8.675,9.1128,225700.0],["2000-10-16",9.073,9.2321,8.9138,8.9536,70100.0],["2000-10-17",8.9934,8.9934,8.2771,8.5556,163600.0],["2000-10-18",8.5954,8.874,8.3169,8.7944,113400.0],["2000-10-19",8.8342,9.073,8.8342,9.073,84000.0],["2000-10-20",9.1525,9.1923,9.073,9.073,47900.0],["2000-10-23",9.1525,9.3913,9.1525,9.3515,64500.0],["2000-10-24",9.3117,9.5107,9.2719,9.2719,86400.0],["2000-10-25",9.1923,9.2719,9.073,9.1525,51400.0],["2000-10-26",9.1128,9.3117,9.073,9.2719,51500.0],["2000-10-27",9.3515,9.3913,9.073,9.3913,92900.0],["2000-10-30",9.3515,9.5505,9.3117,9.5505,94000.0],["2000-10-31",9.5505,10.1872,9.5505,10.028,193800.0],["2000-11-01",9.9484,9.9484,9.5903,9.829,89000.0],["2000-11-02",9.829,10.1076,9.6699,10.1076,51300.0],["2000-11-03",10.1076,10.1076,9.5903,9.9484,58500.0],["2000-11-06",9.8688,10.028,9.7495,9.9086,43600.0],["2000-11-07",9.8688,9.8688,9.5903,9.8688,36700.0],["2000-11-08",9.7892,9.829,9.5903,9.5903,44900.0],["2000-11-09",9.6301,9.6301,9.3913,9.5505,236100.0],["2000-11-10",9.4709,9.4709,9.2321,9.3515,347700.0],["2000-11-13",9.2719,9.5505,9.1526,9.5505,38800.0],["2000-11-14",9.5903,9.6699,9.3117,9.3515,52100.0],["2000-11-15",9.1923,9.2719,9.073,9.2719,130800.0],["2000-11-16",9.2321,9.2321,8.9536,8.9934,49500.0],["2000-11-17",9.3913,9.6301,9.2321,9.3913,108700.0],["2000-11-20",9.3117,9.3117,8.9934,9.073,65600.0],["2000-11-21",9.1525,9.4709,9.073,9.1923,79700.0],["2000-11-22",9.25,9.25,9.0097,9.0097,36000.0],["2000-11-24",9.29,9.29,9.1699,9.21,22400.0],["2000-11-27",9.3701,9.4903,9.25,9.4903,91700.0],["2000-11-28",9.4502,9.4502,9.3701,9.4102,74800.0],["2000-11-29",9.3301,9.4102,9.21,9.3301,64800.0],["2000-11-30",9.25,9.25,9.1299,9.1299,62100.0],["2000-12-01",9.21,9.3701,9.0898,9.29,79500.0],["2000-12-04",9.2901,9.5303,9.21,9.3701,63700.0],["2000-12-05",9.3701,9.8507,9.3701,9.6504,103700.0],["2000-12-06",9.6104,9.9307,9.4903,9.5303,119900.0],["2000-12-07",9.6104,9.7706,9.5303,9.6104,78200.0],["2000-12-08",9.6905,10.0108,9.6504,10.0108,105700.0],["2000-12-11",10.131,10.211,9.9307,10.211,122700.0],["2000-12-12",10.131,10.2511,10.0909,10.171,120700.0],["2000-12-13",10.211,10.211,9.7706,9.7706,189300.0],["2000-12-14",9.7706,9.8106,9.6104,9.6104,56100.0],["2000-12-15",9.6905,9.8907,9.6104,9.8507,140600.0],["2000-12-18",9.8507,9.8907,9.8106,9.8507,92800.0],["2000-12-19",9.6104,9.9708,9.6104,9.8507,97500.0],["2000-12-20",9.8106,9.8507,9.7305,9.7305,75400.0],["2000-12-21",9.6104,9.8106,9.5303,9.6905,62800.0],["2000-12-22",9.5303,10.0108,9.3701,9.6905,242200.0],["2000-12-26",9.6504,9.6905,9.4102,9.5303,93700.0],["2000-12-27",9.5303,10.0909,9.3701,10.0909,149600.0],["2000-12-28",10.0509,10.3712,10.0509,10.3312,241200.0],["2000-12-29",10.5314,10.5314,10.0509,10.0909,216900.0],["2001-01-02",10.0909,10.171,9.7706,9.9708,201000.0],["2001-01-03",9.8106,10.7316,9.8106,10.7316,276700.0],["2001-01-04",10.6916,10.8517,10.5714,10.8517,193400.0],["2001-01-05",10.6916,10.6916,10.3712,10.4513,80700.0],["2001-01-08",10.5314,10.6115,9.9708,10.3312,65800.0],["2001-01-09",10.2911,10.3712,9.9307,9.9307,77800.0],["2001-01-10",9.8507,10.4113,9.8507,10.4113,84900.0],["2001-01-11",10.211,10.5314,9.9708,10.4513,66600.0],["2001-01-12",10.3712,10.7316,10.2511,10.6115,299900.0],["2001-01-16",10.7316,10.8918,10.6115,10.8517,254000.0],["2001-01-17",10.8918,11.0119,10.6515,10.6515,134200.0],["2001-01-18",10.7316,10.8517,10.6115,10.8117,50700.0],["2001-01-19",10.8517,10.8517,10.2911,10.6515,131800.0],["2001-01-22",10.5714,10.6916,10.2511,10.5314,239100.0],["2001-01-23",10.6115,10.8918,10.4914,10.8117,94400.0],["2001-01-24",10.8117,10.8117,10.4113,10.7316,67300.0],["2001-01-25",10.6916,11.0119,10.6916,10.8117,131800.0],["2001-01-26",10.6515,10.8517,10.6515,10.8517,45000.0],["2001-01-29",10.8149,11.0455,10.6996,11.0455,67200.0],["2001-01-30",11.0071,11.116,10.7316,10.9494,103100.0],["2001-01-31",10.8918,11.0456,10.7444,10.7444,100900.0],["2001-02-01",10.8597,11.116,10.7636,10.9366,80800.0],["2001-02-02",10.8918,11.0968,10.8918,10.9879,135400.0],["2001-02-05",11.3723,11.3915,10.7636,11.2121,199900.0],["2001-02-06",11.2762,11.5325,10.8918,11.5325,157700.0],["2001-02-07",11.4043,11.4684,11.1801,11.3082,115300.0],["2001-02-08",11.1481,11.3082,10.9879,11.1737,67200.0],["2001-02-09",11.1737,11.1737,10.8918,10.8918,190400.0],["2001-02-12",10.9302,11.3915,10.9302,11.2762,144200.0],["2001-02-13",11.1801,11.6094,11.1224,11.2121,117500.0],["2001-02-14",11.1481,11.3403,11.0263,11.3403,100700.0],["2001-02-15",11.5325,12.0066,11.5325,11.8528,292600.0],["2001-02-16",11.808,11.808,11.0776,11.1481,102000.0],["2001-02-20",11.2762,11.4171,11.1481,11.2442,76300.0],["2001-02-21",11.2442,11.3021,10.8642,11.0316,78200.0],["2001-02-22",10.7869,10.8835,10.6581,10.8191,91700.0],["2001-02-23",10.6259,10.6259,10.3039,10.5551,111000.0],["2001-02-26",10.5551,10.7547,10.5551,10.6903,112000.0],["2001-02-27",10.6259,10.6581,10.3039,10.3039,81600.0],["2001-02-28",10.1429,10.4005,10.1429,10.2395,109900.0],["2001-03-01",10.3039,10.3039,9.9175,10.1558,84600.0],["2001-03-02",10.3683,10.5293,10.2975,10.4649,127000.0],["2001-03-05",10.5293,10.7547,10.4971,10.6388,76700.0],["2001-03-06",10.5937,10.7547,10.5358,10.6452,66600.0],["2001-03-07",10.6903,11.0445,10.3361,10.9801,108800.0],["2001-03-08",10.9157,11.1089,10.8513,11.1089,159700.0],["2001-03-09",11.0123,11.4953,10.9544,11.3343,122600.0],["2001-03-12",11.2377,11.3665,11.0832,11.0832,95400.0],["2001-03-13",11.0832,11.2699,11.0381,11.2699,184000.0],["2001-03-14",11.1089,11.2377,10.8835,11.096,117000.0],["2001-03-15",11.096,11.096,10.5293,10.5293,56100.0],["2001-03-16",10.7225,10.8835,10.2395,10.2782,130600.0],["2001-03-19",10.3683,11.0767,10.3683,11.0767,172100.0],["2001-03-20",10.8513,11.1025,10.8062,11.0123,117600.0],["2001-03-21",11.0123,11.0767,10.8127,10.9093,70100.0],["2001-03-22",10.9093,11.0123,10.7547,11.0123,207300.0],["2001-03-23",11.0123,11.2635,11.0123,11.154,57200.0],["2001-03-26",11.0767,11.4631,11.0767,11.3214,126800.0],["2001-03-27",11.2699,11.3987,11.2055,11.3665,92900.0],["2001-03-28",11.3665,11.3858,10.9157,11.1411,81000.0],["2001-03-29",11.1476,11.373,10.8191,10.8384,84700.0],["2001-03-30",10.9479,11.4631,10.9479,11.4631,111700.0],["2001-04-02",11.4309,11.4309,11.0445,11.2699,155000.0],["2001-04-03",11.2699,11.2699,10.9479,11.0896,85600.0],["2001-04-04",10.9801,11.3343,10.8835,11.1926,105200.0],["2001-04-05",11.3214,11.4309,11.1926,11.3021,92100.0],["2001-04-06",11.2699,11.4245,11.1089,11.2699,79100.0],["2001-04-09",11.3794,11.534,11.2764,11.3858,50200.0],["2001-04-10",11.5275,11.5726,11.2764,11.3858,94800.0],["2001-04-11",11.4631,11.4631,10.9479,11.0767,88400.0],["2001-04-12",11.1411,11.2055,10.8513,11.1733,100000.0],["2001-04-16",11.0445,11.1411,10.9286,11.0252,51800.0],["2001-04-17",11.1089,11.2699,11.0445,11.2699,48500.0],["2001-04-18",11.2699,11.373,11.0767,11.2699,176300.0],["2001-04-19",11.3665,11.5275,11.2699,11.5275,84500.0],["2001-04-20",10.9479,11.4631,10.935,11.3858,121800.0],["2001-04-23",11.4953,11.4953,11.0445,11.2377,133900.0],["2001-04-24",11.1733,11.2055,10.9672,11.1154,130700.0],["2001-04-25",11.0123,11.3279,11.0123,11.3214,114600.0],["2001-04-26",11.3021,11.3214,11.2184,11.3214,117000.0],["2001-04-27",11.3214,11.6048,11.3214,11.6048,205700.0],["2001-04-30",11.5919,11.8753,11.4953,11.5919,152800.0],["2001-05-01",11.8817,12.0105,11.5919,11.9268,210500.0],["2001-05-02",11.798,11.901,11.6563,11.7658,54400.0],["2001-05-03",11.7851,11.8173,11.4374,11.5468,64800.0],["2001-05-04",11.4631,11.6885,11.3665,11.6885,82800.0],["2001-05-07",11.7336,11.7336,11.4052,11.4631,88700.0],["2001-05-08",11.5919,11.9461,11.5597,11.9204,203400.0],["2001-05-09",11.8817,11.9139,11.7851,11.8302,85500.0],["2001-05-10",11.9461,12.0427,11.9139,11.9204,119800.0],["2001-05-11",11.9204,12.1071,11.9204,11.9204,74400.0],["2001-05-14",11.9204,12.2037,11.8817,12.1071,110400.0],["2001-05-15",12.1071,12.2488,12.1071,12.2359,89000.0],["2001-05-16",12.2359,12.3003,12.0105,12.2359,102700.0],["2001-05-17",12.2359,12.442,12.1844,12.4356,118000.0],["2001-05-18",12.3969,12.7189,12.3518,12.7189,181800.0],["2001-05-21",12.5579,12.8477,12.4678,12.8477,69400.0],["2001-05-22",12.5579,12.8799,12.5579,12.7833,133500.0],["2001-05-23",12.6798,12.8998,12.628,12.6475,57100.0],["2001-05-24",12.6798,12.7963,12.4793,12.7122,76500.0],["2001-05-25",12.7316,12.7445,12.6475,12.738,69400.0],["2001-05-29",12.5181,12.7316,12.4987,12.6151,129000.0],["2001-05-30",12.6151,12.641,12.5181,12.5439,98400.0],["2001-05-31",12.1623,12.6151,12.1493,12.1623,260000.0],["2001-06-01",12.2593,12.2916,11.8194,11.8905,174000.0],["2001-06-04",11.9552,12.1299,11.8776,11.9682,73800.0],["2001-06-05",11.9682,12.1299,11.91,12.104,106500.0],["2001-06-06",12.104,12.421,12.0652,12.2011,49800.0],["2001-06-07",12.1623,12.2593,11.8064,12.1946,99300.0],["2001-06-08",12.1946,12.2787,11.9164,11.9488,63700.0],["2001-06-11",11.9682,12.0976,11.6771,11.9358,73400.0],["2001-06-12",11.8711,12.0329,11.69,11.9358,73700.0],["2001-06-13",11.9035,12.0782,11.7418,11.7418,58300.0],["2001-06-14",11.7094,11.7094,11.5024,11.5477,52800.0],["2001-06-15",11.5024,11.6447,11.4506,11.47,82200.0],["2001-06-18",11.4377,11.6124,11.4248,11.4312,48400.0],["2001-06-19",11.483,11.5994,11.483,11.5283,64900.0],["2001-06-20",11.5671,11.6318,11.4183,11.6318,103700.0],["2001-06-21",11.58,12.227,11.58,12.227,95400.0],["2001-06-22",12.0976,12.0976,11.58,11.6124,109300.0],["2001-06-25",11.6641,11.8388,11.6124,11.7418,111300.0],["2001-06-26",11.7482,12.0976,11.7029,12.0005,92400.0],["2001-06-27",12.0005,12.1299,11.9552,12.0329,99600.0],["2001-06-28",12.0329,12.214,11.9035,12.1623,108300.0],["2001-06-29",12.0976,12.5181,11.9682,11.9682,235500.0],["2001-07-02",12.0652,12.2011,11.9682,11.9682,101100.0],["2001-07-03",11.9746,12.1299,11.9617,12.0652,132800.0],["2001-07-05",12.0199,12.1299,11.9617,12.0458,39500.0],["2001-07-06",12.0846,12.0911,11.7418,11.8388,62600.0],["2001-07-09",11.7418,11.9423,11.6706,11.8,56000.0],["2001-07-10",11.8,11.8388,11.58,11.58,79600.0],["2001-07-11",11.58,11.6835,11.3277,11.5994,77300.0],["2001-07-12",11.6771,12.1234,11.6771,12.0976,170600.0],["2001-07-13",12.0976,12.5504,12.0976,12.3628,148900.0],["2001-07-16",12.1623,12.421,12.1623,12.227,132100.0],["2001-07-17",12.421,12.421,12.1299,12.2916,87000.0],["2001-07-18",12.227,12.3499,12.1946,12.2593,47900.0],["2001-07-19",12.3046,12.3111,12.1752,12.3111,94000.0],["2001-07-20",12.3111,12.5181,12.2658,12.5181,131200.0],["2001-07-23",12.5828,12.6022,12.4598,12.5504,135000.0],["2001-07-24",12.4987,12.5569,12.3563,12.4857,120600.0],["2001-07-25",12.3887,12.5569,12.3887,12.4857,235500.0],["2001-07-26",12.421,12.7121,12.421,12.7057,184300.0],["2001-07-27",12.7057,12.9062,12.5504,12.8415,131400.0],["2001-07-30",12.7768,12.9386,12.6798,12.9386,119700.0],["2001-07-31",12.8739,13.0938,12.7574,12.958,144900.0],["2001-08-01",12.958,13.0874,12.9321,13.0615,108200.0],["2001-08-02",13.0615,13.165,13.0033,13.068,105100.0],["2001-08-03",13.068,13.2491,12.945,13.0033,134300.0],["2001-08-06",13.0033,13.1327,12.9386,12.9839,53400.0],["2001-08-07",12.9386,13.1715,12.9321,13.068,63000.0],["2001-08-08",13.0162,13.2491,12.7833,12.8157,120800.0],["2001-08-09",12.9062,13.1068,12.7574,13.0033,90600.0],["2001-08-10",13.1003,13.2362,12.9062,13.1973,125500.0],["2001-08-13",13.1973,13.4238,13.1003,13.2944,143100.0],["2001-08-14",13.1974,13.4885,13.0809,13.0874,190900.0],["2001-08-15",12.2916,13.068,12.2916,12.8092,301900.0],["2001-08-16",12.7704,12.7704,12.2916,12.4663,286000.0],["2001-08-17",12.4663,12.6475,12.3434,12.4663,260900.0],["2001-08-20",12.5504,12.6151,12.0976,12.5763,136100.0],["2001-08-21",12.5181,12.5828,12.3887,12.421,76400.0],["2001-08-22",12.512,12.538,12.161,12.512,83000.0],["2001-08-23",12.512,12.603,12.317,12.317,58700.0],["2001-08-24",12.3235,12.837,12.2195,12.759,77500.0],["2001-08-27",12.694,12.967,12.6095,12.772,71300.0],["2001-08-28",12.7265,12.7265,12.4795,12.642,80200.0],["2001-08-29",12.6095,12.6615,12.4795,12.525,61800.0],["2001-08-30",12.577,12.6095,12.252,12.4015,64100.0],["2001-08-31",12.3495,12.5445,11.4396,11.4396,298700.0],["2001-09-04",11.6021,12.291,11.6021,12.161,145600.0],["2001-09-05",12.2065,12.4795,12.122,12.4145,100100.0],["2001-09-06",12.4145,12.512,12.0246,12.2325,138300.0],["2001-09-07",12.187,12.187,11.6346,11.7776,85900.0],["2001-09-10",11.7321,11.7321,11.3811,11.3811,114600.0],["2001-09-17",11.1796,11.1796,10.3996,10.3996,170300.0],["2001-09-18",10.4776,10.5296,10.1331,10.2566,173300.0],["2001-09-19",10.3021,10.3996,10.0096,10.3346,366100.0],["2001-09-20",10.2696,10.4516,10.2176,10.4061,172700.0],["2001-09-21",10.4061,10.4061,9.8276,9.8536,198700.0],["2001-09-24",9.9446,10.3346,9.7821,10.1071,265100.0],["2001-09-25",10.0096,10.2046,9.9251,10.1201,157100.0],["2001-09-26",10.0746,10.1721,9.9121,9.9251,97600.0],["2001-09-27",9.8796,10.1721,9.5546,10.0746,187700.0],["2001-09-28",10.0096,10.3996,10.0096,10.2631,219700.0],["2001-10-01",10.1981,10.5621,9.9381,10.2566,116100.0],["2001-10-02",10.2566,10.5296,10.0226,10.2696,103100.0],["2001-10-03",10.2696,11.5696,10.2046,11.3811,128400.0],["2001-10-04",11.3746,11.3746,10.6271,10.7246,205200.0],["2001-10-05",10.7896,11.0561,10.3021,10.8871,97800.0],["2001-10-08",10.7896,11.1471,10.7246,10.9846,55100.0],["2001-10-09",10.9326,10.9391,10.6921,10.6921,60200.0],["2001-10-10",10.7246,11.3681,10.7246,11.3681,115000.0],["2001-10-11",11.3681,11.6021,11.3161,11.5631,170700.0],["2001-10-12",11.5631,11.5631,11.2446,11.5241,61700.0],["2001-10-15",11.4396,11.5696,11.3096,11.5176,51800.0],["2001-10-16",11.4721,11.6931,11.3746,11.6021,102900.0],["2001-10-17",11.5371,11.6931,11.2771,11.4201,83700.0],["2001-10-18",11.3551,11.4071,11.1991,11.3616,69300.0],["2001-10-19",11.3616,11.3616,11.1276,11.2511,89000.0],["2001-10-22",11.3096,11.3746,11.2771,11.3096,72000.0],["2001-10-23",11.3616,11.3746,11.2446,11.2446,66400.0],["2001-10-24",11.2446,11.3746,11.2381,11.2511,66800.0],["2001-10-25",11.2576,11.6866,11.0171,11.6801,91800.0],["2001-10-26",12.0245,12.0245,11.5696,11.7516,163600.0],["2001-10-29",11.7321,11.862,11.5371,11.6346,119000.0],["2001-10-30",11.5826,11.7516,11.4071,11.4656,175600.0],["2001-10-31",11.5046,11.8295,11.5046,11.5956,158300.0],["2001-11-01",11.5956,11.7321,11.3941,11.6216,184700.0],["2001-11-02",11.6216,11.8945,11.5696,11.8815,188300.0],["2001-11-05",11.6996,12.3495,11.6996,12.2845,181600.0],["2001-11-06",12.291,12.6745,12.135,12.6225,116900.0],["2001-11-07",12.512,12.6745,12.317,12.3495,92500.0],["2001-11-08",12.4145,12.772,12.187,12.226,91300.0],["2001-11-09",12.187,12.6095,12.187,12.4405,65600.0],["2001-11-12",12.447,12.707,12.3365,12.564,54200.0],["2001-11-13",12.6095,12.9995,12.6095,12.9865,91500.0],["2001-11-14",13.0125,13.318,12.8825,13.2465,130000.0],["2001-11-15",13.2595,13.422,12.9475,13.097,176800.0],["2001-11-16",13.227,13.344,13.097,13.344,93200.0],["2001-11-19",13.3245,13.6495,13.2075,13.617,159300.0],["2001-11-20",13.487,13.747,13.487,13.6105,322900.0],["2001-11-21",13.4799,13.8063,13.4473,13.6105,149200.0],["2001-11-23",13.5452,14.0348,13.5452,13.976,71600.0],["2001-11-26",14.0021,14.2306,13.963,14.2306,159900.0],["2001-11-27",14.1327,14.1327,13.7737,13.8716,114100.0],["2001-11-28",13.8716,13.8716,13.7149,13.7933,91700.0],["2001-11-29",13.741,13.839,13.3494,13.741,223600.0],["2001-11-30",13.741,13.8063,13.5583,13.7084,133000.0],["2001-12-03",13.5909,13.6758,13.382,13.604,90400.0],["2001-12-04",13.6105,13.8912,13.6105,13.8847,175600.0],["2001-12-05",14.0022,14.6876,13.8781,14.6876,154400.0],["2001-12-06",14.6876,14.9813,14.4787,14.8834,143100.0],["2001-12-07",14.8834,15.2098,14.7855,15.0336,192400.0],["2001-12-10",14.6223,15.1902,14.6223,14.6615,228600.0],["2001-12-11",14.6876,14.6876,14.198,14.3481,183600.0],["2001-12-12",14.3416,14.4787,14.0022,14.0022,165000.0],["2001-12-13",13.839,14.0674,13.7084,13.8063,212200.0],["2001-12-14",13.9369,14.0152,13.741,13.741,156400.0],["2001-12-17",13.9042,14.2633,13.7737,14.0152,172400.0],["2001-12-18",14.0348,14.0348,13.8977,13.9499,143000.0],["2001-12-19",13.9499,14.0022,13.741,13.9956,219800.0],["2001-12-20",13.9956,13.9956,13.741,13.7737,66300.0],["2001-12-21",13.9369,14.1654,13.7149,14.1066,225600.0],["2001-12-24",14.1327,14.4265,14.1327,14.2633,45200.0],["2001-12-26",14.2959,14.6223,14.2959,14.6223,121400.0],["2001-12-27",14.6223,14.7333,14.3938,14.5113,134700.0],["2001-12-28",14.5897,14.7528,14.1458,14.4265,141600.0],["2001-12-31",14.4265,14.5244,14.2306,14.2437,71900.0],["2002-01-02",14.2306,14.309,13.8716,14.2306,100100.0],["2002-01-03",14.1327,14.5244,14.1327,14.2176,124600.0],["2002-01-04",14.2241,14.2959,14.1131,14.2502,227400.0],["2002-01-07",14.2502,14.3547,14.0674,14.1523,230000.0],["2002-01-08",14.0674,14.2306,13.9695,14.2306,107600.0],["2002-01-09",14.2828,14.3547,13.9826,14.0348,74600.0],["2002-01-10",14.0348,14.2176,13.9369,14.0348,147400.0],["2002-01-11",14.1327,14.1327,13.7345,13.7345,97600.0],["2002-01-14",13.839,13.839,12.9251,13.0687,253200.0],["2002-01-15",13.0948,13.5256,13.0883,13.3167,91000.0],["2002-01-16",13.3624,13.382,12.8663,12.912,350100.0],["2002-01-17",12.9903,13.0426,12.566,13.0099,859000.0],["2002-01-18",13.1862,13.2841,12.8924,13.1862,620500.0],["2002-01-22",13.1797,13.4342,13.0556,13.1927,619300.0],["2002-01-23",13.3167,13.5126,13.2514,13.493,382100.0],["2002-01-24",13.6431,13.7084,13.4473,13.5517,336500.0],["2002-01-25",13.5778,13.9369,13.5778,13.8585,105300.0],["2002-01-28",13.8716,14.198,13.8716,14.1784,215900.0],["2002-01-29",14.0674,14.3285,13.8128,14.1653,375300.0],["2002-01-30",14.0022,14.4591,14.0022,14.4265,221700.0],["2002-01-31",14.4656,14.5244,14.2567,14.5244,203200.0],["2002-02-01",14.5244,14.544,14.1653,14.2633,151400.0],["2002-02-04",14.3285,14.6484,14.2698,14.4591,244800.0],["2002-02-05",14.446,14.4917,14.1719,14.3612,87100.0],["2002-02-06",14.309,14.3155,13.8716,13.9565,109300.0],["2002-02-07",14.0348,14.1131,13.8063,13.839,165300.0],["2002-02-08",13.839,14.2306,13.839,14.2176,167700.0],["2002-02-11",14.1653,14.5505,14.087,14.4591,163900.0],["2002-02-12",14.4395,14.9161,14.4069,14.8181,227600.0],["2002-02-13",14.8704,15.4383,14.8704,15.3599,507300.0],["2002-02-14",15.3077,15.3142,14.9487,15.2098,311700.0],["2002-02-15",15.1772,15.3077,15.0336,15.0923,477200.0],["2002-02-19",15.0792,15.3599,15.0792,15.3077,474400.0],["2002-02-20",15.3926,16.7112,15.3599,16.3195,764800.0],["2002-02-21",16.3195,17.0963,16.189,16.7243,467100.0],["2002-02-22",16.6391,16.7701,16.5081,16.7177,256000.0],["2002-02-25",16.6391,17.0976,16.6391,17.0714,391500.0],["2002-02-26",17.0976,17.2942,17.0321,17.0714,281900.0],["2002-02-27",17.1304,17.7855,17.0649,17.4317,217300.0],["2002-02-28",17.5234,17.6545,17.3662,17.6217,233100.0],["2002-03-01",17.4907,18.0606,17.399,18.0344,384700.0],["2002-03-04",18.0344,18.8009,18.0344,18.5716,323300.0],["2002-03-05",18.2768,18.3751,18.0999,18.1327,326100.0],["2002-03-06",18.1327,18.3292,18.0279,18.3096,283000.0],["2002-03-07",18.2113,18.2768,18.0803,18.1589,218200.0],["2002-03-08",18.113,18.3292,18.0803,18.3292,266600.0],["2002-03-11",18.2768,18.3161,17.7855,18.3161,337000.0],["2002-03-12",18.2047,18.5519,18.113,18.4406,144100.0],["2002-03-13",18.3751,18.5257,17.923,17.9689,285700.0],["2002-03-14",17.851,18.113,17.8182,17.851,216700.0],["2002-03-15",17.589,18.1458,17.589,18.0803,270200.0],["2002-03-18",18.1785,18.244,17.7527,18.041,149000.0],["2002-03-19",18.041,18.5061,18.041,18.4209,151200.0],["2002-03-20",18.4078,18.4078,17.9558,17.9558,131000.0],["2002-03-21",17.8837,18.0213,17.6741,17.8313,285300.0],["2002-03-22",17.7855,17.9558,17.5038,17.6545,177900.0],["2002-03-25",17.661,17.7855,17.5562,17.7069,292000.0],["2002-03-26",17.6872,17.9034,17.6872,17.8182,208200.0],["2002-03-27",17.8182,18.1458,17.8117,18.1392,235900.0],["2002-03-28",18.1785,18.1785,17.8837,17.982,184600.0],["2002-04-01",17.9755,18.0082,17.6807,17.9493,94700.0],["2002-04-02",17.9558,18.1458,17.851,17.9755,88700.0],["2002-04-03",18.0148,18.0672,17.8182,17.8641,150900.0],["2002-04-04",17.8837,18.2637,17.8313,18.1916,142700.0],["2002-04-05",18.2768,18.6567,18.2768,18.4602,193900.0],["2002-04-08",18.4078,19.2267,18.2702,19.2005,168000.0],["2002-04-09",18.5716,19.1939,18.5716,18.9974,234800.0],["2002-04-10",19.0956,19.3249,18.945,19.3249,146900.0],["2002-04-11",19.3249,19.4756,19.1874,19.1939,125500.0],["2002-04-12",19.1939,19.7311,19.1284,19.7311,191300.0],["2002-04-15",19.6525,19.6525,19.2791,19.5215,134000.0],["2002-04-16",19.469,20.2682,19.4559,20.2289,214900.0],["2002-04-17",20.0652,20.2682,19.1349,19.1349,199100.0],["2002-04-18",18.9974,19.207,18.7354,19.0498,363200.0],["2002-04-19",19.1612,19.6328,19.1612,19.6197,148600.0],["2002-04-22",19.4887,19.6197,19.3577,19.3577,125100.0],["2002-04-23",19.1284,19.8883,19.076,19.8293,148900.0],["2002-04-24",19.8228,19.8817,19.6394,19.6525,145000.0],["2002-04-25",19.7507,19.7507,19.4887,19.6852,136900.0],["2002-04-26",19.6197,20.0979,19.6197,19.7835,168000.0],["2002-04-29",19.79,19.8162,19.3904,19.587,151200.0],["2002-04-30",19.4887,19.718,19.4559,19.6787,227500.0],["2002-05-01",19.6787,19.7049,19.4887,19.6197,199800.0],["2002-05-02",19.6394,19.718,19.5542,19.6525,329100.0],["2002-05-03",19.6328,19.7049,19.5215,19.6525,187300.0],["2002-05-06",19.7049,19.718,19.3577,19.4559,121100.0],["2002-05-07",19.4035,19.5346,19.1284,19.2725,123400.0],["2002-05-08",19.3904,19.5215,19.3249,19.3904,155000.0],["2002-05-09",19.3904,19.3904,19.0301,19.0301,190000.0],["2002-05-10",19.1284,19.1349,18.7157,18.8533,105500.0],["2002-05-13",18.8533,19.1612,18.6043,18.9974,334500.0],["2002-05-14",19.1612,19.5739,19.0825,19.4559,171400.0],["2002-05-15",19.4559,19.6459,19.3904,19.3904,219300.0],["2002-05-16",19.2922,19.2987,18.8664,18.9057,269400.0],["2002-05-17",18.9319,18.9777,18.7026,18.8729,224800.0],["2002-05-20",18.8729,18.8991,18.6174,18.6698,190700.0],["2002-05-21",18.5716,18.6895,18.172,18.2964,161700.0],["2002-05-22",18.2965,18.4805,17.9743,18.1321,168600.0],["2002-05-23",18.1321,18.9013,18.0335,18.7698,187600.0],["2002-05-24",18.7764,19.0788,18.4345,18.4345,162000.0],["2002-05-28",18.7369,18.7369,18.1124,18.3951,168800.0],["2002-05-29",18.1452,18.5134,18.1058,18.4411,178300.0],["2002-05-30",19.23,19.23,18.4805,18.8027,792400.0],["2002-05-31",18.8027,19.0328,18.4082,18.4082,306300.0],["2002-06-03",18.4082,18.4674,17.685,17.6916,350800.0],["2002-06-04",17.6916,17.7508,17.0276,17.4878,269800.0],["2002-06-05",17.4878,17.8428,17.3892,17.7508,164900.0],["2002-06-06",17.7508,17.7508,17.1722,17.2117,224900.0],["2002-06-07",17.2117,18.4082,17.021,17.7179,251500.0],["2002-06-10",17.7179,18.3951,17.7113,18.0729,233800.0],["2002-06-11",18.1781,18.5397,17.902,17.902,205600.0],["2002-06-12",17.948,18.6054,17.948,18.1255,248600.0],["2002-06-13",18.1452,18.2767,17.3826,17.3892,158100.0],["2002-06-14",17.3892,17.5733,17.1459,17.2774,249700.0],["2002-06-17",17.2906,17.8428,17.2906,17.7179,231800.0],["2002-06-18",17.8494,18.566,17.8494,18.4871,295200.0],["2002-06-19",18.1452,18.8684,18.1452,18.474,447300.0],["2002-06-20",18.8027,19.1643,18.7698,19.0131,400200.0],["2002-06-21",19.0657,19.2695,18.474,18.6712,1171800.0],["2002-06-24",18.4082,18.6646,17.7902,17.9612,401800.0],["2002-06-25",17.8494,18.211,17.0933,17.0933,282500.0],["2002-06-26",16.9619,17.3497,16.8304,17.1854,307300.0],["2002-06-27",17.2906,17.5141,16.7778,17.1591,408700.0],["2002-06-28",17.1591,17.5141,16.5674,16.5805,847000.0],["2002-07-01",16.6331,17.4352,16.6134,17.1196,369700.0],["2002-07-02",17.2577,17.2577,16.4359,16.4359,330900.0],["2002-07-03",16.1072,16.4162,15.7127,16.1598,302100.0],["2002-07-05",16.1072,16.6594,16.1072,16.6331,82000.0],["2002-07-08",16.7975,17.0276,16.7778,16.8632,267900.0],["2002-07-09",16.8106,17.0539,16.5345,16.5345,169600.0],["2002-07-10",16.4622,16.5345,15.8113,15.8968,271100.0],["2002-07-11",15.8442,16.0743,15.6273,15.785,218700.0],["2002-07-12",15.7456,16.0086,15.4498,15.8771,179200.0],["2002-07-15",15.7127,15.7785,15.0553,15.7785,309100.0],["2002-07-16",15.647,15.6536,14.3847,14.4504,566600.0],["2002-07-17",14.5162,14.8252,14.0363,14.194,381100.0],["2002-07-18",14.194,14.5951,14.0034,14.1809,298800.0],["2002-07-19",13.8062,13.9902,13.6221,13.9048,300300.0],["2002-07-22",13.6747,13.8588,13.2605,13.2605,301700.0],["2002-07-23",13.2671,13.9376,13.2671,13.6089,291100.0],["2002-07-24",13.2802,14.3321,13.1159,14.1809,236600.0],["2002-07-25",14.102,14.6345,13.8719,14.1678,216600.0],["2002-07-26",14.1677,14.674,14.1152,14.2992,280000.0],["2002-07-29",14.4307,15.2788,14.4307,15.1868,178800.0],["2002-07-30",15.1934,15.4498,14.9304,15.1802,183200.0],["2002-07-31",15.1802,15.1802,14.7266,14.7266,164000.0],["2002-08-01",14.7792,15.1868,14.6411,14.7923,190400.0],["2002-08-02",14.7989,14.7989,13.9968,14.1415,142000.0],["2002-08-05",14.0691,14.2006,13.9705,14.1217,131400.0],["2002-08-06",14.2335,14.6608,14.2335,14.4307,366400.0],["2002-08-07",14.5293,14.7134,14.3453,14.4767,134900.0],["2002-08-08",14.365,14.3781,13.9902,14.2664,461500.0],["2002-08-09",14.2664,14.457,13.9376,14.1678,351600.0],["2002-08-12",13.7404,14.4636,13.7404,14.3979,204400.0],["2002-08-13",14.2992,14.6345,14.0297,14.0889,206100.0],["2002-08-14",14.9567,15.1408,14.2664,14.8581,408100.0],["2002-08-15",15.3183,16.5016,15.3183,16.1401,706800.0],["2002-08-16",15.9428,16.7318,15.9428,16.4622,451700.0],["2002-08-19",16.574,16.929,16.4688,16.8435,251900.0],["2002-08-20",16.7778,16.8435,16.6134,16.7186,376300.0],["2002-08-21",16.7975,17.4023,16.7975,17.4023,352600.0],["2002-08-22",17.3231,17.4815,17.2374,17.3033,229800.0],["2002-08-23",17.1582,17.2571,16.8018,16.8018,289600.0],["2002-08-26",16.8612,17.1714,16.5708,17.0328,211900.0],["2002-08-27",16.9272,17.0922,16.8018,16.9932,230900.0],["2002-08-28",16.947,16.947,16.5312,16.7424,359200.0],["2002-08-29",16.6962,16.6962,16.1353,16.3992,330700.0],["2002-08-30",16.4322,16.7556,16.3266,16.3332,199700.0],["2002-09-03",16.2343,16.4124,15.9637,16.1683,233300.0],["2002-09-04",16.2079,16.8282,16.1683,16.8282,152600.0],["2002-09-05",16.6962,16.6962,16.3267,16.4982,166200.0],["2002-09-06",16.5972,16.815,16.4322,16.6566,214900.0],["2002-09-09",16.6302,16.9866,16.5048,16.7952,200800.0],["2002-09-10",16.881,17.2241,16.848,17.0922,165800.0],["2002-09-11",17.7851,17.8841,17.277,17.277,183400.0],["2002-09-12",16.6962,16.6962,16.0099,16.2673,567100.0],["2002-09-13",16.2673,16.6632,15.8383,16.4982,301000.0],["2002-09-16",16.5048,16.6104,16.3069,16.4982,182500.0],["2002-09-17",16.5642,16.617,16.1881,16.1947,143500.0],["2002-09-18",16.1947,16.1947,15.8383,15.8647,181200.0],["2002-09-19",15.8449,15.8449,15.7195,15.7921,257600.0],["2002-09-20",15.7921,15.8383,15.4885,15.4885,258100.0],["2002-09-23",15.2444,15.3697,14.822,14.8484,298300.0],["2002-09-24",14.6834,14.9936,14.6834,14.8022,232100.0],["2002-09-25",14.8484,15.2642,14.7098,15.2246,298600.0],["2002-09-26",15.3104,15.9307,15.2708,15.8383,141400.0],["2002-09-27",15.8383,15.9175,15.2708,15.2774,82300.0],["2002-09-30",15.2774,15.4027,14.9474,15.3104,161900.0],["2002-10-01",15.4093,15.4093,14.8616,15.3104,212100.0],["2002-10-02",15.2114,15.3434,14.7428,14.7692,159400.0],["2002-10-03",14.6504,14.8286,14.3205,14.4591,345100.0],["2002-10-04",14.4525,14.5184,13.9971,14.2413,163700.0],["2002-10-07",14.1225,14.1885,13.4428,13.4494,251100.0],["2002-10-08",13.5286,14.2413,13.4626,13.9377,305200.0],["2002-10-09",13.5484,13.7925,13.324,13.4164,403000.0],["2002-10-10",13.3174,14.1687,13.2184,14.0829,291200.0],["2002-10-11",14.1885,14.9144,14.1885,14.5184,189000.0],["2002-10-14",14.5184,14.7296,14.3799,14.4327,123000.0],["2002-10-15",14.7494,15.7393,14.7494,15.6667,178000.0],["2002-10-16",15.6733,15.6733,14.6768,14.7164,239000.0],["2002-10-17",15.3434,15.7789,15.2444,15.6733,159400.0],["2002-10-18",15.6601,15.7129,15.3104,15.7063,112400.0],["2002-10-21",15.5545,16.1551,15.4094,16.0759,129800.0],["2002-10-22",16.0033,16.0033,15.0794,15.2444,184800.0],["2002-10-23",15.0464,15.6403,15.0134,15.5083,99500.0],["2002-10-24",15.5149,15.9835,15.5149,15.9373,238300.0],["2002-10-25",15.8515,16.2739,15.8053,16.1815,157900.0],["2002-10-28",16.3465,16.419,15.6403,15.6931,151700.0],["2002-10-29",15.6271,15.6271,15.02,15.416,172100.0],["2002-10-30",15.383,15.6139,15.1256,15.6139,178500.0],["2002-10-31",15.5413,15.7129,15.4225,15.7063,146100.0],["2002-11-01",15.5875,15.7789,15.3895,15.7789,156900.0],["2002-11-04",15.8713,15.9505,15.3104,15.4094,159500.0],["2002-11-05",15.7063,16.3992,15.5479,16.3728,311300.0],["2002-11-06",16.6302,16.6302,16.0099,16.3332,241900.0],["2002-11-07",16.2343,16.2343,15.8317,15.8713,117000.0],["2002-11-08",15.8053,16.0495,15.5941,15.9043,216300.0],["2002-11-11",15.9043,16.5642,15.3236,15.4423,257500.0],["2002-11-12",15.8053,16.4652,15.3236,16.2343,449000.0],["2002-11-13",15.1784,15.8317,15.1124,15.5611,349200.0],["2002-11-14",15.7723,16.0165,15.6601,15.8317,296900.0],["2002-11-15",15.7723,16.3992,15.6403,16.2343,223200.0],["2002-11-18",16.3333,16.4322,15.8977,15.9241,157500.0],["2002-11-19",15.9241,16.0297,15.2444,15.3104,244500.0],["2002-11-20",15.3104,15.7063,15.2444,15.6931,128600.0],["2002-11-21",15.7395,16.495,15.7064,16.2896,186200.0],["2002-11-22",16.104,16.6673,16.104,16.4354,249100.0],["2002-11-25",16.3823,16.8794,16.3823,16.7866,196600.0],["2002-11-26",16.6209,16.8462,16.3161,16.3426,113000.0],["2002-11-27",16.4088,16.8926,16.4022,16.833,232600.0],["2002-11-29",16.7866,17.1246,16.6673,16.6673,98700.0],["2002-12-02",16.8993,17.2306,16.5679,16.8131,190400.0],["2002-12-03",16.6673,16.6673,16.2498,16.3691,156900.0],["2002-12-04",16.2896,16.6077,16.104,16.5679,188600.0],["2002-12-05",16.5812,16.6474,16.4022,16.5679,163500.0],["2002-12-06",16.4685,16.6143,16.3227,16.5083,129400.0],["2002-12-09",16.4022,16.4486,15.7726,15.9715,151500.0],["2002-12-10",15.9582,16.1703,15.8124,16.1173,123400.0],["2002-12-11",16.104,16.104,15.7196,15.8853,157700.0],["2002-12-12",15.8721,16.3227,15.819,16.1703,110600.0],["2002-12-13",16.0377,16.2365,15.9715,16.104,118800.0],["2002-12-16",16.104,16.4751,16.104,16.3028,241600.0],["2002-12-17",16.2034,16.4022,16.104,16.2034,161900.0],["2002-12-18",16.1636,16.2233,15.8919,15.9715,113100.0],["2002-12-19",15.8721,16.2034,15.7395,15.7461,160800.0],["2002-12-20",15.8257,16.1305,15.7925,16.0046,197800.0],["2002-12-23",16.0046,16.2233,15.8522,16.0709,146600.0],["2002-12-24",16.0709,16.1371,15.9449,15.998,68400.0],["2002-12-26",16.0245,16.2564,15.9913,16.0046,112200.0],["2002-12-27",15.8721,15.9516,15.5606,15.5738,250000.0],["2002-12-30",15.4744,15.9582,15.3154,15.8389,167000.0],["2002-12-31",15.7925,16.0178,15.6666,15.8919,86900.0],["2003-01-02",16.0245,16.3691,15.8588,16.2697,139800.0],["2003-01-03",16.2631,16.4089,16.0908,16.104,181900.0],["2003-01-06",16.2697,16.6342,16.2697,16.4022,112200.0],["2003-01-07",15.4081,15.7395,14.8647,15.5076,656400.0],["2003-01-08",15.428,15.5738,15.0967,15.1828,199400.0],["2003-01-09",15.09,15.4678,15.0105,15.0105,206600.0],["2003-01-10",15.0105,15.1364,14.7454,14.7786,381500.0],["2003-01-13",14.7985,15.0437,14.7123,14.7388,218400.0],["2003-01-14",14.7454,14.7454,13.1881,14.0761,1204000.0],["2003-01-15",14.0164,14.1159,13.758,13.9634,333700.0],["2003-01-16",14.1159,14.149,13.8375,13.9436,282200.0],["2003-01-17",13.9436,14.0164,13.7779,13.9502,160900.0],["2003-01-21",13.9502,14.0761,13.6387,13.652,283000.0],["2003-01-22",13.652,13.8905,13.5989,13.6917,242900.0],["2003-01-23",13.7249,14.1225,13.705,14.0363,207800.0],["2003-01-24",13.9701,14.0231,13.5857,13.5857,167200.0],["2003-01-27",13.5857,13.6851,13.2742,13.3935,141300.0],["2003-01-28",13.3206,13.4531,13.2543,13.2543,154700.0],["2003-01-29",13.2543,13.5062,13.0224,13.3471,174500.0],["2003-01-30",13.3471,13.3736,12.8898,12.9362,182500.0],["2003-01-31",12.8037,13.4399,12.7971,13.4399,173700.0],["2003-02-03",13.5393,13.917,13.4531,13.7978,310500.0],["2003-02-04",13.8044,13.8044,13.4863,13.652,180900.0],["2003-02-05",13.6188,13.7845,13.5525,13.6453,209600.0],["2003-02-06",13.5857,13.6321,13.3339,13.4531,152400.0],["2003-02-07",13.42,13.5194,13.2543,13.2543,251100.0],["2003-02-10",13.2278,13.3206,13.2013,13.3206,165800.0],["2003-02-11",13.4001,13.7182,13.2676,13.314,200100.0],["2003-02-12",12.9031,13.367,12.7838,12.8567,255500.0],["2003-02-13",12.691,12.8037,12.5585,12.7242,175300.0],["2003-02-14",12.7242,13.1549,12.5916,13.1549,259100.0],["2003-02-18",13.2212,13.2212,12.8898,13.0025,222300.0],["2003-02-19",13.0423,13.1284,12.9031,13.0356,147300.0],["2003-02-20",12.9557,12.9823,12.3229,12.3429,377100.0],["2003-02-21",12.2097,12.5227,12.1231,12.4894,212500.0],["2003-02-24",12.3229,12.3429,12.0898,12.1564,221700.0],["2003-02-25",12.1097,12.1231,11.7767,11.9565,434700.0],["2003-02-26",11.8566,11.8966,11.4503,11.5369,632300.0],["2003-02-27",11.5436,11.9898,11.3837,11.8899,529100.0],["2003-02-28",11.9432,12.0498,11.79,11.8233,412400.0],["2003-03-03",11.6235,12.0232,11.6235,11.7634,192300.0],["2003-03-04",11.7234,11.7434,11.437,11.4636,230800.0],["2003-03-05",11.457,11.5236,11.3437,11.3637,256300.0],["2003-03-06",11.3437,11.417,11.2105,11.3704,146100.0],["2003-03-07",11.2038,11.437,11.1772,11.3837,198800.0],["2003-03-10",11.2238,11.2904,11.1572,11.1572,176400.0],["2003-03-11",11.0906,11.1905,10.9307,10.9907,201700.0],["2003-03-12",10.8908,11.024,10.7909,10.9574,156300.0],["2003-03-13",10.9907,11.4037,10.9907,11.4037,221000.0],["2003-03-14",11.4903,11.7101,11.377,11.6168,238300.0],["2003-03-17",11.4703,11.9898,11.3637,11.9898,264100.0],["2003-03-18",11.9898,12.1097,11.9166,11.9565,361500.0],["2003-03-19",11.9832,12.0365,11.9166,11.9699,185700.0],["2003-03-20",11.9699,12.3096,11.8233,12.1564,388600.0],["2003-03-21",12.1564,12.6626,12.1231,12.656,186800.0],["2003-03-24",12.6559,12.6559,12.0565,12.3828,218200.0],["2003-03-25",12.3762,12.4428,12.1897,12.223,232500.0],["2003-03-26",12.3229,12.3229,12.0098,12.1497,195700.0],["2003-03-27",12.1231,12.2563,11.9898,12.2163,144100.0],["2003-03-28",12.2163,12.2163,11.6568,11.7767,539700.0],["2003-03-31",11.77,11.77,11.2904,11.5103,254500.0],["2003-04-01",11.5103,11.6435,11.2571,11.457,287800.0],["2003-04-02",11.6568,11.8899,11.6168,11.8167,155600.0],["2003-04-03",11.8167,11.8167,11.5569,11.5635,162000.0],["2003-04-04",11.5635,11.6568,11.4836,11.5436,232300.0],["2003-04-07",11.5436,11.6568,11.1972,11.437,541400.0],["2003-04-08",11.3571,11.4636,11.024,11.2971,496400.0],["2003-04-09",11.2771,11.5769,11.1905,11.4636,706300.0],["2003-04-10",11.4636,11.5702,11.3704,11.4903,368200.0],["2003-04-11",11.5902,11.6301,11.457,11.6102,363100.0],["2003-04-14",11.6102,12.0631,11.5902,12.0231,458500.0],["2003-04-15",11.9565,11.9898,11.8433,11.9166,257900.0],["2003-04-16",11.9432,11.9699,11.7234,11.8233,163600.0],["2003-04-17",11.7567,12.0298,11.7234,11.9699,101200.0],["2003-04-21",12.0232,12.1164,11.83,12.0298,167400.0],["2003-04-22",11.9232,12.3162,11.8233,12.2563,180500.0],["2003-04-23",12.3895,12.4228,12.183,12.3229,355100.0],["2003-04-24",12.2563,12.3562,12.1364,12.1897,148300.0],["2003-04-25",12.1897,12.1963,12.0032,12.0365,137900.0],["2003-04-28",12.1963,12.6027,12.1564,12.5893,253200.0],["2003-04-29",12.5893,13.4419,12.5893,13.2887,538200.0],["2003-04-30",13.2554,13.2554,12.7892,13.009,285100.0],["2003-05-01",12.8891,12.9357,12.5361,12.7825,229300.0],["2003-05-02",12.7825,13.3221,12.7825,13.2554,173100.0],["2003-05-05",13.1555,13.2021,12.8225,12.9224,299700.0],["2003-05-06",12.9557,13.1355,12.7892,12.9557,226100.0],["2003-05-07",12.9624,13.0889,12.8957,12.9557,135800.0],["2003-05-08",12.9557,13.1555,12.9157,13.1355,209400.0],["2003-05-09",13.0889,13.1355,12.9557,13.0223,165100.0],["2003-05-12",13.0223,13.342,13.0023,13.3354,293500.0],["2003-05-13",13.3154,13.5019,13.1955,13.4553,159200.0],["2003-05-14",13.5552,13.5552,13.3154,13.4086,141000.0],["2003-05-15",13.3753,13.5419,13.2554,13.5019,128400.0],["2003-05-16",13.5019,13.9215,13.2421,13.9215,179700.0],["2003-05-19",13.5552,13.6418,12.989,13.3221,559700.0],["2003-05-20",13.3154,13.4753,13.0689,13.2887,254300.0],["2003-05-21",13.3222,13.3222,13.1214,13.195,181400.0],["2003-05-22",13.1883,13.4293,13.1214,13.3825,215600.0],["2003-05-23",13.3222,13.5231,13.2887,13.3557,149200.0],["2003-05-27",13.3423,13.6101,13.2887,13.5164,190400.0],["2003-05-28",13.503,14.3599,13.436,13.6436,1173200.0],["2003-05-29",13.041,13.5231,13.041,13.4293,1830000.0],["2003-05-30",13.7574,14.6946,13.7038,14.6678,809800.0],["2003-06-02",14.8017,14.9624,14.4938,14.5607,415500.0],["2003-06-03",14.5674,14.6812,14.2662,14.5273,335000.0],["2003-06-04",14.5607,14.8352,14.4201,14.7281,240900.0],["2003-06-05",14.6277,15.0092,14.5272,15.0092,352100.0],["2003-06-06",15.0093,15.4712,14.9624,14.9624,496600.0],["2003-06-09",14.8285,14.8486,14.621,14.7616,268800.0],["2003-06-10",15.1632,15.1766,14.9356,15.0628,283600.0],["2003-06-11",15.0628,15.3641,14.9624,15.3507,258400.0],["2003-06-12",15.3507,15.5649,15.277,15.4578,259400.0],["2003-06-13",15.3975,15.6787,15.1967,15.6185,394700.0],["2003-06-16",15.6185,15.9867,15.5649,15.9733,271700.0],["2003-06-17",15.8327,15.8996,15.7122,15.8595,181200.0],["2003-06-18",15.6653,15.672,15.498,15.6519,604400.0],["2003-06-19",15.5649,15.7457,15.2971,15.4913,265200.0],["2003-06-20",15.6252,15.7524,15.4511,15.4913,362500.0],["2003-06-23",15.4913,15.5314,15.1699,15.2101,153800.0],["2003-06-24",15.0628,15.3507,14.9825,15.036,201900.0],["2003-06-25",15.0963,15.1298,14.9155,14.9892,191600.0],["2003-06-26",14.9892,15.4444,14.862,15.4109,240800.0],["2003-06-27",15.4779,15.518,15.0628,15.1432,185900.0],["2003-06-30",15.2101,15.344,14.9423,14.9825,316500.0],["2003-07-01",14.9825,14.9892,14.6009,14.862,337400.0],["2003-07-02",14.9959,15.3775,14.9423,15.3775,203600.0],["2003-07-03",15.3105,15.3975,15.2636,15.3507,70400.0],["2003-07-07",15.344,15.518,15.344,15.431,171800.0],["2003-07-08",15.4377,15.5515,15.3507,15.5247,139400.0],["2003-07-09",15.4645,15.5314,15.3708,15.4645,150200.0],["2003-07-10",15.3975,15.4042,15.1766,15.2503,243300.0],["2003-07-11",15.2302,15.2971,15.0293,15.1164,233500.0],["2003-07-14",15.9197,15.9197,14.9624,15.19,267100.0],["2003-07-15",15.3641,15.3775,15.1967,15.277,186600.0],["2003-07-16",15.3306,15.3306,15.0695,15.1967,214200.0],["2003-07-17",15.1298,15.1967,14.8754,14.8888,203000.0],["2003-07-18",14.9624,15.0093,14.8084,14.9155,181600.0],["2003-07-21",14.9222,14.9289,14.7816,14.795,384900.0],["2003-07-22",13.8578,14.6477,13.7908,14.6477,838900.0],["2003-07-23",14.7281,14.7281,14.3934,14.7281,221000.0],["2003-07-24",14.7281,14.8084,14.2126,14.3532,367700.0],["2003-07-25",14.6611,14.6611,14.2662,14.3599,165100.0],["2003-07-28",14.2595,14.5473,14.1992,14.4067,172000.0],["2003-07-29",14.4603,14.5406,14.2929,14.4067,104900.0],["2003-07-30",14.5072,14.5072,14.2929,14.3867,189800.0],["2003-07-31",14.3599,14.4,14.2729,14.2996,223800.0],["2003-08-01",14.2996,14.313,14.0385,14.1457,108700.0],["2003-08-04",14.3465,14.4804,14.2461,14.3934,360100.0],["2003-08-05",14.3867,14.3933,14.1791,14.1992,187700.0],["2003-08-06",14.1323,14.2528,14.1256,14.1925,127800.0],["2003-08-07",14.159,14.2929,14.159,14.2528,291200.0],["2003-08-08",14.2728,14.2862,14.226,14.2528,128700.0],["2003-08-11",14.1055,14.1858,13.9247,14.0051,334600.0],["2003-08-12",13.9984,13.9984,13.5967,13.6837,552800.0],["2003-08-13",13.7239,13.7239,13.5699,13.6904,358900.0],["2003-08-14",13.6837,13.6837,13.4829,13.5164,301100.0],["2003-08-15",13.3624,13.3624,12.9272,13.0544,621200.0],["2003-08-18",13.0544,13.2218,13.0277,13.1749,768600.0],["2003-08-19",13.1749,13.5632,13.1749,13.5632,407700.0],["2003-08-20",13.5632,14.0385,13.4226,14.0385,466000.0],["2003-08-21",14.159,14.3063,14.1256,14.2394,259900.0],["2003-08-22",14.4268,14.4938,14.3599,14.4603,575400.0],["2003-08-25",14.2929,14.5875,14.2929,14.5005,324700.0],["2003-08-26",14.4871,14.5272,14.3398,14.4603,312300.0],["2003-08-27",14.5276,14.7899,14.4737,14.7293,540500.0],["2003-08-28",14.7831,15.0925,14.7293,15.0925,449300.0],["2003-08-29",15.0253,15.0858,14.9647,15.032,177100.0],["2003-09-02",15.0253,15.0522,14.884,14.9647,259900.0],["2003-09-03",14.9647,15.5028,14.8907,15.4826,412900.0],["2003-09-04",15.5364,15.94,15.5364,15.7987,625900.0],["2003-09-05",15.7382,15.7382,15.4557,15.5095,233700.0],["2003-09-08",15.4826,15.6037,15.4153,15.57,437500.0],["2003-09-09",16.0341,16.6462,16.0341,16.2224,926200.0],["2003-09-10",16.2292,16.2292,14.736,15.0791,1167800.0],["2003-09-11",15.1665,15.2405,14.9647,15.1867,369500.0],["2003-09-12",15.1329,15.2876,15.0992,15.2674,172600.0],["2003-09-15",15.2405,15.3885,15.2405,15.3077,169400.0],["2003-09-16",15.375,15.6037,15.3683,15.5633,219400.0],["2003-09-17",15.4692,15.5162,15.4019,15.4692,166600.0],["2003-09-18",15.4355,15.523,15.3077,15.449,216400.0],["2003-09-19",15.301,15.4019,15.0723,15.0723,348200.0],["2003-09-22",15.0454,15.2001,14.9715,15.1396,296800.0],["2003-09-23",15.0656,15.227,15.0589,15.153,189200.0],["2003-09-24",15.1329,15.2001,15.0925,15.0925,216400.0],["2003-09-25",15.2607,15.301,15.0253,15.0454,371900.0],["2003-09-26",15.0992,15.2405,14.9984,14.9984,298000.0],["2003-09-29",14.9984,15.1329,14.9647,14.9647,161900.0],["2003-09-30",14.9647,15.0118,14.763,14.9311,333900.0],["2003-10-01",14.9378,15.1329,14.9176,15.106,140200.0],["2003-10-02",15.0992,15.3414,15.0723,15.2539,178900.0],["2003-10-03",15.3884,15.6575,15.375,15.6037,169400.0],["2003-10-06",15.5969,15.6978,15.5297,15.5364,137400.0],["2003-10-07",15.3346,15.4692,15.2136,15.4154,205800.0],["2003-10-08",15.57,15.5835,15.4557,15.5297,166000.0],["2003-10-09",15.5364,15.6978,15.4019,15.5028,145500.0],["2003-10-10",13.6196,14.6352,13.3505,13.438,2822600.0],["2003-10-13",13.438,13.9895,13.3573,13.8415,1150100.0],["2003-10-14",13.8214,13.9424,13.4649,13.929,465300.0],["2003-10-15",13.929,14.0231,13.7205,13.8953,282000.0],["2003-10-16",13.8953,13.9155,13.7406,13.8483,281100.0],["2003-10-17",13.7541,13.8146,13.6868,13.7003,155300.0],["2003-10-20",13.6936,13.6936,13.216,13.2766,550500.0],["2003-10-21",13.2833,13.2833,12.947,13.2429,515600.0],["2003-10-22",13.1084,13.1084,12.7452,12.8865,411400.0],["2003-10-23",12.8865,13.2295,12.8865,13.1353,217100.0],["2003-10-24",13.1353,13.1622,12.9941,13.0143,158600.0],["2003-10-27",13.0344,13.3573,13.0143,13.3102,217300.0],["2003-10-28",13.2833,13.4985,13.2833,13.4716,199300.0],["2003-10-29",13.559,13.6129,13.4716,13.5389,244900.0],["2003-10-30",13.5994,13.7137,13.5187,13.6061,154000.0],["2003-10-31",13.586,13.6599,13.5321,13.586,125700.0],["2003-11-03",13.586,13.9962,13.5523,13.6532,345900.0],["2003-11-04",13.586,13.6196,13.4649,13.5187,147900.0],["2003-11-05",13.5187,13.7675,13.4851,13.6868,249200.0],["2003-11-06",13.6801,13.6868,13.586,13.6599,126600.0],["2003-11-07",13.6599,13.7474,13.6196,13.6599,150800.0],["2003-11-10",13.6465,13.8483,13.5927,13.6263,286900.0],["2003-11-11",13.1488,13.512,12.6511,13.4851,1435900.0],["2003-11-12",13.4514,13.4514,12.947,13.3506,731400.0],["2003-11-13",13.2833,13.5187,13.2833,13.4918,277100.0],["2003-11-14",13.4783,13.5994,13.4783,13.5523,265000.0],["2003-11-17",13.4851,13.4851,13.29,13.4313,478800.0],["2003-11-18",13.4313,13.4313,13.2026,13.3169,312000.0],["2003-11-19",13.3169,13.3573,13.1824,13.2698,476600.0],["2003-11-20",13.2766,13.4313,13.2228,13.4245,279900.0],["2003-11-21",13.4245,13.559,13.4111,13.5254,242500.0],["2003-11-24",13.5254,13.7877,13.5254,13.7205,430900.0],["2003-11-25",13.7205,13.7475,13.5853,13.707,151500.0],["2003-11-26",13.707,13.7137,13.5042,13.5447,234500.0],["2003-11-28",13.5853,13.6867,13.5853,13.6529,146800.0],["2003-12-01",13.7543,13.8489,13.734,13.7543,343600.0],["2003-12-02",13.6867,13.7137,13.5853,13.6191,107100.0],["2003-12-03",13.6123,13.6123,13.4636,13.5177,679600.0],["2003-12-04",13.5245,13.5245,13.4163,13.4501,158200.0],["2003-12-05",13.4636,13.4974,13.2474,13.3082,223100.0],["2003-12-08",13.3149,13.3825,13.1933,13.2609,214000.0],["2003-12-09",13.3149,13.3217,13.1257,13.3082,6321300.0],["2003-12-10",13.3082,13.3623,13.146,13.1662,361400.0],["2003-12-11",13.1122,13.2271,13.0919,13.1933,521100.0],["2003-12-12",13.2609,13.2609,13.0919,13.1189,241300.0],["2003-12-15",13.2609,13.4298,13.2473,13.3217,502800.0],["2003-12-16",13.2136,13.4771,13.2136,13.4501,297200.0],["2003-12-17",13.4839,13.565,13.4231,13.5515,199100.0],["2003-12-18",13.5042,13.7407,13.5042,13.7205,256300.0],["2003-12-19",13.6867,13.7543,13.592,13.592,347700.0],["2003-12-22",13.4231,13.761,13.4231,13.7205,155200.0],["2003-12-23",13.7745,13.8556,13.7137,13.8556,131000.0],["2003-12-24",13.8219,13.8286,13.6461,13.7813,52200.0],["2003-12-26",13.734,13.8219,13.734,13.8219,29200.0],["2003-12-29",13.8219,13.8827,13.7002,13.8151,147400.0],["2003-12-30",13.7543,14.1395,13.7543,14.126,317300.0],["2003-12-31",14.1936,14.2544,14.1598,14.1801,239800.0],["2004-01-02",14.1868,14.1868,13.7543,13.8016,240000.0],["2004-01-05",13.8016,13.9773,13.8016,13.957,161200.0],["2004-01-06",13.8218,13.9097,13.565,13.5853,387000.0],["2004-01-07",13.6529,13.9638,13.6258,13.9638,337600.0],["2004-01-08",13.957,14.0111,13.8151,14.0111,200000.0],["2004-01-09",14.0111,14.0111,13.6123,13.6799,151100.0],["2004-01-12",13.6799,13.6799,13.4501,13.5245,267600.0],["2004-01-13",13.5515,13.8556,13.5177,13.8556,241500.0],["2004-01-14",14.0246,14.7613,13.9232,14.7005,665700.0],["2004-01-15",14.7343,14.9709,14.7073,14.7546,419200.0],["2004-01-16",14.7343,15.079,14.7343,15.0047,555100.0],["2004-01-20",15.106,15.275,14.9371,15.248,577700.0],["2004-01-21",15.2074,15.8157,15.1736,15.7819,424500.0],["2004-01-22",15.7819,15.9374,15.7684,15.8833,285000.0],["2004-01-23",15.8901,15.9239,15.8089,15.8563,307100.0],["2004-01-26",15.8563,15.8968,15.6805,15.7819,245900.0],["2004-01-27",15.7143,15.7616,15.6467,15.6467,198300.0],["2004-01-28",15.6332,15.7008,15.1736,15.2074,384900.0],["2004-01-29",15.2007,15.2074,14.7951,14.9911,504900.0],["2004-01-30",15.0587,15.0722,14.856,15.0249,187100.0],["2004-02-02",15.0182,15.2953,14.8357,15.1466,241200.0],["2004-02-03",15.0722,15.3291,15.052,15.2615,180200.0],["2004-02-04",15.2682,15.2682,14.856,14.856,256200.0],["2004-02-05",14.8357,14.9303,14.8086,14.8492,120000.0],["2004-02-06",14.9371,15.0047,14.8086,14.8695,170700.0],["2004-02-09",14.8019,14.8492,14.6261,14.714,360600.0],["2004-02-10",14.7681,14.9033,14.4775,14.9033,623900.0],["2004-02-11",14.9033,15.0182,14.3693,14.8492,498600.0],["2004-02-12",14.5112,14.6937,14.3085,14.6329,335000.0],["2004-02-13",14.6329,14.883,14.5383,14.8762,312300.0],["2004-02-17",14.8357,15.0858,14.8357,15.0722,152400.0],["2004-02-18",15.0722,15.1196,14.9776,15.0655,180800.0],["2004-02-19",15.0384,15.3764,15.0384,15.3223,351000.0],["2004-02-20",15.3291,15.3291,15.1128,15.1263,147000.0],["2004-02-23",15.1736,15.275,14.9303,14.9371,225000.0],["2004-02-24",15.0046,15.2615,14.9371,15.1263,179400.0],["2004-02-25",15.1195,15.1331,14.9362,15.0856,126100.0],["2004-02-26",15.072,15.3979,15.0313,15.3911,132400.0],["2004-02-27",15.3436,15.5269,15.296,15.425,150700.0],["2004-03-01",15.4318,15.846,15.4115,15.7849,251800.0],["2004-03-02",15.8324,15.8324,15.6491,15.7713,154100.0],["2004-03-03",15.7713,15.7849,15.5744,15.6287,140900.0],["2004-03-04",15.7509,15.7509,15.5812,15.6695,154300.0],["2004-03-05",15.6694,15.8188,15.6016,15.7645,181400.0],["2004-03-08",15.8324,15.8324,15.554,15.6151,181400.0],["2004-03-09",15.5472,15.6151,15.4658,15.4726,72800.0],["2004-03-10",15.5472,15.5948,15.2485,15.2553,122700.0],["2004-03-11",15.2281,15.2349,15.0109,15.0856,175500.0],["2004-03-12",15.1059,15.2078,15.038,15.2078,115800.0],["2004-03-15",15.2078,15.2078,14.8887,14.9023,154900.0],["2004-03-16",14.9023,14.9362,14.7733,14.8547,94300.0],["2004-03-17",14.8683,14.9566,14.8208,14.9362,117800.0],["2004-03-18",14.9362,14.9362,14.7461,14.8072,104700.0],["2004-03-19",14.8072,14.8072,14.4678,14.7325,352500.0],["2004-03-22",14.7325,14.7325,14.4949,14.6443,120400.0],["2004-03-23",14.5832,14.7529,14.5832,14.6782,134400.0],["2004-03-24",14.5967,14.5967,14.1622,14.2233,543000.0],["2004-03-25",14.2912,14.4066,14.2233,14.2301,199400.0],["2004-03-26",14.298,14.3252,14.203,14.3048,151800.0],["2004-03-29",14.2777,14.5289,14.2777,14.5289,341600.0],["2004-03-30",14.4949,14.7733,14.4949,14.7733,108200.0],["2004-03-31",14.6782,14.7733,14.6307,14.7733,105900.0],["2004-04-01",14.7665,14.8683,14.7529,14.7597,222900.0],["2004-04-02",14.8683,15.0448,14.8683,15.0245,249800.0],["2004-04-05",15.0313,15.1059,15.0041,15.0924,218400.0],["2004-04-06",15.0924,15.1535,15.0381,15.1059,237200.0],["2004-04-07",14.9973,15.2757,14.9973,15.2757,241600.0],["2004-04-08",15.4115,15.4658,15.1263,15.1603,423900.0],["2004-04-12",15.1603,15.2553,15.038,15.2553,188900.0],["2004-04-13",15.2485,15.2485,14.9702,14.9702,117000.0],["2004-04-14",14.8683,15.0448,14.8412,14.9091,86200.0],["2004-04-15",14.9023,14.943,14.6511,14.7054,215800.0],["2004-04-16",14.7054,14.7597,14.6375,14.7529,291200.0],["2004-04-19",14.8344,15.0924,14.6714,15.0788,205400.0],["2004-04-20",15.1059,15.1195,14.7325,14.7393,193000.0],["2004-04-21",14.7325,14.8072,14.6443,14.6714,185300.0],["2004-04-22",14.6714,14.9362,14.4813,14.9362,278400.0],["2004-04-23",14.8683,14.9226,14.8004,14.8344,186700.0],["2004-04-26",14.7665,14.9158,14.4678,14.4678,195500.0],["2004-04-27",14.461,14.5967,14.1894,14.2233,884400.0],["2004-04-28",14.2573,14.4745,14.1962,14.4067,355500.0],["2004-04-29",14.427,14.427,14.1011,14.203,322000.0],["2004-04-30",14.1555,14.2573,14.1215,14.1487,260700.0],["2004-05-03",14.1487,14.3659,14.074,14.2098,356900.0],["2004-05-04",13.9178,14.2098,13.9178,14.074,483600.0],["2004-05-05",14.0808,14.1147,13.9043,14.0876,304200.0],["2004-05-06",14.0808,14.0808,13.8092,13.816,238000.0],["2004-05-07",13.816,13.8567,13.6666,13.6938,545000.0],["2004-05-10",13.6598,13.7209,13.5716,13.6327,306300.0],["2004-05-11",13.6395,13.7821,13.6395,13.6802,263300.0],["2004-05-12",13.6463,13.7142,13.5444,13.7142,281800.0],["2004-05-13",13.7142,13.7142,13.3747,13.4019,304200.0],["2004-05-14",13.3747,13.4765,12.8995,12.9402,1160400.0],["2004-05-17",12.9402,13.1914,12.7772,13.0285,315600.0],["2004-05-18",13.0352,13.2118,13.0352,13.0692,145900.0],["2004-05-19",13.0692,13.2389,13.0013,13.042,237700.0],["2004-05-20",13.1031,13.1846,13.0081,13.1099,216600.0],["2004-05-21",13.1167,13.2389,13.076,13.171,318500.0],["2004-05-24",13.1642,13.2457,13.0217,13.1371,588000.0],["2004-05-25",13.1371,13.2118,12.9266,13.1031,695300.0],["2004-05-26",12.6934,12.871,12.2769,12.4203,1958400.0],["2004-05-27",12.4203,12.4203,12.0584,12.2564,1472900.0],["2004-05-28",12.2906,12.6934,12.2564,12.5979,767400.0],["2004-06-01",12.4613,12.5979,12.352,12.3862,457300.0],["2004-06-02",12.393,12.393,12.2564,12.2906,378600.0],["2004-06-03",12.2564,12.2633,12.1335,12.1609,319600.0],["2004-06-04",11.8263,12.154,11.8263,11.9697,735700.0],["2004-06-07",12.0516,12.2291,11.997,12.1813,313000.0],["2004-06-08",12.154,12.2018,11.8946,12.195,421200.0],["2004-06-09",12.195,12.3042,12.0448,12.0721,491800.0],["2004-06-10",12.0926,12.3247,12.0926,12.3247,387400.0],["2004-06-14",12.3042,12.3179,12.0994,12.1677,411800.0],["2004-06-15",12.1745,12.6183,12.1745,12.4408,743300.0],["2004-06-16",12.4476,12.5159,12.2838,12.352,412800.0],["2004-06-17",12.5979,13.11,12.5979,13.069,2088000.0],["2004-06-18",13.069,13.1851,12.5637,12.6388,1086500.0],["2004-06-21",12.7549,12.83,12.591,12.7754,522200.0],["2004-06-22",12.8027,13.0417,12.7481,12.9256,361500.0],["2004-06-23",12.8368,13.1782,12.83,13.1304,354900.0],["2004-06-24",12.393,12.632,12.3452,12.5842,1185600.0],["2004-06-25",12.5842,12.5842,12.3247,12.4613,1495300.0],["2004-06-28",12.393,12.4545,12.1609,12.195,652200.0],["2004-06-29",12.2155,12.2906,12.1404,12.2838,370700.0],["2004-06-30",12.3111,12.3657,12.1404,12.2769,262700.0],["2004-07-01",12.4135,12.4476,12.1404,12.1609,263500.0],["2004-07-02",12.1882,12.2018,12.0926,12.1677,155400.0],["2004-07-06",12.1199,12.1335,11.9492,11.9492,254900.0],["2004-07-07",12.0175,12.1199,11.7512,11.7512,418000.0],["2004-07-08",11.7443,11.758,11.6009,11.6078,481300.0],["2004-07-09",11.6419,11.7921,11.6351,11.6897,289400.0],["2004-07-12",11.7239,11.7648,11.6419,11.6556,266700.0],["2004-07-13",11.7102,11.7102,11.6214,11.6487,448100.0],["2004-07-14",11.7443,11.799,11.6761,11.7443,308500.0],["2004-07-15",11.7512,12.0516,11.7512,11.8741,444100.0],["2004-07-16",11.9424,11.9902,11.7443,11.7853,254200.0],["2004-07-19",11.915,11.915,11.6419,11.6761,232100.0],["2004-07-20",11.758,11.8331,11.6487,11.7443,346100.0],["2004-07-21",11.8809,11.9219,11.5736,11.5805,317800.0],["2004-07-22",11.4917,11.6351,11.4712,11.6078,370400.0],["2004-07-23",11.6078,11.6214,11.3415,11.3551,294300.0],["2004-07-26",11.362,11.3688,11.2664,11.3005,314700.0],["2004-07-27",11.3073,11.5805,11.3073,11.4166,261500.0],["2004-07-28",11.4029,11.4029,11.2732,11.3347,300000.0],["2004-07-29",11.4029,11.8809,11.3688,11.8604,657100.0],["2004-07-30",11.8126,11.8468,11.6556,11.799,416500.0],["2004-08-02",11.7102,11.9014,11.6556,11.8194,223500.0],["2004-08-03",11.7512,11.7512,11.4576,11.4644,184600.0],["2004-08-04",11.4644,11.6897,11.3142,11.5941,210400.0],["2004-08-05",11.6214,11.7034,11.3073,11.3142,217700.0],["2004-08-06",11.28,11.4712,11.2049,11.2117,315400.0],["2004-08-09",11.2391,11.4712,11.2391,11.3756,287200.0],["2004-08-10",11.3756,11.9082,11.2322,11.3756,1028100.0],["2004-08-11",11.3346,11.3551,11.0001,11.0274,590400.0],["2004-08-12",11.0206,11.0206,10.3992,10.5426,927300.0],["2004-08-13",10.686,10.686,10.3855,10.4197,505800.0],["2004-08-16",10.447,10.6655,10.4197,10.5016,635000.0],["2004-08-17",10.5153,10.7952,10.5016,10.5153,382800.0],["2004-08-18",10.5153,10.6587,10.4333,10.645,359100.0],["2004-08-19",10.5904,10.7338,10.488,10.4948,338900.0],["2004-08-20",10.4811,10.6518,10.4743,10.5836,387100.0],["2004-08-23",10.6655,10.884,10.6382,10.7201,258400.0],["2004-08-24",10.7884,10.8703,10.7133,10.7816,219800.0],["2004-08-25",10.8225,10.8977,10.7269,10.8021,256200.0],["2004-08-26",10.7814,10.8639,10.637,10.6577,242500.0],["2004-08-27",10.6577,10.8021,10.582,10.692,236100.0],["2004-08-30",10.6577,10.6645,10.5064,10.5614,225300.0],["2004-08-31",10.5889,10.7608,10.5545,10.6164,177000.0],["2004-09-01",10.5889,10.7952,10.5683,10.637,216600.0],["2004-09-02",10.637,10.7471,10.5683,10.7333,266700.0],["2004-09-03",10.7333,10.8296,10.6645,10.692,229300.0],["2004-09-07",10.8639,10.9121,10.7333,10.8983,209700.0],["2004-09-08",10.8983,10.9877,10.5958,10.6233,298600.0],["2004-09-09",10.6439,11.0015,10.6439,10.8914,429900.0],["2004-09-10",10.9052,10.9052,10.6783,10.8846,271900.0],["2004-09-13",10.9327,11.0015,10.8777,11.0015,252600.0],["2004-09-14",11.0015,11.1184,10.8089,10.8502,315000.0],["2004-09-15",10.8502,10.9258,10.8433,10.8639,192100.0],["2004-09-16",10.8639,11.0221,10.8639,10.9877,127800.0],["2004-09-17",11.1596,11.1596,10.8021,10.9327,208000.0],["2004-09-20",10.9671,10.9671,10.7333,10.8364,226600.0],["2004-09-21",10.8983,10.8983,10.637,10.637,335000.0],["2004-09-22",10.6233,10.6233,10.4514,10.5614,416200.0],["2004-09-23",10.6439,10.6714,10.5201,10.582,256700.0],["2004-09-24",10.5545,10.6233,10.4033,10.4033,171700.0],["2004-09-27",10.3826,10.4651,10.2795,10.2864,263400.0],["2004-09-28",10.3001,10.4789,10.2726,10.417,423400.0],["2004-09-29",10.4651,10.4651,10.3001,10.3414,318400.0],["2004-09-30",10.3826,10.4514,10.362,10.4376,328900.0],["2004-10-01",10.4858,10.6302,10.4514,10.5545,323200.0],["2004-10-04",10.5545,10.5683,10.4583,10.527,415600.0],["2004-10-05",10.5408,10.5889,10.4858,10.5683,198400.0],["2004-10-06",10.5958,10.7952,10.5889,10.7471,248600.0],["2004-10-07",10.3139,10.3139,9.2825,9.3581,2481100.0],["2004-10-08",9.3581,9.3581,9.1587,9.1725,750700.0],["2004-10-11",9.2481,9.3169,9.0487,9.1381,439500.0],["2004-10-12",9.09,9.2137,8.9456,9.1587,507100.0],["2004-10-13",9.1793,9.1793,8.9731,9.0143,400300.0],["2004-10-14",8.9731,9.0418,8.9456,8.9868,377300.0],["2004-10-15",8.9868,9.0006,8.8631,8.9662,593700.0],["2004-10-18",9.0074,9.0143,8.8012,8.9387,375600.0],["2004-10-19",8.9731,9.0143,8.8562,8.9456,341100.0],["2004-10-20",8.9456,9.0281,8.9249,8.9731,363700.0],["2004-10-21",9.0418,9.1862,8.9456,9.1175,249400.0],["2004-10-22",9.2137,9.4406,9.1931,9.2275,589600.0],["2004-10-25",9.2481,9.3444,9.1793,9.2481,400500.0],["2004-10-26",9.3856,9.5575,9.2137,9.3925,623700.0],["2004-10-27",9.475,9.6057,9.3444,9.6057,310100.0],["2004-10-28",9.6057,9.6057,9.1862,9.2825,554200.0],["2004-10-29",9.31,9.3512,9.0006,9.0693,666300.0],["2004-11-01",9.1793,9.1862,8.9524,9.0762,625500.0],["2004-11-02",9.0556,9.1312,8.8974,8.9043,442100.0],["2004-11-03",8.9662,9.1106,8.9043,8.9387,1052900.0],["2004-11-04",8.9731,9.1587,8.9456,9.1312,832100.0],["2004-11-05",9.2825,9.3375,9.2137,9.3169,578600.0],["2004-11-08",9.3512,9.4888,9.3237,9.3856,605600.0],["2004-11-09",9.9701,10.0113,9.695,9.8532,1350900.0],["2004-11-10",8.9387,9.695,8.7668,9.53,2649600.0],["2004-11-11",9.64,9.8669,9.6263,9.7844,627000.0],["2004-11-12",9.8532,10.0182,9.8257,10.0182,654400.0],["2004-11-15",10.1351,10.1626,9.9494,10.0938,560200.0],["2004-11-16",10.1832,10.1832,9.9769,10.0732,369700.0],["2004-11-17",10.2451,10.3483,10.1489,10.2382,518900.0],["2004-11-18",10.2382,10.2932,10.1213,10.2451,510500.0],["2004-11-19",10.1764,10.1901,9.8463,9.9082,650500.0],["2004-11-22",9.9082,9.9976,9.8257,9.9426,437900.0],["2004-11-23",10.0604,10.1366,9.8456,10.0742,649600.0],["2004-11-24",10.1435,10.4345,10.1296,10.3791,479800.0],["2004-11-26",10.4068,10.5662,10.3722,10.4692,170500.0],["2004-11-29",10.4969,10.6216,10.4206,10.6077,635200.0],["2004-11-30",10.6077,10.7255,10.58,10.6354,523000.0],["2004-12-01",10.7047,10.8156,10.6701,10.7948,861900.0],["2004-12-02",10.8156,10.9056,10.6562,10.7948,349900.0],["2004-12-03",10.7255,10.8779,10.5939,10.6493,372800.0],["2004-12-06",10.6354,10.6354,10.4622,10.5038,440900.0],["2004-12-07",10.5661,10.6909,10.386,10.386,414200.0],["2004-12-08",10.3514,10.5384,10.2682,10.5246,388700.0],["2004-12-09",10.0465,10.3306,9.7971,10.2821,856400.0],["2004-12-10",10.2197,10.3929,10.1366,10.3098,451800.0],["2004-12-13",10.3791,10.5038,10.2751,10.5038,391800.0],["2004-12-14",10.4969,10.9472,10.4276,10.8502,515400.0],["2004-12-15",10.8433,10.8918,10.6701,10.8433,367900.0],["2004-12-16",10.8433,10.8433,10.7116,10.774,301900.0],["2004-12-17",10.7809,10.7809,10.3791,10.3791,801200.0],["2004-12-20",10.3098,10.8294,10.2613,10.5246,483000.0],["2004-12-21",10.4484,10.5592,10.3929,10.5038,481900.0],["2004-12-22",10.5038,10.5246,10.4276,10.4622,622600.0],["2004-12-23",10.4622,10.5523,10.4484,10.4622,474200.0],["2004-12-27",10.4691,10.5176,10.3583,10.3999,332100.0],["2004-12-28",10.3999,10.5454,10.386,10.4969,352600.0],["2004-12-29",10.4969,10.6909,10.4969,10.6839,353900.0],["2004-12-30",10.6839,10.8225,10.6285,10.7601,349200.0],["2004-12-31",10.7047,10.7394,10.6424,10.6493,215600.0],["2005-01-03",10.7394,10.7394,10.3929,10.3999,538000.0],["2005-01-04",10.4969,10.5315,10.2821,10.3098,397800.0],["2005-01-05",10.3098,10.3098,9.9564,9.9634,603100.0],["2005-01-06",9.8941,9.9356,9.6862,9.7001,968200.0],["2005-01-07",9.7001,9.7347,9.5615,9.6169,518700.0],["2005-01-10",9.6862,9.804,9.6031,9.6654,357000.0],["2005-01-11",9.5961,9.6239,9.4368,9.5269,283200.0],["2005-01-12",9.5269,9.6308,9.4853,9.5961,338400.0],["2005-01-13",9.5269,9.5823,9.3675,9.3883,663700.0],["2005-01-14",9.4576,9.513,9.3813,9.4576,278700.0],["2005-01-18",9.4299,9.4922,9.3536,9.4853,394700.0],["2005-01-19",9.416,9.4576,9.2497,9.2982,402000.0],["2005-01-20",9.3536,9.4922,9.2151,9.3467,365400.0],["2005-01-21",9.4437,9.4853,9.1804,9.1943,222000.0],["2005-01-24",9.2636,9.2774,9.0557,9.1111,326500.0],["2005-01-25",9.1804,9.2636,9.0973,9.1042,233600.0],["2005-01-26",9.1735,9.1943,9.0003,9.1943,384300.0],["2005-01-27",9.2705,9.4922,9.1873,9.4922,1072800.0],["2005-01-28",9.4922,9.6585,9.4784,9.4853,997600.0],["2005-01-31",9.5546,9.6585,9.513,9.6585,298200.0],["2005-02-01",9.6585,9.7139,9.5684,9.6931,373300.0],["2005-02-02",9.7001,9.8248,9.6585,9.7901,412100.0],["2005-02-03",9.7832,9.804,9.5961,9.804,629100.0],["2005-02-04",9.7694,9.901,9.7347,9.8941,894900.0],["2005-02-07",10.1504,10.6562,9.9772,10.6562,1427300.0],["2005-02-08",10.6562,10.6562,10.3721,10.5523,526700.0],["2005-02-09",11.3629,11.3629,10.0119,10.0534,1663000.0],["2005-02-10",10.0534,10.3791,10.0188,10.1989,494600.0],["2005-02-11",10.2197,10.6701,10.1989,10.6008,427900.0],["2005-02-14",10.6008,10.6354,10.5107,10.6008,315400.0],["2005-02-15",10.6354,10.7324,10.5246,10.6008,347800.0],["2005-02-16",10.5454,10.5661,10.4622,10.5315,557200.0],["2005-02-17",10.5661,10.5661,10.4068,10.4969,627400.0],["2005-02-18",10.5315,10.5384,10.4691,10.4969,240400.0],["2005-02-22",10.4969,10.5661,10.4276,10.4622,348800.0],["2005-02-23",10.525,10.553,10.4901,10.5041,415200.0],["2005-02-24",10.4692,10.546,10.4552,10.5181,343000.0],["2005-02-25",10.539,10.553,10.4343,10.553,246800.0],["2005-02-28",10.4622,10.4832,10.3715,10.4343,351400.0],["2005-03-01",10.5041,10.5181,10.4483,10.4971,322800.0],["2005-03-02",10.4273,10.4552,10.3226,10.3575,275200.0],["2005-03-03",10.3645,10.4343,10.2947,10.3994,279700.0],["2005-03-04",10.3994,10.4064,10.2947,10.3645,250200.0],["2005-03-07",10.3645,10.3994,10.2179,10.3017,394300.0],["2005-03-08",10.3087,10.3226,10.2249,10.2249,308000.0],["2005-03-09",10.211,10.2389,10.1481,10.1551,341300.0],["2005-03-10",10.19,10.2459,10.1691,10.2459,424100.0],["2005-03-11",10.2598,10.2877,10.1551,10.1691,168800.0],["2005-03-14",10.2389,10.3017,10.2319,10.3017,187200.0],["2005-03-15",10.3017,10.3505,10.1481,10.197,333900.0],["2005-03-16",10.2598,10.3575,10.197,10.197,243900.0],["2005-03-17",10.2528,10.2528,10.0853,10.19,234800.0],["2005-03-18",10.19,10.211,10.0155,10.0644,413600.0],["2005-03-21",10.0853,10.1202,10.0086,10.0155,351900.0],["2005-03-22",10.0225,10.1063,9.9597,9.9737,150300.0],["2005-03-23",9.9388,10.0016,9.9108,9.9108,137700.0],["2005-03-24",9.9108,10.0923,9.8759,10.0016,301800.0],["2005-03-28",9.9806,10.0155,9.9108,9.9388,124100.0],["2005-03-29",9.9388,9.9388,9.7084,9.7712,552500.0],["2005-03-30",9.7712,9.7782,9.6317,9.7224,400700.0],["2005-03-31",9.7015,9.7224,9.5898,9.7224,446200.0],["2005-04-01",9.7712,9.8271,9.4991,9.5549,274600.0],["2005-04-04",9.506,9.5968,9.3664,9.5409,323300.0],["2005-04-05",9.52,9.7154,9.52,9.6177,252600.0],["2005-04-06",9.7015,10.0714,9.6805,9.7992,479700.0],["2005-04-07",9.8341,9.9108,9.7713,9.8829,183800.0],["2005-04-08",9.848,9.9527,9.7712,9.7712,247400.0],["2005-04-11",9.841,9.841,9.6177,9.6456,158400.0],["2005-04-12",9.6317,9.7224,9.527,9.6945,220800.0],["2005-04-13",9.6666,9.8759,9.6317,9.7084,193100.0],["2005-04-14",9.7015,9.7084,9.4223,9.4223,232300.0],["2005-04-15",9.4293,9.52,9.2478,9.2966,341100.0],["2005-04-18",9.3106,9.3734,9.1291,9.2478,626600.0],["2005-04-19",9.2897,9.3246,9.0733,9.3176,752500.0],["2005-04-20",9.3176,9.3176,9.1222,9.1431,505800.0],["2005-04-21",9.1501,9.2897,9.1431,9.1989,363800.0],["2005-04-22",9.1989,9.1989,8.7802,8.9128,919000.0],["2005-04-25",8.9128,8.9128,8.6266,8.6755,938800.0],["2005-04-26",8.7104,8.7732,8.5917,8.6336,441700.0],["2005-04-27",8.6476,8.6894,8.501,8.6196,258900.0],["2005-04-28",8.6266,8.6266,8.3195,8.3405,371300.0],["2005-04-29",8.3754,8.4382,8.2148,8.2637,652300.0],["2005-05-02",8.3056,8.3265,8.1381,8.2427,416400.0],["2005-05-03",8.2358,8.3405,8.1311,8.2776,306000.0],["2005-05-04",8.2776,8.4521,8.0892,8.4382,1080600.0],["2005-05-05",8.4382,8.6127,8.3963,8.5847,1340300.0],["2005-05-06",8.7034,8.7592,8.5847,8.6894,934900.0],["2005-05-09",8.6894,8.7383,8.5917,8.6266,294100.0],["2005-05-10",8.5847,8.6196,8.4591,8.5568,223600.0],["2005-05-11",8.5708,8.6825,8.5359,8.6196,337200.0],["2005-05-12",8.6266,8.6964,8.494,8.494,196200.0],["2005-05-13",8.501,8.5498,8.3544,8.3544,510400.0],["2005-05-16",8.3893,8.6127,8.3474,8.5987,443800.0],["2005-05-17",8.5987,8.7523,8.5917,8.7174,534300.0],["2005-05-18",8.8011,9.1082,8.8011,8.9407,731000.0],["2005-05-19",9.0035,9.192,9.0035,9.1571,436500.0],["2005-05-20",9.1571,9.7713,9.1291,9.6037,799500.0],["2005-05-23",9.6037,9.6037,9.2827,9.4293,675000.0],["2005-05-24",9.3874,9.4432,9.2897,9.3315,436000.0],["2005-05-25",9.3034,9.3104,9.2119,9.2541,216200.0],["2005-05-26",9.2612,9.4371,9.2471,9.3949,209000.0],["2005-05-27",9.3738,9.5216,9.3738,9.4653,187700.0],["2005-05-31",9.4019,9.4441,9.3667,9.3949,220900.0],["2005-06-01",9.3808,9.5919,9.3808,9.5286,182000.0],["2005-06-02",9.5567,9.7045,9.4723,9.6834,247800.0],["2005-06-03",9.6553,9.7327,9.5708,9.6623,368100.0],["2005-06-06",9.606,9.7256,9.4864,9.7186,372400.0],["2005-06-07",9.7256,9.9297,9.7186,9.7467,626700.0],["2005-06-08",9.8875,10.0282,9.6623,9.6693,920300.0],["2005-06-09",9.6693,9.7256,9.5708,9.7256,336500.0],["2005-06-10",9.7256,9.7256,9.6412,9.6623,301600.0],["2005-06-13",9.6623,9.7679,9.613,9.6975,311300.0],["2005-06-14",9.6553,9.8523,9.6553,9.8523,217900.0],["2005-06-15",9.8734,9.9649,9.7749,9.8734,324300.0],["2005-06-16",9.8523,9.986,9.796,9.979,462200.0],["2005-06-17",10.0282,10.2394,9.986,10.2042,541400.0],["2005-06-20",10.1479,10.176,10.0212,10.0282,310000.0],["2005-06-21",10.0353,10.1479,9.986,10.0916,318600.0],["2005-06-22",10.0986,10.0986,9.9931,10.0845,410100.0],["2005-06-23",10.0845,10.162,9.9227,9.9508,236300.0],["2005-06-24",9.9508,9.9649,9.5778,9.7327,532100.0],["2005-06-27",9.6764,9.803,9.599,9.796,319700.0],["2005-06-28",9.8242,10.0564,9.8242,10.0353,162400.0],["2005-06-29",10.0423,10.169,9.9931,10.169,268200.0],["2005-06-30",10.169,10.3168,10.1338,10.2534,570700.0],["2005-07-01",10.2534,10.2886,10.0916,10.1971,247800.0],["2005-07-05",10.169,10.3379,10.0634,10.2605,171300.0],["2005-07-06",10.2675,10.352,10.1549,10.352,266700.0],["2005-07-07",10.2816,10.3871,10.2042,10.359,238500.0],["2005-07-08",10.366,10.6686,10.2957,10.6194,464000.0],["2005-07-11",10.6123,10.7812,10.5631,10.732,386700.0],["2005-07-12",10.7038,10.7109,10.3379,10.4083,476400.0],["2005-07-13",10.6194,10.6194,10.4012,10.4434,449900.0],["2005-07-14",10.4505,10.4857,10.3097,10.359,252000.0],["2005-07-15",10.366,10.4153,10.3097,10.3942,527200.0],["2005-07-18",10.4153,10.4646,10.3168,10.3942,173100.0],["2005-07-19",10.4153,10.4223,10.2816,10.3731,347100.0],["2005-07-20",10.3731,10.3801,10.2112,10.3379,558000.0],["2005-07-21",10.3449,10.3801,10.2183,10.2816,366500.0],["2005-07-22",10.3097,10.3097,9.9297,10.0353,1315500.0],["2005-07-25",10.0353,10.162,10.0142,10.0142,314600.0],["2005-07-26",10.0212,10.0916,9.9579,10.0353,239200.0],["2005-07-27",10.0564,10.1479,9.9438,10.0986,265800.0],["2005-07-28",10.0986,10.0986,9.8101,9.8453,918800.0],["2005-07-29",9.5004,9.7045,9.2752,9.409,1228900.0],["2005-08-01",9.4441,9.5286,9.3315,9.416,394300.0],["2005-08-02",9.3597,9.5216,9.3597,9.4864,471000.0],["2005-08-03",9.4934,9.5286,9.4441,9.4793,536500.0],["2005-08-04",9.3667,9.4653,9.2893,9.4019,556700.0],["2005-08-05",9.3386,9.5497,9.3175,9.4653,943200.0],["2005-08-08",9.4582,9.5286,9.4582,9.5145,346400.0],["2005-08-09",9.3597,9.6975,9.3245,9.6623,691500.0],["2005-08-10",9.6623,9.789,9.6342,9.7045,450500.0],["2005-08-11",9.7116,9.8523,9.6693,9.8242,274900.0],["2005-08-12",9.789,9.9227,9.7116,9.8664,264300.0],["2005-08-15",9.8664,10.2394,9.8664,10.176,632200.0],["2005-08-16",10.176,10.176,9.8523,10.0001,253000.0],["2005-08-17",10.0001,10.0916,9.9649,10.0916,327600.0],["2005-08-18",10.0916,10.1197,9.986,10.0142,321800.0],["2005-08-19",10.0212,10.0212,9.7468,9.8805,616400.0],["2005-08-22",9.9016,9.9297,9.7116,9.8453,407700.0],["2005-08-23",9.5708,9.6412,9.1063,9.5497,1113800.0],["2005-08-24",9.5004,9.6834,9.4653,9.599,739900.0],["2005-08-25",9.606,9.6764,9.5004,9.5216,426400.0],["2005-08-26",9.5216,9.628,9.4648,9.5854,353300.0],["2005-08-29",9.5854,9.6776,9.4435,9.6776,239800.0],["2005-08-30",9.6635,9.7202,9.5428,9.6989,304400.0],["2005-08-31",9.6847,10.224,9.6847,10.2098,630500.0],["2005-09-01",10.2098,10.2807,10.0963,10.1814,391100.0],["2005-09-02",10.1388,10.1814,9.9898,9.9898,277000.0],["2005-09-06",10.004,10.3517,10.004,10.2452,427100.0],["2005-09-07",10.224,10.224,10.1175,10.224,246200.0],["2005-09-08",10.224,10.224,10.0111,10.0395,267300.0],["2005-09-09",10.0395,10.3162,10.0395,10.302,246900.0],["2005-09-12",10.302,10.3233,10.224,10.2665,214500.0],["2005-09-13",10.1956,10.2027,10.075,10.075,247400.0],["2005-09-14",10.1459,10.224,10.0111,10.224,265200.0],["2005-09-15",10.1885,10.2169,10.0466,10.1317,304800.0],["2005-09-16",10.2027,10.2311,10.0537,10.2311,515400.0],["2005-09-19",10.2311,10.2311,9.8834,9.9756,247800.0],["2005-09-20",9.9756,9.9756,9.4861,9.5783,1011100.0],["2005-09-21",9.4577,9.4577,9.2448,9.2945,612600.0],["2005-09-22",9.3016,9.3938,9.1668,9.2094,647300.0],["2005-09-23",9.2023,9.3655,9.1313,9.2874,719100.0],["2005-09-26",9.2874,9.3797,9.1952,9.33,406100.0],["2005-09-27",9.3867,9.3867,9.1455,9.1881,537000.0],["2005-09-28",9.2094,9.2236,9.0107,9.0958,447800.0],["2005-09-29",9.0959,9.2023,9.032,9.1739,309000.0],["2005-09-30",9.1881,9.3655,9.1455,9.3584,261800.0],["2005-10-03",9.4009,9.479,9.2023,9.3513,522300.0],["2005-10-04",9.259,9.4577,9.259,9.4364,511400.0],["2005-10-05",8.7979,9.0178,8.6276,8.7766,1740000.0],["2005-10-06",8.7766,8.9114,8.5141,8.7482,500300.0],["2005-10-07",8.7269,8.8475,8.6631,8.7127,361700.0],["2005-10-10",8.7127,8.7127,8.5212,8.5992,451800.0],["2005-10-11",8.5992,8.6063,8.3296,8.3367,912700.0],["2005-10-12",8.3438,8.4147,7.4853,7.5704,2793300.0],["2005-10-13",7.5704,7.8755,7.1873,7.7265,2121500.0],["2005-10-14",7.7691,7.8897,7.5278,7.8755,747200.0],["2005-10-17",7.8542,7.8897,7.691,7.84,432300.0],["2005-10-18",7.7478,8.0387,7.2937,8.0103,2462500.0],["2005-10-19",7.9677,7.9819,7.7336,7.9394,818100.0],["2005-10-20",7.9394,8.1167,7.8755,7.989,798600.0],["2005-10-21",7.989,8.0742,7.9748,7.989,412300.0],["2005-10-24",8.06,8.3863,8.0529,8.3154,655100.0],["2005-10-25",8.3154,8.3154,7.9819,8.0742,695300.0],["2005-10-26",8.0742,8.3296,8.0174,8.1522,553200.0],["2005-10-27",8.1948,8.1948,7.911,7.9819,707700.0],["2005-10-28",8.0529,8.3154,8.0529,8.2728,503700.0],["2005-10-31",8.3296,8.5424,8.3296,8.4005,438500.0],["2005-11-01",8.4005,8.6489,8.3792,8.507,507300.0],["2005-11-02",8.4147,8.7411,8.4147,8.7411,446300.0],["2005-11-03",8.8688,8.9114,8.5282,8.5282,688700.0],["2005-11-04",8.656,8.7056,8.4928,8.5708,459300.0],["2005-11-07",8.6701,8.7624,8.5353,8.5921,315500.0],["2005-11-08",8.656,8.656,8.1664,8.3863,775100.0],["2005-11-09",8.656,8.656,8.4644,8.5141,443100.0],["2005-11-10",8.5141,8.6985,8.3509,8.6631,465000.0],["2005-11-11",8.663,8.7482,8.4289,8.507,384800.0],["2005-11-14",8.5141,8.656,8.4786,8.656,359900.0],["2005-11-15",8.656,8.656,8.2303,8.2374,558400.0],["2005-11-16",9.2236,9.7557,9.0604,9.1668,3295900.0],["2005-11-17",9.2236,9.2378,8.9327,9.0036,1082200.0],["2005-11-18",9.1313,9.1313,8.9256,9.0391,870200.0],["2005-11-21",9.0462,9.1313,8.9327,9.1242,807300.0],["2005-11-22",9.8266,9.8266,9.0533,9.4151,670900.0],["2005-11-23",9.4719,9.6422,9.4009,9.5925,399900.0],["2005-11-25",9.6138,9.7912,9.5925,9.6564,190800.0],["2005-11-28",9.7994,9.7994,9.313,9.4346,536300.0],["2005-11-29",9.406,9.6635,9.2844,9.4847,883000.0],["2005-11-30",9.5562,9.735,9.4847,9.5634,296000.0],["2005-12-01",9.6063,9.828,9.5205,9.828,487800.0],["2005-12-02",9.7994,9.828,9.5848,9.6564,567000.0],["2005-12-05",9.6635,9.7422,9.4775,9.7136,490200.0],["2005-12-06",9.8137,9.921,9.6993,9.7851,1082100.0],["2005-12-07",9.7851,10.5505,9.6635,10.5505,578800.0],["2005-12-08",10.014,10.3001,9.8781,10.014,621800.0],["2005-12-09",10.0498,10.1785,9.9782,10.0569,617800.0],["2005-12-12",10.1284,10.1928,10.0355,10.1785,352800.0],["2005-12-13",10.2143,10.2143,10.1284,10.1928,267700.0],["2005-12-14",10.2644,10.4575,10.0998,10.4289,303000.0],["2005-12-15",10.3001,10.622,10.2572,10.622,468600.0],["2005-12-16",10.6792,10.8008,10.3788,10.8008,947400.0],["2005-12-19",10.9081,10.9081,10.2644,10.2715,406500.0],["2005-12-20",10.2071,10.4432,10.0068,10.014,844100.0],["2005-12-21",10.014,10.0998,9.7994,9.7994,617200.0],["2005-12-22",9.8066,9.828,9.6707,9.7279,836800.0],["2005-12-23",9.7279,9.7923,9.6492,9.735,485900.0],["2005-12-27",9.7279,9.9425,9.6707,9.685,631400.0],["2005-12-28",9.6564,10.0641,9.6564,9.9639,339100.0],["2005-12-29",9.9639,10.0998,9.9067,9.9925,266600.0],["2005-12-30",9.921,9.9282,9.6778,9.6993,235300.0],["2006-01-03",9.7422,9.7851,9.5634,9.6921,797300.0],["2006-01-04",9.6921,10.0855,9.6492,10.0283,699200.0],["2006-01-05",10.0998,10.1571,9.8996,10.1499,330800.0],["2006-01-06",10.6077,10.6077,10.0355,10.2858,446300.0],["2006-01-09",10.293,10.7651,10.2286,10.6291,565600.0],["2006-01-10",10.5576,10.7293,10.436,10.7221,337200.0],["2006-01-11",10.7221,10.7722,10.622,10.7651,929700.0],["2006-01-12",10.8723,10.9296,10.6935,10.8008,567600.0],["2006-01-13",10.7865,10.9439,10.7722,10.8652,1050300.0],["2006-01-17",10.8652,10.9081,10.6935,10.7364,1002200.0],["2006-01-18",10.7364,10.8151,10.6721,10.8008,429200.0],["2006-01-19",10.8223,10.8437,10.7293,10.8437,496600.0],["2006-01-20",10.9081,10.9081,10.6005,10.7078,436600.0],["2006-01-23",10.7651,10.7651,10.5648,10.6005,317800.0],["2006-01-24",10.6721,10.7364,10.5719,10.6435,302300.0],["2006-01-25",10.6935,10.7651,10.5433,10.7651,462900.0],["2006-01-26",10.8723,11.4732,10.715,11.4732,773200.0],["2006-01-27",11.4446,11.5519,11.1799,11.5161,377600.0],["2006-01-30",11.5018,11.5733,11.416,11.5733,475600.0],["2006-01-31",11.5733,11.6949,11.4517,11.6878,538900.0],["2006-02-01",11.6949,11.9167,11.6234,11.8737,627800.0],["2006-02-02",11.8737,12.1599,11.4446,12.1098,713000.0],["2006-02-03",12.1098,12.1599,11.9095,11.981,576100.0],["2006-02-06",12.1599,12.2815,11.931,12.167,709100.0],["2006-02-07",12.2672,12.3101,11.981,12.1599,413500.0],["2006-02-08",12.1169,12.1455,11.9453,12.0311,480400.0],["2006-02-09",12.0383,12.0883,11.8881,11.9739,308900.0],["2006-02-10",11.9739,11.9739,11.5519,11.7665,869700.0],["2006-02-13",11.8737,11.8737,11.5376,11.6162,653100.0],["2006-02-14",11.6234,11.745,11.2443,11.6306,799500.0],["2006-02-15",11.5876,11.5876,10.9868,11.0369,1015200.0],["2006-02-16",11.1728,11.5876,11.1585,11.5662,1103600.0],["2006-02-17",11.5876,11.7307,11.4446,11.6306,446400.0],["2006-02-21",11.981,11.981,11.5519,11.8022,345800.0],["2006-02-22",11.8814,11.8886,11.5718,11.6366,256500.0],["2006-02-23",11.615,11.7806,11.4062,11.435,348100.0],["2006-02-24",11.435,11.6294,11.3774,11.5862,285300.0],["2006-02-27",11.5862,11.7374,11.5214,11.6366,408700.0],["2006-02-28",11.6654,11.6654,11.3558,11.4854,347300.0],["2006-03-01",11.5214,11.5646,11.435,11.5214,575200.0],["2006-03-02",11.5214,11.5214,11.2622,11.3558,337500.0],["2006-03-03",11.3558,11.3558,11.1325,11.1973,526600.0],["2006-03-06",10.9093,11.3702,10.9093,11.2405,414400.0],["2006-03-07",11.1685,11.327,10.9813,11.0173,453600.0],["2006-03-08",11.0533,11.3918,10.9669,11.2766,429900.0],["2006-03-09",11.2333,11.2766,11.1253,11.1973,191900.0],["2006-03-10",11.2766,11.399,11.1541,11.3486,242300.0],["2006-03-13",11.4494,11.5142,11.2261,11.2982,283600.0],["2006-03-14",11.2478,11.4926,11.1973,11.4854,211100.0],["2006-03-15",11.5214,11.5862,11.2982,11.5214,280600.0],["2006-03-16",11.5214,11.7734,11.4782,11.723,325500.0],["2006-03-17",11.8382,11.8814,11.6582,11.831,502300.0],["2006-03-20",11.867,11.867,11.5502,11.7878,333800.0],["2006-03-21",11.7878,11.8022,11.4206,11.4206,247600.0],["2006-03-22",11.4926,12.0614,11.4494,11.939,513700.0],["2006-03-23",11.9534,12.0975,11.8526,11.9174,263900.0],["2006-03-24",11.9246,12.011,11.831,11.9462,205100.0],["2006-03-27",11.8814,12.047,11.7878,11.8814,266000.0],["2006-03-28",11.9174,12.0038,11.6654,11.7734,253200.0],["2006-03-29",12.1191,12.2631,11.723,12.2559,313500.0],["2006-03-30",12.2559,12.2775,11.9894,12.2415,342800.0],["2006-03-31",12.2415,12.3567,12.0975,12.2415,272500.0],["2006-04-03",12.2415,12.4215,12.1119,12.2271,560600.0],["2006-04-04",12.3135,12.3927,12.0687,12.2703,647700.0],["2006-04-05",12.2055,12.2127,11.7518,11.7518,582500.0],["2006-04-06",11.723,11.8022,11.4494,11.615,364100.0],["2006-04-07",11.6294,11.8022,11.3126,11.4134,456400.0],["2006-04-10",11.4998,11.5214,11.1613,11.2838,381900.0],["2006-04-11",11.2406,11.5862,11.0173,11.0245,457200.0],["2006-04-12",11.0245,11.3702,10.9957,11.2477,353100.0],["2006-04-13",11.3054,11.4278,11.2189,11.3414,187800.0],["2006-04-17",11.3486,11.3486,11.0173,11.2261,363000.0],["2006-04-18",11.3054,11.3558,11.2045,11.2838,684600.0],["2006-04-19",11.2333,11.2333,11.0821,11.0893,408700.0],["2006-04-20",11.0965,11.1037,10.8085,10.8157,531100.0],["2006-04-21",10.9813,10.9885,10.7365,10.8157,489700.0],["2006-04-24",10.8733,10.9741,10.7437,10.9597,352400.0],["2006-04-25",11.1613,11.1613,10.7869,10.9093,343400.0],["2006-04-26",10.8373,11.1973,10.8013,11.0101,383600.0],["2006-04-27",10.9093,11.2189,10.9093,11.0245,376800.0],["2006-04-28",11.0245,11.2045,11.0245,11.0317,318600.0],["2006-05-01",11.1973,11.399,11.1325,11.3486,427700.0],["2006-05-02",11.4494,11.4854,11.2477,11.3414,560500.0],["2006-05-03",11.3342,11.3846,11.1613,11.2405,205700.0],["2006-05-04",11.0893,11.3774,11.0893,11.3702,241400.0],["2006-05-05",11.3702,11.4926,11.3126,11.3198,188800.0],["2006-05-08",11.3198,11.4494,11.291,11.4278,140000.0],["2006-05-09",11.4062,11.8094,11.327,11.7878,508100.0],["2006-05-10",11.7734,11.7806,11.4062,11.5358,201200.0],["2006-05-11",11.6222,11.6222,11.1829,11.1901,311000.0],["2006-05-12",11.2333,11.3846,11.0893,11.2766,446300.0],["2006-05-15",11.1613,11.3702,11.0677,11.2405,407200.0],["2006-05-16",11.3414,11.3414,11.0533,11.1541,318500.0],["2006-05-17",11.0173,11.2838,10.9453,10.9453,286900.0],["2006-05-18",11.1253,11.2621,10.8805,11.1253,416500.0],["2006-05-19",11.1253,11.579,10.9741,11.4926,525100.0],["2006-05-22",11.3414,11.5142,11.2694,11.2694,567300.0],["2006-05-23",11.1973,11.3702,10.6501,10.6933,475500.0],["2006-05-24",10.9256,10.9256,10.323,10.6497,585500.0],["2006-05-25",10.7441,11.1506,10.7151,11.1434,347200.0],["2006-05-26",11.0708,11.1506,10.9764,11.0345,289100.0],["2006-05-30",11.0345,11.1071,10.7005,10.8094,289200.0],["2006-05-31",10.7804,10.9038,10.7223,10.8603,483400.0],["2006-06-01",10.8675,10.9256,10.5263,10.853,738200.0],["2006-06-02",10.9619,11.0998,10.7586,10.8893,473800.0],["2006-06-05",10.8167,10.9474,10.4465,10.5191,299900.0],["2006-06-06",10.7441,10.7804,10.1343,10.2287,668300.0],["2006-06-07",8.8929,9.2559,8.6171,8.8929,2794000.0],["2006-06-08",8.8929,9.1906,8.5735,9.1397,1317300.0],["2006-06-09",9.1615,9.9818,9.1615,9.8149,986800.0],["2006-06-12",9.9456,9.9456,9.4374,9.4446,1835500.0],["2006-06-13",9.6189,9.7641,9.118,9.1543,1931500.0],["2006-06-14",9.0018,9.147,8.7913,8.9292,886700.0],["2006-06-15",9.7278,9.735,8.8784,9.3067,1292200.0],["2006-06-16",9.3938,9.5245,9.3503,9.4301,1174900.0],["2006-06-19",9.3938,9.4229,8.9873,9.1397,626200.0],["2006-06-20",9.2123,9.3067,9.1252,9.176,369700.0],["2006-06-21",9.147,9.4955,9.1397,9.4446,473800.0],["2006-06-22",9.4229,9.8512,9.3866,9.8512,934000.0],["2006-06-23",10.1996,10.2359,9.8875,9.9455,676100.0],["2006-06-26",9.9818,10.1996,9.9383,10.1416,417200.0],["2006-06-27",10.1996,10.1996,10.0109,10.0907,488800.0],["2006-06-28",10.1996,10.2722,9.9818,10.1416,664700.0],["2006-06-29",10.2142,10.5408,10.1924,10.5263,448500.0],["2006-06-30",10.4537,10.5263,10.1561,10.1633,359700.0],["2006-07-03",10.1996,10.3158,10.0544,10.0762,192500.0],["2006-07-05",9.9601,10.0181,9.6043,9.7641,511000.0],["2006-07-06",9.735,10.0109,9.5463,9.5463,633900.0],["2006-07-07",9.4011,9.539,9.2777,9.3285,411000.0],["2006-07-10",9.2341,9.5027,9.2341,9.4374,355000.0],["2006-07-11",9.3067,9.343,9.0744,9.2632,685700.0],["2006-07-12",9.1978,9.3285,9.0018,9.0236,266800.0],["2006-07-13",8.9292,9.0526,8.7042,8.8857,706900.0],["2006-07-14",8.8857,9.118,8.7623,8.951,392900.0],["2006-07-17",8.9365,9.2486,8.8566,9.147,287000.0],["2006-07-18",9.1833,9.3938,9.0091,9.2269,354700.0],["2006-07-19",9.1978,9.6915,9.0091,9.5535,468200.0],["2006-07-20",9.5535,9.5898,9.2196,9.2196,254400.0],["2006-07-21",9.2922,9.3648,9.0091,9.0744,239600.0],["2006-07-24",9.0889,9.4955,8.9655,9.4083,264000.0],["2006-07-25",9.4011,9.8367,9.3212,9.7132,300300.0],["2006-07-26",9.7132,9.8367,9.5826,9.6334,440700.0],["2006-07-27",9.6334,9.873,9.4083,9.4374,218300.0],["2006-07-28",9.4301,9.6189,9.3793,9.4809,312900.0],["2006-07-31",9.3648,9.4664,9.1688,9.2559,236400.0],["2006-08-01",9.1833,9.1833,8.8348,8.9147,226900.0],["2006-08-02",8.9074,9.5608,8.9074,9.1252,314100.0],["2006-08-03",9.0526,9.7278,8.9147,9.7205,583000.0],["2006-08-04",9.8221,9.9456,9.2123,9.4301,274600.0],["2006-08-07",9.3067,9.5245,9.0744,9.3575,177200.0],["2006-08-08",9.3938,9.6987,9.2922,9.3212,268800.0],["2006-08-09",9.3575,9.3648,8.9147,8.9946,300400.0],["2006-08-10",8.922,9.3575,8.784,9.2922,305800.0],["2006-08-11",9.2341,9.5898,9.0381,9.4955,280200.0],["2006-08-14",9.539,10.1996,9.4519,10.1343,415800.0],["2006-08-15",10.1416,10.3085,9.873,10.0327,451300.0],["2006-08-16",9.8367,9.8439,9.2559,9.6261,799600.0],["2006-08-17",9.4955,9.9093,9.4374,9.8802,606600.0],["2006-08-18",10.0181,10.127,9.8294,10.0109,610700.0],["2006-08-21",10.2359,10.9691,10.2359,10.6279,1604600.0],["2006-08-22",10.4303,10.7524,10.4157,10.7085,395100.0],["2006-08-23",10.7085,10.7963,10.5767,10.6792,343100.0],["2006-08-24",10.5767,10.6938,10.4157,10.6133,643200.0],["2006-08-25",10.5401,10.5694,10.1595,10.262,710800.0],["2006-08-28",10.1815,10.2693,10.0277,10.1375,399300.0],["2006-08-29",10.1009,10.3132,10.0497,10.2473,312200.0],["2006-08-30",10.2327,10.4376,10.2107,10.4303,169400.0],["2006-08-31",10.4376,10.4669,10.1888,10.2107,200900.0],["2006-09-01",10.1375,10.3791,10.079,10.2839,209500.0],["2006-09-05",10.1595,10.3791,10.1009,10.1815,246300.0],["2006-09-06",10.1815,10.1815,9.9399,10.1083,356900.0],["2006-09-07",10.0131,10.0497,9.7423,9.7716,263400.0],["2006-09-08",9.7496,9.8228,9.6691,9.6911,275700.0],["2006-09-11",9.5886,10.0424,9.4934,10.0351,368200.0],["2006-09-12",9.9472,10.606,9.8374,10.584,266500.0],["2006-09-13",10.5108,10.584,10.2986,10.4816,385400.0],["2006-09-14",10.2839,10.3937,10.0351,10.24,297700.0],["2006-09-15",10.4669,10.5548,10.1815,10.1815,528600.0],["2006-09-18",10.1229,10.2693,10.0131,10.2473,297900.0],["2006-09-19",10.1888,10.3059,9.896,9.9033,575700.0],["2006-09-20",9.874,10.0863,9.874,9.896,224100.0],["2006-09-21",9.874,10.0643,9.7496,9.7642,281700.0],["2006-09-22",9.6471,9.8008,9.53,9.7276,224400.0],["2006-09-25",9.4788,9.8814,9.2519,9.8667,352200.0],["2006-09-26",9.8667,10.4376,9.8155,10.4376,463500.0],["2006-09-27",10.3205,10.423,9.9106,9.9326,276700.0],["2006-09-28",9.9106,10.0277,9.7203,9.8814,262400.0],["2006-09-29",9.8814,10.3791,9.8814,10.2181,781800.0],["2006-10-02",10.2181,10.2254,9.8448,10.0936,452300.0],["2006-10-03",10.0936,10.3791,9.9472,10.2839,375200.0],["2006-10-04",10.4303,11.316,10.3791,11.1257,810200.0],["2006-10-05",11.1257,11.3087,10.6865,11.2867,495400.0],["2006-10-06",11.3087,11.3087,10.9427,10.9793,461600.0],["2006-10-09",11.0232,11.316,10.9866,11.316,348300.0],["2006-10-10",11.2794,11.4185,11.0378,11.1623,609800.0],["2006-10-11",11.1623,11.1989,10.8402,11.0159,582100.0],["2006-10-12",11.0159,11.1403,10.5621,10.9793,641400.0],["2006-10-13",9.8814,10.4816,9.735,10.1449,1112800.0],["2006-10-16",10.0277,10.1009,9.6105,9.7057,919100.0],["2006-10-17",9.6618,9.713,9.4056,9.6105,634900.0],["2006-10-18",9.6618,9.7276,9.3763,9.4129,400100.0],["2006-10-19",9.552,9.691,9.3397,9.3763,394300.0],["2006-10-20",9.4202,9.5081,9.1933,9.2006,360100.0],["2006-10-23",9.1201,9.7057,9.003,9.5154,528000.0],["2006-10-24",9.391,9.5739,9.3178,9.4715,258100.0],["2006-10-25",9.369,9.4202,9.1933,9.2665,350300.0],["2006-10-26",9.2738,9.552,9.208,9.4641,480700.0],["2006-10-27",9.4715,9.5666,9.2226,9.2738,446800.0],["2006-10-30",9.2006,9.3178,9.0762,9.1714,337000.0],["2006-10-31",9.208,9.208,8.9664,8.9664,355200.0],["2006-11-01",9.0542,9.0542,8.842,8.8932,448900.0],["2006-11-02",8.82,8.8639,8.7834,8.7834,331900.0],["2006-11-03",8.7907,8.9445,8.7834,8.8859,459600.0],["2006-11-06",8.9591,9.1567,8.9079,9.0908,501700.0],["2006-11-07",9.1348,9.2885,9.0762,9.2006,274100.0],["2006-11-08",9.1494,9.1933,8.9298,9.0982,208500.0],["2006-11-09",9.1787,9.1933,8.9298,9.1494,240400.0],["2006-11-10",9.1494,9.369,9.1494,9.3251,323900.0],["2006-11-13",9.2738,9.3983,9.0543,9.186,199200.0],["2006-11-14",9.1055,9.7423,9.003,9.6545,595800.0],["2006-11-15",9.4056,10.0717,9.2226,9.7935,833700.0],["2006-11-16",9.7935,9.9253,9.6032,9.6179,387700.0],["2006-11-17",9.5959,9.5959,9.2738,9.369,354400.0],["2006-11-20",9.3324,9.4129,9.2226,9.2885,244400.0],["2006-11-21",9.318,9.3476,9.1924,9.2885,256100.0],["2006-11-22",9.2959,9.3402,9.0963,9.185,356100.0],["2006-11-24",9.0225,9.1259,9.0151,9.0151,141600.0],["2006-11-27",8.9633,9.0742,8.7934,8.8599,394100.0],["2006-11-28",8.8673,8.9264,8.6825,8.7195,691700.0],["2006-11-29",8.7195,8.8968,8.6825,8.7269,523200.0],["2006-11-30",8.7638,8.7638,8.5717,8.7047,584300.0],["2006-12-01",8.7121,8.8303,8.6234,8.7564,396900.0],["2006-12-04",8.7638,8.9633,8.7195,8.9042,343800.0],["2006-12-05",8.9412,9.1702,8.8451,9.0964,379000.0],["2006-12-06",9.089,9.089,8.8747,8.9264,228600.0],["2006-12-07",8.9264,9.1185,8.7934,9.0742,460300.0],["2006-12-08",9.0742,9.1185,8.8451,8.8451,263200.0],["2006-12-11",8.6899,8.9486,8.6825,8.8673,286500.0],["2006-12-12",8.8673,8.8968,8.7343,8.8673,180100.0],["2006-12-13",8.8673,8.919,8.7786,8.786,238800.0],["2006-12-14",8.7934,8.8821,8.6456,8.6678,447200.0],["2006-12-15",8.7934,8.7934,8.3944,8.5126,933700.0],["2006-12-18",8.5052,8.6456,8.35,8.3574,622700.0],["2006-12-19",8.3574,8.5126,8.3131,8.4165,724400.0],["2006-12-20",8.387,8.4609,8.3205,8.35,443300.0],["2006-12-21",8.35,8.5717,8.35,8.5421,448000.0],["2006-12-22",8.5052,8.6752,8.4683,8.6456,466400.0],["2006-12-26",8.6013,8.9042,8.6013,8.7712,510000.0],["2006-12-27",8.8377,8.9855,8.6973,8.8082,506300.0],["2006-12-28",8.7564,8.9264,8.6973,8.8599,380500.0],["2006-12-29",8.8451,8.8673,8.7417,8.7712,527100.0],["2007-01-03",8.8525,8.9412,8.653,8.6825,1014500.0],["2007-01-04",8.6308,8.653,8.4535,8.5865,542400.0],["2007-01-05",8.5717,8.7047,8.483,8.5643,416800.0],["2007-01-08",8.6086,8.7934,8.4756,8.7343,374600.0],["2007-01-09",8.6973,8.8747,8.6013,8.8303,345900.0],["2007-01-10",8.8082,8.9559,8.7121,8.8821,395400.0],["2007-01-11",8.8377,9.2072,8.8377,9.1629,561700.0],["2007-01-12",9.1776,9.4363,9.1259,9.3993,401500.0],["2007-01-16",9.4437,9.4584,9.0668,9.1629,308700.0],["2007-01-17",9.1629,9.2737,9.089,9.1185,234900.0],["2007-01-18",9.1629,9.2367,9.0151,9.1407,269200.0],["2007-01-19",9.1702,9.2811,9.0298,9.2737,229200.0],["2007-01-22",9.2811,9.2811,8.9855,9.052,306300.0],["2007-01-23",9.0077,9.1629,9.0003,9.0225,191600.0],["2007-01-24",9.0594,9.2737,9.0151,9.2367,207800.0],["2007-01-25",9.1776,9.5175,9.1185,9.4584,529900.0],["2007-01-26",9.5028,9.5028,9.1259,9.2367,443900.0],["2007-01-29",9.1924,9.451,9.1185,9.2441,220700.0],["2007-01-30",9.2146,9.4215,9.2146,9.2811,317800.0],["2007-01-31",9.2367,9.5471,9.1776,9.5175,612100.0],["2007-02-01",9.5175,9.6506,9.4363,9.6432,477800.0],["2007-02-02",9.6579,9.8501,9.5619,9.754,500500.0],["2007-02-05",9.7171,9.7614,9.6062,9.6727,401300.0],["2007-02-06",9.8205,10.0422,9.6949,10.0422,593700.0],["2007-02-07",10.0126,10.0126,9.8057,9.887,446000.0],["2007-02-08",9.9018,10.1013,9.8279,9.9831,790200.0],["2007-02-09",9.9535,10.153,9.8648,10.1383,471400.0],["2007-02-12",10.0644,10.3452,9.9757,10.153,395400.0],["2007-02-13",10.1161,10.5299,10.0496,10.5151,426800.0],["2007-02-14",10.1235,11.0545,10.0496,10.855,888100.0],["2007-02-15",10.7885,10.7885,10.4264,10.6777,809700.0],["2007-02-16",10.6777,10.6777,10.3821,10.5373,310000.0],["2007-02-20",10.5742,10.722,10.456,10.722,179500.0],["2007-02-21",10.6407,11.2319,10.5299,11.0028,805800.0],["2007-02-22",11.0401,11.0624,10.608,10.7346,453700.0],["2007-02-23",10.6601,10.7719,10.5633,10.7272,209100.0],["2007-02-26",10.6601,10.7346,10.3175,10.6899,457500.0],["2007-02-27",10.4218,10.5037,10.161,10.3547,555200.0],["2007-02-28",10.2877,10.4739,10.1759,10.243,367000.0],["2007-03-01",10.0642,10.4143,10.0567,10.392,287400.0],["2007-03-02",10.3026,10.3845,10.094,10.2728,388400.0],["2007-03-05",10.0567,10.4739,9.878,10.094,500800.0],["2007-03-06",10.0791,10.4665,9.9822,10.4218,532100.0],["2007-03-07",10.3324,10.3398,10.0344,10.094,652200.0],["2007-03-08",10.1163,10.5037,10.0567,10.4367,420900.0],["2007-03-09",10.4367,10.459,10.1014,10.2951,1017800.0],["2007-03-12",10.2951,10.5856,10.2281,10.4367,226300.0],["2007-03-13",10.3249,10.392,10.2057,10.2802,250900.0],["2007-03-14",10.1759,10.4516,10.0716,10.4441,388900.0],["2007-03-15",10.4218,10.5633,10.3398,10.5335,172300.0],["2007-03-16",10.5261,10.5856,10.0418,10.2504,867700.0],["2007-03-19",10.2802,10.6303,10.1983,10.4367,144900.0],["2007-03-20",10.4739,10.4739,10.0865,10.1461,486800.0],["2007-03-21",10.1461,10.1461,9.8109,9.9152,554500.0],["2007-03-22",9.8928,10.0567,9.8705,9.9226,432600.0],["2007-03-23",9.9524,10.0195,9.8109,9.8631,261700.0],["2007-03-26",9.8333,9.878,9.6843,9.8109,324100.0],["2007-03-27",9.7364,9.8109,9.4012,9.4906,280700.0],["2007-03-28",9.498,9.5129,9.1256,9.3416,356600.0],["2007-03-29",9.4608,9.4831,9.2,9.4757,373900.0],["2007-03-30",9.5204,9.5576,9.0287,9.2224,539600.0],["2007-04-02",9.2894,9.6023,9.1628,9.4384,358100.0],["2007-04-03",9.4384,9.498,9.1256,9.1256,530400.0],["2007-04-04",9.1628,9.3043,9.0213,9.2373,228800.0],["2007-04-05",9.4235,9.5353,9.282,9.3788,337600.0],["2007-04-09",9.3565,9.3863,9.1107,9.1852,219000.0],["2007-04-10",9.1479,9.4533,9.133,9.431,238300.0],["2007-04-11",9.4012,9.4384,9.1628,9.2894,238000.0],["2007-04-12",9.2447,9.4086,9.1777,9.349,247800.0],["2007-04-13",9.3267,9.3341,9.1554,9.3043,177000.0],["2007-04-16",9.3267,9.5353,9.3267,9.4161,184000.0],["2007-04-17",9.4757,9.6768,9.4161,9.5204,226100.0],["2007-04-18",9.4682,9.5129,9.2075,9.2745,263500.0],["2007-04-19",9.2298,9.3416,9.1256,9.3118,218500.0],["2007-04-20",9.3192,9.647,9.2596,9.3192,267600.0],["2007-04-23",9.3341,9.3416,9.1479,9.1479,249100.0],["2007-04-24",9.1479,9.2969,8.9766,9.1405,414400.0],["2007-04-25",9.1479,9.3118,9.0511,9.2075,259000.0],["2007-04-26",9.1703,9.2149,8.984,9.0585,284400.0],["2007-04-27",9.0213,9.0809,8.9095,8.9468,362100.0],["2007-04-30",8.9393,9.3118,8.7084,8.7084,982300.0],["2007-05-01",8.7009,8.9244,8.6413,8.6711,351900.0],["2007-05-02",8.6935,8.9095,8.6786,8.8648,345000.0],["2007-05-03",8.8872,8.8872,8.6935,8.8276,281700.0],["2007-05-04",8.8723,8.9766,8.8276,8.9766,424000.0],["2007-05-07",8.9617,9.1181,8.9393,8.9468,150400.0],["2007-05-08",8.9393,8.984,8.8648,8.9468,190500.0],["2007-05-09",8.8723,9.0511,8.8574,9.0138,111300.0],["2007-05-10",9.0138,9.0138,8.7158,8.7829,297000.0],["2007-05-11",8.8648,8.9989,8.8574,8.984,159300.0],["2007-05-14",8.9542,9.0138,8.8276,8.8723,158400.0],["2007-05-15",8.8723,8.9021,8.5519,8.619,334400.0],["2007-05-16",8.6413,8.7158,8.4849,8.5594,381000.0],["2007-05-17",8.5668,8.6413,8.3806,8.4402,426400.0],["2007-05-18",8.4402,8.6935,8.4179,8.6562,401500.0],["2007-05-21",8.686,8.9319,8.5371,8.8946,321100.0],["2007-05-22",9.0064,9.0213,8.8276,8.8797,323100.0],["2007-05-23",8.955,8.9926,8.7894,8.8045,281600.0],["2007-05-24",8.812,8.9475,8.7367,8.7969,382100.0],["2007-05-25",8.8722,8.955,8.7819,8.9475,354300.0],["2007-05-29",8.9625,8.9625,8.7142,8.7292,243600.0],["2007-05-30",8.7292,8.9324,8.6013,8.8496,384500.0],["2007-05-31",8.9023,8.9324,8.7066,8.8496,422000.0],["2007-06-01",8.9249,8.955,8.7518,8.8496,694400.0],["2007-06-04",8.7969,8.9324,8.7593,8.8496,313400.0],["2007-06-05",8.8572,8.8572,8.6013,8.6765,252300.0],["2007-06-06",8.5712,8.6841,8.4658,8.6163,182800.0],["2007-06-07",8.6916,8.6916,8.4132,8.6163,616600.0],["2007-06-08",8.654,8.7894,8.4959,8.7593,233700.0],["2007-06-11",8.7593,8.7593,8.5185,8.5712,199300.0],["2007-06-12",8.5035,8.6013,8.3906,8.4433,254000.0],["2007-06-13",8.4959,8.5712,8.3906,8.4959,234600.0],["2007-06-14",8.6314,8.9098,8.6239,8.7819,572300.0],["2007-06-15",9.0077,9.0077,8.8797,8.9249,561800.0],["2007-06-18",8.9776,8.9776,8.7443,8.7593,363900.0],["2007-06-19",8.8045,9.256,8.6916,9.256,578600.0],["2007-06-20",9.256,9.256,8.8948,9.0754,1044800.0],["2007-06-21",9.0227,9.1205,8.8948,9.0227,786700.0],["2007-06-22",9.0302,9.0528,8.6389,8.7819,634900.0],["2007-06-25",8.7819,8.8346,8.6765,8.6916,579200.0],["2007-06-26",8.9851,9.0302,8.6991,8.7142,334800.0],["2007-06-27",8.654,9.0302,8.5787,8.955,382900.0],["2007-06-28",8.9625,9.0152,8.7969,8.8797,347700.0],["2007-06-29",8.8948,8.9475,8.6163,8.6239,403300.0],["2007-07-02",8.6464,8.7819,8.5486,8.6841,466000.0],["2007-07-03",8.8872,8.8872,8.6088,8.6088,251800.0],["2007-07-05",8.654,8.7443,8.4809,8.5938,291800.0],["2007-07-06",8.8045,8.8045,8.5938,8.6464,244900.0],["2007-07-09",8.6464,8.7593,8.4884,8.7292,464600.0],["2007-07-10",8.654,8.7292,8.5336,8.5336,212200.0],["2007-07-11",8.6013,8.7518,8.5637,8.6163,259000.0],["2007-07-12",8.7969,9.0077,8.6464,8.8722,408600.0],["2007-07-13",8.8948,8.8948,8.7367,8.8346,199400.0],["2007-07-16",8.8421,9.0001,8.7217,8.7518,234600.0],["2007-07-17",8.7367,8.7744,8.6615,8.6991,211400.0],["2007-07-18",8.6163,8.7668,8.4132,8.4658,292000.0],["2007-07-19",8.5787,8.6163,8.3981,8.4583,222400.0],["2007-07-20",8.4433,8.4433,8.2025,8.2702,385700.0],["2007-07-23",8.3304,8.4132,8.2025,8.2326,245300.0],["2007-07-24",8.2025,8.2025,8.0143,8.0369,1389900.0],["2007-07-25",8.067,8.0896,7.8262,8.0219,693700.0],["2007-07-26",7.9014,7.909,7.6004,7.8187,544600.0],["2007-07-27",7.8563,7.9541,7.6983,7.7434,425200.0],["2007-07-30",8.0369,8.0369,7.4951,7.5327,534200.0],["2007-07-31",7.7886,7.8789,7.5101,7.5327,643600.0],["2007-08-01",7.5779,7.8337,7.3822,7.6606,514100.0],["2007-08-02",7.7284,7.7886,7.5553,7.6381,519200.0],["2007-08-03",7.6606,7.6832,7.3295,7.3446,570100.0],["2007-08-06",8.8045,8.8045,7.2919,7.6155,571800.0],["2007-08-07",7.6305,7.6682,7.5177,7.6155,628400.0],["2007-08-08",7.7058,7.7058,7.2618,7.4725,782000.0],["2007-08-09",7.4876,7.6004,7.0887,7.1113,998900.0],["2007-08-10",7.2618,7.9391,7.1715,7.8789,944400.0],["2007-08-13",8.2777,8.4282,7.1188,7.1715,426100.0],["2007-08-14",7.5628,7.5628,7.1941,7.2242,566100.0],["2007-08-15",7.3371,7.5327,6.434,6.5093,1428800.0],["2007-08-16",6.5093,7.0511,6.2384,7.0511,1644800.0],["2007-08-17",7.0511,8.0369,5.7568,7.1866,622500.0],["2007-08-20",7.3596,7.3822,6.9608,7.3295,455000.0],["2007-08-21",7.465,7.5177,7.1264,7.3897,530700.0],["2007-08-22",7.5101,7.5101,7.3521,7.4876,245100.0],["2007-08-23",7.7058,7.7133,7.2242,7.3672,345500.0],["2007-08-24",7.3446,7.5478,7.2543,7.5026,365300.0],["2007-08-27",7.5407,7.5864,7.3198,7.3731,281300.0],["2007-08-28",7.3731,7.4188,7.0913,7.1294,314100.0],["2007-08-29",7.2056,7.4417,7.1675,7.4036,257200.0],["2007-08-30",7.3274,7.3655,7.2056,7.3122,417500.0],["2007-08-31",7.4721,7.495,7.2513,7.3427,298300.0],["2007-09-04",7.335,7.5864,7.2893,7.5864,299100.0],["2007-09-05",7.4645,7.655,7.4493,7.6397,302300.0],["2007-09-06",7.6321,7.8835,7.5483,7.8073,467400.0],["2007-09-07",7.6626,7.8606,7.6169,7.8149,431400.0],["2007-09-10",7.8682,7.8682,7.3122,7.4645,700600.0],["2007-09-11",7.5178,7.5255,7.2741,7.5026,322500.0],["2007-09-12",7.5026,7.5712,7.3122,7.3731,217600.0],["2007-09-13",7.4188,7.4569,7.2893,7.4188,300600.0],["2007-09-14",7.5102,7.5864,7.0837,7.4036,492000.0],["2007-09-17",7.3655,7.4036,7.0075,7.0304,304000.0],["2007-09-18",7.0761,7.2208,6.7866,7.1827,594300.0],["2007-09-19",7.2665,7.3884,7.1142,7.2208,291800.0],["2007-09-20",7.236,7.3122,7.0989,7.236,239900.0],["2007-09-21",7.3731,7.3731,6.7866,6.8704,581500.0],["2007-09-24",6.9618,6.9923,6.581,6.6571,633100.0],["2007-09-25",6.581,6.6191,6.0935,6.1163,1123100.0],["2007-09-26",6.1697,6.2535,5.964,6.0021,654500.0],["2007-09-27",6.0173,6.0935,5.8269,5.865,716100.0],["2007-09-28",5.865,5.8955,5.5603,5.6212,1190400.0],["2007-10-01",5.7127,6.0249,5.6365,5.9107,1588400.0],["2007-10-02",6.0783,6.2001,5.9412,6.0173,972800.0],["2007-10-03",5.9564,6.2458,5.9107,6.1544,977800.0],["2007-10-04",6.2458,6.2458,5.7964,5.8193,574100.0],["2007-10-05",6.0173,6.0554,5.865,5.9412,678500.0],["2007-10-08",6.0097,6.0554,5.8726,5.9107,389200.0],["2007-10-09",6.0173,6.0554,5.8269,5.9564,536000.0],["2007-10-10",5.9792,6.0173,5.8269,5.8574,493600.0],["2007-10-11",5.8955,5.9564,5.7584,5.766,524200.0],["2007-10-12",5.8345,5.9031,5.6441,5.7355,409200.0],["2007-10-15",5.7355,5.8041,5.5375,5.5679,544900.0],["2007-10-16",5.5603,5.6669,5.4841,5.4994,661200.0],["2007-10-17",5.5755,5.8041,5.4841,5.5603,748900.0],["2007-10-18",5.5603,5.5908,5.408,5.5375,509100.0],["2007-10-19",5.5375,5.6136,5.2861,5.2861,449300.0],["2007-10-22",5.3623,5.5451,5.347,5.4918,414800.0],["2007-10-23",5.6898,5.6898,5.3775,5.507,455500.0],["2007-10-24",5.4384,5.5375,5.347,5.4461,358000.0],["2007-10-25",5.4765,5.6365,5.3318,5.4384,345400.0],["2007-10-26",5.4537,5.5375,5.3318,5.3623,370900.0],["2007-10-29",5.3775,5.4461,5.1871,5.309,457300.0],["2007-10-30",5.2937,5.5832,5.2556,5.507,845600.0],["2007-10-31",5.5603,6.0097,5.4613,6.0097,1152000.0],["2007-11-01",5.7888,5.8269,5.3699,5.7355,941500.0],["2007-11-02",5.8269,5.8345,5.4004,5.705,483300.0],["2007-11-05",5.6365,5.766,5.4537,5.4918,288100.0],["2007-11-06",5.5451,5.6822,5.4384,5.6212,298100.0],["2007-11-07",5.5451,5.8117,5.4537,5.4613,641700.0],["2007-11-08",5.5832,5.7355,5.4232,5.5908,405200.0],["2007-11-09",5.5222,5.5908,5.3013,5.3927,439800.0],["2007-11-12",5.3166,5.5603,5.2937,5.4689,311700.0],["2007-11-13",5.5375,5.6365,5.4461,5.6365,445700.0],["2007-11-14",5.3318,5.4537,5.1414,5.4232,760300.0],["2007-11-15",5.408,5.4994,5.3394,5.4994,356400.0],["2007-11-16",5.5222,5.606,5.3394,5.4537,382800.0],["2007-11-19",5.3851,5.4765,5.3394,5.408,422600.0],["2007-11-20",5.3851,5.4613,4.9738,5.2709,664900.0],["2007-11-21",5.3406,5.3794,5.1158,5.1314,437000.0],["2007-11-23",5.2011,5.2011,4.9686,4.9763,227700.0],["2007-11-26",4.9763,5.0383,4.7205,4.7825,532400.0],["2007-11-27",4.767,4.8368,4.4337,4.5965,725300.0],["2007-11-28",4.5888,4.674,4.519,4.6508,387100.0],["2007-11-29",4.6973,4.736,4.3407,4.4415,461900.0],["2007-11-30",4.5112,4.6895,4.2322,4.2322,523100.0],["2007-12-03",4.2244,4.519,4.1159,4.3097,671000.0],["2007-12-04",4.2787,4.6043,4.2787,4.4337,580000.0],["2007-12-05",4.4957,4.7283,4.4957,4.705,339000.0],["2007-12-06",4.705,4.9996,4.6198,4.9996,387500.0],["2007-12-07",4.9996,5.3871,4.9996,5.0228,816100.0],["2007-12-10",5.0461,5.2166,5.0383,5.1779,496400.0],["2007-12-11",5.2166,5.3484,5.1469,5.2864,363000.0],["2007-12-12",5.4259,5.6894,5.3639,5.4957,428300.0],["2007-12-13",5.4259,5.6274,5.2244,5.5654,376900.0],["2007-12-14",5.4414,5.5189,5.2476,5.3794,376100.0],["2007-12-17",5.3794,5.4414,5.3019,5.3716,292700.0],["2007-12-18",5.3484,5.6972,5.3484,5.6817,353100.0],["2007-12-19",5.8135,5.8135,5.6429,5.7437,350400.0],["2007-12-20",5.798,5.953,5.5422,5.9452,621300.0],["2007-12-21",6.0383,6.9917,6.0383,6.4956,1337600.0],["2007-12-24",6.5886,6.8986,6.4568,6.5266,310400.0],["2007-12-26",6.5731,6.7126,6.3561,6.6661,300900.0],["2007-12-27",6.5886,6.7514,6.294,6.5421,373200.0],["2007-12-28",6.5421,6.6506,6.4568,6.4568,301600.0],["2007-12-31",6.325,6.5808,6.0072,6.1468,464000.0],["2008-01-02",6.1235,6.6894,6.0538,6.6506,476800.0],["2008-01-03",6.6428,6.8831,6.6428,6.8676,902900.0],["2008-01-04",6.8831,6.9684,6.6739,6.9684,616900.0],["2008-01-07",6.9607,6.9762,6.7436,6.9141,494700.0],["2008-01-08",6.9296,7.1234,6.7824,6.8521,633700.0],["2008-01-09",6.8211,6.8211,4.9376,5.7592,917900.0],["2008-01-10",5.6817,5.8755,5.4336,5.6972,320000.0],["2008-01-11",5.5887,5.953,5.3484,5.5887,249300.0],["2008-01-14",5.6352,5.767,5.1236,5.3949,320000.0],["2008-01-15",5.3096,5.3096,4.6973,4.8213,376100.0],["2008-01-16",4.8213,5.2554,4.6663,4.9608,372600.0],["2008-01-17",4.9918,5.3329,4.9066,5.3329,322600.0],["2008-01-18",5.3639,5.8057,4.8911,4.9531,341000.0],["2008-01-22",4.8058,5.2554,4.7283,5.2166,524200.0],["2008-01-23",5.0693,5.8135,5.0383,5.6119,528600.0],["2008-01-24",5.6197,6.1158,5.4492,5.7515,380200.0],["2008-01-25",5.7825,6.2165,5.6584,5.6739,472500.0],["2008-01-28",5.6274,5.9607,5.4492,5.9607,293300.0],["2008-01-29",5.9685,6.1933,5.8755,6.108,1089700.0],["2008-01-30",6.1468,6.1468,5.6817,5.7437,398800.0],["2008-01-31",5.6197,5.9762,5.6197,5.8677,723600.0],["2008-02-01",5.8987,6.8211,5.8755,6.7669,770300.0],["2008-02-04",6.6971,7.0149,6.5653,6.8831,543500.0],["2008-02-05",6.8289,6.8289,6.4491,6.5653,386900.0],["2008-02-06",6.5188,6.7126,6.201,6.3716,339200.0],["2008-02-07",6.325,6.6273,6.139,6.4878,420400.0],["2008-02-08",6.4491,6.6971,6.3328,6.4491,206000.0],["2008-02-11",6.4413,6.7049,6.3793,6.5033,232100.0],["2008-02-12",6.5343,6.6351,6.3406,6.5111,343300.0],["2008-02-13",6.5653,6.7901,6.4956,6.6894,404500.0],["2008-02-14",6.6894,6.7514,6.5111,6.6429,315000.0],["2008-02-15",6.5731,6.6041,6.201,6.4491,314800.0],["2008-02-19",6.4413,6.7204,6.201,6.3328,352700.0],["2008-02-20",6.201,6.8056,6.201,6.6351,570600.0],["2008-02-21",6.7514,6.8676,6.6273,6.8289,499300.0],["2008-02-22",6.8289,7.1157,6.7591,7.0769,564200.0],["2008-02-25",7.0847,7.0847,6.7514,7.0304,427500.0],["2008-02-26",6.9064,7.1699,6.9064,6.9374,395700.0],["2008-02-27",6.8907,7.2411,6.8673,7.2177,467600.0],["2008-02-28",7.1476,7.1476,6.8206,6.8829,227500.0],["2008-02-29",6.7895,6.8829,6.517,6.5637,469800.0],["2008-03-03",6.5403,6.7661,6.3534,6.5247,773200.0],["2008-03-04",6.4702,6.7427,6.4702,6.6026,519600.0],["2008-03-05",6.6727,6.735,6.5403,6.5792,511800.0],["2008-03-06",6.5092,6.7194,6.4624,6.4624,465300.0],["2008-03-07",6.3846,6.6182,6.2912,6.4624,346100.0],["2008-03-10",6.4624,6.4624,6.2367,6.2678,397600.0],["2008-03-11",6.2367,6.517,6.1043,6.2133,657500.0],["2008-03-12",6.1821,6.3457,6.0731,6.1744,541800.0],["2008-03-13",6.0731,6.587,5.9953,6.587,582100.0],["2008-03-14",6.5559,6.6182,6.1354,6.5948,451100.0],["2008-03-17",6.3457,6.587,6.2756,6.4235,313300.0],["2008-03-18",6.517,6.7116,6.4936,6.696,698400.0],["2008-03-19",6.7583,6.7583,6.5948,6.6182,834000.0],["2008-03-20",6.6805,7.2255,6.3612,6.7817,1142800.0],["2008-03-24",6.7817,6.9685,6.6493,6.9374,848900.0],["2008-03-25",6.8751,7.062,6.7272,7.062,247100.0],["2008-03-26",7.0075,7.062,6.5637,7.062,344000.0],["2008-03-27",6.9452,6.9452,6.5403,6.6649,888600.0],["2008-03-28",6.6649,6.735,6.3067,6.3145,808200.0],["2008-03-31",6.3067,6.6649,6.2678,6.4936,559600.0],["2008-04-01",6.4625,6.7739,6.3223,6.7661,581400.0],["2008-04-02",6.7272,6.9218,6.6493,6.8907,216800.0],["2008-04-03",6.8128,6.8206,6.4469,6.4624,373900.0],["2008-04-04",6.4547,6.6882,6.1899,6.3067,924200.0],["2008-04-07",6.3379,6.4624,6.1821,6.1977,393100.0],["2008-04-08",6.1354,6.3145,5.9953,6.042,552800.0],["2008-04-09",6.0342,6.1121,5.7539,5.7928,413300.0],["2008-04-10",5.7773,5.9408,5.7228,5.7695,483900.0],["2008-04-11",5.715,6.151,5.5904,5.6449,595500.0],["2008-04-14",5.6293,5.7928,5.567,5.6838,219700.0],["2008-04-15",5.6838,5.8863,5.5125,5.5904,240400.0],["2008-04-16",5.606,5.8551,5.567,5.7928,209600.0],["2008-04-17",5.7383,5.8707,5.6449,5.715,141300.0],["2008-04-18",5.8318,6.0031,5.7695,5.8551,265000.0],["2008-04-21",5.7928,5.8629,5.6838,5.7072,171500.0],["2008-04-22",5.6449,5.6838,5.3101,5.4035,428500.0],["2008-04-23",5.4347,5.4425,5.1544,5.3023,883900.0],["2008-04-24",5.3179,5.5359,5.2556,5.4269,414300.0],["2008-04-25",5.4191,5.6449,5.2011,5.3802,206500.0],["2008-04-28",5.3257,5.4658,5.3101,5.4035,139900.0],["2008-04-29",5.388,5.388,5.1232,5.17,354300.0],["2008-04-30",5.1466,5.279,4.913,4.9597,746100.0],["2008-05-01",4.9442,5.2945,4.9364,5.2478,365100.0],["2008-05-02",5.3023,5.349,5.0765,5.2167,297800.0],["2008-05-05",5.1777,5.3646,5.0765,5.1933,213200.0],["2008-05-06",5.1388,5.279,4.7573,4.8897,3338400.0],["2008-05-07",4.8897,4.9831,4.7184,4.7807,338600.0],["2008-05-08",4.7807,4.8429,4.5704,4.6405,376700.0],["2008-05-09",4.6016,5.0687,4.5471,4.9909,573900.0],["2008-05-12",4.9831,4.9831,4.8585,4.9286,185700.0],["2008-05-13",4.9052,4.9831,4.8429,4.8974,156800.0],["2008-05-14",4.8585,5.0765,4.8429,4.9987,250200.0],["2008-05-15",4.9675,5.0687,4.8663,4.9987,202700.0],["2008-05-16",5.1388,5.1388,4.8663,4.9442,240000.0],["2008-05-19",4.9364,5.0532,4.8741,4.9597,245200.0],["2008-05-20",4.9208,4.9987,4.8118,4.8974,219000.0],["2008-05-21",4.9052,4.9909,4.8663,4.8897,222700.0],["2008-05-22",4.8819,4.9909,4.8663,4.9597,270400.0],["2008-05-23",4.9597,4.9832,4.8971,4.8971,199100.0],["2008-05-27",4.8971,5.0146,4.8971,4.9597,174600.0],["2008-05-28",4.9911,5.0146,4.8971,4.9284,141600.0],["2008-05-29",4.9519,5.0381,4.9049,5.0146,230800.0],["2008-05-30",4.9676,5.0146,4.8814,4.9754,416400.0],["2008-06-02",5.0929,5.1321,4.9049,4.9206,371400.0],["2008-06-03",4.9206,5.0538,4.8971,5.0224,271600.0],["2008-06-04",4.9832,5.1948,4.9832,5.1243,248200.0],["2008-06-05",5.1086,5.2496,5.0694,5.1556,191800.0],["2008-06-06",5.1948,5.1948,4.9519,4.9832,194100.0],["2008-06-09",4.9441,5.0303,4.8971,4.9441,295800.0],["2008-06-10",4.8971,5.0851,4.8971,5.0146,190600.0],["2008-06-11",4.9519,5.0067,4.85,4.8971,472800.0],["2008-06-12",4.9206,5.0067,4.7717,4.85,226300.0],["2008-06-13",4.8657,4.9362,4.8422,4.8814,236100.0],["2008-06-16",4.7482,5.2888,4.7325,5.2418,454000.0],["2008-06-17",4.9441,5.6492,4.8971,5.3593,881100.0],["2008-06-18",5.3437,5.9078,5.2967,5.8373,513800.0],["2008-06-19",5.8216,5.9705,5.7119,5.9548,352700.0],["2008-06-20",5.9235,6.0332,5.6101,5.8373,778800.0],["2008-06-23",5.8373,5.9626,5.7276,5.8216,374100.0],["2008-06-24",5.7511,6.0253,5.6492,5.7511,548100.0],["2008-06-25",5.7433,6.2134,5.6963,6.041,268300.0],["2008-06-26",5.947,6.0332,5.8843,5.994,458100.0],["2008-06-27",5.994,6.041,5.8843,5.9862,722800.0],["2008-06-30",5.994,6.1585,5.6336,5.994,734600.0],["2008-07-01",5.9156,5.9626,5.7276,5.9235,849000.0],["2008-07-02",5.8921,5.9391,5.6571,5.8216,574500.0],["2008-07-03",5.8216,5.8686,5.2653,5.5474,337800.0],["2008-07-07",5.563,5.5709,4.9284,5.0459,421600.0],["2008-07-08",5.0694,5.4063,4.9049,5.4063,380200.0],["2008-07-09",5.3672,5.3672,4.9049,4.9754,287500.0],["2008-07-10",4.9911,5.1556,4.85,4.9832,191700.0],["2008-07-11",4.8814,5.1321,4.7874,5.0773,296800.0],["2008-07-14",5.0459,5.2261,4.8265,4.9049,204000.0],["2008-07-15",4.8579,5.0146,4.6698,4.8109,328500.0],["2008-07-16",4.7874,5.375,4.7403,5.375,278400.0],["2008-07-17",5.3907,5.6884,5.3358,5.6806,329100.0],["2008-07-18",5.6884,5.6963,5.3593,5.5082,211600.0],["2008-07-21",5.516,5.6963,5.4455,5.6179,133400.0],["2008-07-22",5.4925,5.7824,5.3672,5.7824,278300.0],["2008-07-23",5.7824,6.1115,5.6492,5.9627,290900.0],["2008-07-24",5.9626,6.0332,5.5944,5.6336,196800.0],["2008-07-25",5.6806,5.994,5.5709,5.9548,170600.0],["2008-07-28",5.8843,5.9156,5.3437,5.3593,243400.0],["2008-07-29",5.3672,5.9548,5.3358,5.7589,234300.0],["2008-07-30",5.7746,5.8765,5.6571,5.7903,188400.0],["2008-07-31",5.6649,5.9156,5.6022,5.7824,233000.0],["2008-08-01",5.7824,5.9078,5.5866,5.853,131700.0],["2008-08-04",5.8373,5.8373,5.328,5.5866,191100.0],["2008-08-05",5.6571,6.0567,5.5866,5.994,203100.0],["2008-08-06",5.9548,6.3309,5.6884,6.2761,240000.0],["2008-08-07",6.1507,6.1899,5.9235,6.1194,233100.0],["2008-08-08",6.0723,6.3779,5.8921,6.2839,240000.0],["2008-08-11",6.2212,6.6757,6.1507,6.5895,494700.0],["2008-08-12",6.519,6.66,6.3466,6.6365,215200.0],["2008-08-13",6.6913,6.9107,6.5738,6.7697,295600.0],["2008-08-14",6.7305,6.7305,6.2291,6.66,278600.0],["2008-08-15",6.8324,6.8324,6.229,6.519,276900.0],["2008-08-18",6.5346,6.5738,6.0253,6.041,191500.0],["2008-08-19",5.9783,6.0567,5.7119,5.8059,305700.0],["2008-08-20",6.0567,6.1194,5.7119,5.8216,378700.0],["2008-08-21",5.7668,5.8373,5.6022,5.6884,140600.0],["2008-08-22",5.7041,5.9313,5.6022,5.7824,221500.0],["2008-08-25",5.7668,5.853,5.6022,5.7354,141000.0],["2008-08-26",5.7119,5.8216,5.6179,5.7589,366600.0],["2008-08-27",5.7432,5.9244,5.6723,5.8929,148100.0],["2008-08-28",5.8692,6.0898,5.7038,6.0898,124000.0],["2008-08-29",6.0347,6.0819,5.822,5.9638,191800.0],["2008-09-02",6.0819,6.2946,5.9244,6.0347,157400.0],["2008-09-03",5.9874,6.4916,5.885,6.4128,159300.0],["2008-09-04",6.2395,6.2553,5.8929,6.011,367900.0],["2008-09-05",5.9401,6.1765,5.9086,6.145,224000.0],["2008-09-08",6.6964,7.2164,6.4128,7.1376,798400.0],["2008-09-09",7.051,7.8782,6.9958,7.3424,1954200.0],["2008-09-10",7.3897,7.5315,7.2164,7.4921,479100.0],["2008-09-11",7.3661,7.6576,7.2321,7.5945,206400.0],["2008-09-12",7.4291,7.5473,7.2321,7.5158,209400.0],["2008-09-15",7.1376,7.5552,7.1219,7.1612,174800.0],["2008-09-16",6.8146,7.6024,6.8067,7.6024,274200.0],["2008-09-17",7.3424,7.4685,7.1455,7.1928,345900.0],["2008-09-18",7.4291,8.666,7.3976,8.666,791200.0],["2008-09-19",8.2799,9.2647,8.146,8.8944,1557100.0],["2008-09-22",8.729,8.8078,7.7364,8.0515,479000.0],["2008-09-23",8.0042,8.1775,7.7285,8.0357,426300.0],["2008-09-24",7.9333,8.0042,7.4843,7.8545,555300.0],["2008-09-25",7.9491,8.1539,7.7364,8.0672,521000.0],["2008-09-26",7.9254,8.0357,7.5945,8.02,738500.0],["2008-09-29",7.9018,8.0672,7.6812,7.9175,427100.0],["2008-09-30",8.0987,8.2248,7.2637,7.3424,669500.0],["2008-10-01",6.9879,7.24,6.8304,7.0903,681100.0],["2008-10-02",7.0509,7.177,6.7752,6.8067,256300.0],["2008-10-03",6.9091,7.1376,6.6334,6.7201,329700.0],["2008-10-06",6.5231,7.0746,6.3813,6.5861,866700.0],["2008-10-07",6.5389,6.7752,6.3892,6.4365,465900.0],["2008-10-08",6.4365,6.7437,6.1844,6.2789,576200.0],["2008-10-09",6.3025,6.3734,5.3808,5.5226,443700.0],["2008-10-10",5.0499,5.9795,5.0105,5.8377,679100.0],["2008-10-13",6.1371,6.7358,5.7668,6.7358,160900.0],["2008-10-14",6.6964,6.6964,5.5068,5.5226,439800.0],["2008-10-15",5.3887,5.499,5.0026,5.0105,290500.0],["2008-10-16",4.9711,5.428,4.6481,5.3571,516700.0],["2008-10-17",5.1208,5.5383,4.8845,5.1523,274800.0],["2008-10-20",5.1917,5.2941,4.6954,4.7269,380300.0],["2008-10-21",4.6402,4.8214,4.6087,4.6639,333700.0],["2008-10-22",4.5299,4.5378,4.0573,4.1045,375900.0],["2008-10-23",4.136,4.3803,3.7973,4.0573,336500.0],["2008-10-24",3.7421,3.8524,3.5452,3.6318,470000.0],["2008-10-27",3.6397,3.7027,3.0882,3.0961,525400.0],["2008-10-28",3.1828,3.687,3.0488,3.5924,627300.0],["2008-10-29",3.624,3.7185,3.3167,3.427,423100.0],["2008-10-30",3.4979,3.7185,3.364,3.7185,331700.0],["2008-10-31",3.6949,4.5536,3.5531,4.5536,687000.0],["2008-11-03",4.4748,4.5221,4.0888,4.1597,417200.0],["2008-11-04",4.2069,4.4669,3.947,4.3015,556200.0],["2008-11-05",4.1754,4.27,3.9391,4.0809,381500.0],["2008-11-06",4.0257,4.1991,3.8209,3.9627,267700.0],["2008-11-07",4.01,4.0336,3.6791,3.7106,365200.0],["2008-11-10",3.7815,3.8524,3.3325,3.5058,413900.0],["2008-11-11",3.4585,4.0651,3.3719,3.9785,333500.0],["2008-11-12",3.8682,4.136,3.7658,3.7894,316800.0],["2008-11-13",3.813,4.0415,3.3797,4.0415,603100.0],["2008-11-14",4.0336,4.0966,3.7421,3.8051,282100.0],["2008-11-17",3.7736,3.8918,3.4979,3.5137,277700.0],["2008-11-18",3.813,3.8997,3.3009,3.8997,412500.0],["2008-11-19",3.1828,3.5373,2.135,2.4895,1309300.0],["2008-11-20",2.4422,2.9543,2.4265,2.7258,610700.0],["2008-11-21",3.0882,3.0882,2.2453,2.4816,802600.0],["2008-11-24",2.5133,2.664,2.323,2.5926,702200.0],["2008-11-25",2.5768,2.8305,2.3785,2.8305,498700.0],["2008-11-26",2.6719,2.8939,2.4658,2.8543,469100.0],["2008-11-28",2.767,2.8146,2.5054,2.6085,251300.0],["2008-12-01",2.4895,2.4895,1.9821,1.998,451400.0],["2008-12-02",2.0218,2.2676,1.9266,2.2676,407100.0],["2008-12-03",2.1645,2.2913,2.0218,2.2121,288200.0],["2008-12-04",2.1407,2.22,1.9821,2.0138,334100.0],["2008-12-05",1.9821,2.109,1.8077,2.109,304100.0],["2008-12-08",2.1645,2.3548,2.0693,2.2596,604700.0],["2008-12-09",2.1883,2.3785,2.0456,2.1566,346500.0],["2008-12-10",2.1645,2.331,2.1328,2.2993,291000.0],["2008-12-11",2.2438,2.3072,1.9821,2.0614,418700.0],["2008-12-12",1.9583,2.2913,1.8315,1.9504,484000.0],["2008-12-15",1.9425,2.0218,1.8553,1.9028,462200.0],["2008-12-16",1.9266,2.1407,1.8949,2.1011,268500.0],["2008-12-17",2.0376,2.2596,1.9108,2.0614,374000.0],["2008-12-18",2.0376,2.0614,1.8553,1.9346,412300.0],["2008-12-19",2.0297,2.0456,1.8791,1.9266,623500.0],["2008-12-22",1.9028,2.1011,1.8394,1.8791,322100.0],["2008-12-23",1.9028,2.0535,1.8394,1.8553,377700.0],["2008-12-24",1.8632,2.0535,1.8632,1.9266,124300.0],["2008-12-26",1.9346,2.0297,1.9346,1.9346,211000.0],["2008-12-29",1.9346,2.1724,1.8236,1.8632,388200.0],["2008-12-30",1.887,1.9821,1.8315,1.8949,333800.0],["2008-12-31",1.8394,1.8632,1.6729,1.7205,540200.0],["2009-01-02",1.7205,1.887,1.665,1.776,401600.0],["2009-01-05",1.7839,2.0456,1.7205,2.0218,711300.0],["2009-01-06",2.0456,2.3151,2.0297,2.1248,559900.0],["2009-01-07",2.0773,2.0773,1.7522,1.776,678300.0],["2009-01-08",1.776,1.9663,1.7522,1.8315,357600.0],["2009-01-09",1.887,1.9028,1.7126,1.7205,428200.0],["2009-01-12",1.776,1.8236,1.443,1.4668,627500.0],["2009-01-13",1.4668,1.5143,1.3478,1.4351,407600.0],["2009-01-14",1.4113,1.5857,1.332,1.4033,669900.0],["2009-01-15",1.3954,1.4271,1.1972,1.3161,425800.0],["2009-01-16",1.3716,1.4588,1.2527,1.3082,348000.0],["2009-01-20",1.2765,1.3003,1.1813,1.1813,284500.0],["2009-01-21",1.1893,1.1972,1.1179,1.1258,306700.0],["2009-01-22",1.1258,1.1258,1.0069,1.0307,293900.0],["2009-01-23",1.0466,1.0862,0.9514,0.9593,307100.0],["2009-01-26",0.9673,1.0466,0.9276,0.9276,324000.0],["2009-01-27",0.9514,0.9593,0.8642,0.9118,412900.0],["2009-01-28",0.9831,1.0148,0.9356,0.9673,532900.0],["2009-01-29",0.9197,1.0307,0.8721,0.8801,542000.0],["2009-01-30",0.9356,0.9356,0.7532,0.7691,631200.0],["2009-02-02",0.8008,0.8008,0.7294,0.7294,1238200.0],["2009-02-03",0.7453,0.7691,0.6977,0.6977,666000.0],["2009-02-04",0.7294,0.7691,0.6264,0.6422,349000.0],["2009-02-05",0.6422,0.7136,0.6422,0.7056,262600.0],["2009-02-06",0.7294,0.8642,0.7136,0.7294,609200.0],["2009-02-09",0.7453,0.7453,0.666,0.666,456500.0],["2009-02-10",0.6739,0.6977,0.555,0.5946,1405000.0],["2009-02-11",0.6422,0.666,0.6184,0.6501,388800.0],["2009-02-12",0.6422,0.6898,0.6422,0.6581,243000.0],["2009-02-13",0.666,0.8008,0.666,0.7532,697200.0],["2009-02-17",0.7928,0.7928,0.7294,0.7294,369200.0],["2009-02-18",0.7532,0.8959,0.7532,0.7532,1738800.0],["2009-02-19",0.8008,0.9911,0.7691,0.8008,876200.0],["2009-02-20",0.7928,0.888,0.7928,0.8325,504200.0],["2009-02-23",0.9276,0.9435,0.8008,0.8087,479000.0],["2009-02-24",0.8801,0.8801,0.7928,0.8166,624900.0],["2009-02-25",0.8166,0.8166,0.7215,0.7691,588500.0],["2009-02-26",0.777,0.8087,0.7374,0.7374,495300.0],["2009-02-27",0.7928,0.8404,0.7136,0.7136,392600.0],["2009-03-02",0.7136,0.7215,0.6422,0.666,392000.0],["2009-03-03",0.6898,0.6898,0.555,0.5946,744900.0],["2009-03-04",0.6105,0.6819,0.5867,0.6184,572300.0],["2009-03-05",0.6026,0.6026,0.4202,0.4757,1118100.0],["2009-03-06",0.555,0.555,0.4281,0.4757,1111500.0],["2009-03-09",0.5391,0.555,0.4836,0.5391,552800.0],["2009-03-10",0.5629,0.6343,0.5629,0.6184,432000.0],["2009-03-11",0.6264,0.6819,0.6184,0.6819,211600.0],["2009-03-12",0.6819,0.8008,0.6581,0.8008,426600.0],["2009-03-13",0.7928,0.8008,0.7136,0.7532,219800.0],["2009-03-16",0.7928,0.8563,0.777,0.8483,376200.0],["2009-03-17",0.8563,0.8563,0.7374,0.8325,275200.0],["2009-03-18",0.7849,0.888,0.7532,0.888,345500.0],["2009-03-19",0.9118,0.9118,0.7928,0.8483,278600.0],["2009-03-20",0.8642,0.8801,0.8008,0.8721,617800.0],["2009-03-23",0.9197,0.9911,0.8721,0.9911,470200.0],["2009-03-24",1.0228,1.0228,0.9197,0.9514,328500.0],["2009-03-25",0.9831,1.1179,0.9276,1.0466,507600.0],["2009-03-26",1.0624,1.2289,1.0545,1.2289,377400.0],["2009-03-27",1.2289,1.2289,0.9911,1.0307,397200.0],["2009-03-30",1.0228,1.0228,0.8483,0.9752,473400.0],["2009-03-31",0.9752,1.0624,0.9197,0.9911,389500.0],["2009-04-01",0.9752,1.11,0.9197,1.11,225200.0],["2009-04-02",1.1417,1.3082,1.1417,1.2131,473700.0],["2009-04-03",1.2131,1.2765,1.1258,1.2765,158900.0],["2009-04-06",1.2606,1.3082,1.1813,1.1813,272800.0],["2009-04-07",1.1496,1.1972,1.11,1.1338,195300.0],["2009-04-08",1.0783,1.1258,1.0228,1.0307,540600.0],["2009-04-09",1.0307,1.3478,1.0307,1.3478,373100.0],["2009-04-13",1.3241,1.7046,1.3082,1.6491,557100.0],["2009-04-14",1.6253,1.7126,1.5064,1.5778,468800.0],["2009-04-15",1.5223,1.5857,1.4271,1.443,288200.0],["2009-04-16",1.4668,1.5223,1.4271,1.4985,852600.0],["2009-04-17",1.5064,1.5857,1.4826,1.5143,390300.0],["2009-04-20",1.5143,1.5143,1.3875,1.443,375100.0],["2009-04-21",1.4271,1.5223,1.4033,1.5064,216900.0],["2009-04-22",1.4668,1.6253,1.4509,1.6253,470200.0],["2009-04-23",1.6253,1.6491,1.5223,1.6016,344600.0],["2009-04-24",1.6729,1.7681,1.6095,1.7205,452700.0],["2009-04-27",1.8077,2.0456,1.7839,1.8553,716500.0],["2009-04-28",1.8394,1.8473,1.7839,1.8236,198300.0],["2009-04-29",1.8315,2.0614,1.8077,2.0456,493500.0],["2009-04-30",2.0614,2.2675,2.0218,2.109,595900.0],["2009-05-01",2.1011,2.2834,2.0773,2.2596,261400.0],["2009-05-04",2.1486,2.4103,2.1486,2.3944,345700.0],["2009-05-05",2.4261,2.6005,2.331,2.4975,358500.0],["2009-05-06",2.5292,2.7115,2.4103,2.7115,390500.0],["2009-05-07",2.7512,2.8939,2.0376,2.1566,1140500.0],["2009-05-08",2.1962,2.331,2.0614,2.2676,622500.0],["2009-05-11",2.2041,2.2676,2.0138,2.0614,977300.0],["2009-05-12",2.1248,2.1883,1.6888,1.8394,989600.0],["2009-05-13",1.7443,1.7839,1.5223,1.5302,749600.0],["2009-05-14",1.5064,1.7363,1.4668,1.6095,758400.0],["2009-05-15",1.6016,1.6491,1.4351,1.5778,637700.0],["2009-05-18",1.5936,1.6333,1.5064,1.5302,544300.0],["2009-05-19",1.5461,1.6333,1.5461,1.5778,555400.0],["2009-05-20",1.6253,1.7284,1.554,1.5698,438500.0],["2009-05-21",1.5461,1.6016,1.5064,1.5143,306000.0],["2009-05-22",1.5698,1.5778,1.5064,1.554,197100.0],["2009-05-26",1.6016,1.7046,1.5698,1.7046,483100.0],["2009-05-27",1.7046,1.7046,1.554,1.5619,439800.0],["2009-05-28",1.5619,1.6095,1.4588,1.4668,484700.0],["2009-05-29",1.5223,1.5461,1.4351,1.4826,721000.0],["2009-06-01",1.5381,1.8315,1.4985,1.7443,897400.0],["2009-06-02",1.7363,1.776,1.6412,1.7284,389400.0],["2009-06-03",1.8236,2.5213,1.7918,2.4023,2204600.0],["2009-06-04",2.5292,2.5371,2.2834,2.4737,1268400.0],["2009-06-05",2.5133,2.5926,2.442,2.5292,588100.0],["2009-06-08",2.5847,2.5847,2.3151,2.4895,419100.0],["2009-06-09",2.5054,2.7512,2.4261,2.6957,856500.0],["2009-06-10",2.7988,3.0128,2.775,2.8384,1365600.0],["2009-06-11",2.9415,2.989,2.8543,2.878,666800.0],["2009-06-12",2.9018,2.9653,2.7036,2.9018,678000.0],["2009-06-15",2.9335,2.9335,2.7353,2.886,922600.0],["2009-06-16",3.6709,3.6709,3.2031,3.4489,4040700.0],["2009-06-17",3.3696,3.4806,2.8622,3.4251,1179900.0],["2009-06-18",3.4093,3.4489,3.0921,3.1159,708400.0],["2009-06-19",3.1635,3.3141,3.0842,3.1952,1131600.0],["2009-06-22",3.2507,3.2665,3.1238,3.1952,664500.0],["2009-06-23",3.2031,3.8612,3.2031,3.7898,2479600.0],["2009-06-24",3.7978,3.877,3.2824,3.3696,1619500.0],["2009-06-25",3.2745,3.6788,3.2745,3.6788,761500.0],["2009-06-26",3.6313,3.9087,3.5995,3.9087,1224800.0],["2009-06-29",3.9563,3.9563,3.6233,3.7977,704500.0],["2009-06-30",3.7819,3.9167,3.7264,3.7422,643400.0],["2009-07-01",3.7105,4.0118,3.7105,4.0039,939200.0],["2009-07-02",3.9008,3.9642,3.7264,3.8215,681500.0],["2009-07-06",3.8057,3.9563,3.7502,3.9325,892900.0],["2009-07-07",3.9325,4.0435,3.8136,3.9167,674300.0],["2009-07-08",3.885,3.9087,3.4093,3.4648,814900.0],["2009-07-09",3.5044,3.774,3.5044,3.6313,411600.0],["2009-07-10",3.5995,3.8691,3.5203,3.8215,501000.0],["2009-07-13",3.8929,4.1862,3.7898,4.1466,754500.0],["2009-07-14",4.1307,4.7175,4.107,4.5985,1317400.0],["2009-07-15",4.6461,4.7571,4.5668,4.7571,654200.0],["2009-07-16",4.7333,4.7333,4.4558,4.6699,742000.0],["2009-07-17",4.6857,4.7175,4.44,4.5668,685100.0],["2009-07-20",4.6065,5.0187,4.5747,5.0187,1053200.0],["2009-07-21",5.0584,5.1456,4.9236,5.1139,864700.0],["2009-07-22",4.9236,4.9791,4.5747,4.7095,1191700.0],["2009-07-23",4.7175,5.1535,4.7175,5.1059,839900.0],["2009-07-24",5.0346,5.2328,4.9236,5.2249,491400.0],["2009-07-27",5.2725,5.2725,5.0346,5.1773,478500.0],["2009-07-28",5.1535,5.2011,4.9791,5.1059,330800.0],["2009-07-29",5.0584,5.1377,4.8443,4.9632,691800.0],["2009-07-30",5.0584,5.3042,5.0029,5.1297,615600.0],["2009-07-31",5.098,5.4152,5.098,5.3676,702300.0],["2009-08-03",5.4389,5.653,5.3914,5.6134,488000.0],["2009-08-04",5.6054,6.2239,5.5896,6.1684,881300.0],["2009-08-05",6.0574,6.3824,5.8592,6.0257,825100.0],["2009-08-06",6.0732,6.1684,5.6372,5.8671,455800.0],["2009-08-07",5.9464,6.2794,5.8512,6.1446,649600.0],["2009-08-10",6.1129,6.2318,5.9464,6.0336,325100.0],["2009-08-11",5.986,6.0494,5.5579,5.7878,507900.0],["2009-08-12",5.7402,6.0177,5.3121,5.7244,1138200.0],["2009-08-13",5.7799,5.9067,5.4627,5.7878,636500.0],["2009-08-14",5.7878,5.7878,5.5817,5.7164,413100.0],["2009-08-17",5.5499,5.5499,5.3359,5.5182,580200.0],["2009-08-18",5.5737,6.1446,5.5262,5.875,1330800.0],["2009-08-19",6.4776,6.5965,6.1446,6.3428,4059800.0],["2009-08-20",6.3428,6.8502,6.3428,6.6758,1901700.0],["2009-08-21",6.7789,7.5004,6.6044,7.3021,1334600.0],["2009-08-24",7.2149,7.6114,7.1515,7.3418,1393700.0],["2009-08-25",7.3735,7.7541,7.2546,7.4211,707200.0],["2009-08-26",7.4211,7.6906,7.3339,7.4845,758300.0],["2009-08-27",7.5162,7.6589,7.1674,7.6034,693500.0],["2009-08-28",7.6906,7.8492,7.3101,7.3497,422400.0],["2009-08-31",7.3101,7.3101,6.43,6.7154,1931700.0],["2009-09-01",6.6758,7.1515,6.4538,6.5014,1169400.0],["2009-09-02",6.5569,6.6599,6.3824,6.5489,497300.0],["2009-09-03",6.6203,6.6599,6.3824,6.6361,436300.0],["2009-09-04",6.6441,7.1436,6.5252,7.0484,795800.0],["2009-09-08",7.207,7.4528,7.1356,7.3021,614600.0],["2009-09-09",7.2863,7.6034,7.2784,7.4766,751900.0],["2009-09-10",7.4607,7.7224,7.4607,7.651,545900.0],["2009-09-11",7.6431,7.8334,7.5717,7.7224,666400.0],["2009-09-14",7.651,7.9285,7.5559,7.9047,573500.0],["2009-09-15",7.9047,8.0316,7.8492,7.9602,600100.0],["2009-09-16",7.9761,8.1584,7.8571,8.0316,492700.0],["2009-09-17",8.0633,8.1584,7.6906,7.7303,610900.0],["2009-09-18",7.762,8.0078,7.7065,7.8651,499500.0],["2009-09-21",7.7461,7.8651,7.5796,7.762,416700.0],["2009-09-22",7.7699,7.9602,7.7461,7.8651,297000.0],["2009-09-23",7.9444,7.9444,7.7144,7.7303,432200.0],["2009-09-24",7.7382,7.8413,6.4855,6.6282,1915500.0],["2009-09-25",6.6441,6.9691,6.4855,6.7313,458300.0],["2009-09-28",6.763,7.1356,6.6679,7.0009,674000.0],["2009-09-29",7.0246,7.2704,6.8819,7.0246,349900.0],["2009-09-30",6.9612,7.1674,6.7075,6.8581,664000.0],["2009-10-01",6.8264,6.8581,6.0177,6.0415,923500.0],["2009-10-02",5.9543,6.4538,5.7323,6.319,924100.0],["2009-10-05",6.3824,6.7154,6.2714,6.6361,526200.0],["2009-10-06",6.7154,6.9691,6.5252,6.8423,1011000.0],["2009-10-07",6.8661,7.0246,6.7789,6.9612,491300.0],["2009-10-08",7.0484,7.3814,6.9533,7.3576,858000.0],["2009-10-09",7.3339,7.4369,7.207,7.4369,445900.0],["2009-10-12",7.4607,7.5321,7.3259,7.3814,581000.0],["2009-10-13",7.3339,7.3894,7.0564,7.2387,592100.0],["2009-10-14",7.3894,7.429,7.207,7.3497,322700.0],["2009-10-15",7.2704,7.2942,7.1356,7.2466,419800.0],["2009-10-16",7.1515,7.2942,6.9929,7.2466,403500.0],["2009-10-19",7.2942,7.3656,7.1277,7.3101,272400.0],["2009-10-20",7.3021,7.3021,7.0643,7.1753,339100.0],["2009-10-21",7.1277,7.4131,6.9533,6.9771,404000.0],["2009-10-22",6.985,7.3021,6.8661,7.2229,384900.0],["2009-10-23",7.2625,7.2704,6.9137,7.0564,774800.0],["2009-10-26",7.0246,7.0484,6.319,6.6361,1024200.0],["2009-10-27",6.6124,6.7392,6.1604,6.4142,1172000.0],["2009-10-28",6.3666,6.4697,5.7719,5.8195,683700.0],["2009-10-29",5.8592,6.3111,5.5499,6.1842,657500.0],["2009-10-30",6.1367,6.1367,5.5658,5.6292,938000.0],["2009-11-02",5.6689,5.7957,5.3121,5.4944,1041200.0],["2009-11-03",5.4548,5.5817,5.209,5.5341,572600.0],["2009-11-04",5.5817,5.6609,5.3438,5.3755,499600.0],["2009-11-05",5.4072,5.6689,5.4072,5.5817,667900.0],["2009-11-06",5.4865,5.7085,5.4707,5.6847,340500.0],["2009-11-09",5.7482,5.8195,5.7085,5.7957,242700.0],["2009-11-10",5.8116,5.8274,5.5024,5.6292,612700.0],["2009-11-11",5.7164,5.7957,5.5737,5.6609,301700.0],["2009-11-12",5.653,5.7402,5.5737,5.6372,512200.0],["2009-11-13",5.6847,5.7006,5.5024,5.5817,384700.0],["2009-11-16",5.6609,5.9067,5.6372,5.8512,804600.0],["2009-11-17",5.8433,5.9781,5.542,5.6927,1252100.0],["2009-11-18",5.8195,7.4052,5.7323,7.3259,4217400.0],["2009-11-19",7.0801,7.2704,6.8582,7.1356,1683300.0],["2009-11-20",7.0881,7.2942,7.0326,7.2704,933000.0],["2009-11-23",7.3339,7.8413,7.318,7.7065,1336300.0],["2009-11-24",7.5955,7.6669,7.3656,7.5559,715900.0],["2009-11-25",7.5241,7.7699,7.4924,7.5796,446000.0],["2009-11-27",7.2466,7.7224,7.2308,7.6272,436300.0],["2009-11-30",7.6589,7.6589,7.2308,7.5717,607200.0],["2009-12-01",7.651,7.7382,7.429,7.5876,542200.0],["2009-12-02",7.6114,7.7858,7.4766,7.5796,348400.0],["2009-12-03",7.6351,7.8889,7.5559,7.6034,599900.0],["2009-12-04",7.8016,7.8889,7.6193,7.8413,482300.0],["2009-12-07",7.8254,7.9285,7.6827,7.9285,623700.0],["2009-12-08",7.8334,8.1109,7.7065,8.0157,1429600.0],["2009-12-09",8.0633,8.0633,7.5559,7.8254,742200.0],["2009-12-10",7.8492,8.0236,7.6906,7.8413,464400.0],["2009-12-11",7.873,8.1505,7.8016,8.1188,503600.0],["2009-12-14",8.0871,8.4359,8.0157,8.428,704800.0],["2009-12-15",8.4597,8.7213,8.2694,8.5707,805500.0],["2009-12-16",8.7055,8.7768,8.4993,8.5073,643200.0],["2009-12-17",8.4042,8.4121,7.7461,7.9206,683200.0],["2009-12-18",7.9681,7.9999,7.5638,7.6272,1001200.0],["2009-12-21",7.7699,7.8413,7.5796,7.8016,471900.0],["2009-12-22",7.8016,8.0474,7.7779,8.0157,340700.0],["2009-12-23",8.0474,8.3328,7.9919,8.3091,271400.0],["2009-12-24",8.3408,8.4438,8.1505,8.428,235300.0],["2009-12-28",8.5469,8.5866,8.1029,8.1822,217000.0],["2009-12-29",8.1743,8.2139,7.984,7.984,164400.0],["2009-12-30",7.8334,7.9285,7.6193,7.8254,402300.0],["2009-12-31",7.8413,7.9364,7.54,7.5559,327400.0],["2010-01-04",7.7779,7.9206,7.651,7.8175,317900.0],["2010-01-05",7.8889,7.8889,7.6827,7.8254,349700.0],["2010-01-06",7.7541,7.9999,7.7144,7.8889,485800.0],["2010-01-07",7.9126,8.095,7.6669,7.7779,320800.0],["2010-01-08",7.7224,8.0078,7.7224,7.873,390900.0],["2010-01-11",7.9761,7.9761,7.3101,7.3418,688400.0],["2010-01-12",7.3656,7.5162,7.2784,7.3894,393600.0],["2010-01-13",7.4528,7.9047,7.4449,7.8492,670900.0],["2010-01-14",7.873,8.5073,7.873,8.4201,846700.0],["2010-01-15",8.428,8.539,8.0791,8.4438,840100.0],["2010-01-19",8.3963,9.0068,8.3963,8.9196,839800.0],["2010-01-20",8.7372,9.094,8.6658,9.0543,673400.0],["2010-01-21",9.1098,9.1653,8.7451,8.9751,819000.0],["2010-01-22",8.9354,9.2208,8.7927,8.9988,658300.0],["2010-01-25",9.1416,9.1495,8.7134,8.8958,545400.0],["2010-01-26",8.872,8.9433,8.7134,8.761,432900.0],["2010-01-27",8.8006,8.8323,8.4835,8.7293,429100.0],["2010-01-28",8.7134,8.8006,8.3408,8.4359,381400.0],["2010-01-29",8.5152,8.5311,7.9364,8.0474,464600.0],["2010-02-01",8.1188,8.1664,7.9364,8.1267,312100.0],["2010-02-02",8.1267,8.4042,8.0554,8.2932,761600.0],["2010-02-03",8.2932,8.3566,8.0474,8.1822,282800.0],["2010-02-04",8.1109,8.1346,7.5717,7.5955,550600.0],["2010-02-05",7.6034,7.6748,7.1674,7.3735,547800.0],["2010-02-08",7.3656,7.7699,7.207,7.4211,478300.0],["2010-02-09",7.5559,7.762,7.3339,7.6589,466200.0],["2010-02-10",7.6351,7.762,7.5004,7.7144,602200.0],["2010-02-11",7.7541,8.1505,7.6193,8.1426,375300.0],["2010-02-12",8.0395,8.6896,7.9919,8.65,760400.0],["2010-02-16",8.7451,9.2843,8.7372,9.2288,1493000.0],["2010-02-17",9.7441,10.307,9.6411,10.2753,3563400.0],["2010-02-18",10.0771,10.7431,10.0137,10.7193,1767700.0],["2010-02-19",10.5845,10.8779,9.982,10.0771,1321200.0],["2010-02-22",10.2278,10.2278,9.9185,10.1643,483600.0],["2010-02-23",10.1088,10.1802,9.7124,9.8234,580800.0],["2010-02-24",9.8472,10.0058,9.7521,9.7917,349200.0],["2010-02-25",9.7045,9.7045,9.427,9.4904,766200.0],["2010-02-26",9.5301,10.093,9.4904,9.9978,669200.0],["2010-03-01",10.1168,10.751,10.0216,10.7193,817500.0],["2010-03-02",10.8224,11.2664,10.759,11.084,1009100.0],["2010-03-03",11.195,11.639,11.1475,11.2902,1299700.0],["2010-03-04",11.3378,11.425,10.8779,11.1158,833900.0],["2010-03-05",11.4567,11.4884,11.084,11.1395,1244300.0],["2010-03-08",11.2188,11.4567,11.1792,11.306,483300.0],["2010-03-09",11.2902,11.8848,11.1395,11.5597,972800.0],["2010-03-10",11.6945,12.2575,11.6628,12.0275,1485300.0],["2010-03-11",12.0117,12.0275,11.5835,11.8372,1058600.0],["2010-03-12",11.9641,11.9641,11.417,11.6311,684600.0],["2010-03-15",11.7817,11.8293,11.3219,11.3536,610100.0],["2010-03-16",11.2743,11.5042,11.0603,11.4408,656900.0],["2010-03-17",11.6311,11.7421,11.092,11.1554,658700.0],["2010-03-18",11.1078,11.2981,10.9493,11.1078,497300.0],["2010-03-19",10.0137,11.2664,9.9661,10.0137,2066000.0],["2010-03-22",9.982,10.8303,9.7203,10.751,1207200.0],["2010-03-23",10.7907,11.0206,10.529,10.973,544700.0],["2010-03-24",10.8779,10.9572,10.6321,10.6559,373800.0],["2010-03-25",10.759,10.8541,10.315,10.3467,453500.0],["2010-03-26",10.3705,10.4339,10.1485,10.4101,513300.0],["2010-03-29",10.4418,10.64,10.2278,10.2991,480000.0],["2010-03-30",10.3705,10.3943,10.1168,10.2436,406200.0],["2010-03-31",10.2515,10.3784,9.9265,9.9423,433100.0],["2010-04-01",10.1009,10.2595,9.9106,10.2515,622100.0],["2010-04-05",10.3388,11.0603,10.3229,11.0603,1101700.0],["2010-04-06",11.1633,11.2347,10.9493,11.0761,573100.0],["2010-04-07",11.0999,11.0999,10.4735,10.529,1004800.0],["2010-04-08",10.5687,11.1237,10.315,11.0444,762200.0],["2010-04-09",11.0603,11.1475,10.759,11.0999,368700.0],["2010-04-12",11.0603,11.0999,10.9017,11.0285,406800.0],["2010-04-13",10.9968,11.2347,10.862,10.9096,498500.0],["2010-04-14",11.0365,11.1871,10.862,11.1395,448600.0],["2010-04-15",11.0603,11.4408,10.9017,10.981,664500.0],["2010-04-16",10.8541,11.0761,10.426,10.6955,661800.0],["2010-04-19",10.6559,10.7907,10.1485,10.5053,639600.0],["2010-04-20",10.5132,10.8145,10.4101,10.5608,736300.0],["2010-04-21",10.5608,10.8462,10.529,10.7907,957300.0],["2010-04-22",10.6559,11.4963,10.5845,11.4725,871900.0],["2010-04-23",11.4963,11.8135,11.4963,11.6945,1141500.0],["2010-04-26",11.7104,11.8372,11.4408,11.5201,813700.0],["2010-04-27",11.5042,11.5042,10.8779,11.0999,557500.0],["2010-04-28",11.314,11.3932,10.981,11.0523,756500.0],["2010-04-29",11.1395,11.195,10.64,11.1078,652600.0],["2010-04-30",11.0761,11.1158,10.307,10.3388,887000.0],["2010-05-03",10.418,10.6955,10.418,10.6638,512000.0],["2010-05-04",10.315,10.4973,9.9899,10.1326,722800.0],["2010-05-05",9.9899,10.2833,9.6093,10.0058,555200.0],["2010-05-06",9.9185,10.315,7.3339,9.6411,1576800.0],["2010-05-07",9.76,9.8472,9.0385,9.4032,1298700.0],["2010-05-10",10.2119,10.4022,9.9027,10.0295,783200.0],["2010-05-11",9.871,10.3863,9.7362,10.0295,623400.0],["2010-05-12",10.1088,10.4973,9.9423,10.3229,646200.0],["2010-05-13",10.2991,10.5687,9.9503,10.1088,299800.0],["2010-05-14",9.9978,10.0533,9.5935,10.0375,664500.0],["2010-05-17",10.1088,10.2833,9.5221,9.8472,545900.0],["2010-05-18",10.0058,10.0216,9.5538,9.5697,614100.0],["2010-05-19",9.3477,9.7838,9.2129,9.4666,840900.0],["2010-05-20",9.1336,9.3953,8.8244,8.8641,881200.0],["2010-05-21",8.5628,9.5935,8.5311,9.1653,974400.0],["2010-05-24",9.0464,9.2684,8.9354,8.9909,397300.0],["2010-05-25",8.6817,9.0306,8.3884,8.9671,799000.0],["2010-05-26",9.1019,9.4349,9.0068,9.0306,550300.0],["2010-05-27",9.4111,9.6331,9.1891,9.6331,378500.0],["2010-05-28",9.5697,9.5697,9.2763,9.4111,629600.0],["2010-06-01",9.2605,9.5935,8.9909,9.0543,802300.0],["2010-06-02",9.094,9.2446,8.8006,9.1812,947700.0],["2010-06-03",9.0861,9.4191,8.9751,9.3715,761000.0],["2010-06-04",8.9671,9.0385,8.4518,8.5628,1301000.0],["2010-06-07",8.6896,8.8006,8.2218,8.2377,625000.0],["2010-06-08",8.2694,8.3963,7.8413,8.2139,895600.0],["2010-06-09",8.3091,8.8482,8.2615,8.6421,879700.0],["2010-06-10",8.8482,9.5142,8.8006,9.5142,808800.0],["2010-06-11",9.4508,9.7679,9.2922,9.76,827300.0],["2010-06-14",10.0058,10.1802,9.7203,9.8313,1548900.0],["2010-06-15",8.7293,8.872,8.0236,8.1822,3937900.0],["2010-06-16",8.1109,8.1505,7.8492,7.9206,2473000.0],["2010-06-17",7.9126,8.0078,7.5559,7.6193,1307200.0],["2010-06-18",7.5955,7.7303,7.5321,7.5717,1394700.0],["2010-06-21",7.7144,7.7382,7.3418,7.3497,1104300.0],["2010-06-22",7.3101,7.4607,7.0881,7.0881,1205900.0],["2010-06-23",7.0484,7.0801,6.6679,6.763,1703000.0],["2010-06-24",6.7075,6.874,6.5648,6.6044,912100.0],["2010-06-25",6.6044,6.874,6.4221,6.8185,1632200.0],["2010-06-28",6.6996,6.8502,6.5965,6.6203,952100.0],["2010-06-29",6.3428,6.4934,5.8988,5.9622,1561800.0],["2010-06-30",5.9781,6.2159,5.8512,5.8909,911600.0],["2010-07-01",5.9226,5.9702,5.4865,5.7719,1399300.0],["2010-07-02",5.8274,5.8512,5.4627,5.5182,906900.0],["2010-07-06",5.5975,5.7006,5.106,5.1377,1475300.0],["2010-07-07",5.2011,5.7164,5.1297,5.7006,1192000.0],["2010-07-08",5.8274,5.9384,5.7323,5.9384,1365900.0],["2010-07-09",5.9384,6.43,5.9067,6.4221,1147100.0],["2010-07-12",6.4062,6.5648,6.0257,6.1922,882800.0],["2010-07-13",6.3824,6.5807,6.3269,6.4776,1232100.0],["2010-07-14",6.5172,6.5172,6.0732,6.1446,1023800.0],["2010-07-15",6.1446,6.319,5.8116,5.9067,882100.0],["2010-07-16",5.8512,5.8512,5.6689,5.7085,1092800.0],["2010-07-19",5.6768,5.9781,5.5341,5.9622,1010200.0],["2010-07-20",5.7957,6.2794,5.6689,6.2477,939800.0],["2010-07-21",6.2952,6.3824,6.1446,6.1842,1101100.0],["2010-07-22",6.3269,6.8661,6.2873,6.6996,1287800.0],["2010-07-23",6.6124,6.9374,6.5014,6.8581,737700.0],["2010-07-26",6.8185,7.1356,6.7392,7.1356,737800.0],["2010-07-27",7.2149,7.2546,6.8502,6.9374,616100.0],["2010-07-28",6.8899,6.9136,6.652,6.6758,717000.0],["2010-07-29",6.7947,6.8978,6.5648,6.7551,527100.0],["2010-07-30",6.6124,6.8581,6.43,6.7868,763900.0],["2010-08-02",6.985,7.0722,6.8185,6.9533,599200.0],["2010-08-03",6.9216,6.9216,6.6124,6.8185,597200.0],["2010-08-04",6.8581,7.0009,6.7789,6.9533,272200.0],["2010-08-05",6.8502,6.9533,6.6996,6.7551,311500.0],["2010-08-06",6.1842,6.6441,6.0098,6.5014,1041000.0],["2010-08-09",6.5569,6.6044,6.2873,6.3507,1170900.0],["2010-08-10",6.2477,6.2714,6.0891,6.1049,684900.0],["2010-08-11",6.0177,6.0177,5.6609,5.7006,801900.0],["2010-08-12",5.5658,5.7323,5.5499,5.6451,808300.0],["2010-08-13",5.6689,5.6927,5.5579,5.6372,441100.0],["2010-08-16",5.5737,5.764,5.5499,5.6689,505000.0],["2010-08-17",5.7719,5.986,5.653,5.9622,954900.0],["2010-08-18",5.7085,6.3269,5.6292,6.0653,1627900.0],["2010-08-19",6.0257,6.0257,5.6213,5.653,1332300.0],["2010-08-20",5.6134,5.6847,5.4786,5.5499,724900.0],["2010-08-23",5.5975,5.7006,5.3279,5.3517,720700.0],["2010-08-24",5.1852,5.4231,5.1297,5.1694,851700.0],["2010-08-25",5.2407,5.542,5.2407,5.5262,1228400.0],["2010-08-26",5.6372,5.7402,5.2645,5.2725,1040200.0],["2010-08-27",5.3755,5.4707,5.1932,5.4627,630700.0],["2010-08-30",5.4469,5.4707,5.2645,5.2804,675600.0],["2010-08-31",5.2566,5.4786,5.217,5.3121,590500.0],["2010-09-01",5.4469,5.6372,5.3359,5.6134,690900.0],["2010-09-02",5.6609,6.1525,5.6213,6.1208,1181800.0],["2010-09-03",6.2635,6.3507,5.986,6.1922,664500.0],["2010-09-07",6.1287,6.1842,5.7878,5.8274,743700.0],["2010-09-08",5.8592,5.9622,5.7482,5.8116,348300.0],["2010-09-09",5.9622,6.0336,5.7878,5.8988,627300.0],["2010-09-10",5.9147,6.0494,5.8829,5.9702,358900.0],["2010-09-13",6.0494,6.1842,6.0494,6.1446,480400.0],["2010-09-14",6.0891,6.097,5.9464,5.986,395400.0],["2010-09-15",5.9622,5.986,5.8671,5.9622,311000.0],["2010-09-16",5.9464,6.0336,5.8592,5.9464,458300.0],["2010-09-17",6.0019,6.0415,5.8829,5.9464,587800.0],["2010-09-20",5.9543,6.2952,5.9067,6.2556,643300.0],["2010-09-21",6.2397,6.5965,6.208,6.5648,896100.0],["2010-09-22",6.5093,6.5727,6.3032,6.3824,664700.0],["2010-09-23",6.2873,6.5648,6.2318,6.3269,630400.0],["2010-09-24",6.4697,6.6917,6.3666,6.652,561700.0],["2010-09-27",6.652,6.6599,6.3269,6.5252,713900.0],["2010-09-28",6.5727,6.6282,6.3428,6.6124,486400.0],["2010-09-29",6.5807,6.8106,6.5093,6.8027,595700.0],["2010-09-30",6.8582,6.9692,6.5807,6.6917,708500.0],["2010-10-01",6.7075,6.9216,6.6203,6.9137,634300.0],["2010-10-04",6.8978,6.985,6.7472,6.9057,571100.0],["2010-10-05",7.0167,7.0484,6.7551,6.8106,676800.0],["2010-10-06",6.7709,6.9374,6.6758,6.7551,490000.0],["2010-10-07",6.7789,6.7789,6.5331,6.5807,377800.0],["2010-10-08",6.6044,7.0564,6.5569,6.985,668700.0],["2010-10-11",6.9929,7.0722,6.8106,6.8344,288700.0],["2010-10-12",6.7789,6.8423,6.6124,6.8027,369400.0],["2010-10-13",6.8582,7.1277,6.7789,7.0167,449100.0],["2010-10-14",7.0246,7.0484,6.763,6.8502,230500.0],["2010-10-15",6.9295,7.0326,6.763,6.8978,376900.0],["2010-10-18",6.9057,7.0405,6.8661,7.0167,274300.0],["2010-10-19",6.8344,7.0009,6.6599,6.7551,582200.0],["2010-10-20",6.5569,6.6679,6.3666,6.541,2098800.0],["2010-10-21",6.3904,6.6124,6.2635,6.4062,1403000.0],["2010-10-22",6.4221,6.4221,6.1446,6.2635,802000.0],["2010-10-25",6.3032,6.3824,6.2159,6.2477,746800.0],["2010-10-26",6.1763,6.2714,6.0891,6.2001,686200.0],["2010-10-27",6.1208,6.1922,6.0653,6.1525,522600.0],["2010-10-28",6.1922,6.2794,6.0177,6.0494,546600.0],["2010-10-29",6.0098,6.208,5.986,6.1604,489900.0],["2010-11-01",6.2239,6.3349,6.1367,6.1922,494800.0],["2010-11-02",6.2635,6.3904,6.1604,6.3904,382700.0],["2010-11-03",6.4062,6.4697,6.2318,6.3745,337000.0],["2010-11-04",6.5331,6.7472,6.5014,6.7472,435400.0],["2010-11-05",6.7789,6.8899,6.6124,6.763,385700.0],["2010-11-08",6.7392,6.9533,6.5965,6.9295,1113700.0],["2010-11-09",6.8344,6.8344,6.4379,6.4934,1340800.0],["2010-11-10",6.4855,6.6837,6.4379,6.6599,483000.0],["2010-11-11",6.5648,6.7313,6.4934,6.7234,231400.0],["2010-11-12",6.6441,6.7075,6.5014,6.541,440000.0],["2010-11-15",6.4934,6.5569,6.3666,6.3983,467700.0],["2010-11-16",6.3111,6.4062,6.0177,6.1049,1012000.0],["2010-11-17",6.1049,6.1842,5.9622,6.1208,353900.0],["2010-11-18",6.2477,6.5252,6.208,6.43,599300.0],["2010-11-19",6.3507,6.3983,6.2239,6.3587,408800.0],["2010-11-22",6.3269,6.4697,6.1763,6.4379,297300.0],["2010-11-23",6.1763,6.1763,5.7719,5.9067,2375800.0],["2010-11-24",5.9464,6.0574,5.8433,6.0257,2000000.0],["2010-11-26",5.9384,6.1208,5.9384,6.0415,315900.0],["2010-11-29",5.9702,6.0415,5.8829,5.9781,619400.0],["2010-11-30",5.8671,6.097,5.8433,5.9702,756500.0],["2010-12-01",6.1367,6.3745,6.0812,6.3269,630600.0],["2010-12-02",6.3507,6.6044,6.3269,6.5569,475200.0],["2010-12-03",6.5172,6.6362,6.4142,6.6124,276100.0],["2010-12-06",6.5727,6.7789,6.5331,6.7313,257800.0],["2010-12-07",6.8502,6.985,6.763,6.9691,519600.0],["2010-12-08",6.9691,6.985,6.7471,6.7551,427400.0],["2010-12-09",6.8185,6.8899,6.7154,6.7472,297000.0],["2010-12-10",6.7947,6.8661,6.5807,6.8423,962500.0],["2010-12-13",6.8899,6.9533,6.8423,6.8423,273100.0],["2010-12-14",6.8423,6.8423,6.5807,6.6282,716500.0],["2010-12-15",6.5886,6.6837,6.4855,6.541,586200.0],["2010-12-16",6.5807,6.8581,6.4617,6.8502,503800.0],["2010-12-17",6.8819,6.9691,6.6758,6.9533,952600.0],["2010-12-20",7.0009,7.4369,6.9612,7.3973,727100.0],["2010-12-21",7.4528,7.4607,7.2387,7.3259,513800.0],["2010-12-22",7.3339,7.4131,7.2704,7.3259,340900.0],["2010-12-23",7.3497,7.3894,7.2863,7.3576,238700.0],["2010-12-27",7.4369,7.4528,7.3021,7.4528,292500.0],["2010-12-28",7.4528,7.4528,7.2704,7.3418,304900.0],["2010-12-29",7.3576,7.3576,7.1039,7.2387,268600.0],["2010-12-30",7.2466,7.2466,7.1277,7.1674,261600.0],["2010-12-31",7.1515,7.1753,6.9929,7.1515,345800.0],["2011-01-03",7.2308,7.5321,7.1991,7.4924,571300.0],["2011-01-04",7.4845,7.5083,7.2784,7.4449,595600.0],["2011-01-05",7.4131,7.4845,7.2942,7.3973,266500.0],["2011-01-06",7.3656,7.4131,7.2308,7.2704,294400.0],["2011-01-07",7.2704,7.3339,6.9929,7.2784,441400.0],["2011-01-10",7.1911,7.2387,6.9929,7.0643,428500.0],["2011-01-11",7.1039,7.1515,6.8819,6.9374,346600.0],["2011-01-12",7.0009,7.0484,6.9374,7.0246,197200.0],["2011-01-13",7.0167,7.1119,6.8819,6.9374,195400.0],["2011-01-14",6.9216,7.0564,6.9057,7.0484,261700.0],["2011-01-18",7.0564,7.0564,6.8978,6.9929,303900.0],["2011-01-19",6.9771,7.0088,6.6599,6.7075,693500.0],["2011-01-20",6.6599,6.7234,6.5569,6.6203,311600.0],["2011-01-21",6.7075,6.7789,6.5014,6.5093,282700.0],["2011-01-24",6.5252,6.6362,6.4776,6.4855,320400.0],["2011-01-25",6.5489,6.8264,6.5252,6.6679,900200.0],["2011-01-26",6.7234,6.8423,6.5331,6.7789,535300.0],["2011-01-27",6.7868,6.7868,6.5727,6.6837,473700.0],["2011-01-28",6.6679,6.6837,6.4062,6.4855,589400.0],["2011-01-31",6.4855,6.6441,6.4379,6.5965,370500.0],["2011-02-01",6.6599,6.7392,6.6044,6.6599,442600.0],["2011-02-02",6.6124,6.6282,6.43,6.5014,379000.0],["2011-02-03",6.4697,6.4934,6.1604,6.2239,989600.0],["2011-02-04",6.2397,6.3428,6.2159,6.2397,382000.0],["2011-02-07",6.2714,6.5172,6.2556,6.5014,322800.0],["2011-02-08",6.4855,6.5172,6.3587,6.4855,450200.0],["2011-02-09",6.4776,6.5569,6.3983,6.5489,359000.0],["2011-02-10",6.5014,6.5727,6.4142,6.4697,375400.0],["2011-02-11",6.4379,6.5965,6.4062,6.5569,262000.0],["2011-02-14",6.5886,6.7313,6.4934,6.652,595700.0],["2011-02-15",6.6203,6.6917,6.5093,6.5648,510400.0],["2011-02-16",7.2149,8.4994,7.2149,8.4518,5728900.0],["2011-02-17",8.4835,9.0702,8.3963,8.9433,2887800.0],["2011-02-18",8.9988,9.0068,8.7927,8.9196,1046300.0],["2011-02-22",8.6817,8.761,8.4756,8.6024,1153700.0],["2011-02-23",8.5786,8.5945,7.8175,7.9444,1610800.0],["2011-02-24",7.984,8.1267,7.8492,7.8889,845100.0],["2011-02-25",7.9523,8.1743,7.8889,8.1267,601300.0],["2011-02-28",8.1743,8.1822,7.7858,7.9602,752900.0],["2011-03-01",7.9602,7.9761,7.4924,7.5241,1179100.0],["2011-03-02",7.4924,7.7937,7.4211,7.7858,1171900.0],["2011-03-03",7.8651,7.9444,7.6431,7.7065,936300.0],["2011-03-04",7.6906,7.7461,7.4528,7.6272,970700.0],["2011-03-07",7.6906,7.6906,7.3894,7.5083,646100.0],["2011-03-08",7.5717,7.7937,7.3418,7.5796,638000.0],["2011-03-09",7.5876,7.7382,7.4528,7.6351,439700.0],["2011-03-10",7.4924,7.54,7.2942,7.3101,608900.0],["2011-03-11",7.3259,7.3814,7.1753,7.3259,592500.0],["2011-03-14",7.2229,7.3418,6.9612,7.1911,834500.0],["2011-03-15",6.8344,7.1039,6.7789,7.0643,674700.0],["2011-03-16",7.0167,7.0881,6.7551,6.8106,734600.0],["2011-03-17",6.9771,7.1198,6.8423,6.8502,491900.0],["2011-03-18",7.0088,7.0564,6.7947,6.8423,966800.0],["2011-03-21",6.9771,7.1674,6.8978,7.0484,505300.0],["2011-03-22",7.0246,7.0643,6.9374,7.0246,431300.0],["2011-03-23",7.0167,7.0722,6.8978,7.0405,589900.0],["2011-03-24",7.096,7.1991,7.0167,7.0722,439700.0],["2011-03-25",7.1277,7.3259,7.0564,7.2546,557500.0],["2011-03-28",7.3576,7.4369,7.1356,7.1594,398800.0],["2011-03-29",7.1356,7.2863,7.0722,7.207,332800.0],["2011-03-30",7.2387,7.429,7.1753,7.3735,298600.0],["2011-03-31",7.3497,7.5876,7.2149,7.5717,630700.0],["2011-04-01",7.6193,7.873,7.5162,7.5876,579800.0],["2011-04-04",7.6589,7.762,7.5004,7.6827,578800.0],["2011-04-05",7.651,7.8334,7.6034,7.8016,523300.0],["2011-04-06",8.5707,8.7927,8.428,8.6579,2172800.0],["2011-04-07",8.6262,8.7055,8.3646,8.6024,922500.0],["2011-04-08",8.6976,8.6976,8.3646,8.4438,921100.0],["2011-04-11",8.5231,8.5231,8.2694,8.3487,708200.0],["2011-04-12",8.2773,8.2773,8.0712,8.1346,815600.0],["2011-04-13",8.1981,8.2694,8.0157,8.0871,456500.0],["2011-04-14",7.984,8.1981,7.873,8.1901,450700.0],["2011-04-15",8.1426,8.3566,8.0633,8.3249,466000.0],["2011-04-18",8.1584,8.3011,8.095,8.2853,429300.0],["2011-04-19",8.2774,8.3011,8.1029,8.2694,293000.0],["2011-04-20",8.4201,8.5707,8.3963,8.428,484100.0],["2011-04-21",8.5152,8.6579,8.3883,8.6421,460800.0],["2011-04-25",8.6341,8.6658,8.5152,8.6421,252500.0],["2011-04-26",8.6579,8.7848,8.5786,8.7213,647500.0],["2011-04-27",8.7451,8.8799,8.6341,8.872,403700.0],["2011-04-28",8.8244,9.0068,8.7689,8.983,618000.0],["2011-04-29",9.0068,9.3477,8.9196,9.3239,824000.0],["2011-05-02",9.3873,9.3873,8.9037,9.0068,748200.0],["2011-05-03",8.9354,9.1416,8.8799,8.9592,717100.0],["2011-05-04",8.9671,8.9671,8.7213,8.8482,718000.0],["2011-05-05",8.7213,8.7293,8.5707,8.6976,1057800.0],["2011-05-06",8.9037,8.9671,8.7293,8.8878,714100.0],["2011-05-09",8.872,8.8958,8.7213,8.8244,406600.0],["2011-05-10",8.9196,9.3556,8.8561,9.3318,776800.0],["2011-05-11",9.2763,9.2763,8.9513,9.0068,402300.0],["2011-05-12",8.9196,9.2922,8.8086,9.2367,396000.0],["2011-05-13",9.2367,9.2605,9.0464,9.0543,377500.0],["2011-05-16",8.9671,9.0464,8.9116,8.9196,377400.0],["2011-05-17",8.8244,9.0861,8.7134,8.8641,562400.0],["2011-05-18",8.8641,8.9433,8.7768,8.8641,426200.0],["2011-05-19",8.9433,8.983,8.8006,8.9037,335700.0],["2011-05-20",8.8403,8.8799,8.6421,8.6896,543300.0],["2011-05-23",8.4914,8.6183,8.3408,8.4201,405400.0],["2011-05-24",8.5073,8.7293,8.4201,8.4201,737200.0],["2011-05-25",8.3566,8.6262,8.3249,8.4993,333400.0],["2011-05-26",8.4835,8.6024,8.3963,8.5548,522500.0],["2011-05-27",8.5945,8.65,8.4756,8.6183,252400.0],["2011-05-31",8.6817,8.8561,8.65,8.7768,461500.0],["2011-06-01",8.7293,8.7531,8.2536,8.3091,428200.0],["2011-06-02",8.2932,8.3883,7.984,8.0157,353000.0],["2011-06-03",7.9206,7.9681,7.6669,7.7065,506200.0],["2011-06-06",7.7224,7.7382,7.3259,7.3656,916800.0],["2011-06-07",7.4449,7.4449,7.1911,7.2149,509100.0],["2011-06-08",7.1594,7.5321,7.0405,7.4924,1174000.0],["2011-06-09",7.4845,7.6827,7.3973,7.5717,971400.0],["2011-06-10",7.5083,7.7303,7.4211,7.4924,705000.0],["2011-06-13",7.5559,7.8571,7.4845,7.7541,1288300.0],["2011-06-14",7.873,8.2298,7.873,8.1822,546000.0],["2011-06-15",8.0791,8.1505,7.8175,7.9602,651600.0],["2011-06-16",7.9761,8.1108,7.8413,8.0316,582300.0],["2011-06-17",8.1267,8.4121,7.9047,8.0791,3104600.0],["2011-06-20",8.0871,8.4438,7.984,8.3566,630000.0],["2011-06-21",8.4993,8.8244,8.4201,8.6421,1359300.0],["2011-06-22",8.7451,8.8244,7.6034,7.6986,3446600.0],["2011-06-23",7.5876,7.7303,7.5162,7.6114,1488600.0],["2011-06-24",7.6351,7.6986,7.3973,7.429,1087700.0],["2011-06-27",7.4607,7.7937,7.4131,7.6986,652800.0],["2011-06-28",7.7461,7.762,7.5796,7.7541,462300.0],["2011-06-29",7.8175,7.8492,7.6193,7.7065,530200.0],["2011-06-30",7.7699,7.8571,7.7144,7.8254,554200.0],["2011-07-01",7.8016,8.0474,7.7461,8.0078,539800.0],["2011-07-05",8.0236,8.0871,7.8889,8.0474,514600.0],["2011-07-06",8.0078,8.1109,7.9047,8.0712,305600.0],["2011-07-07",8.1664,8.2139,8.0157,8.0395,434800.0],["2011-07-08",7.873,7.9999,7.6669,7.9364,445700.0],["2011-07-11",7.8175,7.9206,7.6114,7.6193,601600.0],["2011-07-12",7.6114,7.6906,7.429,7.4607,748200.0],["2011-07-13",7.54,7.5559,7.3418,7.4131,767800.0],["2011-07-14",7.4607,7.5638,7.2387,7.2784,586000.0],["2011-07-15",7.3339,7.3894,7.2625,7.3339,364800.0],["2011-07-18",7.2784,7.2863,7.0405,7.1356,534000.0],["2011-07-19",7.2387,7.3894,7.2387,7.318,421100.0],["2011-07-20",7.3497,7.3894,7.1991,7.3418,266800.0],["2011-07-21",7.3656,7.6669,7.3576,7.5796,476300.0],["2011-07-22",7.5796,7.5955,7.3894,7.4766,291700.0],["2011-07-25",7.3339,7.429,7.207,7.2229,702400.0],["2011-07-26",7.2149,7.2546,7.0564,7.1039,586000.0],["2011-07-27",7.0643,7.1198,6.8582,6.9057,672200.0],["2011-07-28",6.8661,7.0167,6.8344,6.8899,449600.0],["2011-07-29",6.7789,7.0722,6.6679,6.9533,513700.0],["2011-08-01",7.1198,7.1674,6.8661,6.9771,630600.0],["2011-08-02",6.8978,7.0405,6.6837,6.6917,654600.0],["2011-08-03",6.6599,6.8264,6.4776,6.7868,650300.0],["2011-08-04",6.6282,6.7313,6.3032,6.3032,641500.0],["2011-08-05",6.4617,6.5252,6.0494,6.2001,1082400.0],["2011-08-08",5.9384,6.097,5.439,5.4786,1013200.0],["2011-08-09",5.6768,6.2635,5.5896,6.2556,1430000.0],["2011-08-10",5.8671,6.0891,5.6213,5.6451,909800.0],["2011-08-11",5.8037,6.1763,5.6609,6.097,697800.0],["2011-08-12",6.2159,6.2477,5.8829,6.0336,457700.0],["2011-08-15",6.1208,6.5648,6.0812,6.541,530900.0],["2011-08-16",6.3587,6.4538,6.2159,6.3666,494700.0],["2011-08-17",6.4221,6.4617,6.0732,6.1287,402500.0],["2011-08-18",5.8354,5.9464,5.5975,5.7164,701000.0],["2011-08-19",5.5817,5.9147,5.5579,5.7006,520800.0],["2011-08-22",5.875,5.8829,5.5579,5.5896,731000.0],["2011-08-23",5.6292,6.1049,5.5499,6.0494,861300.0],["2011-08-24",5.5579,6.1922,5.5579,6.1525,1402600.0],["2011-08-25",6.2001,6.5727,6.0494,6.5648,2339000.0],["2011-08-26",6.4538,6.4776,6.1684,6.4142,839500.0],["2011-08-29",6.5648,6.9771,6.5093,6.9691,593800.0],["2011-08-30",6.8899,7.096,6.7551,7.0246,512500.0],["2011-08-31",7.0643,7.1198,6.8106,6.9771,708400.0],["2011-09-01",6.9612,7.1674,6.6124,6.6361,760400.0],["2011-09-02",6.3269,6.4855,6.1525,6.2318,637600.0],["2011-09-06",5.9543,6.2952,5.8909,6.2794,656900.0],["2011-09-07",6.43,6.6441,6.3824,6.5965,388400.0],["2011-09-08",6.541,6.6916,6.3111,6.3587,386200.0],["2011-09-09",6.2556,6.2794,5.8988,5.9939,673800.0],["2011-09-12",5.8988,6.2477,5.8988,6.2397,457200.0],["2011-09-13",6.2794,6.43,6.1604,6.2873,524400.0],["2011-09-14",6.3428,6.6362,6.2318,6.5172,516500.0],["2011-09-15",6.6362,6.6362,6.3666,6.541,457500.0],["2011-09-16",6.5965,6.7392,6.4776,6.4855,726300.0],["2011-09-19",6.2794,6.3587,6.097,6.3349,489700.0],["2011-09-20",6.3666,6.5014,6.1446,6.1446,366900.0],["2011-09-21",6.1525,6.2318,5.7244,5.7402,496000.0],["2011-09-22",5.6213,5.7957,5.5499,5.7085,789400.0],["2011-09-23",5.7164,5.8909,5.6054,5.7006,566200.0],["2011-09-26",5.8195,6.0336,5.653,6.0257,426200.0],["2011-09-27",6.3428,6.8185,6.2556,6.5093,1017900.0],["2011-09-28",6.5093,6.5093,5.9464,5.9464,540100.0],["2011-09-29",6.1208,6.3349,5.8988,6.1922,544700.0],["2011-09-30",6.0257,6.2873,5.875,5.875,485600.0],["2011-10-03",5.8671,6.0177,5.4786,5.4786,832200.0],["2011-10-04",5.3834,6.2239,5.3597,6.2001,851000.0],["2011-10-05",6.1922,6.3666,6.0574,6.3428,567800.0],["2011-10-06",6.2873,6.7392,6.2873,6.7313,687000.0],["2011-10-07",6.7789,6.7789,6.3587,6.5569,726700.0],["2011-10-10",6.7392,6.8978,6.6124,6.8978,381300.0],["2011-10-11",6.7789,7.0009,6.7234,6.9454,335400.0],["2011-10-12",7.0643,7.1911,6.9771,7.096,411900.0],["2011-10-13",7.0009,7.1198,6.8661,7.0405,282800.0],["2011-10-14",7.1515,7.318,6.7551,7.0326,403200.0],["2011-10-17",6.9612,6.9612,6.6599,6.7075,351400.0],["2011-10-18",6.7313,7.3101,6.4855,7.1753,479800.0],["2011-10-19",7.1277,7.318,6.985,7.096,645200.0],["2011-10-20",7.1119,7.1911,6.8185,7.1594,237700.0],["2011-10-21",7.3259,7.3894,6.9374,7.2942,448700.0],["2011-10-24",7.3339,8.1267,7.2546,8.0078,1647600.0],["2011-10-25",7.9206,7.9285,7.6431,7.8016,840400.0],["2011-10-26",7.9681,8.2932,7.651,8.1426,1044600.0],["2011-10-27",8.3725,8.7213,8.2615,8.4042,1040500.0],["2011-10-28",8.3566,8.5866,8.2219,8.4201,549500.0],["2011-10-31",8.206,8.3328,8.0078,8.0554,370100.0],["2011-11-01",7.651,7.9761,7.4845,7.762,1051300.0],["2011-11-02",7.9761,8.1505,7.7699,7.9999,519200.0],["2011-11-03",8.1664,8.1743,7.7858,8.0554,353200.0],["2011-11-04",7.8889,8.095,7.8016,8.0395,511300.0],["2011-11-07",7.9681,8.2694,7.8809,8.2377,410100.0],["2011-11-08",8.3249,8.4676,8.0078,8.4438,321800.0],["2011-11-09",8.1267,8.206,7.762,7.7937,461100.0],["2011-11-10",7.9523,8.1426,7.7224,8.0157,325000.0],["2011-11-11",8.1822,8.3408,8.1584,8.3328,266100.0],["2011-11-14",8.2615,8.3329,8.0474,8.1505,220000.0],["2011-11-15",8.095,8.5628,8.095,8.4835,323300.0],["2011-11-16",8.3646,8.5231,8.1267,8.1981,372200.0],["2011-11-17",8.1743,8.3408,7.8571,8.0633,354800.0],["2011-11-18",8.0633,8.1822,7.9047,8.1346,306800.0],["2011-11-21",7.873,7.8809,7.6351,7.7858,261200.0],["2011-11-22",7.7699,8.1188,7.7144,7.9126,350100.0],["2011-11-23",7.762,7.7699,7.318,7.4449,447200.0],["2011-11-25",7.3576,7.5717,7.2229,7.3894,289800.0],["2011-11-28",7.762,7.8334,7.3339,7.4528,798900.0],["2011-11-29",7.4766,7.6431,7.3418,7.5321,505500.0],["2011-11-30",8.0157,8.0474,7.5796,7.8492,1120900.0],["2011-12-01",8.1029,10.981,8.1029,9.1733,3117500.0],["2011-12-02",9.3239,9.7124,9.094,9.4191,1385900.0],["2011-12-05",9.5935,9.7203,9.4191,9.5618,876400.0],["2011-12-06",9.5538,9.5538,9.2367,9.4746,543500.0],["2011-12-07",9.4111,9.6807,9.2367,9.6093,558800.0],["2011-12-08",9.4587,9.5221,9.2367,9.2763,450800.0],["2011-12-09",9.2843,9.871,9.2367,9.8155,536000.0],["2011-12-12",9.6173,9.8155,9.3715,9.6014,702100.0],["2011-12-13",9.7362,9.7838,8.9988,9.1098,963100.0],["2011-12-14",8.9988,9.1336,8.7689,8.8641,832900.0],["2011-12-15",9.0623,9.3398,8.9037,9.1971,533400.0],["2011-12-16",9.3318,9.4508,8.7531,8.8165,1890200.0],["2011-12-19",8.9037,9.1812,8.6817,8.7372,632800.0],["2011-12-20",8.9513,9.2605,8.9354,9.2208,491000.0],["2011-12-21",9.2129,9.538,9.0464,9.4587,365700.0],["2011-12-22",9.5142,9.649,9.2763,9.3398,386900.0],["2011-12-23",9.3873,9.5063,9.2446,9.3953,226500.0],["2011-12-27",9.316,9.7362,9.316,9.4587,385900.0],["2011-12-28",9.4825,9.5538,9.2446,9.4032,465500.0],["2011-12-29",9.3873,9.7124,9.3873,9.6014,464900.0],["2011-12-30",9.5697,9.6886,9.3239,9.4349,500200.0],["2012-01-03",9.6886,9.8789,9.3873,9.5142,670200.0],["2012-01-04",9.4191,9.6411,9.1812,9.5538,535400.0],["2012-01-05",9.4349,9.8948,9.3873,9.6252,551900.0],["2012-01-06",9.6014,9.7045,9.3636,9.6331,560300.0],["2012-01-09",9.6252,9.9503,9.5459,9.7441,1343700.0],["2012-01-10",9.9423,9.9661,9.6886,9.7917,572900.0],["2012-01-11",9.7124,9.7917,9.5618,9.7203,324700.0],["2012-01-12",9.7045,10.2198,9.7045,10.204,859700.0],["2012-01-13",10.085,10.2357,9.8472,10.1247,752000.0],["2012-01-17",10.2119,10.418,10.1723,10.2674,774400.0],["2012-01-18",10.2595,10.4973,10.1247,10.4418,566800.0],["2012-01-19",10.4973,10.529,10.307,10.4498,379900.0],["2012-01-20",10.4498,10.6163,10.3625,10.4418,465200.0],["2012-01-23",10.4577,10.4577,9.8868,10.093,313100.0],["2012-01-24",9.982,10.6559,9.982,10.6004,416200.0],["2012-01-25",10.6163,10.6163,10.2278,10.5211,580400.0],["2012-01-26",10.6083,10.6955,10.307,10.4577,258100.0],["2012-01-27",10.3863,10.8938,10.3705,10.8858,351500.0],["2012-01-30",10.7748,10.8065,10.5687,10.6004,352600.0],["2012-01-31",10.6321,10.7431,10.2753,10.4498,496700.0],["2012-02-01",10.5687,10.981,10.4577,10.9017,645200.0],["2012-02-02",10.8858,11.0999,10.7907,10.87,496900.0],["2012-02-03",11.0682,11.2823,10.9968,11.2664,878500.0],["2012-02-06",11.2347,11.2823,11.0682,11.1237,399300.0],["2012-02-07",11.1078,11.1792,10.8541,10.9968,479300.0],["2012-02-08",11.0603,11.2188,10.9651,11.0127,281200.0],["2012-02-09",11.0999,11.1713,10.8779,11.1158,317300.0],["2012-02-10",10.9572,11.0999,10.9096,10.9334,317100.0],["2012-02-13",11.0999,11.3377,11.0206,11.1633,620600.0],["2012-02-14",11.0999,11.1475,10.9334,11.1395,392200.0],["2012-02-15",11.1792,11.1792,10.9334,11.0048,421100.0],["2012-02-16",10.981,11.1395,10.9572,11.084,325100.0],["2012-02-17",11.1713,11.2109,11.0603,11.1078,294900.0],["2012-02-21",11.1395,11.536,11.1237,11.4329,1172700.0],["2012-02-22",11.4963,11.647,10.981,11.0127,891400.0],["2012-02-23",11.0523,11.8927,11.0523,11.7025,890800.0],["2012-02-24",11.6787,11.8769,11.4408,11.4646,607200.0],["2012-02-27",11.3219,11.7976,11.1316,11.4884,415400.0],["2012-02-28",11.4805,11.5756,11.314,11.5122,355100.0],["2012-02-29",11.5122,11.7104,11.2743,11.3298,579300.0],["2012-03-01",11.3853,11.4963,11.2109,11.2664,568500.0],["2012-03-02",11.2426,11.3853,10.9017,10.9413,490800.0],["2012-03-05",10.8858,11.1078,10.7748,10.8383,483000.0],["2012-03-06",10.6718,10.7352,10.426,10.5766,515100.0],["2012-03-07",10.64,10.9017,10.6163,10.8938,290500.0],["2012-03-08",11.0523,11.1475,10.8938,11.0603,374400.0],["2012-03-09",11.084,11.2981,11.0127,11.2268,435600.0],["2012-03-12",11.3298,11.5994,11.2188,11.536,448600.0],["2012-03-13",11.6628,11.8927,11.5439,11.8848,536800.0],["2012-03-14",11.8531,11.8927,11.5201,11.647,355900.0],["2012-03-15",11.6549,12.0672,11.5122,11.9958,639500.0],["2012-03-16",11.9879,12.0751,11.5835,11.758,2374900.0],["2012-03-19",11.7342,12.0117,11.536,11.869,462800.0],["2012-03-20",11.7104,11.7421,11.3853,11.6311,312700.0],["2012-03-21",11.6866,11.8135,11.5122,11.7025,353000.0],["2012-03-22",11.528,11.6232,11.3774,11.6073,395100.0],["2012-03-23",11.314,11.6707,11.1237,11.5915,523200.0],["2012-03-26",11.6945,12.0275,11.5994,11.972,512400.0],["2012-03-27",11.972,12.1385,11.9245,11.972,528500.0],["2012-03-28",11.9482,12.2416,11.8214,12.0196,322800.0],["2012-03-29",11.8769,12.0275,11.6073,11.9879,322700.0],["2012-03-30",12.1147,12.1147,11.7817,11.861,272100.0],["2012-04-02",11.7897,11.8927,11.647,11.8848,367500.0],["2012-04-03",11.8214,12.1623,11.7738,11.9403,743000.0],["2012-04-04",11.75,11.9086,11.6549,11.8293,741500.0],["2012-04-05",11.7738,12.0196,11.7183,12.0196,598700.0],["2012-04-09",11.7342,11.8214,11.5994,11.6866,370300.0],["2012-04-10",11.6866,11.6866,10.648,10.7114,698100.0],["2012-04-11",10.8858,10.973,10.759,10.87,352400.0],["2012-04-12",10.8462,11.3933,10.7907,11.3615,406900.0],["2012-04-13",11.2902,11.3378,11.0206,11.0761,353800.0],["2012-04-16",11.1792,11.1871,10.8224,11.0285,382100.0],["2012-04-17",11.1554,11.536,11.1316,11.528,479800.0],["2012-04-18",11.4091,11.5915,11.2267,11.5201,366100.0],["2012-04-19",11.5043,11.5835,11.1078,11.2902,428800.0],["2012-04-20",11.4805,11.528,11.2188,11.306,582200.0],["2012-04-23",11.0444,11.2188,10.9175,11.084,498900.0],["2012-04-24",11.092,11.5597,11.0048,11.3457,597300.0],["2012-04-25",11.5597,11.8927,11.4408,11.8452,489500.0],["2012-04-26",11.8214,12.0117,11.758,11.9165,640600.0],["2012-04-27",11.9641,12.2416,11.758,12.1623,789400.0],["2012-04-30",12.1385,12.1465,11.8372,11.9482,401000.0],["2012-05-01",11.9245,12.5112,11.8531,12.0672,597400.0],["2012-05-02",11.9086,13.0265,11.8927,12.8917,1087300.0],["2012-05-03",12.8838,12.971,12.4319,12.7094,701300.0],["2012-05-04",12.5667,12.6856,12.3209,12.3764,569100.0],["2012-05-07",12.2654,12.4398,12.1147,12.2495,464300.0],["2012-05-08",12.1227,12.2337,11.7342,11.9165,565200.0],["2012-05-09",11.7104,11.8055,11.4963,11.6707,600700.0],["2012-05-10",11.8293,12.2099,11.7897,12.1147,371800.0],["2012-05-11",11.9403,12.2812,11.9165,12.0672,417900.0],["2012-05-14",11.861,12.1702,11.7738,11.9086,550800.0],["2012-05-15",11.869,12.202,11.7342,11.8927,488300.0],["2012-05-16",11.9958,12.3367,11.8452,11.8848,412400.0],["2012-05-17",11.8927,11.98,10.9413,10.9572,812900.0],["2012-05-18",10.9413,10.9572,10.5053,10.6718,730300.0],["2012-05-21",10.751,11.0285,10.4735,11.0206,416100.0],["2012-05-22",11.0603,11.3457,10.9493,11.092,476600.0],["2012-05-23",10.9493,11.3457,10.8065,11.2585,308000.0],["2012-05-24",11.2902,11.6152,11.0444,11.3298,245300.0],["2012-05-25",11.3536,11.4488,11.2426,11.3695,161700.0],["2012-05-29",11.4963,11.8372,11.3615,11.6152,334700.0],["2012-05-30",11.4567,11.4567,11.0999,11.2664,306100.0],["2012-05-31",11.2585,11.2743,10.7986,11.1871,648200.0],["2012-06-01",10.8224,10.8938,10.1643,10.3388,935800.0],["2012-06-04",10.3546,10.4656,9.9899,10.2119,952600.0],["2012-06-05",10.2119,10.529,9.982,10.4735,578300.0],["2012-06-06",10.5608,10.7193,10.2674,10.6718,523700.0],["2012-06-07",10.8779,10.8938,10.4735,10.6242,435400.0],["2012-06-08",10.5687,10.9889,10.3388,10.9493,442400.0],["2012-06-11",11.1237,11.1237,10.426,10.4894,577700.0],["2012-06-12",10.5687,10.6638,10.3705,10.6163,454600.0],["2012-06-13",10.5608,10.7669,9.974,10.0533,839600.0],["2012-06-14",10.1168,10.426,10.0296,10.2674,645200.0],["2012-06-15",10.3308,10.6242,10.2119,10.3784,1379400.0],["2012-06-18",10.315,10.3943,10.1643,10.315,591800.0],["2012-06-19",10.3863,10.7035,10.3308,10.4101,664300.0],["2012-06-20",10.1643,10.1643,8.9592,9.094,3177600.0],["2012-06-21",9.0623,9.0781,8.6817,8.8878,1827100.0],["2012-06-22",8.9354,9.1971,8.8878,9.1098,1238200.0],["2012-06-25",8.9196,9.094,8.7927,8.9751,719400.0],["2012-06-26",8.983,9.2526,8.9275,9.1574,563000.0],["2012-06-27",9.1178,9.3953,9.1019,9.3081,666100.0],["2012-06-28",9.1891,9.3794,9.094,9.3794,461300.0],["2012-06-29",9.6252,9.8472,9.4428,9.7441,785800.0],["2012-07-02",9.7679,9.871,9.5538,9.7758,491900.0],["2012-07-03",9.7996,9.974,9.7283,9.863,98700.0],["2012-07-05",9.8472,10.0295,9.8155,9.9661,348600.0],["2012-07-06",9.7996,9.8472,9.6728,9.76,266900.0],["2012-07-09",9.7203,9.7521,9.5301,9.7045,389800.0],["2012-07-10",9.8155,10.1168,9.4825,9.6014,421800.0],["2012-07-11",9.5697,9.6807,9.3556,9.4904,392300.0],["2012-07-12",9.3636,9.6252,9.3636,9.5063,932600.0],["2012-07-13",9.6014,9.9899,9.5856,9.9106,966000.0],["2012-07-16",9.9185,10.0137,9.5935,9.7362,249600.0],["2012-07-17",9.8076,9.9265,9.6966,9.7996,188100.0],["2012-07-18",9.752,9.9106,9.7124,9.8155,248500.0],["2012-07-19",9.9106,10.0375,9.6966,9.9423,551100.0],["2012-07-20",9.8234,9.9265,9.7362,9.7996,341300.0],["2012-07-23",9.5063,9.5776,9.2446,9.4508,396800.0],["2012-07-24",9.4983,9.5142,9.1178,9.1733,361900.0],["2012-07-25",9.2763,9.3556,8.9433,9.1098,358800.0],["2012-07-26",9.3398,9.4587,9.0147,9.2446,268200.0],["2012-07-27",9.2843,9.6807,9.1574,9.5855,259400.0],["2012-07-30",9.6093,9.7679,9.427,9.6886,476300.0],["2012-07-31",9.6173,9.8076,9.4508,9.4825,312300.0],["2012-08-01",9.5855,9.6093,9.1971,9.2288,308800.0],["2012-08-02",9.1178,9.3873,9.0861,9.3001,344400.0],["2012-08-03",9.538,9.7838,9.5063,9.649,337200.0],["2012-08-06",9.6886,9.9027,9.649,9.8234,382000.0],["2012-08-07",9.9106,10.2515,9.8313,10.196,269200.0],["2012-08-08",10.1009,10.2753,9.9978,10.0692,220600.0],["2012-08-09",10.0216,10.2912,9.9582,10.1802,311900.0],["2012-08-10",10.1088,10.1802,10.0295,10.093,220400.0],["2012-08-13",10.1088,10.1405,9.863,10.1326,322300.0],["2012-08-14",10.2515,10.4498,10.0692,10.1485,491000.0],["2012-08-15",10.0771,10.2912,9.9899,10.2674,276100.0],["2012-08-16",10.2674,10.5687,10.085,10.529,416800.0],["2012-08-17",10.529,11.0999,10.3705,11.0206,744900.0],["2012-08-20",11.0206,11.0206,10.5608,10.7828,375800.0],["2012-08-21",10.8541,10.973,10.6242,10.7035,761600.0],["2012-08-22",11.5518,11.7025,10.426,10.6004,1224600.0],["2012-08-23",10.6242,10.7748,10.5845,10.64,483100.0],["2012-08-24",10.5925,10.7828,10.537,10.7114,423000.0],["2012-08-27",10.7669,10.9017,10.6242,10.7748,273100.0],["2012-08-28",10.7431,10.9017,10.64,10.6638,303900.0],["2012-08-29",10.6718,10.9651,10.6559,10.9334,445700.0],["2012-08-30",10.8224,10.9334,10.7035,10.8541,359200.0],["2012-08-31",10.9255,11.0127,10.7431,10.9413,368500.0],["2012-09-04",10.8858,11.2268,10.7431,11.092,339100.0],["2012-09-05",11.1316,11.2268,10.9572,11.1792,467200.0],["2012-09-06",11.2981,11.7025,11.2743,11.7025,698200.0],["2012-09-07",11.7738,11.9482,11.647,11.8531,556400.0],["2012-09-10",11.8372,12.0672,11.7421,11.972,590200.0],["2012-09-11",11.9562,12.3209,11.9324,11.98,556300.0],["2012-09-12",12.0751,12.2495,12.0037,12.1385,374900.0],["2012-09-13",12.1702,12.1782,11.7976,12.0117,765200.0],["2012-09-14",12.0989,12.2892,12.0275,12.2812,602900.0],["2012-09-17",12.2416,12.2892,11.9562,12.1227,256300.0],["2012-09-18",12.0355,12.1385,11.9562,12.0275,373100.0],["2012-09-19",12.091,12.2495,12.0275,12.1385,255200.0],["2012-09-20",11.9641,12.1227,11.9641,12.0513,394900.0],["2012-09-21",12.1623,12.194,11.8848,11.9324,889800.0],["2012-09-24",11.8848,11.9324,11.5518,11.6152,473200.0],["2012-09-25",11.6945,11.7976,11.4091,11.4646,510500.0],["2012-09-26",11.4805,11.5915,11.2505,11.4091,610500.0],["2012-09-27",11.4805,11.6945,11.2823,11.6787,361200.0],["2012-09-28",11.5756,11.639,11.3536,11.5994,279500.0],["2012-10-01",11.6628,11.8769,11.5915,11.75,363000.0],["2012-10-02",11.7976,11.8927,11.6707,11.758,307900.0],["2012-10-03",11.758,11.8927,11.6311,11.8135,320100.0],["2012-10-04",11.8927,11.98,11.8135,11.98,313800.0],["2012-10-05",12.0672,12.4319,12.0513,12.3288,460600.0],["2012-10-08",12.2257,12.2812,12.0275,12.1782,266100.0],["2012-10-09",12.1147,12.2733,12.091,12.1306,497500.0],["2012-10-10",12.1465,12.2416,12.083,12.1544,306700.0],["2012-10-11",12.2812,12.2812,11.758,11.8372,802600.0],["2012-10-12",11.8927,11.98,11.639,11.6707,394900.0],["2012-10-15",11.75,11.9086,11.6628,11.8927,276100.0],["2012-10-16",11.9641,12.1306,11.9165,12.0434,223500.0],["2012-10-17",12.091,12.424,12.0751,12.4081,372500.0],["2012-10-18",12.5667,13.5815,12.5667,13.415,1726200.0],["2012-10-19",13.2406,13.3833,13.0186,13.2564,471700.0],["2012-10-22",13.2168,13.2961,13.0027,13.0899,236300.0],["2012-10-23",12.9631,13.0424,12.6301,12.9314,306000.0],["2012-10-24",12.9631,13.082,12.8204,12.9948,269200.0],["2012-10-25",13.1137,13.193,12.6935,12.8045,281800.0],["2012-10-26",12.8204,12.8838,12.6142,12.8283,190800.0],["2012-10-31",12.8838,13.0345,12.749,12.86,335000.0],["2012-11-01",12.9155,13.2406,12.7332,13.2089,338500.0],["2012-11-02",13.3119,13.4784,12.9869,12.9869,336900.0],["2012-11-05",13.0265,13.4864,12.9314,13.4467,326400.0],["2012-11-06",13.4784,13.526,13.2723,13.2961,198200.0],["2012-11-07",13.0582,13.1613,12.749,12.86,196800.0],["2012-11-08",12.8442,12.9314,12.3447,12.4477,207100.0],["2012-11-09",12.3209,12.5905,12.1147,12.4398,266400.0],["2012-11-12",12.4715,12.5984,12.3367,12.3685,330500.0],["2012-11-13",12.305,12.5905,12.1861,12.535,390500.0],["2012-11-14",12.6063,12.757,11.9007,11.98,333200.0],["2012-11-15",11.9165,12.0434,11.4646,11.5201,423800.0],["2012-11-16",11.5122,12.1227,11.425,12.091,413400.0],["2012-11-19",12.313,13.0582,12.2575,12.5587,380100.0],["2012-11-20",12.5032,12.7966,12.4636,12.7252,444900.0],["2012-11-21",12.1068,13.0265,12.1068,12.8917,334400.0],["2012-11-23",12.9472,13.2009,12.7094,13.0186,156600.0],["2012-11-26",12.9552,13.1692,12.7411,12.9314,426600.0],["2012-11-27",12.8917,13.1851,12.8204,12.9948,268500.0],["2012-11-28",12.9155,13.0107,12.5667,12.8204,534800.0],["2012-11-29",11.6628,12.0117,11.1871,11.5756,1877700.0],["2012-11-30",11.5756,11.8531,11.3853,11.8293,1230300.0],["2012-12-03",11.7262,11.9324,11.4646,11.7342,514400.0],["2012-12-04",11.7738,12.0989,11.6707,12.083,446300.0],["2012-12-05",11.203,12.083,11.203,11.4725,332200.0],["2012-12-06",11.4407,11.4964,11.0591,11.3453,418800.0],["2012-12-07",11.6156,11.6156,11.1466,11.1545,650200.0],["2012-12-10",11.075,11.3374,11.0512,11.1068,415500.0],["2012-12-11",11.1625,11.1943,10.8047,10.8603,760400.0],["2012-12-12",10.916,11.2261,10.8444,11.0035,674400.0],["2012-12-13",11.0273,11.1625,10.7252,10.9001,532100.0],["2012-12-14",10.8922,10.9399,10.5741,10.6377,520200.0],["2012-12-17",10.7252,11.1307,10.7252,10.9319,454100.0],["2012-12-18",10.9319,11.1307,10.8524,11.0989,574300.0],["2012-12-19",11.1466,11.4248,10.9717,11.1943,505900.0],["2012-12-20",11.1704,11.3692,11.1545,11.3612,344200.0],["2012-12-21",11.1943,11.4407,11.0512,11.1625,1438200.0],["2012-12-24",11.1704,11.2261,11.0671,11.1466,152100.0],["2012-12-26",11.1386,11.2499,10.9955,11.0591,263700.0],["2012-12-27",11.1227,11.1227,10.6934,11.0671,488700.0],["2012-12-28",10.9717,11.1625,10.9001,11.0194,296200.0],["2012-12-31",10.9876,11.3215,10.9001,11.2499,550100.0],["2013-01-02",11.56,12.1324,11.56,11.9337,620900.0],["2013-01-03",11.9655,12.0609,11.6315,11.7429,379100.0],["2013-01-04",11.8144,12.2358,11.7906,12.1404,412500.0],["2013-01-07",12.2517,12.514,12.2437,12.2835,538400.0],["2013-01-08",12.2596,12.3232,11.8065,11.9496,495000.0],["2013-01-09",11.9655,12.1006,11.7349,11.8224,387900.0],["2013-01-10",11.8939,12.045,11.7588,11.9496,350800.0],["2013-01-11",11.9655,12.0927,11.7667,12.0132,336200.0],["2013-01-14",12.045,12.2358,12.0132,12.0927,334600.0],["2013-01-15",12.0052,12.1563,11.9973,12.1006,159700.0],["2013-01-16",12.045,12.1483,12.0211,12.0847,254400.0],["2013-01-17",12.1722,12.3391,12.0609,12.1483,552600.0],["2013-01-18",12.1722,12.2676,12.037,12.1404,363200.0],["2013-01-22",12.1006,12.1881,11.9098,12.1483,573000.0],["2013-01-23",12.1722,12.363,12.045,12.2437,317600.0],["2013-01-24",12.2914,12.363,12.1881,12.3153,324200.0],["2013-01-25",12.3232,12.6651,12.3232,12.514,433700.0],["2013-01-28",12.53,12.5777,12.355,12.5379,294300.0],["2013-01-29",12.4822,12.5936,12.3709,12.5856,291600.0],["2013-01-30",12.5856,12.6651,12.3232,12.3868,310300.0],["2013-01-31",12.3232,12.5299,12.3232,12.4345,293200.0],["2013-02-01",12.5061,13.007,12.4981,12.848,388400.0],["2013-02-04",12.6969,12.8082,12.4107,12.5697,420000.0],["2013-02-05",12.5856,12.8162,12.4902,12.6731,281500.0],["2013-02-06",12.6015,12.7923,12.3868,12.4902,243800.0],["2013-02-07",12.4663,12.514,12.045,12.196,262700.0],["2013-02-08",12.1086,12.2676,12.0768,12.1483,151800.0],["2013-02-11",12.1086,12.1483,11.9655,12.1006,212000.0],["2013-02-12",12.1165,12.3709,12.0529,12.2596,386100.0],["2013-02-13",12.2437,12.3471,12.0132,12.1165,335900.0],["2013-02-14",12.037,12.1165,11.9257,12.045,266100.0],["2013-02-15",12.0847,12.4107,12.0291,12.2596,448000.0],["2013-02-19",12.2835,12.3232,11.9814,12.2914,468100.0],["2013-02-20",13.6589,14.5971,13.6351,13.6987,2393400.0],["2013-02-21",13.8338,14.2472,13.6112,14.1677,594700.0],["2013-02-22",14.2791,14.4858,14.0564,14.2552,421800.0],["2013-02-25",14.3188,14.5017,13.643,13.651,499600.0],["2013-02-26",13.6669,14.2552,13.6112,14.0644,261900.0],["2013-02-27",14.0245,14.5027,14.0245,14.3991,261800.0],["2013-02-28",14.3752,14.7576,14.2397,14.5983,485700.0],["2013-03-01",14.4867,14.8055,14.152,14.6142,280800.0],["2013-03-04",14.5027,14.7895,14.2477,14.6859,275100.0],["2013-03-05",14.7975,15.0365,14.678,14.8055,268300.0],["2013-03-06",14.8453,15.0605,14.6062,14.6461,353700.0],["2013-03-07",14.662,14.8055,14.4548,14.7816,455600.0],["2013-03-08",14.9808,15.1083,14.5823,14.9808,521500.0],["2013-03-11",14.9489,15.0764,14.7576,14.8692,489100.0],["2013-03-12",14.8692,15.3633,14.8533,14.9728,354800.0],["2013-03-13",14.9887,15.1003,14.7098,15.0445,234900.0],["2013-03-14",15.1003,15.1879,14.917,14.9489,287600.0],["2013-03-15",14.917,15.3633,14.917,15.18,1448400.0],["2013-03-18",15.0206,15.3792,14.9728,15.2039,187300.0],["2013-03-19",15.2915,15.435,14.9808,15.2437,204200.0],["2013-03-20",15.3951,15.4828,15.1879,15.2437,444600.0],["2013-03-21",15.1322,15.2517,14.6541,14.67,799400.0],["2013-03-22",14.8134,15.2358,14.7975,15.0923,266100.0],["2013-03-25",15.1959,15.2437,14.7019,15.0445,251300.0],["2013-03-26",15.0366,15.1242,14.933,15.0525,180000.0],["2013-03-27",14.9409,15.18,14.8453,15.1162,279400.0],["2013-03-28",15.1959,15.1959,14.8692,15.0365,222500.0],["2013-04-01",14.9728,15.0764,14.5823,14.8134,318000.0],["2013-04-02",14.8692,15.0126,14.6063,14.678,205400.0],["2013-04-03",14.6859,14.6859,13.7616,13.921,346000.0],["2013-04-04",13.9688,14.0644,13.7616,14.0485,310700.0],["2013-04-05",13.7457,14.1202,13.7457,14.0883,310000.0],["2013-04-08",14.152,14.5266,14.0724,14.5027,195800.0],["2013-04-09",14.4947,14.7337,14.407,14.4469,209900.0],["2013-04-10",14.5186,14.8612,14.407,14.8134,188600.0],["2013-04-11",14.8373,15.1401,14.5983,14.9489,257900.0],["2013-04-12",14.9011,15.0365,14.7417,14.8055,226700.0],["2013-04-15",14.6939,14.8055,13.8333,14.0325,401900.0],["2013-04-16",14.1999,14.2158,13.6819,14.0564,329100.0],["2013-04-17",13.9369,14.0086,13.411,13.7058,336400.0],["2013-04-18",13.6899,13.8811,13.4588,13.5146,237100.0],["2013-04-19",13.4986,13.9688,13.4827,13.8731,260300.0],["2013-04-22",13.905,13.905,13.5146,13.8333,217000.0],["2013-04-23",13.8572,14.2158,13.8572,14.2158,281200.0],["2013-04-24",14.1361,14.3433,13.9847,14.1441,294400.0],["2013-04-25",14.2397,14.5186,14.2078,14.2477,219200.0],["2013-04-26",14.1999,14.2875,13.905,14.0963,176500.0],["2013-04-29",14.1122,14.3911,14.0325,14.2158,176500.0],["2013-04-30",14.1839,14.4309,14.0325,14.3911,349900.0],["2013-05-01",14.3034,14.4389,13.9289,13.9688,370000.0],["2013-05-02",14.0724,14.4867,14.0166,14.2716,305400.0],["2013-05-03",14.4549,14.9648,14.4549,14.5744,259100.0],["2013-05-06",14.5983,14.8612,14.4708,14.5345,228200.0],["2013-05-07",14.5425,14.8294,14.5266,14.7417,183300.0],["2013-05-08",14.7098,14.9887,14.423,14.7975,230100.0],["2013-05-09",14.7895,15.0206,14.7656,14.8453,142300.0],["2013-05-10",14.8453,15.1959,14.8214,15.1561,238500.0],["2013-05-13",15.2039,15.2358,14.925,15.1401,152800.0],["2013-05-14",15.1401,15.4031,15.0365,15.2995,210600.0],["2013-05-15",15.2198,15.4908,15.1401,15.3553,228500.0],["2013-05-16",15.2437,15.3394,14.9489,15.0684,137200.0],["2013-05-17",15.0764,15.4111,15.0525,15.4111,253000.0],["2013-05-20",15.3712,15.5386,15.2358,15.3393,190200.0],["2013-05-21",15.3792,15.5147,14.925,15.2915,228700.0],["2013-05-22",15.3473,15.69,14.7337,14.8373,225600.0],["2013-05-23",14.6541,15.0126,14.5106,14.925,173400.0],["2013-05-24",14.7895,15.172,14.5983,15.1242,161100.0],["2013-05-28",15.4197,15.4356,14.9645,15.2679,263000.0],["2013-05-29",15.1561,15.244,14.7409,14.8846,234000.0],["2013-05-30",14.9485,15.244,14.8447,15.0763,156400.0],["2013-05-31",14.9565,15.0843,14.7409,14.7489,242900.0],["2013-06-03",14.8128,14.9645,14.3896,14.7728,304000.0],["2013-06-04",14.8128,14.9805,14.1979,14.4774,219100.0],["2013-06-05",14.5013,14.8527,14.4135,14.4454,188300.0],["2013-06-06",14.4375,14.6451,14.3177,14.6451,190500.0],["2013-06-07",14.7569,15.0044,14.3975,14.5732,216700.0],["2013-06-10",14.685,14.7728,14.3017,14.7169,184600.0],["2013-06-11",14.5812,14.6131,14.0142,14.4454,291500.0],["2013-06-12",14.6451,14.8527,14.4854,14.6052,322000.0],["2013-06-13",14.6052,15.228,14.4694,15.1961,223100.0],["2013-06-14",15.1561,15.3238,15.0204,15.0444,226700.0],["2013-06-17",15.1322,15.6193,15.1002,15.22,346800.0],["2013-06-18",15.3558,16.2581,15.3558,16.1942,1610500.0],["2013-06-19",15.5714,15.8988,15.252,15.787,1661000.0],["2013-06-20",15.6752,16.0106,15.2999,15.4436,1009100.0],["2013-06-21",15.4117,15.4915,14.4135,14.9006,1586200.0],["2013-06-24",14.7169,15.0044,14.4534,14.7968,651200.0],["2013-06-25",15.0124,15.7231,14.8527,15.5235,636200.0],["2013-06-26",15.6752,15.9147,15.5794,15.5953,536600.0],["2013-06-27",15.6991,16.1942,15.5315,16.1942,414900.0],["2013-06-28",16.1064,16.2501,15.795,16.1863,479200.0],["2013-07-01",16.2661,16.7612,16.2661,16.3939,361300.0],["2013-07-02",16.4178,16.6095,15.9866,16.0745,299300.0],["2013-07-03",16.0106,16.5536,15.9068,16.4498,350400.0],["2013-07-05",16.6095,16.7213,16.0824,16.4178,200600.0],["2013-07-08",16.4977,16.6095,16.2421,16.314,206500.0],["2013-07-09",16.4737,16.889,16.338,16.7772,380800.0],["2013-07-10",16.7612,17.1046,16.6973,16.9688,332700.0],["2013-07-11",17.1684,17.6316,17.1684,17.5438,553200.0],["2013-07-12",17.5438,17.8312,17.5038,17.6316,429400.0],["2013-07-15",17.5996,17.7035,17.2882,17.5198,309300.0],["2013-07-16",17.4879,17.5438,17.1205,17.2243,321400.0],["2013-07-17",17.2882,17.2962,16.9209,17.2323,361200.0],["2013-07-18",17.2323,17.3761,17.1125,17.2323,273800.0],["2013-07-19",17.1924,17.3122,16.9848,17.1445,336100.0],["2013-07-22",17.1924,17.1924,16.8011,16.9209,289600.0],["2013-07-23",16.9688,17.0167,16.7452,16.7692,287900.0],["2013-07-24",16.873,16.873,16.2581,16.4178,321400.0],["2013-07-25",16.338,16.3619,15.9627,16.2342,400100.0],["2013-07-26",15.9627,16.2581,15.9148,16.2422,402300.0],["2013-07-29",16.1543,16.3859,16.0665,16.3539,234200.0],["2013-07-30",16.5136,16.6734,16.1862,16.5855,274200.0],["2013-07-31",16.6254,16.6973,16.298,16.5536,278700.0],["2013-08-01",16.7372,17.0886,16.7372,17.0327,352200.0],["2013-08-02",16.9688,17.3601,16.9688,17.2723,326000.0],["2013-08-05",17.1844,17.392,17.0966,17.2882,319200.0],["2013-08-06",17.2164,17.2243,16.865,17.1046,283400.0],["2013-08-07",16.9848,17.1605,16.873,17.0566,283100.0],["2013-08-08",17.1605,17.6715,16.9848,17.6316,326500.0],["2013-08-09",17.3681,17.5517,17.0487,17.4639,832400.0],["2013-08-12",17.2882,17.9191,17.1764,17.8871,276100.0],["2013-08-13",17.959,17.959,17.6076,17.6795,306900.0],["2013-08-14",17.6316,17.6795,17.3042,17.3361,296900.0],["2013-08-15",16.9209,17.0087,16.5456,16.6414,544500.0],["2013-08-16",16.6175,17.0087,16.4498,16.5935,317000.0],["2013-08-19",16.5536,16.6654,16.1942,16.314,382200.0],["2013-08-20",16.4737,17.0487,16.3539,16.9608,655400.0],["2013-08-21",16.9528,17.8711,16.6973,17.5517,1027400.0],["2013-08-22",17.424,18.1826,17.424,17.7194,565600.0],["2013-08-23",17.7913,17.8552,17.5438,17.5997,617400.0],["2013-08-26",17.5997,17.8552,17.5757,17.6396,369600.0],["2013-08-27",17.4799,17.6476,17.2882,17.392,618900.0],["2013-08-28",17.376,17.584,17.296,17.424,460900.0],["2013-08-29",17.448,17.808,17.424,17.52,410200.0],["2013-08-30",17.536,17.656,16.936,17.008,398700.0],["2013-09-03",17.304,17.456,16.84,16.96,503700.0],["2013-09-04",16.936,17.216,16.8,17.12,327600.0],["2013-09-05",17.176,17.4,17.048,17.312,319600.0],["2013-09-06",17.352,17.728,16.904,17.368,279600.0],["2013-09-09",17.424,18.136,17.424,18.112,406600.0],["2013-09-10",18.216,18.344,17.656,18.328,582800.0],["2013-09-11",18.32,18.456,18.096,18.304,396400.0],["2013-09-12",18.264,18.456,17.92,17.944,331300.0],["2013-09-13",18.04,18.128,17.76,18.0,366100.0],["2013-09-16",18.216,18.4,18.16,18.224,364700.0],["2013-09-17",18.16,18.664,18.16,18.56,351800.0],["2013-09-18",18.456,19.368,18.264,18.976,408000.0],["2013-09-19",19.08,19.536,18.696,18.784,436400.0],["2013-09-20",18.888,19.04,18.296,18.4,1100900.0],["2013-09-23",18.328,18.392,18.096,18.176,351600.0],["2013-09-24",18.144,18.496,18.008,18.192,379400.0],["2013-09-25",18.208,18.488,18.056,18.2,435200.0],["2013-09-26",18.32,18.424,17.968,18.176,243300.0],["2013-09-27",18.008,18.248,18.008,18.112,214600.0],["2013-09-30",17.872,18.168,17.744,18.168,273600.0],["2013-10-01",18.128,18.568,18.128,18.328,336600.0],["2013-10-02",18.312,18.4,18.096,18.352,349900.0],["2013-10-03",18.624,18.672,17.896,18.248,289000.0],["2013-10-04",18.2,18.392,17.968,18.264,233300.0],["2013-10-07",18.0,18.072,17.592,17.848,367000.0],["2013-10-08",17.792,17.8,17.072,17.104,488800.0],["2013-10-09",17.136,17.464,16.696,17.272,593900.0],["2013-10-10",17.536,17.6,17.416,17.536,212900.0],["2013-10-11",17.456,17.944,17.4,17.92,312200.0],["2013-10-14",17.752,17.88,17.512,17.88,227600.0],["2013-10-15",17.84,17.896,17.448,17.504,365100.0],["2013-10-16",17.624,17.768,17.512,17.6,391100.0],["2013-10-17",17.448,17.736,17.36,17.6,555600.0],["2013-10-18",17.816,18.056,17.504,18.008,375200.0],["2013-10-21",18.024,18.144,17.8,17.864,400200.0],["2013-10-22",18.008,18.496,17.952,18.456,307700.0],["2013-10-23",18.344,19.056,18.344,18.576,247400.0],["2013-10-24",18.584,19.0,18.48,18.856,404100.0],["2013-10-25",18.936,18.944,18.528,18.68,296900.0],["2013-10-28",18.64,18.8,18.536,18.592,226200.0],["2013-10-29",18.68,18.76,18.472,18.728,225200.0],["2013-10-30",18.768,18.84,18.464,18.56,147700.0],["2013-10-31",18.504,18.8,18.304,18.464,335800.0],["2013-11-01",18.448,18.6,18.232,18.504,403000.0],["2013-11-04",18.56,19.008,18.56,18.992,217100.0],["2013-11-05",18.92,19.0,18.696,18.904,172400.0],["2013-11-06",18.992,19.04,18.72,18.88,202700.0],["2013-11-07",19.048,19.192,18.416,18.528,317900.0],["2013-11-08",18.496,19.032,18.256,18.944,347600.0],["2013-11-11",18.848,18.96,18.616,18.776,341900.0],["2013-11-12",18.656,18.952,18.656,18.936,205400.0],["2013-11-13",18.824,19.528,18.824,19.464,206800.0],["2013-11-14",19.416,19.52,19.288,19.376,172700.0],["2013-11-15",19.344,19.896,19.304,19.816,251800.0],["2013-11-18",19.864,20.104,19.44,19.488,376000.0],["2013-11-19",19.56,19.744,19.224,19.536,513300.0],["2013-11-20",21.256,21.896,21.048,21.456,2180700.0],["2013-11-21",21.816,22.704,21.608,22.68,803400.0],["2013-11-22",22.744,22.936,22.528,22.856,411800.0],["2013-11-25",22.856,23.12,22.488,22.864,393400.0],["2013-11-26",22.8961,23.7299,22.8079,23.5294,630600.0],["2013-11-27",23.7299,23.8501,23.6497,23.6978,401900.0],["2013-11-29",23.7699,23.7699,23.3691,23.4573,171600.0],["2013-12-02",23.4653,23.5054,23.1446,23.2408,349700.0],["2013-12-03",23.1286,23.337,23.1206,23.2488,296700.0],["2013-12-04",23.1126,23.2889,22.5754,22.8079,437200.0],["2013-12-05",22.8721,23.1607,22.832,23.0805,178800.0],["2013-12-06",23.3691,23.5936,23.2088,23.337,314900.0],["2013-12-09",23.3531,23.786,23.3531,23.6256,271400.0],["2013-12-10",23.6417,24.0906,23.4894,23.5936,490000.0],["2013-12-11",23.5695,23.6497,22.9923,23.1126,553600.0],["2013-12-12",23.2008,23.5695,22.9121,23.329,393800.0],["2013-12-13",23.3611,23.5214,23.0484,23.3691,376700.0],["2013-12-16",23.4252,24.3231,23.2088,23.9944,480100.0],["2013-12-17",23.9704,23.9704,23.5535,23.5615,394100.0],["2013-12-18",23.5375,24.1788,23.4733,24.0505,494100.0],["2013-12-19",24.0585,24.0585,23.6337,23.794,265000.0],["2013-12-20",23.8581,24.2349,23.5856,24.1708,841100.0],["2013-12-23",24.3552,24.8843,24.275,24.8763,324600.0],["2013-12-24",24.8362,24.8763,24.4674,24.5155,158400.0],["2013-12-26",24.5796,24.8763,24.5155,24.6197,311600.0],["2013-12-27",24.732,24.7961,24.1067,24.3231,346600.0],["2013-12-30",24.3712,24.7159,24.3151,24.6438,333300.0],["2013-12-31",24.772,24.8923,24.6277,24.8522,367400.0],["2014-01-02",24.8282,24.8442,24.0265,24.1948,351900.0],["2014-01-03",24.4434,25.0286,24.4434,24.8282,523400.0],["2014-01-06",24.8923,24.9244,24.4033,24.4273,341100.0],["2014-01-07",24.4674,24.748,24.3391,24.4594,271200.0],["2014-01-08",24.3872,24.9003,24.2189,24.8522,308200.0],["2014-01-09",24.9083,24.9083,24.1067,24.1227,500500.0],["2014-01-10",24.1147,24.2109,23.6978,23.7619,709000.0],["2014-01-13",23.7138,23.7138,22.4552,22.6716,649700.0],["2014-01-14",22.7678,22.9202,22.5193,22.848,581800.0],["2014-01-15",22.9602,23.1046,22.6957,22.9843,383500.0],["2014-01-16",22.9202,23.2969,22.7839,23.2809,319600.0],["2014-01-17",23.2248,23.4092,23.1045,23.2328,361900.0],["2014-01-21",23.4332,23.4733,22.4472,22.4712,487100.0],["2014-01-22",22.4953,22.5033,21.9661,22.351,725000.0],["2014-01-23",22.2628,22.6556,22.1586,22.6396,492200.0],["2014-01-24",22.5113,22.5113,21.6936,21.7978,561400.0],["2014-01-27",21.87,22.0704,21.3569,21.7577,532500.0],["2014-01-28",21.8299,22.2788,21.8058,22.2307,416800.0],["2014-01-29",21.9982,22.4953,21.6936,21.7497,313000.0],["2014-01-30",22.0303,22.0864,21.5813,21.8058,353100.0],["2014-01-31",21.3489,21.8619,21.2286,21.5813,295000.0],["2014-02-03",21.5894,21.6054,20.8358,20.8518,385300.0],["2014-02-04",20.94,21.3008,20.7556,21.1084,334700.0],["2014-02-05",21.0362,21.1484,20.6113,20.9961,293300.0],["2014-02-06",21.1244,22.0624,21.1244,21.6695,504500.0],["2014-02-07",21.7577,21.9501,21.4611,21.5894,351200.0],["2014-02-10",21.6375,21.7256,21.1244,21.2366,342600.0],["2014-02-11",21.3088,21.6936,21.2286,21.4771,327400.0],["2014-02-12",21.5653,21.7738,21.4611,21.5573,285500.0],["2014-02-13",21.397,21.9581,21.3328,21.9261,355400.0],["2014-02-14",22.1345,22.1345,21.5813,21.9982,268500.0],["2014-02-18",22.1024,22.3029,20.924,21.7337,627200.0],["2014-02-19",20.0662,21.7016,19.8016,21.2286,2616700.0],["2014-02-20",21.1645,21.3248,20.3548,20.4109,935500.0],["2014-02-21",20.3868,20.7155,20.2826,20.6995,797200.0],["2014-02-24",20.7716,20.8839,20.1944,20.2185,587300.0],["2014-02-25",20.2265,20.4269,20.0181,20.0822,550800.0],["2014-02-26",20.1143,20.6367,19.9456,20.2831,508500.0],["2014-02-27",20.251,20.6045,20.0179,20.5965,468700.0],["2014-02-28",20.6045,20.7492,20.3554,20.5242,390400.0],["2014-03-03",20.3474,20.492,20.0902,20.3876,378400.0],["2014-03-04",20.6206,21.0706,20.6206,20.7813,562100.0],["2014-03-05",20.7653,20.9662,20.6206,20.9421,272800.0],["2014-03-06",20.9501,21.5126,20.9501,21.4162,415500.0],["2014-03-07",21.601,21.6171,21.1028,21.1671,398900.0],["2014-03-10",21.143,21.4724,21.0063,21.3921,373800.0],["2014-03-11",21.4724,21.5608,21.2314,21.3358,451600.0],["2014-03-12",21.1751,21.4724,21.159,21.4162,470400.0],["2014-03-13",21.5849,21.6573,21.0144,21.1189,509100.0],["2014-03-14",21.1108,21.8823,21.0867,21.8582,507300.0],["2014-03-17",21.9546,22.3564,21.8019,22.0912,469600.0],["2014-03-18",22.0832,22.5493,22.0269,22.5171,338300.0],["2014-03-19",22.5895,22.7904,22.1796,22.2198,398500.0],["2014-03-20",22.1877,22.8225,22.1314,22.71,433400.0],["2014-03-21",22.8386,22.8868,22.3002,22.3403,1441500.0],["2014-03-24",22.5091,22.5734,21.7537,21.9626,325400.0],["2014-03-25",22.1314,22.3966,21.8662,21.9466,270100.0],["2014-03-26",22.0189,22.0993,21.384,21.384,308800.0],["2014-03-27",21.2956,21.5528,21.151,21.3921,269400.0],["2014-03-28",21.4323,21.8501,21.3117,21.4403,282200.0],["2014-03-31",21.6171,21.8662,21.3278,21.7778,302200.0],["2014-04-01",21.81,22.2439,21.7457,21.8903,278200.0],["2014-04-02",21.9546,22.1877,21.6091,22.1073,160700.0],["2014-04-03",22.1234,22.2841,21.9064,22.035,200800.0],["2014-04-04",22.1475,22.5573,21.4403,21.4564,227200.0],["2014-04-07",21.3037,21.3037,20.5081,20.5483,430700.0],["2014-04-08",20.5483,21.0305,20.3956,20.6688,437700.0],["2014-04-09",20.7412,20.9501,20.5001,20.7653,311600.0],["2014-04-10",20.6849,20.709,20.0179,20.1465,372900.0],["2014-04-11",19.9938,20.3394,19.7206,19.8331,262200.0],["2014-04-14",20.0661,20.1384,19.6161,19.7045,274600.0],["2014-04-15",19.817,19.9375,19.3188,19.7768,206300.0],["2014-04-16",19.8652,20.0822,19.7447,20.0742,167000.0],["2014-04-17",20.0822,20.5403,19.8652,20.2751,274200.0],["2014-04-21",20.251,20.4438,20.1545,20.3152,141900.0],["2014-04-22",20.3233,20.8135,20.2349,20.6929,192300.0],["2014-04-23",20.6849,20.7572,20.259,20.267,202000.0],["2014-04-24",20.4599,20.5804,20.0501,20.3715,189500.0],["2014-04-25",20.2268,20.2349,19.7125,19.7286,251300.0],["2014-04-28",19.8572,19.9215,19.0455,19.4956,321500.0],["2014-04-29",19.6643,19.7849,19.2866,19.2947,241200.0],["2014-04-30",19.2464,19.5036,18.8205,19.4715,343800.0],["2014-05-01",19.4313,20.0501,19.2223,19.6,305500.0],["2014-05-02",19.6884,20.2349,19.5036,20.0259,307600.0],["2014-05-05",19.8492,20.1143,19.4634,19.5197,352700.0],["2014-05-06",19.375,19.4795,18.7402,18.9009,659300.0],["2014-05-07",18.8928,19.2786,18.6759,19.2545,356500.0],["2014-05-08",19.2063,19.7447,19.1018,19.3429,465300.0],["2014-05-09",19.2223,20.2911,19.1661,20.259,385700.0],["2014-05-12",20.3313,21.0063,20.3313,20.9179,417800.0],["2014-05-13",20.8858,20.9019,20.4277,20.4358,601900.0],["2014-05-14",20.4358,20.4519,19.6402,19.6563,886500.0],["2014-05-15",19.5438,19.6804,19.0375,19.4875,707200.0],["2014-05-16",19.4313,19.8331,19.4072,19.825,557100.0],["2014-05-19",19.7045,19.9295,19.4473,19.9134,454200.0],["2014-05-20",19.809,19.9456,19.4393,19.5116,605000.0],["2014-05-21",19.584,19.7688,19.4152,19.4473,489400.0],["2014-05-22",19.5598,19.7929,19.3509,19.7607,671900.0],["2014-05-23",19.7125,20.3313,19.6563,20.3233,404900.0],["2014-05-27",20.5005,20.7824,20.3233,20.3877,214600.0],["2014-05-28",20.3474,20.5327,19.9608,19.985,248800.0],["2014-05-29",20.1138,20.2669,19.7997,19.9205,159200.0],["2014-05-30",19.9447,19.9447,19.5822,19.6708,208800.0],["2014-06-02",19.7272,19.9044,19.3728,19.6064,357300.0],["2014-06-03",19.5419,19.703,19.3405,19.5419,361200.0],["2014-06-04",19.5178,19.8964,19.3808,19.7594,205000.0],["2014-06-05",19.7111,20.3152,19.5258,20.2669,260100.0],["2014-06-06",20.3877,20.8469,20.3636,20.7985,500800.0],["2014-06-09",20.7663,21.4752,20.7663,21.2657,367500.0],["2014-06-10",21.0966,21.1691,20.4119,20.4199,453600.0],["2014-06-11",20.2991,20.2991,19.5903,19.8319,572000.0],["2014-06-12",19.8238,19.9286,19.4453,19.4775,458600.0],["2014-06-13",19.5822,19.6547,19.2036,19.3889,390000.0],["2014-06-16",19.3567,19.4855,18.8089,19.0344,866700.0],["2014-06-17",19.0183,20.2024,18.7928,20.0091,1114400.0],["2014-06-18",17.9953,18.5995,17.9228,18.3981,2938300.0],["2014-06-19",18.8572,19.2278,18.7686,18.9378,832100.0],["2014-06-20",18.9458,19.0828,18.5834,18.8331,1456700.0],["2014-06-23",18.9297,19.0586,18.6639,18.7364,458800.0],["2014-06-24",18.7203,18.9297,18.527,18.6397,597900.0],["2014-06-25",18.6478,19.1231,18.5592,19.1069,369100.0],["2014-06-26",19.0103,19.1069,18.6961,18.817,272900.0],["2014-06-27",18.7042,18.9378,18.5995,18.7283,1170300.0],["2014-06-30",18.672,18.8653,18.527,18.6639,564600.0],["2014-07-01",18.7445,19.1311,18.7122,18.9297,986000.0],["2014-07-02",18.9539,19.0103,18.6397,18.7042,618900.0],["2014-07-03",18.7767,19.0425,18.7042,19.0344,421500.0],["2014-07-07",19.0183,19.0183,18.5431,18.5511,350000.0],["2014-07-08",18.4867,18.6075,18.0598,18.4061,625000.0],["2014-07-09",18.4061,18.4384,18.092,18.1242,516200.0],["2014-07-10",17.7376,18.0678,17.5523,17.9309,541400.0],["2014-07-11",17.8826,18.0114,17.6409,17.7295,495200.0],["2014-07-14",17.9228,18.0034,17.6812,17.6973,279800.0],["2014-07-15",17.6973,17.8101,17.359,17.4798,353200.0],["2014-07-16",17.6167,17.7053,17.3831,17.4798,241700.0],["2014-07-17",17.367,17.4395,16.9401,16.9884,432700.0],["2014-07-18",17.0287,17.1979,16.9965,17.1334,389500.0],["2014-07-21",17.069,17.3187,16.8595,17.2945,504800.0],["2014-07-22",17.4073,17.5201,17.2462,17.4798,500300.0],["2014-07-23",17.4395,17.8906,17.3106,17.7617,648600.0],["2014-07-24",17.8826,18.0759,17.5765,17.5926,513100.0],["2014-07-25",17.367,17.6006,17.2784,17.4234,293900.0],["2014-07-28",17.359,17.367,17.1334,17.3429,373300.0],["2014-07-29",17.4395,17.5684,17.3429,17.4395,307400.0],["2014-07-30",17.5281,17.5926,17.4234,17.4717,218800.0],["2014-07-31",17.3026,17.4556,16.9401,16.9482,505900.0],["2014-08-01",16.9643,17.1737,16.5615,16.5696,527000.0],["2014-08-04",16.6984,16.932,16.6582,16.6743,539600.0],["2014-08-05",16.5696,17.1898,16.5696,16.9804,494600.0],["2014-08-06",16.8515,17.359,16.7709,17.3106,264000.0],["2014-08-07",17.3831,17.4879,17.2945,17.4315,251200.0],["2014-08-08",17.3992,18.0598,17.3992,17.9712,381000.0],["2014-08-11",18.0275,18.1403,17.7859,17.802,223400.0],["2014-08-12",17.7698,17.9551,17.6651,17.7698,270400.0],["2014-08-13",17.8584,17.9792,17.7295,17.8584,187800.0],["2014-08-14",17.8664,18.2209,17.7778,18.2048,296500.0],["2014-08-15",18.3095,18.3095,17.6892,17.7617,246500.0],["2014-08-18",17.9148,18.2692,17.8262,18.1967,336600.0],["2014-08-19",18.2048,18.8653,18.1967,18.7042,887000.0],["2014-08-20",18.2209,18.5511,17.4717,17.512,1748700.0],["2014-08-21",17.512,17.6651,17.2542,17.6087,635700.0],["2014-08-22",17.5442,17.8101,17.4556,17.7214,331400.0],["2014-08-25",17.7456,17.8423,17.3428,17.3831,387800.0],["2014-08-26",17.4234,17.6167,17.2704,17.5926,387200.0],["2014-08-27",17.5603,17.6895,17.431,17.5037,254500.0],["2014-08-28",17.4229,17.5603,17.2533,17.2776,404200.0],["2014-08-29",17.3099,17.4472,17.1887,17.2372,273800.0],["2014-09-02",17.2856,17.6249,17.2372,17.6168,328100.0],["2014-09-03",17.6572,17.6976,17.3745,17.4876,285200.0],["2014-09-04",17.536,18.368,17.4956,18.3115,977700.0],["2014-09-05",18.2791,18.4165,18.0126,18.3276,435200.0],["2014-09-08",18.263,18.3761,18.0287,18.158,351700.0],["2014-09-09",18.0772,18.0934,17.5683,17.6249,357900.0],["2014-09-10",17.5845,17.7541,17.4633,17.6814,270900.0],["2014-09-11",17.5279,17.6653,17.4068,17.5683,312100.0],["2014-09-12",17.5279,17.6491,17.1968,17.3664,351000.0],["2014-09-15",17.2856,17.326,17.0433,17.1725,356500.0],["2014-09-16",17.1725,17.3987,17.1079,17.2372,344000.0],["2014-09-17",17.2937,17.6249,17.2614,17.3502,292900.0],["2014-09-18",17.3906,17.3987,16.7121,16.7283,761000.0],["2014-09-19",16.7364,16.8091,16.3163,16.5506,2287600.0],["2014-09-22",16.5264,16.7121,16.4052,16.4375,251900.0],["2014-09-23",16.3971,16.4698,16.2194,16.2275,349500.0],["2014-09-24",16.3244,16.486,16.2033,16.4617,301900.0],["2014-09-25",16.381,16.5506,16.1952,16.3971,303300.0],["2014-09-26",16.4052,16.5102,16.2679,16.4698,243700.0],["2014-09-29",16.276,16.5264,16.276,16.3648,160100.0],["2014-09-30",16.3729,16.4617,15.9852,15.9852,321300.0],["2014-10-01",15.9529,16.0982,15.6378,15.7105,325900.0],["2014-10-02",15.7025,16.284,15.7025,16.2598,353000.0],["2014-10-03",16.4294,16.7929,16.3163,16.696,493200.0],["2014-10-06",16.7848,16.8656,16.6717,16.7364,491900.0],["2014-10-07",16.6798,16.6798,16.074,16.2517,566900.0],["2014-10-08",16.1709,16.2679,15.7752,16.1467,393200.0],["2014-10-09",16.0902,16.1952,15.5248,15.549,364000.0],["2014-10-10",15.4601,16.0013,15.3713,15.6702,351700.0],["2014-10-13",15.6782,16.1871,15.6055,15.8802,302400.0],["2014-10-14",16.0417,16.486,15.9609,16.3486,275200.0],["2014-10-15",16.0094,16.6556,15.8963,16.591,288900.0],["2014-10-16",16.3002,16.906,16.2436,16.7121,275100.0],["2014-10-17",16.9464,16.9464,16.494,16.6475,327300.0],["2014-10-20",16.6233,17.3745,16.5263,17.3745,431500.0],["2014-10-21",17.431,17.5845,17.2775,17.4472,350200.0],["2014-10-22",17.4472,17.5764,17.2614,17.2776,262500.0],["2014-10-23",17.4795,17.746,17.4795,17.6006,190900.0],["2014-10-24",17.633,17.6733,17.431,17.633,138100.0],["2014-10-27",17.5522,17.6491,17.3664,17.6491,165400.0],["2014-10-28",17.6653,18.3599,17.5926,18.3438,342000.0],["2014-10-29",18.3599,18.4488,18.0772,18.2953,282400.0],["2014-10-30",18.1741,18.7153,18.1418,18.683,315400.0],["2014-10-31",18.9092,18.9576,18.4568,18.4649,384800.0],["2014-11-03",18.4165,18.5942,18.2872,18.5457,355400.0],["2014-11-04",18.5295,18.6749,18.3761,18.5215,184200.0],["2014-11-05",18.6103,18.6507,18.2791,18.4407,150300.0],["2014-11-06",18.473,18.8526,18.3922,18.8446,205800.0],["2014-11-07",18.8203,18.9738,18.6507,18.7638,301900.0],["2014-11-10",18.8203,18.9334,18.6992,18.9253,209600.0],["2014-11-11",18.9253,19.2,18.7799,19.0142,186800.0],["2014-11-12",18.9657,19.2646,18.8365,19.2242,137700.0],["2014-11-13",19.2807,19.3292,18.7638,18.8284,133200.0],["2014-11-14",18.8769,19.0223,18.6992,18.8042,251900.0],["2014-11-17",18.7153,18.8526,18.2953,18.368,235500.0],["2014-11-18",18.3115,18.4972,18.0934,18.2388,507800.0],["2014-11-19",19.095,19.7815,18.4326,19.3696,898300.0],["2014-11-20",19.3696,19.9673,19.1838,19.9189,621700.0],["2014-11-21",20.3146,20.6539,20.0239,20.5489,492100.0],["2014-11-24",20.6377,21.1385,20.5408,21.1305,665000.0],["2014-11-25",21.171,21.2358,20.8469,21.017,318600.0],["2014-11-26",21.0494,21.1143,20.8712,20.9846,330100.0],["2014-11-28",21.0332,21.2601,20.8874,21.0575,167300.0],["2014-12-01",20.8955,21.4221,20.7173,21.0819,493800.0],["2014-12-02",21.1143,21.3492,20.8874,20.9684,316000.0],["2014-12-03",20.9441,21.252,20.9117,20.9846,239900.0],["2014-12-04",20.9036,21.0332,20.6605,20.7254,243400.0],["2014-12-05",20.7173,21.09,20.5633,20.9279,196800.0],["2014-12-08",20.8712,21.2034,20.8064,20.9036,256200.0],["2014-12-09",20.7416,21.4545,20.6524,21.4302,307500.0],["2014-12-10",21.3573,21.3978,20.5957,20.5957,255200.0],["2014-12-11",20.7416,21.1467,20.6605,20.8793,197000.0],["2014-12-12",20.5633,21.0737,20.5471,20.7497,264400.0],["2014-12-15",20.7902,21.1062,20.7659,20.7983,252700.0],["2014-12-16",20.7578,20.9603,20.3202,20.3284,311500.0],["2014-12-17",20.3689,20.8955,20.2797,20.8793,535000.0],["2014-12-18",21.2358,21.4626,20.9279,21.333,286800.0],["2014-12-19",21.3816,21.414,21.09,21.3006,1096600.0],["2014-12-22",21.2682,21.3978,21.0413,21.1386,207800.0],["2014-12-23",21.2034,21.7381,21.2034,21.4626,179000.0],["2014-12-24",21.5194,21.7867,21.4221,21.5113,139500.0],["2014-12-26",21.6409,21.8272,21.4302,21.487,132500.0],["2014-12-29",21.4302,21.7219,21.1467,21.6571,120600.0],["2014-12-30",21.5518,21.8678,21.5518,21.73,112800.0],["2014-12-31",21.8434,22.2324,21.7219,21.7462,218800.0],["2015-01-02",21.9002,22.1432,21.171,21.487,191800.0],["2015-01-05",21.3249,21.8272,21.2034,21.333,250200.0],["2015-01-06",21.414,21.4708,20.7578,20.8631,282300.0],["2015-01-07",21.1143,21.3006,20.8793,21.3006,359800.0],["2015-01-08",21.4708,21.73,21.3735,21.5842,318000.0],["2015-01-09",21.4789,21.6409,21.3654,21.5032,769300.0],["2015-01-12",21.5356,21.8759,21.2601,21.8029,167300.0],["2015-01-13",21.8921,22.4835,21.3411,21.8029,232700.0],["2015-01-14",21.5599,21.8273,21.3411,21.7705,221400.0],["2015-01-15",21.9164,22.3053,21.4383,21.4789,354000.0],["2015-01-16",21.3492,21.965,21.3249,21.884,245500.0],["2015-01-20",21.9569,22.1189,21.487,21.7381,229600.0],["2015-01-21",21.7219,22.0622,21.6571,21.8029,334400.0],["2015-01-22",21.9974,22.0379,21.6976,21.9326,693200.0],["2015-01-23",21.9569,22.2486,21.7462,22.1675,207600.0],["2015-01-26",22.2729,22.994,22.2648,22.6699,419000.0],["2015-01-27",22.4592,22.6213,22.3296,22.4106,163500.0],["2015-01-28",22.4511,22.678,21.8353,21.9002,239600.0],["2015-01-29",21.9083,22.4673,21.9083,22.3458,286200.0],["2015-01-30",22.1513,22.2729,21.6166,21.6247,377600.0],["2015-02-02",21.6409,21.7867,21.171,21.6895,272000.0],["2015-02-03",21.7786,22.3053,21.6895,22.2405,307200.0],["2015-02-04",22.1918,22.4025,22.046,22.2324,215900.0],["2015-02-05",22.281,22.3377,21.8678,22.1351,170900.0],["2015-02-06",22.0055,22.4754,21.9002,22.4673,420600.0],["2015-02-09",22.4349,22.597,22.0217,22.046,163700.0],["2015-02-10",22.127,22.4835,21.9164,22.3863,241200.0],["2015-02-11",22.2648,22.4511,22.1027,22.2567,167700.0],["2015-02-12",22.4268,22.4268,22.1108,22.3215,260500.0],["2015-02-13",22.3782,22.5483,22.2486,22.281,407300.0],["2015-02-17",22.281,22.5159,22.1594,22.3215,444200.0],["2015-02-18",21.5437,21.9407,20.2149,21.0575,1149000.0],["2015-02-19",21.1305,21.1872,20.3932,20.4823,498300.0],["2015-02-20",20.4175,20.6524,20.0772,20.5795,393600.0],["2015-02-23",20.5228,20.62,20.2068,20.539,248800.0],["2015-02-24",20.5876,20.6524,20.0205,20.1987,681300.0],["2015-02-25",20.2475,20.7189,20.2475,20.4832,294500.0],["2015-02-26",20.4182,20.6539,20.3206,20.4995,275400.0],["2015-02-27",20.5076,20.7027,20.2394,20.28,362100.0],["2015-03-02",20.2231,20.5807,20.1662,20.5564,470500.0],["2015-03-03",20.4344,20.6214,20.2394,20.6051,501200.0],["2015-03-04",20.5564,20.6458,20.2963,20.5889,311800.0],["2015-03-05",20.6702,20.6702,20.3775,20.5726,206700.0],["2015-03-06",20.3938,20.7271,20.3288,20.4426,406200.0],["2015-03-09",20.5076,21.1416,20.4426,21.0441,421900.0],["2015-03-10",20.914,21.1578,20.5645,20.6458,327700.0],["2015-03-11",20.662,20.9546,20.5401,20.8083,211400.0],["2015-03-12",20.9628,21.2716,20.7677,20.9953,264700.0],["2015-03-13",21.0197,21.2229,20.5401,20.8977,189800.0],["2015-03-16",20.9709,21.2229,20.7596,21.166,360500.0],["2015-03-17",21.0766,21.483,21.0115,21.4423,414800.0],["2015-03-18",21.4017,21.483,21.0684,21.2879,267900.0],["2015-03-19",21.1904,21.4505,21.1497,21.3692,241500.0],["2015-03-20",21.5318,22.052,21.4749,21.9788,414100.0],["2015-03-23",21.9707,22.3364,21.8325,22.1901,309400.0],["2015-03-24",22.1901,22.5884,22.1901,22.434,608900.0],["2015-03-25",22.4015,22.5884,22.1251,22.3039,385600.0],["2015-03-26",22.247,22.2714,21.9869,22.2227,435800.0],["2015-03-27",22.1983,22.6209,22.1901,22.2958,329200.0],["2015-03-30",22.4096,22.751,22.3933,22.5478,364400.0],["2015-03-31",22.434,22.9542,22.434,22.8485,410500.0],["2015-04-01",22.7103,22.816,22.3202,22.4746,386600.0],["2015-04-02",22.4828,22.8973,22.4746,22.7347,181100.0],["2015-04-06",22.6047,22.9217,22.5559,22.7591,212200.0],["2015-04-07",22.7754,22.9217,22.5722,22.5965,191800.0],["2015-04-08",22.5234,22.9298,22.4502,22.8892,183500.0],["2015-04-09",22.9298,22.9705,22.4259,22.5478,210100.0],["2015-04-10",22.6453,22.6697,22.2714,22.5315,167000.0],["2015-04-13",22.4665,22.8485,22.3771,22.5559,210200.0],["2015-04-14",22.4584,22.6453,22.2226,22.5153,237500.0],["2015-04-15",22.5884,22.6697,22.434,22.5315,245200.0],["2015-04-16",22.4909,22.4909,22.2064,22.4015,138800.0],["2015-04-17",22.247,22.2552,21.7512,21.7512,201500.0],["2015-04-20",21.93,22.4828,21.9056,22.4665,189900.0],["2015-04-21",22.5397,22.8485,22.2633,22.7916,261000.0],["2015-04-22",22.7754,22.7754,22.4746,22.5315,135300.0],["2015-04-23",22.5234,22.6128,22.0845,22.1332,235700.0],["2015-04-24",22.1251,22.3608,21.8894,22.3446,214400.0],["2015-04-27",22.3608,22.369,21.7268,21.9788,226700.0],["2015-04-28",22.0113,22.3527,21.8,22.2714,202300.0],["2015-04-29",22.2145,22.2633,21.8569,21.865,108000.0],["2015-04-30",21.7593,21.8162,21.1904,21.3042,237300.0],["2015-05-01",21.3529,21.6781,21.296,21.5399,193900.0],["2015-05-04",21.5236,21.7837,21.5236,21.5968,137700.0],["2015-05-05",21.483,21.8081,21.2879,21.3204,239000.0],["2015-05-06",21.4342,21.5317,21.166,21.3692,185400.0],["2015-05-07",21.3204,21.6049,21.3204,21.3773,222100.0],["2015-05-08",21.4911,21.6862,21.3611,21.3854,254000.0],["2015-05-11",21.4098,21.5805,21.3367,21.3773,243800.0],["2015-05-12",21.2798,21.548,20.8815,21.2473,227200.0],["2015-05-13",21.2554,21.4505,21.0928,21.3367,386200.0],["2015-05-14",21.5074,21.5317,21.2554,21.296,519400.0],["2015-05-15",21.2798,21.5074,21.1416,21.3611,448900.0],["2015-05-18",21.3041,21.5968,21.2879,21.5317,625400.0],["2015-05-19",21.5805,21.7431,21.483,21.6049,375000.0],["2015-05-20",21.6049,21.8731,21.5236,21.7918,309800.0],["2015-05-21",21.8569,22.4746,21.8162,22.0194,451000.0],["2015-05-22",22.0194,22.1739,21.7512,21.9056,245000.0],["2015-05-26",21.8323,22.0279,21.7018,21.7915,405300.0],["2015-05-27",21.816,21.9383,21.5795,21.8241,160000.0],["2015-05-28",21.7915,21.9872,21.6611,21.8567,137000.0],["2015-05-29",21.7915,21.9464,21.6122,21.6285,148400.0],["2015-06-01",21.7018,21.979,21.3513,21.8241,199200.0],["2015-06-02",21.7018,22.0442,21.6611,21.9138,144000.0],["2015-06-03",21.9546,22.1258,21.8893,22.0361,277000.0],["2015-06-04",21.8975,22.085,21.7997,21.8649,157600.0],["2015-06-05",21.816,22.0116,21.6285,21.979,184900.0],["2015-06-08",21.922,22.0524,21.7915,21.8975,118700.0],["2015-06-09",21.9383,22.0279,21.6937,21.7752,180400.0],["2015-06-10",21.7752,22.1095,21.7752,22.0361,258000.0],["2015-06-11",21.9953,22.3785,21.9872,22.1421,131400.0],["2015-06-12",22.1258,22.1747,21.9464,22.1013,160300.0],["2015-06-15",22.0198,22.0932,21.6611,21.7589,269800.0],["2015-06-16",21.6937,22.4029,21.5388,22.1421,532000.0],["2015-06-17",21.4328,21.6774,20.4871,21.3676,1068300.0],["2015-06-18",21.5225,22.566,21.5225,22.0524,584700.0],["2015-06-19",22.0035,22.1339,21.8567,21.9546,373400.0],["2015-06-22",22.0361,22.1502,21.9383,21.9627,221300.0],["2015-06-23",22.0687,22.0687,21.8078,21.9464,215300.0],["2015-06-24",21.9464,22.1013,21.8404,21.9301,261500.0],["2015-06-25",22.0279,22.0442,21.6774,21.8078,125800.0],["2015-06-26",21.8078,22.0932,21.7344,22.0198,713300.0],["2015-06-29",21.873,22.1421,21.4654,21.5306,210200.0],["2015-06-30",21.6529,21.7018,21.3839,21.4736,283200.0],["2015-07-01",21.6692,21.7997,21.441,21.71,173800.0],["2015-07-02",21.7671,21.7915,21.2779,21.4165,95100.0],["2015-07-06",21.2942,21.5877,21.2208,21.498,157300.0],["2015-07-07",21.5388,21.5714,21.1475,21.5143,161600.0],["2015-07-08",21.4002,21.7018,21.1638,21.5306,331600.0],["2015-07-09",21.7752,21.8078,21.4247,21.5795,250200.0],["2015-07-10",21.8078,22.3377,21.5062,22.2888,262900.0],["2015-07-13",22.4192,22.5252,22.0524,22.1258,292600.0],["2015-07-14",22.0279,22.191,21.7997,22.0442,290300.0],["2015-07-15",22.0524,22.0605,21.6448,21.6937,228400.0],["2015-07-16",21.8078,22.1991,21.6529,22.1258,471300.0],["2015-07-17",22.0932,22.1339,21.498,21.5795,266600.0],["2015-07-20",21.6692,21.8404,21.1964,21.2779,216500.0],["2015-07-21",21.2535,21.498,20.9681,21.0741,190700.0],["2015-07-22",21.0741,21.392,21.0007,21.2208,225400.0],["2015-07-23",21.3187,21.4736,20.5523,20.585,317200.0],["2015-07-24",20.6257,20.8051,20.3485,20.3648,215200.0],["2015-07-27",20.2588,20.2996,20.0061,20.055,224600.0],["2015-07-28",20.2181,20.3974,19.8105,19.9654,252400.0],["2015-07-29",19.9491,20.4382,19.6963,20.267,459200.0],["2015-07-30",20.2344,20.8295,20.2344,20.6909,246200.0],["2015-07-31",20.7317,21.0089,20.5605,20.7072,283600.0],["2015-08-03",20.7317,20.748,19.9817,20.2752,283300.0],["2015-08-04",20.3241,20.5442,20.2181,20.373,120500.0],["2015-08-05",20.5116,20.6502,20.3404,20.373,168200.0],["2015-08-06",20.4871,20.6094,20.1121,20.1447,139000.0],["2015-08-07",19.9898,20.1447,19.9409,20.0387,250500.0],["2015-08-10",20.1773,20.536,20.1773,20.373,256800.0],["2015-08-11",20.2915,20.6909,20.2752,20.4545,251100.0],["2015-08-12",20.2996,20.5768,20.2018,20.4545,199100.0],["2015-08-13",20.5442,21.3431,20.4301,21.017,340100.0],["2015-08-14",21.0904,22.0442,21.017,21.9627,592800.0],["2015-08-17",21.8567,22.4682,21.6529,22.1828,546300.0],["2015-08-18",22.3051,22.5415,22.1013,22.1584,614900.0],["2015-08-19",22.9736,22.9736,22.0768,22.6557,916800.0],["2015-08-20",22.7617,23.6421,22.5823,23.1041,708200.0],["2015-08-21",22.7861,23.1611,22.5008,22.6149,519200.0],["2015-08-24",21.5143,22.6149,21.0741,21.6448,478900.0],["2015-08-25",22.2644,22.354,21.604,21.8078,410400.0],["2015-08-26",22.3133,22.354,21.6774,22.2725,286900.0],["2015-08-27",22.4115,22.7386,21.9618,22.6241,379700.0],["2015-08-28",22.526,22.7713,22.387,22.5096,227700.0],["2015-08-31",22.5096,22.8367,22.4606,22.575,246700.0],["2015-09-01",22.1662,22.3706,21.7656,21.8228,218400.0],["2015-09-02",22.0436,22.0926,21.7083,22.0354,364100.0],["2015-09-03",22.0763,22.3216,22.0518,22.0926,210600.0],["2015-09-04",21.7983,22.1989,21.7983,21.9782,351900.0],["2015-09-08",22.3624,22.3624,22.0027,22.1253,454400.0],["2015-09-09",22.1989,22.3216,21.8964,21.9373,492300.0],["2015-09-10",21.9291,22.109,21.7819,21.9782,221500.0],["2015-09-11",21.7656,22.1662,21.7656,22.1417,439500.0],["2015-09-14",22.2153,22.4279,22.1008,22.3706,369200.0],["2015-09-15",22.4197,23.0983,22.4197,23.0166,347600.0],["2015-09-16",22.943,23.0493,22.6077,22.6895,241000.0],["2015-09-17",22.7059,23.4336,22.7059,23.0411,253300.0],["2015-09-18",22.7876,22.9593,22.3624,22.4687,507500.0],["2015-09-21",22.5914,23.0247,22.4851,22.7631,274700.0],["2015-09-22",22.5914,22.7794,22.4851,22.7059,183800.0],["2015-09-23",22.8121,22.8857,22.5341,22.6404,495500.0],["2015-09-24",22.575,22.5832,22.2071,22.248,348700.0],["2015-09-25",22.297,22.6323,22.1662,22.3216,353700.0],["2015-09-28",22.2807,22.3461,21.6102,21.8719,411800.0],["2015-09-29",21.8555,22.0763,21.4876,21.6756,593500.0],["2015-09-30",21.9209,21.97,21.553,21.7165,691200.0],["2015-10-01",21.6756,22.1907,21.5366,22.0599,337700.0],["2015-10-02",21.9291,22.0027,21.4549,21.7983,457700.0],["2015-10-05",22.0027,22.2725,21.9618,22.1744,442700.0],["2015-10-06",22.1744,22.2807,21.9046,21.9618,382700.0],["2015-10-07",22.0354,22.6241,22.0272,22.5096,253900.0],["2015-10-08",22.4687,22.9103,22.4687,22.8612,220800.0],["2015-10-09",22.9266,23.3354,22.853,23.2291,301600.0],["2015-10-12",23.2864,23.777,23.1065,23.7197,390700.0],["2015-10-13",23.7116,23.9895,23.3845,23.4744,463600.0],["2015-10-14",23.4172,23.499,22.853,22.8694,308500.0],["2015-10-15",22.9184,23.0166,22.387,22.9348,326200.0],["2015-10-16",23.0166,23.1392,22.7304,22.9184,286300.0],["2015-10-19",22.9021,23.3273,22.8285,23.2455,508300.0],["2015-10-20",23.2782,23.5399,23.2619,23.3927,191500.0],["2015-10-21",23.4417,23.4826,22.8203,22.853,200500.0],["2015-10-22",22.9266,23.2373,22.7958,23.2046,387100.0],["2015-10-23",23.3354,23.4826,22.8939,23.3027,215800.0],["2015-10-26",23.2618,23.7443,23.1229,23.687,265100.0],["2015-10-27",23.5971,23.6625,23.0493,23.2046,242900.0],["2015-10-28",23.3109,23.687,23.0901,23.4826,360400.0],["2015-10-29",23.4663,23.5971,23.27,23.499,201400.0],["2015-10-30",23.4008,23.6053,23.1801,23.3436,234900.0],["2015-11-02",23.4581,23.8996,23.2619,23.6788,358600.0],["2015-11-03",23.687,23.687,23.3191,23.499,268700.0],["2015-11-04",23.5071,23.7443,23.36,23.4499,174100.0],["2015-11-05",23.5153,23.777,23.27,23.7034,282800.0],["2015-11-06",23.638,23.6952,23.2946,23.5071,206000.0],["2015-11-09",23.5071,23.5071,22.8939,23.2537,401900.0],["2015-11-10",23.2373,23.4172,22.9675,23.131,431100.0],["2015-11-11",23.1801,23.3273,22.3216,22.5342,394800.0],["2015-11-12",22.3461,22.3461,21.6511,21.7002,451300.0],["2015-11-13",21.5612,21.831,20.8662,21.0052,502100.0],["2015-11-16",20.9643,21.6675,20.9643,21.3241,849000.0],["2015-11-17",21.4058,21.6838,21.0951,21.2341,833300.0],["2015-11-18",21.5285,21.6674,20.8253,21.2995,1476500.0],["2015-11-19",21.2177,21.4712,21.1523,21.3813,411600.0],["2015-11-20",21.5121,21.741,21.3568,21.7002,440500.0],["2015-11-23",21.6184,21.9782,21.6184,21.9046,344800.0],["2015-11-24",21.7492,22.0517,21.5612,22.0272,318600.0],["2015-11-25",22.019,22.2816,22.019,22.257,214300.0],["2015-11-27",22.2652,22.5032,22.1667,22.4211,128200.0],["2015-11-30",22.4458,22.4786,21.9616,22.0026,289400.0],["2015-12-01",22.2488,22.3473,21.9698,22.3309,271900.0],["2015-12-02",22.2652,22.4622,22.2078,22.3719,279100.0],["2015-12-03",22.4786,22.5114,21.8795,21.9205,315200.0],["2015-12-04",21.9287,22.7248,21.9287,22.4704,268700.0],["2015-12-07",22.3883,22.3965,21.9616,22.0682,172500.0],["2015-12-08",21.9616,22.1093,21.6989,21.7892,133200.0],["2015-12-09",21.6743,21.7728,20.9849,21.026,276800.0],["2015-12-10",21.0342,21.3378,20.6649,20.7552,208600.0],["2015-12-11",20.4515,20.632,20.0412,20.1889,406100.0],["2015-12-14",20.1396,20.3038,19.7129,19.7457,333700.0],["2015-12-15",19.8934,20.0904,19.6965,19.7867,338800.0],["2015-12-16",19.8606,20.1314,19.7293,20.0986,495600.0],["2015-12-17",20.1396,20.1396,19.8442,19.9016,344000.0],["2015-12-18",19.7785,19.8278,19.4585,19.4749,945600.0],["2015-12-21",19.5077,19.877,19.4749,19.8606,352500.0],["2015-12-22",19.9181,19.9181,19.4913,19.7293,294600.0],["2015-12-23",19.8278,20.0658,19.6718,19.9016,452900.0],["2015-12-24",19.9098,20.0247,19.6801,19.9098,117000.0],["2015-12-28",19.7621,19.8442,19.5077,19.8114,209500.0],["2015-12-29",19.8852,20.1314,19.8688,20.0658,255800.0],["2015-12-30",20.0001,20.0822,19.9016,20.0329,215700.0],["2015-12-31",20.0001,20.3038,19.9509,20.0412,445300.0],["2016-01-04",19.6226,19.6965,19.122,19.598,905500.0],["2016-01-05",19.6883,19.8278,19.4749,19.7785,399500.0],["2016-01-06",19.4585,19.6883,19.1548,19.2697,273800.0],["2016-01-07",18.9168,19.0892,18.6296,18.646,197400.0],["2016-01-08",18.646,18.7199,18.4572,18.4819,375500.0],["2016-01-11",18.5557,18.7527,18.2192,18.3505,347400.0],["2016-01-12",18.605,18.687,18.2849,18.5393,343600.0],["2016-01-13",18.5393,18.646,17.5463,17.6365,217100.0],["2016-01-14",17.6447,17.8827,17.3083,17.7268,330500.0],["2016-01-15",17.3165,17.7022,17.1605,17.5873,338200.0],["2016-01-19",17.8171,17.891,17.218,17.2344,405000.0],["2016-01-20",17.0128,17.4396,16.6599,17.2426,539300.0],["2016-01-21",17.3083,17.497,17.1934,17.3083,465900.0],["2016-01-22",17.4888,17.5463,17.3247,17.5216,385500.0],["2016-01-25",17.415,17.5134,17.2344,17.3001,262500.0],["2016-01-26",17.3411,17.9648,17.3165,17.9566,266900.0],["2016-01-27",17.5134,17.5134,16.5614,16.5779,840100.0],["2016-01-28",16.7338,17.0046,16.6435,16.9636,293500.0],["2016-01-29",17.0621,17.6201,16.9554,17.5955,526400.0],["2016-02-01",17.456,18.2274,17.3165,18.0059,560200.0],["2016-02-02",17.7514,17.8745,17.3903,17.4232,321000.0],["2016-02-03",17.5627,17.5627,17.0128,17.2344,165200.0],["2016-02-04",17.1934,17.4642,17.1031,17.2016,218800.0],["2016-02-05",17.1934,17.2508,16.3727,16.3891,397600.0],["2016-02-08",16.2003,16.5368,16.0608,16.4712,307300.0],["2016-02-09",16.2332,16.7092,16.2085,16.4383,228300.0],["2016-02-10",16.545,17.0457,16.5286,16.8241,252100.0],["2016-02-11",16.4137,16.7092,16.225,16.3234,215300.0],["2016-02-12",16.3234,16.6025,16.0526,16.5122,197900.0],["2016-02-16",16.783,17.3821,16.6517,17.2508,286600.0],["2016-02-17",17.3821,17.5791,17.0046,17.1113,346300.0],["2016-02-18",17.6365,20.6977,17.6365,20.1889,1841000.0],["2016-02-19",20.0904,20.1643,19.5487,20.0986,1345600.0],["2016-02-22",20.4269,20.8454,20.1725,20.7059,571600.0],["2016-02-23",20.6813,21.0506,20.4843,20.4843,503500.0],["2016-02-24",20.2545,20.4269,20.0247,20.3941,596300.0],["2016-02-25",20.394,20.4682,19.9079,19.9244,456800.0],["2016-02-26",20.0562,20.1221,19.8749,20.0974,483700.0],["2016-02-29",20.0727,20.4023,20.0397,20.0644,318500.0],["2016-03-01",20.3116,20.4682,20.048,20.46,292100.0],["2016-03-02",20.839,21.2016,20.8225,20.872,474800.0],["2016-03-03",20.8802,21.1357,20.872,20.9873,388000.0],["2016-03-04",21.1192,21.2181,20.9297,21.0121,378300.0],["2016-03-07",20.9709,21.1769,20.8143,21.045,646700.0],["2016-03-08",20.8884,21.0945,20.7401,20.839,264400.0],["2016-03-09",20.9461,21.1109,20.8472,20.872,189600.0],["2016-03-10",21.0285,21.0697,20.3281,20.3941,261500.0],["2016-03-11",20.633,21.045,20.5836,21.0038,470900.0],["2016-03-14",20.9873,21.3746,20.7484,21.3334,1082100.0],["2016-03-15",21.2181,21.2263,20.9956,21.0945,283400.0],["2016-03-16",21.0533,21.3746,20.9297,21.2263,208500.0],["2016-03-17",21.2263,21.696,21.0945,21.6218,410300.0],["2016-03-18",21.7042,21.9844,21.5477,21.8443,341600.0],["2016-03-21",21.8608,21.8608,21.3169,21.5394,230200.0],["2016-03-22",21.3829,21.5641,21.2016,21.251,205000.0],["2016-03-23",21.251,21.251,20.8967,20.9049,201100.0],["2016-03-24",20.839,21.0368,20.6001,20.9956,144000.0],["2016-03-28",21.0121,21.3499,20.9626,21.2263,202600.0],["2016-03-29",21.1604,22.1492,21.0121,22.0668,344700.0],["2016-03-30",22.2316,22.5117,22.0585,22.3057,538100.0],["2016-03-31",22.3057,22.487,22.0173,22.0338,215200.0],["2016-04-01",21.8525,22.1574,21.7125,21.9185,186300.0],["2016-04-04",21.9844,22.0173,21.3581,21.4158,297300.0],["2016-04-05",21.2181,21.6053,21.0697,21.5641,417500.0],["2016-04-06",21.5312,21.9679,21.3499,21.8196,394000.0],["2016-04-07",21.7619,21.8937,21.3829,21.4405,347800.0],["2016-04-08",21.6465,21.6465,21.1604,21.2675,289000.0],["2016-04-11",21.4241,21.4488,21.1274,21.1357,265600.0],["2016-04-12",21.1933,21.3252,21.045,21.3087,416600.0],["2016-04-13",21.424,22.1986,21.3334,22.1986,475700.0],["2016-04-14",22.1574,22.281,21.8361,22.1327,248300.0],["2016-04-15",22.0585,22.2893,21.869,21.902,160500.0],["2016-04-18",21.8361,22.0009,21.6548,21.8937,135600.0],["2016-04-19",21.902,21.9679,21.5147,21.5312,222900.0],["2016-04-20",21.5229,21.6712,21.3581,21.5476,200700.0],["2016-04-21",21.4735,21.6383,21.3334,21.3911,165000.0],["2016-04-22",21.4076,21.6218,21.4076,21.5065,205400.0],["2016-04-25",21.424,21.5394,21.1933,21.3169,143200.0],["2016-04-26",21.3746,22.2316,21.2922,21.9432,343800.0],["2016-04-27",21.902,22.0338,21.6795,21.8031,123700.0],["2016-04-28",21.6301,21.7207,21.4076,21.4653,277000.0],["2016-04-29",21.4652,21.5064,21.1521,21.3169,222400.0],["2016-05-02",21.4735,21.7619,21.3169,21.6465,264500.0],["2016-05-03",21.4735,21.5971,20.9379,21.0945,314000.0],["2016-05-04",21.0285,21.3829,20.9873,21.284,251600.0],["2016-05-05",21.3499,21.5147,21.1521,21.1521,212600.0],["2016-05-06",21.0368,21.5477,21.0368,21.5229,305100.0],["2016-05-09",21.5229,21.8361,21.4982,21.7125,367000.0],["2016-05-10",21.7454,21.869,21.5724,21.7536,191600.0],["2016-05-11",21.5889,21.5889,20.7896,20.839,223200.0],["2016-05-12",21.0038,21.2016,20.7978,21.0121,302100.0],["2016-05-13",21.0038,21.1109,20.6083,20.6248,140300.0],["2016-05-16",20.6989,20.8802,20.5589,20.7072,185100.0],["2016-05-17",20.6412,20.7978,20.1633,20.2457,244000.0],["2016-05-18",20.0892,20.5671,20.0315,20.3446,181100.0],["2016-05-19",20.2457,20.5506,20.0644,20.3199,187200.0],["2016-05-20",20.4435,20.7566,20.4435,20.5836,234700.0],["2016-05-23",20.5587,20.7987,20.5339,20.5422,193800.0],["2016-05-24",20.6084,21.3861,20.6084,21.3612,223900.0],["2016-05-25",21.3778,21.5102,21.2371,21.3778,174900.0],["2016-05-26",21.5267,21.5267,21.3282,21.3447,123900.0],["2016-05-27",21.3364,21.8659,21.3282,21.8328,150800.0],["2016-05-31",21.7832,21.9321,21.5515,21.9073,237800.0],["2016-06-01",21.8328,22.1058,21.7584,22.0976,172800.0],["2016-06-02",21.9983,22.2134,21.9238,22.2134,153100.0],["2016-06-03",22.1968,22.1968,21.7253,21.9652,173300.0],["2016-06-06",21.9238,22.0976,21.8659,21.9652,192700.0],["2016-06-07",21.9404,22.4119,21.8907,22.2134,313600.0],["2016-06-08",22.2299,22.4781,22.2299,22.4285,203800.0],["2016-06-09",22.3375,22.3375,21.8245,21.8328,238900.0],["2016-06-10",21.6343,21.7914,21.4357,21.6343,219200.0],["2016-06-13",21.6343,21.7253,21.2206,21.2702,258200.0],["2016-06-14",21.2123,21.8328,21.1875,21.7418,211500.0],["2016-06-15",21.8163,21.9486,21.7004,21.7666,259800.0],["2016-06-16",21.6508,21.717,21.0634,21.444,293100.0],["2016-06-17",21.5019,21.8659,21.171,21.535,478100.0],["2016-06-20",21.8659,21.9735,21.4771,21.5019,477100.0],["2016-06-21",21.6094,21.6343,21.0634,21.2454,468200.0],["2016-06-22",22.0893,22.9166,21.3033,22.627,1301500.0],["2016-06-23",22.7842,23.5288,22.7842,23.1896,759700.0],["2016-06-24",22.2217,22.718,22.1472,22.5691,555000.0],["2016-06-27",22.3292,22.5195,21.9238,22.4781,427400.0],["2016-06-28",22.6767,22.9993,22.5939,22.7263,305500.0],["2016-06-29",23.0159,23.1482,22.6932,22.7677,288000.0],["2016-06-30",22.7594,23.0738,22.5029,23.0159,473000.0],["2016-07-01",23.1152,23.3964,22.6601,22.7015,475200.0],["2016-07-05",22.6767,22.8339,22.3375,22.4947,421000.0],["2016-07-06",22.445,22.8421,22.263,22.7842,205000.0],["2016-07-07",22.8256,23.14,22.8256,22.9497,355000.0],["2016-07-08",23.2062,23.7191,23.2062,23.5453,251600.0],["2016-07-11",23.595,24.0169,23.5619,23.8928,277700.0],["2016-07-12",23.9259,24.3727,23.8184,24.1989,251800.0],["2016-07-13",24.1576,24.3396,24.0748,24.1658,244800.0],["2016-07-14",24.2238,24.4637,24.141,24.2072,195900.0],["2016-07-15",24.3313,24.7036,23.9756,24.1576,423000.0],["2016-07-18",24.2072,24.4637,24.0583,24.4471,260500.0],["2016-07-19",24.4471,24.7781,24.4471,24.5878,382300.0],["2016-07-20",24.6457,24.8773,24.414,24.687,241100.0],["2016-07-21",24.5795,24.7119,24.232,24.5216,284400.0],["2016-07-22",24.596,24.7532,24.3561,24.6622,218100.0],["2016-07-25",24.7036,25.0014,24.5629,24.8939,378500.0],["2016-07-26",24.8939,25.0262,24.6788,24.8773,150900.0],["2016-07-27",24.9435,25.0097,24.7367,24.8691,173100.0],["2016-07-28",24.836,24.9683,24.6291,24.8691,164300.0],["2016-07-29",24.9021,25.0428,24.6374,25.0014,410200.0],["2016-08-01",25.0428,25.2083,24.7532,24.9435,217300.0],["2016-08-02",24.927,25.0593,24.4802,24.8691,445500.0],["2016-08-03",24.7201,24.8277,24.323,24.8029,290700.0],["2016-08-04",24.8194,24.9601,24.6457,24.8525,204700.0],["2016-08-05",24.9435,25.3075,24.9435,25.0593,239300.0],["2016-08-08",25.0511,25.1421,24.8111,24.8856,188500.0],["2016-08-09",24.8194,25.0014,24.6788,25.0014,185800.0],["2016-08-10",24.9683,25.0262,24.745,24.8608,133000.0],["2016-08-11",25.0262,25.1007,24.8856,25.0014,147000.0],["2016-08-12",24.927,25.0593,24.8194,24.927,138200.0],["2016-08-15",24.9435,25.2331,24.8525,25.1586,128900.0],["2016-08-16",25.0262,25.1503,24.8939,24.927,205900.0],["2016-08-17",24.7781,24.9518,24.5216,24.5712,621900.0],["2016-08-18",24.6291,25.1007,24.505,25.0511,255100.0],["2016-08-19",25.0014,25.0014,24.5216,24.5464,770000.0],["2016-08-22",24.5464,25.0924,24.4058,24.9187,441200.0],["2016-08-23",25.0924,25.8287,24.9849,25.8122,1165500.0],["2016-08-24",21.5515,23.231,21.5184,22.536,3267300.0],["2016-08-25",22.3788,22.9828,22.2051,22.8421,1225300.0],["2016-08-26",22.8752,23.0407,22.2713,22.4202,439200.0],["2016-08-29",22.4202,22.6188,22.2961,22.354,551100.0],["2016-08-30",22.2382,22.3788,22.081,22.172,334200.0],["2016-08-31",22.2218,22.3381,22.0225,22.1471,343600.0],["2016-09-01",22.1305,22.3049,21.7983,22.0475,301700.0],["2016-09-02",22.2218,22.4128,21.9229,22.2218,400800.0],["2016-09-06",22.2301,22.3879,22.0391,22.3879,382400.0],["2016-09-07",22.3713,22.5457,22.2135,22.3547,341000.0],["2016-09-08",22.1471,22.4627,22.0973,22.1637,227400.0],["2016-09-09",22.0225,22.1305,21.242,21.2586,412100.0],["2016-09-12",21.2004,21.707,21.2004,21.6821,313300.0],["2016-09-13",21.5492,21.7153,21.1091,21.217,246400.0],["2016-09-14",21.2004,21.3914,21.051,21.2336,304900.0],["2016-09-15",21.1921,21.4246,21.1506,21.325,155100.0],["2016-09-16",21.2669,21.3333,21.0925,21.1091,441900.0],["2016-09-19",21.1838,21.5741,21.1838,21.4994,396100.0],["2016-09-20",21.6406,21.7153,21.1008,21.1755,300000.0],["2016-09-21",21.3167,21.5326,21.1838,21.4911,209200.0],["2016-09-22",21.6073,21.8481,21.599,21.7153,279100.0],["2016-09-23",21.6073,21.8565,21.5824,21.6239,253100.0],["2016-09-26",21.5907,21.7651,21.1755,21.3084,500900.0],["2016-09-27",21.2835,21.5409,21.217,21.516,238000.0],["2016-09-28",21.4579,21.4662,20.5693,20.7271,440200.0],["2016-09-29",20.5859,20.669,20.2205,20.287,329000.0],["2016-09-30",20.287,20.4863,20.2039,20.3949,377900.0],["2016-10-03",20.2371,20.5361,20.1873,20.3119,318200.0],["2016-10-04",20.2621,20.5278,20.1458,20.2538,260200.0],["2016-10-05",20.3866,20.669,20.287,20.5776,184500.0],["2016-10-06",20.561,20.8849,20.4448,20.8766,249400.0],["2016-10-07",20.8517,21.0676,20.561,20.5859,204700.0],["2016-10-10",20.6108,20.8101,20.3949,20.4032,180400.0],["2016-10-11",20.3202,20.3866,20.0711,20.1375,303700.0],["2016-10-12",20.2288,20.4531,20.0462,20.37,358500.0],["2016-10-13",20.2289,20.9596,19.9797,20.0296,300800.0],["2016-10-14",20.1624,20.3119,20.1209,20.2372,218100.0],["2016-10-17",20.2787,20.3368,20.1292,20.1458,145000.0],["2016-10-18",20.3783,20.9513,20.3285,20.752,254500.0],["2016-10-19",20.752,20.943,20.5444,20.9015,225100.0],["2016-10-20",20.6524,20.7022,20.2289,20.3534,192500.0],["2016-10-21",19.1493,19.4815,18.3438,18.7507,961000.0],["2016-10-24",18.7673,19.141,18.7673,19.141,401500.0],["2016-10-25",18.8919,19.2656,18.7258,19.0995,473500.0],["2016-10-26",19.0995,19.2656,18.6843,18.9334,246800.0],["2016-10-27",19.0164,19.141,18.6843,18.8504,203200.0],["2016-10-28",18.8504,19.4317,18.8504,19.3071,203800.0],["2016-10-31",19.4317,19.4732,19.1825,19.4317,270900.0],["2016-11-01",19.2656,19.4316,18.7673,18.8919,285500.0],["2016-11-02",18.8504,19.1659,18.6843,18.8919,178600.0],["2016-11-03",18.8504,19.058,18.6843,18.7258,228200.0],["2016-11-04",18.7673,19.7057,18.7673,19.1825,385900.0],["2016-11-07",19.5977,19.6808,19.2656,19.4732,236100.0],["2016-11-08",19.2656,19.6642,19.1825,19.5562,141700.0],["2016-11-09",19.1825,20.3451,18.9749,20.3036,323000.0],["2016-11-10",20.5942,21.051,20.3866,20.9264,467200.0],["2016-11-11",21.0509,21.3831,20.8433,21.3831,481100.0],["2016-11-14",21.5907,21.9229,21.217,21.7568,483500.0],["2016-11-15",21.8399,21.9229,21.1755,21.5907,335800.0],["2016-11-16",22.0059,22.2966,21.6738,22.0475,477400.0],["2016-11-17",22.0475,22.7118,21.9644,22.6287,450200.0],["2016-11-18",22.7118,22.8779,21.9229,22.0475,501200.0],["2016-11-21",22.0059,22.5872,21.9063,22.5042,263900.0],["2016-11-22",22.7118,23.0024,22.5042,22.9609,290100.0],["2016-11-23",22.8363,23.0855,22.6287,23.0855,181600.0],["2016-11-25",23.0439,23.2266,22.9609,23.1685,82400.0],["2016-11-28",23.127,23.127,22.5872,22.7948,348200.0],["2016-11-29",22.8363,22.9194,22.5872,22.6287,409200.0],["2016-11-30",22.7948,22.7948,22.0475,22.2135,587700.0],["2016-12-01",23.2931,24.1235,22.7118,23.3346,1015700.0],["2016-12-02",23.4591,24.9124,23.2931,24.7463,932400.0],["2016-12-05",24.9124,25.2445,24.4141,25.203,630200.0],["2016-12-06",25.3276,26.241,25.1615,25.8674,590600.0],["2016-12-07",25.959,26.7507,25.6673,26.334,939900.0],["2016-12-08",26.2924,27.3757,26.2507,27.2924,549100.0],["2016-12-09",27.2091,27.3757,26.9174,27.3341,387900.0],["2016-12-12",27.3341,27.3757,26.7924,26.959,359400.0],["2016-12-13",27.1674,27.2507,26.584,26.834,451500.0],["2016-12-14",26.834,27.0007,26.334,26.5424,347600.0],["2016-12-15",26.6257,26.984,26.1674,26.334,367700.0],["2016-12-16",26.459,26.9174,26.334,26.6257,963000.0],["2016-12-19",26.7507,27.4174,26.7507,27.0424,481800.0],["2016-12-20",27.084,27.1674,26.584,27.0424,279500.0],["2016-12-21",26.9174,27.084,26.584,26.709,258500.0],["2016-12-22",26.5424,26.7507,25.9173,26.0424,205000.0],["2016-12-23",26.1674,26.334,26.0007,26.1674,129300.0],["2016-12-27",26.209,26.584,26.1674,26.4174,149500.0],["2016-12-28",26.584,26.7924,26.2507,26.5007,281600.0],["2016-12-29",26.584,26.709,26.1674,26.4174,187600.0],["2016-12-30",26.334,26.3757,25.7757,25.8757,299300.0],["2017-01-03",26.3757,26.834,26.2507,26.2924,596300.0],["2017-01-04",26.4174,26.6257,26.2507,26.6257,353700.0],["2017-01-05",26.084,26.084,24.5006,24.6256,916800.0],["2017-01-06",24.5423,25.1257,24.3756,24.959,429400.0],["2017-01-09",24.959,24.959,24.5423,24.6673,374400.0],["2017-01-10",24.7507,25.2507,24.709,25.084,267900.0],["2017-01-11",24.3756,24.6673,24.1256,24.2506,330200.0],["2017-01-12",24.2923,24.4173,24.1256,24.209,311700.0],["2017-01-13",24.334,24.6923,24.2923,24.459,218000.0],["2017-01-17",24.459,24.709,24.2923,24.4173,272100.0],["2017-01-18",24.459,24.6257,23.959,24.209,239600.0],["2017-01-19",24.1256,24.2506,23.7506,23.959,188300.0],["2017-01-20",23.9173,24.3756,23.9173,24.2923,420000.0],["2017-01-23",24.2923,24.509,24.1673,24.334,163800.0],["2017-01-24",24.584,24.9173,24.5006,24.9173,253000.0],["2017-01-25",25.0007,25.5257,25.0007,25.209,232700.0],["2017-01-26",25.209,25.209,24.2923,24.3756,444300.0],["2017-01-27",24.2923,24.3756,23.834,24.0006,275600.0],["2017-01-30",23.6256,23.7756,23.2506,23.6673,229400.0],["2017-01-31",23.5423,23.959,23.4423,23.834,385600.0],["2017-02-01",24.0006,24.334,23.584,23.7506,331300.0],["2017-02-02",23.7923,23.7923,23.3756,23.5006,258900.0],["2017-02-03",23.584,24.0256,23.459,23.8756,256700.0],["2017-02-06",23.709,23.7923,23.4006,23.7506,295200.0],["2017-02-07",23.7506,23.959,23.509,23.834,264900.0],["2017-02-08",23.6673,24.0423,23.5423,24.0423,239800.0],["2017-02-09",24.1673,24.7506,24.084,24.6256,263200.0],["2017-02-10",24.6257,24.9173,24.459,24.9173,202400.0],["2017-02-13",24.9173,24.959,23.9173,24.0423,347300.0],["2017-02-14",23.8756,24.459,23.8756,24.2923,270500.0],["2017-02-15",24.1256,24.4173,23.9173,24.1256,279600.0],["2017-02-16",24.1256,24.4173,24.0423,24.3756,241500.0],["2017-02-17",24.3756,24.5006,24.1673,24.2506,377800.0],["2017-02-21",24.2923,24.584,23.9173,24.5423,499200.0],["2017-02-22",23.9173,24.7923,23.5006,23.6673,579500.0],["2017-02-23",22.9173,22.9173,21.7922,22.2506,800400.0],["2017-02-24",22.0422,22.3756,21.5422,22.3339,947900.0],["2017-02-27",22.2506,22.6673,22.2506,22.5423,474500.0],["2017-02-28",22.4589,22.7506,22.3756,22.5006,459300.0],["2017-03-01",22.9173,23.1256,22.7506,22.8756,305300.0],["2017-03-02",22.884,22.9676,22.633,22.884,201000.0],["2017-03-03",22.8003,23.0513,22.633,22.7166,245900.0],["2017-03-06",22.5911,22.6999,22.2983,22.3819,234500.0],["2017-03-07",22.2564,22.4238,22.1309,22.1728,305400.0],["2017-03-08",22.2146,22.4656,22.0473,22.2564,330700.0],["2017-03-09",22.2146,22.5911,22.0891,22.1728,328600.0],["2017-03-10",22.3401,22.5911,22.2146,22.2983,435700.0],["2017-03-13",22.3819,22.5911,22.2815,22.5911,240400.0],["2017-03-14",22.5493,22.9091,22.3401,22.8003,391400.0],["2017-03-15",22.884,23.4278,22.6748,23.3023,487600.0],["2017-03-16",23.3442,23.8044,23.227,23.5533,339200.0],["2017-03-17",23.6788,23.7207,23.2605,23.4278,521300.0],["2017-03-20",23.386,23.5115,23.135,23.135,237400.0],["2017-03-21",23.2187,23.3442,22.633,22.884,563900.0],["2017-03-22",22.8003,22.9676,22.4656,22.8003,290200.0],["2017-03-23",22.8003,23.4278,22.8003,23.135,225600.0],["2017-03-24",23.1768,23.3442,23.0095,23.1768,268300.0],["2017-03-27",22.8003,22.9676,22.4238,22.6748,420100.0],["2017-03-28",22.633,22.633,22.2983,22.4656,569200.0],["2017-03-29",22.4238,23.0346,22.3401,22.8421,580300.0],["2017-03-30",22.884,23.0346,22.5911,22.7585,422900.0],["2017-03-31",22.7585,22.884,22.4907,22.5911,813600.0],["2017-04-03",22.5493,22.7585,22.1309,22.2146,600800.0],["2017-04-04",22.1728,22.5493,21.8381,22.0054,507200.0],["2017-04-05",22.1309,22.3401,21.8799,21.9636,477500.0],["2017-04-06",22.1309,22.884,22.0891,22.884,622100.0],["2017-04-07",22.7166,23.2605,22.633,22.9258,433700.0],["2017-04-10",22.8421,23.135,22.7166,22.7166,306500.0],["2017-04-11",22.7166,23.0513,22.6748,23.0513,343900.0],["2017-04-12",23.0095,23.0931,22.6162,22.633,164500.0],["2017-04-13",22.5493,22.633,22.1309,22.2146,269600.0],["2017-04-17",22.2146,22.4238,22.0891,22.3401,272700.0],["2017-04-18",22.2983,22.633,22.2564,22.5911,266800.0],["2017-04-19",22.7166,23.0931,22.6748,23.0513,310900.0],["2017-04-20",23.2605,23.6621,23.1768,23.5952,289900.0],["2017-04-21",23.5115,23.6788,23.3442,23.4278,261800.0],["2017-04-24",23.8462,23.8462,23.4948,23.5115,250300.0],["2017-04-25",23.6788,23.9717,23.5533,23.5952,269300.0],["2017-04-26",23.6788,24.1809,23.4111,23.9717,499200.0],["2017-04-27",23.9299,23.9299,23.2187,23.4278,351100.0],["2017-04-28",23.4697,23.5952,23.2438,23.3442,312400.0],["2017-05-01",23.5115,23.9299,23.3023,23.7625,384200.0],["2017-05-02",23.7207,24.2645,23.637,24.0972,324000.0],["2017-05-03",23.9299,24.1809,23.7458,23.9717,241000.0],["2017-05-04",24.0554,24.2227,23.8462,24.0135,196000.0],["2017-05-05",24.0972,24.1809,23.8044,24.1809,338200.0],["2017-05-08",24.2227,24.2645,23.9299,23.9717,199200.0],["2017-05-09",23.9717,24.3064,23.9299,24.2645,208600.0],["2017-05-10",24.2645,24.3064,23.9299,24.139,227800.0],["2017-05-11",24.0972,24.139,23.6788,24.0135,378200.0],["2017-05-12",23.8462,23.9299,22.9676,22.9676,465900.0],["2017-05-15",23.0095,23.4278,22.9258,22.9676,457100.0],["2017-05-16",23.0513,23.1182,22.7166,22.8421,343600.0],["2017-05-17",22.8421,22.8421,22.4656,22.5911,278600.0],["2017-05-18",22.6748,22.7585,22.5074,22.633,228100.0],["2017-05-19",22.5911,22.8421,22.5074,22.7166,229200.0],["2017-05-22",22.7585,22.8421,22.5911,22.6748,276500.0],["2017-05-23",22.7585,22.8421,22.5493,22.633,198900.0],["2017-05-24",22.5911,22.7166,22.4238,22.5911,625800.0],["2017-05-25",22.7166,22.884,22.5493,22.5911,437400.0],["2017-05-26",22.5911,22.633,22.2983,22.5493,492000.0],["2017-05-30",22.5577,22.8517,22.5157,22.6837,610600.0],["2017-05-31",22.7257,22.7257,22.1628,22.2636,696900.0],["2017-06-01",22.3056,22.8517,22.2384,22.8097,534900.0],["2017-06-02",22.7677,23.0198,22.3056,22.3897,694100.0],["2017-06-05",22.3477,22.5577,22.1796,22.5157,565000.0],["2017-06-06",22.3897,22.5577,22.1796,22.1796,367500.0],["2017-06-07",22.1796,22.7257,22.0956,22.6417,288100.0],["2017-06-08",22.6417,23.1878,22.5157,23.0198,354800.0],["2017-06-09",22.9778,23.2298,22.8517,23.0198,522200.0],["2017-06-12",23.0198,23.6919,22.9778,23.5238,290100.0],["2017-06-13",23.6499,23.6499,23.129,23.2298,323600.0],["2017-06-14",23.2298,23.6499,23.1878,23.5658,302600.0],["2017-06-15",23.4398,23.4818,23.0198,23.2298,265900.0],["2017-06-16",22.9778,22.9778,22.5157,22.7257,717900.0],["2017-06-19",22.7677,22.8937,22.3056,22.8937,742200.0],["2017-06-20",22.8517,22.9357,21.9276,22.0116,732100.0],["2017-06-21",24.7,27.0524,24.406,26.8844,3877100.0],["2017-06-22",26.8424,27.3885,26.1283,26.5483,1523100.0],["2017-06-23",26.6744,27.5145,26.5063,27.1364,1191200.0],["2017-06-26",27.2625,27.5649,26.9684,27.0524,773500.0],["2017-06-27",27.0944,27.3465,26.7584,26.7584,778300.0],["2017-06-28",27.0104,27.5145,27.0104,27.1784,472800.0],["2017-06-29",27.2625,27.3045,26.7584,26.8844,465600.0],["2017-06-30",27.0524,27.4305,26.9096,27.3045,549600.0],["2017-07-03",27.3045,27.5145,27.0104,27.1784,182500.0],["2017-07-05",27.1364,27.2205,26.8004,27.0944,445800.0],["2017-07-06",27.1364,27.1364,26.3803,26.5063,384000.0],["2017-07-07",26.5903,26.8844,26.5063,26.8424,429900.0],["2017-07-10",26.7584,26.7584,26.1535,26.5904,528100.0],["2017-07-11",26.5904,26.7164,26.3383,26.4643,490700.0],["2017-07-12",26.6324,26.9264,26.4643,26.4643,281200.0],["2017-07-13",26.4223,26.7584,26.3803,26.6324,251100.0],["2017-07-14",26.6744,26.8424,26.6156,26.8004,249300.0],["2017-07-17",26.8004,27.1784,26.7164,26.8004,333500.0],["2017-07-18",26.7164,27.1784,26.5483,27.1784,373400.0],["2017-07-19",27.1784,27.4305,27.086,27.1364,374100.0],["2017-07-20",27.1364,27.4725,27.0524,27.3465,421900.0],["2017-07-21",27.3885,27.3885,27.0944,27.1784,296900.0],["2017-07-24",27.1364,27.2625,26.9684,27.2204,247100.0],["2017-07-25",27.2625,27.8926,27.2205,27.5565,458200.0],["2017-07-26",27.5565,27.9346,27.5145,27.5985,405000.0],["2017-07-27",27.6405,28.1026,27.5145,27.9346,405000.0],["2017-07-28",27.7665,27.9766,27.5565,27.7245,277600.0],["2017-07-31",27.8505,28.6487,27.7665,28.3966,782900.0],["2017-08-01",27.9346,28.3126,27.5313,28.0186,912500.0],["2017-08-02",27.9766,28.1446,27.2625,27.3885,439900.0],["2017-08-03",27.4305,27.5565,27.2037,27.3885,339300.0],["2017-08-04",27.5145,27.8085,27.3717,27.7245,300200.0],["2017-08-07",27.8506,27.9766,27.5565,27.8506,261700.0],["2017-08-08",27.8506,27.9598,27.5565,27.7245,224000.0],["2017-08-09",27.4725,27.6825,27.2205,27.3885,344900.0],["2017-08-10",27.2625,27.4305,26.8424,27.1364,304000.0],["2017-08-11",26.8844,27.4725,26.2123,27.1784,351100.0],["2017-08-14",27.4305,27.5565,27.2625,27.4305,432100.0],["2017-08-15",27.3885,27.3885,26.2123,26.7584,589200.0],["2017-08-16",26.8004,27.2373,26.7164,26.8004,522500.0],["2017-08-17",26.7164,26.9264,25.9602,25.9602,357300.0],["2017-08-18",25.7922,26.2375,25.7922,26.0863,346300.0],["2017-08-21",25.9602,26.2963,25.8342,26.1703,276500.0],["2017-08-22",26.2963,26.6744,26.0863,26.2543,719000.0],["2017-08-23",20.7514,21.9276,20.6086,20.9614,4311300.0],["2017-08-24",21.0454,21.1715,19.6844,19.7852,1937700.0],["2017-08-25",19.6592,20.3313,19.6592,20.2473,1025200.0],["2017-08-28",20.2053,20.2473,19.7432,19.8272,1010900.0],["2017-08-29",19.4492,20.1633,19.4492,19.9533,846600.0],["2017-08-30",19.9113,19.9953,19.7936,19.9113,514500.0],["2017-08-31",19.9113,20.0793,19.8693,20.0373,832900.0],["2017-09-01",20.0373,20.5666,19.9113,20.4994,794200.0],["2017-09-05",20.4573,20.8354,20.3313,20.4573,618600.0],["2017-09-06",20.6254,20.6926,20.2053,20.2473,548500.0],["2017-09-07",20.4667,20.9731,20.3401,20.8887,715200.0],["2017-09-08",20.7199,20.8887,20.4667,20.7199,473700.0],["2017-09-11",20.8465,21.0575,20.6355,20.7199,402900.0],["2017-09-12",20.8465,21.2685,20.8043,21.1419,698000.0],["2017-09-13",21.1419,21.5217,21.0153,21.1419,423900.0],["2017-09-14",21.0575,21.2685,20.9309,21.0575,402800.0],["2017-09-15",21.0997,21.6905,21.0153,21.5639,844500.0],["2017-09-18",21.6483,21.6483,21.1841,21.4373,421100.0],["2017-09-19",21.3951,21.5217,21.1841,21.3951,259700.0],["2017-09-20",21.3529,21.6736,21.2685,21.6483,377800.0],["2017-09-21",21.5639,21.7327,21.2939,21.3107,383500.0],["2017-09-22",21.3529,22.0956,21.3529,22.0281,394100.0],["2017-09-25",22.0703,22.2813,21.6905,21.9015,461400.0],["2017-09-26",22.0281,22.3657,21.8593,22.1125,626000.0],["2017-09-27",22.3235,22.5345,22.1125,22.4079,576900.0],["2017-09-28",22.3235,22.6611,22.1547,22.6189,573100.0],["2017-09-29",22.6189,22.8721,22.5345,22.7033,524800.0],["2017-10-02",22.7877,22.9987,22.6189,22.9987,297000.0],["2017-10-03",23.0831,23.2097,22.7877,23.1253,297800.0],["2017-10-04",23.2097,23.3279,22.9987,23.1675,333600.0],["2017-10-05",23.1253,23.5895,22.9987,22.9987,470000.0],["2017-10-06",22.9987,23.2941,22.8299,22.9565,436500.0],["2017-10-09",22.9565,23.1675,22.6611,22.7877,505900.0],["2017-10-10",22.9987,23.024,22.8299,22.8721,184900.0],["2017-10-11",22.8299,23.0409,22.6611,22.7455,389300.0],["2017-10-12",22.5345,22.9987,22.3657,22.8721,378300.0],["2017-10-13",22.9565,23.2097,22.8721,22.9143,315200.0],["2017-10-16",22.9143,23.1675,22.8299,23.1253,202100.0],["2017-10-17",23.0409,23.2097,22.8721,22.8721,403600.0],["2017-10-18",22.9143,23.8258,22.9143,23.4629,455500.0],["2017-10-19",23.4207,23.6317,23.2097,23.3363,555800.0],["2017-10-20",23.5473,23.7161,23.1675,23.2941,517800.0],["2017-10-23",23.2941,23.3363,22.8299,22.9143,483300.0],["2017-10-24",22.8721,23.9271,22.7877,23.5895,366400.0],["2017-10-25",23.6317,23.7583,23.3363,23.5895,616700.0],["2017-10-26",23.6739,23.9693,23.5895,23.6317,520600.0],["2017-10-27",23.7161,23.7414,23.3194,23.3785,344800.0],["2017-10-30",23.2519,23.4207,22.7033,22.8299,303900.0],["2017-10-31",22.9565,23.1675,22.7033,22.7455,625000.0],["2017-11-01",22.9565,23.0831,22.7455,22.9143,448200.0],["2017-11-02",22.7877,22.8552,22.391,22.6189,322700.0],["2017-11-03",22.6611,22.8721,22.4501,22.4923,427400.0],["2017-11-06",22.4079,22.6189,22.3235,22.3235,276200.0],["2017-11-07",22.4079,22.5345,21.9268,22.0281,630400.0],["2017-11-08",21.9015,22.7286,21.8593,22.5767,386300.0],["2017-11-09",22.4501,22.7877,22.3657,22.6189,264800.0],["2017-11-10",22.6189,22.813,22.6189,22.7455,172500.0],["2017-11-13",22.6611,22.8721,22.5345,22.7455,252600.0],["2017-11-14",22.7033,22.9143,22.7033,22.8299,389500.0],["2017-11-15",22.6611,22.8721,22.5345,22.7033,278900.0],["2017-11-16",22.8721,23.1675,22.7286,23.1253,402000.0],["2017-11-17",22.9987,23.4207,22.9987,23.4207,253300.0],["2017-11-20",23.4207,23.5895,23.3363,23.5895,379900.0],["2017-11-21",23.6317,23.6739,23.3363,23.5895,324000.0],["2017-11-22",23.6739,23.9693,23.5304,23.5895,241800.0],["2017-11-24",23.6317,23.6317,23.3363,23.6317,134700.0],["2017-11-27",23.5051,23.8427,23.4629,23.5895,680700.0],["2017-11-28",23.6317,24.6867,23.5895,24.6445,574000.0],["2017-11-29",24.7289,25.1087,24.5601,24.8977,625100.0],["2017-11-30",24.7711,27.7673,24.7289,27.7673,1073300.0],["2017-12-01",27.9361,28.0627,26.5435,27.8939,665000.0],["2017-12-04",28.1049,28.9066,28.1049,28.3158,578000.0],["2017-12-05",28.2315,28.3159,27.0499,27.1765,710900.0],["2017-12-06",27.3031,27.455,26.8389,26.8811,592900.0],["2017-12-07",26.8811,27.3453,26.7207,27.0077,777800.0],["2017-12-08",27.1517,27.4058,26.7705,26.7705,444900.0],["2017-12-11",26.8128,26.8128,26.3045,26.3045,308500.0],["2017-12-12",26.3469,26.3892,25.8809,26.008,533000.0],["2017-12-13",26.0504,26.3892,25.8809,26.1774,430100.0],["2017-12-14",26.2198,26.3045,25.5844,25.7539,377000.0],["2017-12-15",25.8809,26.4739,25.8809,26.3045,1078000.0],["2017-12-18",26.601,27.2364,26.601,27.067,336200.0],["2017-12-19",27.1093,27.1517,26.7705,27.1093,329200.0],["2017-12-20",27.194,27.2788,27.0077,27.1093,367900.0],["2017-12-21",27.1093,27.2364,26.9823,27.0246,220700.0],["2017-12-22",27.0246,27.0246,26.6857,26.8128,176400.0],["2017-12-26",26.8975,27.1517,26.8975,27.1093,214300.0],["2017-12-27",27.2364,27.2533,26.8552,26.8975,167400.0],["2017-12-28",26.8552,27.067,26.5587,26.8552,212100.0],["2017-12-29",26.9822,27.1093,26.3892,26.4316,322900.0],["2018-01-02",26.474,26.601,26.3045,26.5163,206100.0],["2018-01-03",26.6857,26.9399,26.4316,26.7705,341400.0],["2018-01-04",26.9823,27.2364,26.7959,27.0246,306600.0],["2018-01-05",27.067,27.067,26.5163,26.601,194400.0],["2018-01-08",26.5587,26.9653,26.4994,26.6857,295600.0],["2018-01-09",26.6857,26.9399,26.4316,26.6434,234500.0],["2018-01-10",26.5163,26.601,26.0504,26.2198,206200.0],["2018-01-11",26.2622,26.8128,26.1774,26.7281,196200.0],["2018-01-12",26.8975,27.4482,26.8128,27.194,227800.0],["2018-01-16",27.4058,28.253,26.8552,26.9822,359900.0],["2018-01-17",26.8552,27.067,26.5163,26.8128,336700.0],["2018-01-18",26.7281,26.9399,26.3299,26.4316,279800.0],["2018-01-19",26.4316,26.8975,26.2622,26.7705,169600.0],["2018-01-22",26.7705,27.0246,26.6434,26.8975,180500.0],["2018-01-23",26.8552,27.067,26.601,27.067,284100.0],["2018-01-24",27.067,27.1093,26.601,26.6857,229600.0],["2018-01-25",26.8552,26.8552,26.3469,26.6857,241800.0],["2018-01-26",26.7281,27.3211,26.601,27.2364,314500.0],["2018-01-29",27.194,27.3211,26.474,26.5163,214000.0],["2018-01-30",26.2198,26.5587,25.8809,26.0504,307200.0],["2018-01-31",26.0927,26.3469,25.4574,25.5421,247900.0],["2018-02-01",25.4574,26.0927,25.3303,25.6268,335800.0],["2018-02-02",25.3303,25.6691,24.822,25.0338,272700.0],["2018-02-05",24.7373,24.9829,24.1442,24.1866,379500.0],["2018-02-06",23.6783,25.415,23.5936,25.2456,554600.0],["2018-02-07",25.1608,25.6268,24.7373,25.0338,379800.0],["2018-02-08",25.0761,25.0761,24.2713,24.2713,289000.0],["2018-02-09",24.5678,25.1015,23.9748,24.7796,347800.0],["2018-02-12",24.9067,24.9914,24.229,24.7373,266900.0],["2018-02-13",24.6949,24.822,24.3137,24.356,272400.0],["2018-02-14",24.1866,25.0761,24.1866,24.822,330600.0],["2018-02-15",25.0761,25.2456,24.9067,25.2032,288900.0],["2018-02-16",25.1185,25.3303,24.4831,24.6525,365300.0],["2018-02-20",24.4831,24.9491,24.3137,24.4831,517600.0],["2018-02-21",25.9233,27.66,25.7962,26.8975,1252300.0],["2018-02-22",26.9399,27.4482,26.2622,26.3469,760300.0],["2018-02-23",26.5587,27.3635,26.5163,27.2788,452800.0],["2018-02-26",27.3211,27.3635,26.6857,26.7705,468600.0],["2018-02-27",26.8975,27.1093,26.1774,26.2622,557200.0],["2018-02-28",26.3892,26.6857,25.9233,26.008,547000.0],["2018-03-01",26.008,26.2622,25.4997,25.9233,418400.0],["2018-03-02",25.7115,26.0504,25.415,25.8809,371000.0],["2018-03-05",25.7278,26.3232,25.6003,26.1956,519100.0],["2018-03-06",26.3232,26.791,25.983,26.6634,327300.0],["2018-03-07",26.3657,26.6634,26.1956,26.5783,295600.0],["2018-03-08",26.6634,26.791,26.4933,26.791,329000.0],["2018-03-09",26.876,27.1312,26.6209,26.791,276400.0],["2018-03-12",26.791,27.0887,26.6209,26.7059,239000.0],["2018-03-13",26.876,27.0887,26.4082,26.5783,416200.0],["2018-03-14",26.6634,26.876,26.2637,26.2807,409800.0],["2018-03-15",26.4082,26.5358,25.9405,26.0255,213100.0],["2018-03-16",26.0255,26.7059,25.983,26.3232,717500.0],["2018-03-19",26.2382,26.4083,25.6258,25.983,316700.0],["2018-03-20",26.0255,26.1956,25.7278,25.8129,221700.0],["2018-03-21",25.8129,26.1531,25.6853,25.6853,191800.0],["2018-03-22",25.5152,25.6853,25.09,25.09,320700.0],["2018-03-23",25.2175,25.2175,24.4521,24.4521,284100.0],["2018-03-26",25.09,25.3026,24.8348,25.2601,327700.0],["2018-03-27",25.3451,25.5577,24.8773,24.9199,504800.0],["2018-03-28",25.0049,26.2381,24.8773,26.1956,993100.0],["2018-03-29",26.2381,26.3232,25.4302,25.4727,497800.0],["2018-04-02",25.4727,25.5152,24.4946,25.09,413100.0],["2018-04-03",25.2175,25.6003,24.9624,25.5577,310300.0],["2018-04-04",25.175,25.8554,24.9199,25.6853,493300.0],["2018-04-05",25.8554,25.9405,25.5577,25.8979,432800.0],["2018-04-06",25.6853,26.2381,25.3876,25.7278,329200.0],["2018-04-09",25.983,26.068,25.175,25.2175,514000.0],["2018-04-10",25.5152,25.5577,25.1325,25.3876,294100.0],["2018-04-11",25.3451,25.5152,25.209,25.3876,202900.0],["2018-04-12",25.4302,25.5577,25.0049,25.0474,181700.0],["2018-04-13",25.0049,25.1325,24.7753,24.8348,266700.0],["2018-04-16",24.9624,25.6428,24.8178,25.4727,304400.0],["2018-04-17",25.6428,25.8554,25.3026,25.4302,283100.0],["2018-04-18",25.4727,25.8129,25.4727,25.5577,272800.0],["2018-04-19",25.3451,25.3876,24.6647,25.0049,331400.0],["2018-04-20",25.0049,25.1325,24.7923,24.8348,283100.0],["2018-04-23",24.9624,25.141,24.7498,25.0049,225400.0],["2018-04-24",25.1325,25.3026,24.7753,24.9199,224600.0],["2018-04-25",24.9199,25.175,24.7498,24.8348,191100.0],["2018-04-26",24.8348,25.09,24.5371,24.9199,285700.0],["2018-04-27",24.8773,25.0474,24.7923,24.9199,186200.0],["2018-04-30",25.09,25.09,24.4946,24.4946,295900.0],["2018-05-01",24.367,24.7072,23.9843,24.7072,293100.0],["2018-05-02",24.7072,25.0049,24.5371,24.7072,177400.0],["2018-05-03",24.7072,24.8348,24.4096,24.4521,203900.0],["2018-05-04",24.367,24.8348,24.2395,24.7498,337700.0],["2018-05-07",24.7498,24.8773,24.4096,24.7072,246000.0],["2018-05-08",24.7498,25.09,24.7498,24.9199,247200.0],["2018-05-09",24.8773,25.1325,24.5201,24.9624,270100.0],["2018-05-10",25.09,25.5152,25.0049,25.3026,278900.0],["2018-05-11",25.175,25.5152,25.1325,25.4302,196500.0],["2018-05-14",25.5152,25.5577,25.175,25.2175,250600.0],["2018-05-15",25.09,25.4302,25.0474,25.175,203200.0],["2018-05-16",25.2175,25.8554,25.2175,25.7704,276900.0],["2018-05-17",25.6428,26.2381,25.6428,26.1531,285300.0],["2018-05-18",26.1956,26.8335,26.1106,26.791,403300.0],["2018-05-21",26.876,27.5139,26.6464,27.3863,598400.0],["2018-05-22",27.4714,27.4714,26.6634,26.7059,435800.0],["2018-05-23",26.5784,26.9866,26.5784,26.791,324900.0],["2018-05-24",26.791,27.0461,26.5358,26.791,264900.0],["2018-05-25",26.8335,27.0887,26.7059,27.0036,173700.0],["2018-05-29",26.791,27.2162,26.791,27.0036,272600.0],["2018-05-30",27.2162,27.4714,27.0461,27.2588,264300.0],["2018-05-31",27.2758,27.4039,26.5929,26.6356,370000.0],["2018-06-01",26.9343,27.0197,26.6356,26.7209,289500.0],["2018-06-04",26.8917,27.4466,26.7636,27.3612,325800.0],["2018-06-05",27.4466,28.0015,27.2758,27.9588,331400.0],["2018-06-06",27.9161,28.6418,27.8307,28.6418,288900.0],["2018-06-07",28.7698,28.8552,28.2576,28.8125,287700.0],["2018-06-08",28.7271,29.2223,28.7271,29.1113,345800.0],["2018-06-11",29.0259,29.1113,28.5991,28.7698,283400.0],["2018-06-12",28.8552,29.154,28.6418,29.1113,241800.0],["2018-06-13",29.1967,29.1967,28.0868,28.2576,488400.0],["2018-06-14",28.343,28.3856,27.8734,28.0442,349900.0],["2018-06-15",27.9588,28.1722,27.5319,28.0015,674800.0],["2018-06-18",27.9588,28.6844,27.9161,28.3003,378900.0],["2018-06-19",28.0869,28.471,27.7454,28.3856,838100.0],["2018-06-20",26.5075,28.1295,26.4648,27.1051,1190700.0],["2018-06-21",27.1051,27.1478,25.9099,26.038,872200.0],["2018-06-22",26.038,26.038,25.3977,25.4404,657500.0],["2018-06-25",25.2269,25.7819,24.9964,25.6538,672700.0],["2018-06-26",25.6538,26.8063,25.5855,26.7209,567300.0],["2018-06-27",26.6782,26.7465,25.7818,25.8672,439500.0],["2018-06-28",25.7818,26.3794,25.7818,26.3368,385400.0],["2018-06-29",26.4648,26.6356,26.0807,26.1233,433800.0],["2018-07-02",25.8672,26.6782,25.7818,26.6782,513000.0],["2018-07-03",26.8917,27.0624,26.4904,26.9343,284900.0],["2018-07-05",27.0197,27.4636,26.6356,27.4039,482900.0],["2018-07-06",27.4039,27.4893,27.1478,27.4039,358800.0],["2018-07-09",27.4893,27.4893,26.9343,27.0197,413200.0],["2018-07-10",26.9343,26.9343,26.2514,26.2941,358000.0],["2018-07-11",26.038,26.038,25.5684,25.8672,544000.0],["2018-07-12",26.0806,26.2087,25.3977,25.4831,388300.0],["2018-07-13",25.5257,25.8075,25.4831,25.6965,352600.0],["2018-07-16",25.7819,25.8672,25.4404,25.5684,368700.0],["2018-07-17",25.5684,26.3794,25.5684,26.166,323100.0],["2018-07-18",26.1233,26.6356,26.038,26.4648,277200.0],["2018-07-19",26.6356,27.7881,26.5929,27.66,506100.0],["2018-07-20",27.5746,28.0015,27.4039,27.66,278800.0],["2018-07-23",27.5319,27.7881,27.2758,27.4039,316500.0],["2018-07-24",27.4466,27.6173,26.9343,27.1051,490000.0],["2018-07-25",26.977,27.1478,26.4648,26.7209,394600.0],["2018-07-26",26.8063,27.3612,26.7636,27.0197,577000.0],["2018-07-27",26.977,27.0197,26.2087,26.3794,436200.0],["2018-07-30",26.3794,26.5502,25.9526,25.9953,318700.0],["2018-07-31",26.0806,26.2514,25.9099,26.038,440100.0],["2018-08-01",26.1233,26.3368,25.5684,25.7819,349100.0],["2018-08-02",25.7819,26.2941,25.466,25.6965,212000.0],["2018-08-03",25.6111,26.038,25.4831,25.8245,267100.0],["2018-08-06",25.8245,26.2514,25.6965,25.9953,268900.0],["2018-08-07",26.166,26.3368,26.0806,26.166,187600.0],["2018-08-08",26.1233,26.6356,26.038,26.4648,384300.0],["2018-08-09",26.5502,26.8063,26.2941,26.3368,353500.0],["2018-08-10",26.2514,26.7209,26.1233,26.5075,202900.0],["2018-08-13",26.4648,26.6612,26.2941,26.5929,191200.0],["2018-08-14",26.6782,27.088,26.6356,26.8063,201700.0],["2018-08-15",26.7636,26.7636,26.3794,26.5502,316600.0],["2018-08-16",26.6782,27.2758,26.6782,26.849,327000.0],["2018-08-17",26.8917,27.3612,26.738,27.2331,227700.0],["2018-08-20",27.4039,27.7881,27.1905,27.66,319100.0],["2018-08-21",27.9588,28.6844,27.788,28.2576,914200.0],["2018-08-22",33.081,33.4225,30.3919,31.9712,3109500.0],["2018-08-23",30.6906,30.9468,28.5564,28.6418,1613500.0],["2018-08-24",28.3003,28.9832,28.2234,28.4283,764600.0],["2018-08-27",28.343,28.5137,27.8307,28.3003,534900.0],["2018-08-28",28.343,28.6844,28.2576,28.5991,355400.0],["2018-08-29",28.5991,28.6844,28.3003,28.3003,357300.0],["2018-08-30",28.3003,28.5137,27.9588,28.3003,404200.0],["2018-08-31",28.1722,28.471,28.0869,28.3856,345700.0],["2018-09-04",28.3003,28.343,27.4039,28.3003,441200.0],["2018-09-05",28.0868,28.4539,27.9588,28.343,304100.0],["2018-09-06",28.3173,28.4886,27.2891,27.3319,455800.0],["2018-09-07",27.2034,27.846,27.2034,27.5033,248700.0],["2018-09-10",27.6747,28.2744,27.5033,28.0602,213900.0],["2018-09-11",27.9317,28.5743,27.9317,28.2744,273000.0],["2018-09-12",28.2316,28.3601,27.8889,28.1031,200700.0],["2018-09-13",28.2744,28.343,27.9317,28.2316,231700.0],["2018-09-14",28.1459,28.4458,27.9317,28.0602,183600.0],["2018-09-17",27.846,27.9317,27.2891,27.4176,296700.0],["2018-09-18",27.5461,27.5461,26.8607,27.1606,288600.0],["2018-09-19",27.0749,27.6318,27.0749,27.3748,386500.0],["2018-09-20",27.5033,27.6747,27.0749,27.589,276200.0],["2018-09-21",27.6318,28.1887,27.3319,27.589,835700.0],["2018-09-24",27.5461,27.589,27.3319,27.4176,289900.0],["2018-09-25",27.3748,27.589,27.3062,27.3319,249800.0],["2018-09-26",27.3319,27.589,27.0321,27.1177,313200.0],["2018-09-27",27.1606,27.3319,26.9035,26.9892,156800.0],["2018-09-28",26.9464,27.4005,26.9464,27.0749,222000.0],["2018-10-01",27.1349,27.2034,26.458,26.5351,276700.0],["2018-10-02",26.4751,26.5779,26.0467,26.1753,463000.0],["2018-10-03",26.2609,27.0235,26.0639,26.8607,448700.0],["2018-10-04",26.6808,26.6808,26.1324,26.2352,294500.0],["2018-10-05",26.3209,26.3209,24.9586,25.4213,431700.0],["2018-10-08",25.2928,25.4641,25.1214,25.387,380400.0],["2018-10-09",25.3013,25.4984,24.5559,24.8301,315300.0],["2018-10-10",24.7787,25.1642,24.6073,24.6244,379900.0],["2018-10-11",24.5816,24.8472,24.1875,24.196,426100.0],["2018-10-12",24.5902,24.5902,23.8962,24.1018,433600.0],["2018-10-15",24.0418,24.3331,23.8619,24.0932,228700.0],["2018-10-16",24.196,24.6587,23.7334,24.5131,644000.0],["2018-10-17",24.4702,24.4959,23.8619,24.2817,307200.0],["2018-10-18",24.2218,24.4702,23.5534,23.6391,299800.0],["2018-10-19",23.6563,24.0504,23.4164,23.4506,301300.0],["2018-10-22",23.5877,24.059,23.5106,23.8533,333200.0],["2018-10-23",23.5192,24.7016,23.502,24.4274,383900.0],["2018-10-24",24.3417,24.8729,23.8191,23.8448,392700.0],["2018-10-25",24.0076,24.8901,23.8448,24.7101,366700.0],["2018-10-26",24.3674,24.3674,23.4249,23.5706,433000.0],["2018-10-29",23.8105,24.2132,23.4335,23.7676,322300.0],["2018-10-30",23.7676,24.7016,23.7676,24.633,288600.0],["2018-10-31",24.9757,24.9757,23.7762,23.8191,504200.0],["2018-11-01",23.8533,24.8215,23.7591,24.6244,328200.0],["2018-11-02",24.7701,25.1128,24.5902,24.9243,221600.0],["2018-11-05",24.8986,25.4555,24.4274,24.6416,361000.0],["2018-11-06",24.573,25.3442,24.436,24.9329,291500.0],["2018-11-07",25.01,25.2156,24.5131,25.1642,332100.0],["2018-11-08",25.01,25.1899,24.7444,25.0186,186700.0],["2018-11-09",24.9072,25.1385,24.573,24.7615,195200.0],["2018-11-12",24.7358,25.0014,24.5216,24.6244,233900.0],["2018-11-13",24.8044,25.1128,24.633,24.7787,370200.0],["2018-11-14",24.9757,25.1642,24.4617,24.4874,333600.0],["2018-11-15",24.2132,24.7101,23.7505,24.7016,219500.0],["2018-11-16",24.4102,24.9329,24.2389,24.8386,418500.0],["2018-11-19",24.7787,25.13,24.3588,24.633,372900.0],["2018-11-20",24.3074,24.6587,23.7334,23.7933,348000.0],["2018-11-21",23.939,24.376,23.8019,24.0247,278200.0],["2018-11-23",23.9219,24.5645,23.9219,24.2132,110600.0],["2018-11-26",24.4617,24.7101,24.0418,24.2903,333100.0],["2018-11-27",24.1189,24.2989,23.7934,24.1189,245000.0],["2018-11-28",24.196,25.1899,23.8448,24.9843,583400.0],["2018-11-29",27.9146,27.9488,24.6073,25.5412,2763600.0],["2018-11-30",25.2928,25.4384,24.0847,25.0443,1167600.0],["2018-12-03",25.4812,26.3466,25.1557,25.4555,639300.0],["2018-12-04",25.2242,25.327,23.4249,23.7162,601600.0],["2018-12-06",23.4678,23.7505,22.8766,23.7248,641800.0],["2018-12-07",23.7937,24.0433,23.2083,23.2944,549800.0],["2018-12-10",23.2944,23.4063,22.6401,23.0017,514100.0],["2018-12-11",23.2858,23.5526,22.5196,22.6574,497700.0],["2018-12-12",22.95,23.6043,22.7348,23.1567,335400.0],["2018-12-13",23.26,23.3202,22.5713,22.5971,251000.0],["2018-12-14",22.3302,22.8984,22.0117,22.1495,337500.0],["2018-12-17",22.5282,23.0533,22.1236,22.4594,686600.0],["2018-12-18",22.6918,23.5699,22.5885,23.2427,562900.0],["2018-12-19",23.2772,23.4752,22.4766,22.6746,495700.0],["2018-12-20",22.6488,22.8554,22.2269,22.4508,551200.0],["2018-12-21",22.4508,22.9242,22.1064,22.2011,1133400.0],["2018-12-24",22.0634,22.4335,21.7793,21.8223,220800.0],["2018-12-26",21.9773,23.2169,21.8137,23.1825,425400.0],["2018-12-27",22.8812,23.6301,22.7262,23.6215,430000.0],["2018-12-28",23.6559,23.8884,23.2083,23.5957,387900.0],["2018-12-31",23.7592,23.8884,23.3633,23.8539,547700.0],["2019-01-02",23.501,23.9228,23.1567,23.6645,529700.0],["2019-01-03",23.4752,23.6043,23.1308,23.2686,373500.0],["2019-01-04",23.6043,24.1208,23.4752,24.0433,347900.0],["2019-01-07",24.0433,25.3001,23.897,25.1366,663200.0],["2019-01-08",25.3518,25.7736,25.1796,25.7478,322900.0],["2019-01-09",25.7478,26.1524,25.5928,25.9888,242100.0],["2019-01-10",25.6531,26.0146,25.5326,25.8425,212800.0],["2019-01-11",25.6703,26.0319,25.6187,26.0319,216700.0],["2019-01-14",25.9458,26.1954,25.7392,25.9974,213900.0],["2019-01-15",26.0233,26.0233,25.4895,25.7994,157400.0],["2019-01-16",25.8253,26.2729,25.6445,25.6875,300900.0],["2019-01-17",25.5928,25.9372,25.4723,25.808,292000.0],["2019-01-18",26.0405,26.2901,25.6703,25.9372,215700.0],["2019-01-22",25.7822,25.9113,25.369,25.5498,239300.0],["2019-01-23",25.5842,25.722,24.8697,25.0505,351200.0],["2019-01-24",25.0505,25.3088,24.8869,24.9558,231300.0],["2019-01-25",25.1624,25.3088,24.8697,24.9644,259000.0],["2019-01-28",24.7664,25.0419,24.5254,24.9472,185100.0],["2019-01-29",24.7492,25.1538,24.534,24.9816,173000.0],["2019-01-30",25.0075,25.3432,24.7234,25.2141,206300.0],["2019-01-31",25.2313,25.6961,25.128,25.4981,416100.0],["2019-02-01",25.5412,25.8597,25.4981,25.6789,261900.0],["2019-02-04",25.5842,25.9027,25.524,25.7306,154800.0],["2019-02-05",25.7994,26.0319,25.7134,25.92,134500.0],["2019-02-06",25.8253,25.9286,25.6273,25.6961,163800.0],["2019-02-07",25.5412,25.6531,25.171,25.326,215100.0],["2019-02-08",25.1882,25.3948,24.8525,25.0935,419200.0],["2019-02-11",25.128,25.3174,24.8956,25.2571,281000.0],["2019-02-12",25.5067,25.9802,25.3862,25.92,185900.0],["2019-02-13",26.0577,26.4106,25.8941,26.204,283300.0],["2019-02-14",25.9888,26.4365,25.9888,26.2901,242000.0],["2019-02-15",26.402,27.0649,26.3246,27.039,358200.0],["2019-02-19",26.8927,27.8568,26.8497,27.7363,574400.0],["2019-02-20",28.7091,31.0678,28.5713,30.9989,1302100.0],["2019-02-21",30.6201,31.0936,30.1553,30.8095,630800.0],["2019-02-22",30.9473,31.4207,30.7493,30.9042,460600.0],["2019-02-25",30.9645,31.5326,30.9042,30.9817,260100.0],["2019-02-26",30.7923,30.9731,30.3016,30.3361,313100.0],["2019-02-27",30.3533,30.6029,29.9487,29.9831,355400.0],["2019-02-28",29.8884,29.9487,29.5527,29.6216,338100.0],["2019-03-01",29.8712,30.0003,29.4494,29.7765,509400.0],["2019-03-04",29.7851,29.811,29.0448,29.3031,521500.0],["2019-03-05",29.2084,29.5269,28.9759,29.26,273900.0],["2019-03-06",29.3117,29.5183,28.8296,28.8985,390100.0],["2019-03-07",28.9157,29.0362,28.623,28.6919,292900.0],["2019-03-08",28.7178,28.882,28.5882,28.8647,253200.0],["2019-03-11",28.9079,29.3832,28.9079,29.3573,341100.0],["2019-03-12",29.3055,29.5042,29.1067,29.4005,199900.0],["2019-03-13",29.4264,29.7203,29.3746,29.5215,235700.0],["2019-03-14",29.4437,29.4437,29.1672,29.2363,231000.0],["2019-03-15",29.3573,29.5215,29.0808,29.1153,568000.0],["2019-03-18",29.0635,29.2709,28.7178,29.124,299000.0],["2019-03-19",29.1499,29.1585,28.3721,28.4758,326400.0],["2019-03-20",28.4412,28.8129,27.8622,28.2079,318500.0],["2019-03-21",28.1474,28.5017,28.1474,28.2511,316200.0],["2019-03-22",28.0523,28.2252,27.3005,27.3178,249300.0],["2019-03-25",27.3696,28.0264,27.1276,27.8795,246300.0],["2019-03-26",28.0178,28.519,27.9832,28.1906,211100.0],["2019-03-27",28.277,28.6746,28.277,28.4499,205100.0],["2019-03-28",28.5536,28.9079,28.398,28.7092,235400.0],["2019-03-29",28.8042,28.8733,28.2684,28.5104,230900.0],["2019-04-01",28.6832,29.0116,28.6054,28.882,287600.0],["2019-04-02",28.7783,28.7783,28.2857,28.4585,246700.0],["2019-04-03",28.6659,28.8993,28.3202,28.4326,220700.0],["2019-04-04",28.3375,28.9425,28.3375,28.64,323800.0],["2019-04-05",28.7524,29.0462,28.6832,28.8301,207200.0],["2019-04-08",28.7524,28.9338,28.64,28.7696,165400.0],["2019-04-09",28.64,29.1067,28.6314,28.6746,270500.0],["2019-04-10",28.761,30.1265,28.761,29.9536,768600.0],["2019-04-11",29.9536,30.1437,29.8326,30.0314,275200.0],["2019-04-12",30.161,30.2907,29.5042,29.6771,240200.0],["2019-04-15",29.7289,29.8672,29.5301,29.7203,178100.0],["2019-04-16",29.8499,30.2907,29.7289,30.2215,245500.0],["2019-04-17",30.2215,30.4894,29.7116,30.0055,192500.0],["2019-04-18",29.919,30.0141,29.2277,29.3141,244600.0],["2019-04-22",29.1931,29.2104,28.3462,28.5277,242700.0],["2019-04-23",28.8906,28.9684,28.3894,28.7696,387500.0],["2019-04-24",28.6832,28.8733,28.1906,28.3289,352300.0],["2019-04-25",28.1301,28.2338,27.5597,27.698,301100.0],["2019-04-26",27.7672,28.1647,27.7153,28.0437,219400.0],["2019-04-29",28.0005,28.5622,28.0005,28.4326,234300.0],["2019-04-30",28.398,28.7869,28.1301,28.3462,415700.0],["2019-05-01",28.4412,28.8993,27.9573,28.6573,665300.0],["2019-05-02",28.7351,29.5993,28.7351,29.4956,278700.0],["2019-05-03",29.703,30.0314,29.5388,30.0141,218500.0],["2019-05-06",29.5388,30.2129,29.4697,30.04,345500.0],["2019-05-07",29.8758,30.0487,29.2363,29.4351,218400.0],["2019-05-08",29.4696,29.7116,29.2104,29.2536,167800.0],["2019-05-09",29.0203,29.34,28.6573,29.3141,213200.0],["2019-05-10",29.2277,29.7894,28.9598,29.7808,201100.0],["2019-05-13",29.2882,29.2882,28.4931,28.7264,255100.0],["2019-05-14",28.7005,29.1326,28.1906,29.0203,268300.0],["2019-05-15",28.7178,29.0548,28.398,28.9771,211400.0],["2019-05-16",29.1585,29.5474,28.8561,29.0721,517300.0],["2019-05-17",28.8733,29.0808,28.3807,28.4153,236900.0],["2019-05-20",28.2511,29.0203,28.1993,28.8561,235200.0],["2019-05-21",29.003,29.1672,28.6054,29.0116,419000.0],["2019-05-22",28.7351,28.8993,28.424,28.6919,211700.0],["2019-05-23",28.3721,28.6227,27.6721,27.8104,517300.0],["2019-05-24",27.9486,28.5017,27.7585,27.9573,345100.0],["2019-05-28",27.9659,28.4758,27.9573,28.0437,428100.0],["2019-05-29",27.9049,28.1392,27.4971,27.6359,448300.0],["2019-05-30",27.5925,28.1131,27.5925,27.7921,339000.0],["2019-05-31",27.4276,28.009,27.0719,27.9309,358500.0],["2019-06-03",27.8788,28.2346,27.766,27.9569,276700.0],["2019-06-04",28.2346,29.3799,28.2346,29.3799,313700.0],["2019-06-05",29.406,29.5448,28.8854,29.0762,215500.0],["2019-06-06",25.163,26.6814,25.0155,25.458,1303400.0],["2019-06-07",25.5361,25.6749,25.1543,25.458,515700.0],["2019-06-10",25.6923,27.0285,25.6055,26.3951,514600.0],["2019-06-11",26.6467,27.0806,26.4038,26.6467,427900.0],["2019-06-12",26.6207,26.9331,26.2042,26.4211,342100.0],["2019-06-13",26.5426,26.9244,26.4038,26.7942,315100.0],["2019-06-14",26.8636,26.9678,26.3864,26.5079,238500.0],["2019-06-17",26.5339,26.8984,26.1521,26.2389,417500.0],["2019-06-18",26.5339,26.6901,25.7704,25.8485,973000.0],["2019-06-19",24.2172,28.2086,24.1131,28.1565,3061100.0],["2019-06-20",28.1478,28.8073,26.8116,27.0198,1581200.0],["2019-06-21",26.8723,27.4276,26.4472,26.881,683900.0],["2019-06-24",26.8203,26.9504,25.9613,26.0827,644700.0],["2019-06-25",26.1261,26.4211,26.0567,26.1088,391200.0],["2019-06-26",26.1174,26.5339,26.0307,26.2649,316000.0],["2019-06-27",26.3777,26.9417,26.3777,26.7422,413600.0],["2019-06-28",26.7595,26.9851,26.6033,26.6033,598800.0],["2019-07-01",26.9851,27.2801,26.6294,27.2021,393400.0],["2019-07-02",27.124,27.3148,26.9331,27.124,279200.0],["2019-07-03",27.0719,27.5057,27.0719,27.3756,137000.0],["2019-07-05",27.3322,27.5144,26.9504,27.4103,227300.0],["2019-07-08",27.2888,27.4016,26.8897,27.0198,327500.0],["2019-07-09",26.8289,27.0285,26.4298,26.6641,354800.0],["2019-07-10",26.881,27.3409,26.8029,27.1847,321800.0],["2019-07-11",27.124,27.4624,27.0719,27.4103,311900.0],["2019-07-12",27.5144,28.1825,27.471,28.0437,364500.0],["2019-07-15",28.1825,28.2867,27.5057,27.74,287300.0],["2019-07-16",27.6272,28.252,27.5057,28.0177,244400.0],["2019-07-17",28.0437,28.5036,27.9569,28.1739,350300.0],["2019-07-18",28.2172,28.4255,28.1131,28.3214,220400.0],["2019-07-19",28.3387,28.7031,27.983,27.9916,304700.0],["2019-07-22",28.1391,28.2172,27.5404,27.7574,282200.0],["2019-07-23",27.8962,28.1392,27.4884,27.8702,262800.0],["2019-07-24",27.1673,28.1044,27.1673,27.9309,264400.0],["2019-07-25",27.8615,28.0524,27.4363,27.5404,409600.0],["2019-07-26",27.6272,27.8181,27.471,27.4884,300700.0],["2019-07-29",27.4624,27.7574,27.3322,27.7487,271100.0],["2019-07-30",27.6532,28.278,27.5838,28.1478,471300.0],["2019-07-31",28.278,29.3452,28.278,28.6251,677500.0],["2019-08-01",28.6424,29.2758,27.8962,28.0264,447800.0],["2019-08-02",27.8528,28.1825,27.8441,27.9309,215000.0],["2019-08-05",27.3929,27.4363,26.6207,26.9417,347600.0],["2019-08-06",27.0459,27.3148,26.6207,26.9938,265900.0],["2019-08-07",26.6207,27.4623,26.6207,27.2888,268000.0],["2019-08-08",27.2975,27.9483,27.2194,27.8702,254100.0],["2019-08-09",27.766,27.766,27.1587,27.4276,458500.0],["2019-08-12",27.3322,27.8355,27.3322,27.4971,179900.0],["2019-08-13",27.3062,28.3474,27.3062,28.1218,222800.0],["2019-08-14",27.6185,27.8615,27.2368,27.2801,193400.0],["2019-08-15",27.5057,27.6185,27.15,27.2454,291500.0],["2019-08-16",27.419,27.74,27.3582,27.5491,251900.0],["2019-08-19",27.9569,28.6251,27.6185,27.6619,311700.0],["2019-08-20",27.6272,27.8268,26.1695,26.586,797100.0],["2019-08-21",27.8441,29.7183,26.0307,26.0654,1084400.0],["2019-08-22",26.0741,27.471,26.0741,27.3496,471000.0],["2019-08-23",28.1999,28.9548,27.3582,27.4363,579600.0],["2019-08-26",27.7921,27.8181,26.612,26.9504,388800.0],["2019-08-27",27.1847,27.1934,26.2736,26.4298,360800.0],["2019-08-28",26.3951,27.0979,26.2736,27.0372,246200.0],["2019-08-29",27.3843,27.7747,27.2541,27.5665,249900.0],["2019-08-30",27.7227,28.1739,27.5491,27.6532,230000.0],["2019-09-03",27.3929,27.714,26.9504,27.0459,284200.0],["2019-09-04",27.1326,27.4276,26.4819,26.8029,247200.0],["2019-09-05",27.1514,27.622,27.1514,27.3083,293000.0],["2019-09-06",27.3344,27.8834,27.3344,27.4303,221300.0],["2019-09-09",27.5871,27.7353,27.2647,27.5958,257800.0],["2019-09-10",27.5958,28.0838,27.3693,28.0664,351100.0],["2019-09-11",28.1535,29.0162,27.9182,28.9552,261500.0],["2019-09-12",28.7547,28.9464,28.4585,28.7983,240900.0],["2019-09-13",29.0597,29.3908,28.746,28.8506,187000.0],["2019-09-16",28.685,28.929,28.1448,28.4149,287600.0],["2019-09-17",28.2319,28.3452,27.8224,28.2668,224600.0],["2019-09-18",28.2494,28.3278,27.8921,28.2581,280200.0],["2019-09-19",28.4062,28.8506,28.2929,28.3975,268100.0],["2019-09-20",28.4411,28.8593,28.1535,28.1622,638900.0],["2019-09-23",27.9357,29.2776,27.9357,29.0946,445800.0],["2019-09-24",29.173,29.5128,28.9203,29.1294,373500.0],["2019-09-25",29.2079,29.6871,29.0859,29.6087,344100.0],["2019-09-26",29.6087,29.8962,29.2427,29.3647,152800.0],["2019-09-27",29.4257,29.5564,28.9552,29.051,268300.0],["2019-09-30",29.0859,29.5303,29.0162,29.2688,340600.0],["2019-10-01",29.4083,29.7568,28.7373,29.0597,480800.0],["2019-10-02",28.746,28.8767,27.7091,28.3016,322100.0],["2019-10-03",28.2232,28.3191,27.7875,28.1274,217900.0],["2019-10-04",28.1709,28.624,28.0925,28.6153,216200.0],["2019-10-07",28.5108,29.0162,28.4149,28.8419,282400.0],["2019-10-08",28.5195,28.6502,28.2494,28.4759,224700.0],["2019-10-09",28.624,28.9377,28.4759,28.5456,165200.0],["2019-10-10",28.4933,28.7722,28.2145,28.4236,220700.0],["2019-10-11",28.7548,29.5041,28.7548,29.0336,275900.0],["2019-10-14",28.9639,29.4083,28.7286,29.3996,153100.0],["2019-10-15",29.3995,29.8526,29.3037,29.6522,138400.0],["2019-10-16",29.6,29.9485,29.6,29.9398,189700.0],["2019-10-17",29.9921,30.5672,29.7481,30.4713,271200.0],["2019-10-18",30.3058,30.5236,30.1053,30.4713,131500.0],["2019-10-21",30.663,31.0987,30.6107,30.6194,135100.0],["2019-10-22",30.5584,30.9593,30.3842,30.8721,131700.0],["2019-10-23",30.8373,31.2033,30.7066,30.9506,236500.0],["2019-10-24",30.9854,31.1858,30.6195,31.0551,169900.0],["2019-10-25",31.0116,31.5779,31.0116,31.4124,187600.0],["2019-10-28",31.5867,31.7522,30.9854,30.9854,281200.0],["2019-10-29",30.9418,31.3601,30.9418,31.1684,264700.0],["2019-10-30",31.1858,31.3514,30.6979,31.2817,210000.0],["2019-10-31",31.2904,31.2991,30.5585,30.9419,284800.0],["2019-11-01",30.8896,31.3514,30.724,30.8547,240900.0],["2019-11-04",31.0726,31.1858,30.6892,31.09,343400.0],["2019-11-05",31.1771,31.3601,30.8634,31.0638,369000.0],["2019-11-06",31.1161,31.8742,30.9593,31.8306,335200.0],["2019-11-07",32.0223,32.4667,31.8829,32.2053,342100.0],["2019-11-08",32.1443,32.1705,31.5169,31.6738,179900.0],["2019-11-11",31.4124,31.6389,31.0987,31.3775,251400.0],["2019-11-12",31.5082,31.7348,31.2294,31.6999,187500.0],["2019-11-13",31.4472,31.7609,31.3078,31.5867,148900.0],["2019-11-14",31.5257,31.9178,31.5257,31.7696,150800.0],["2019-11-15",31.9962,32.1443,31.6999,32.0223,260800.0],["2019-11-18",31.9701,32.5974,31.8045,32.4493,383300.0],["2019-11-19",32.458,32.6584,31.4298,31.7958,508600.0],["2019-11-20",31.5954,32.0049,31.3688,31.5257,612400.0],["2019-11-21",28.8245,28.8245,26.5851,26.9336,2137100.0],["2019-11-22",26.8378,27.7353,26.7332,26.9336,893600.0],["2019-11-25",27.1427,28.4062,26.9772,28.3016,504400.0],["2019-11-26",28.3452,28.6328,28.0489,28.1187,445300.0],["2019-11-27",28.2581,28.2842,27.6394,27.927,367100.0],["2019-11-29",27.6557,27.9532,27.5594,27.6557,153600.0],["2019-12-02",27.5944,27.5944,26.8592,27.2793,362700.0],["2019-12-03",27.0168,27.113,26.5529,27.008,358900.0],["2019-12-04",27.0605,27.3931,26.973,27.2268,355000.0],["2019-12-05",27.2968,27.6907,27.2793,27.5506,373700.0],["2019-12-06",27.8132,28.0495,27.6557,27.6644,433200.0],["2019-12-09",27.5506,27.7869,27.3931,27.6644,277700.0],["2019-12-10",27.5156,27.5769,27.2268,27.3143,230700.0],["2019-12-11",27.2881,27.4194,27.0868,27.3406,249200.0],["2019-12-12",27.3231,27.7257,26.9468,27.3756,229600.0],["2019-12-13",27.3756,27.6206,26.9643,27.4981,374000.0],["2019-12-16",27.5506,27.8132,27.1218,27.1481,483900.0],["2019-12-17",27.1305,27.4894,26.9905,27.3843,237300.0],["2019-12-18",27.3668,27.5069,27.1305,27.4281,279200.0],["2019-12-19",27.4544,27.9357,27.2268,27.8394,260300.0],["2019-12-20",27.8394,27.8394,27.3056,27.3406,1096900.0],["2019-12-23",27.4369,27.8307,27.1656,27.7082,248700.0],["2019-12-24",27.7519,27.7957,27.5681,27.7344,83200.0],["2019-12-26",27.8394,27.8394,27.5244,27.7344,179300.0],["2019-12-27",27.8307,27.8394,27.5506,27.5944,159100.0],["2019-12-30",27.6294,27.6994,27.3668,27.5156,201900.0],["2019-12-31",27.4631,27.7169,27.4631,27.5506,198800.0],["2020-01-02",27.6994,27.7082,26.868,27.1656,305800.0],["2020-01-03",27.1656,27.1743,26.8505,27.1043,241800.0],["2020-01-06",27.1043,27.7957,27.008,27.6819,264800.0],["2020-01-07",27.4806,27.6644,27.3844,27.4369,209300.0],["2020-01-08",27.4981,27.997,27.4719,27.8044,245500.0],["2020-01-09",27.8044,27.892,27.5681,27.7432,262300.0],["2020-01-10",27.7607,27.7694,27.3581,27.5506,337000.0],["2020-01-13",27.5156,27.7169,27.3843,27.6994,252500.0],["2020-01-14",27.5156,27.8657,27.3668,27.5944,265700.0],["2020-01-15",27.5769,27.997,27.5769,27.7957,316700.0],["2020-01-16",27.997,28.2683,27.927,28.1895,218400.0],["2020-01-17",28.2683,28.3295,27.9182,28.032,224200.0],["2020-01-21",27.927,28.4346,27.9182,28.3821,196900.0],["2020-01-22",28.3558,28.8634,28.277,28.7496,184900.0],["2020-01-23",28.6709,28.8546,28.5221,28.7496,233000.0],["2020-01-24",28.8196,28.8634,28.2158,28.4958,434400.0],["2020-01-27",27.9445,28.4258,27.7957,28.1283,222700.0],["2020-01-28",28.2945,28.4783,28.137,28.207,172200.0],["2020-01-29",28.2158,28.5221,27.8745,27.9007,153200.0],["2020-01-30",27.6294,27.9882,27.4719,27.8657,189900.0],["2020-01-31",27.7519,27.9445,26.798,26.8155,249500.0],["2020-02-03",27.008,27.5419,27.008,27.1656,221300.0],["2020-02-04",27.5069,27.6994,27.0343,27.0518,164300.0],["2020-02-05",27.2881,27.6819,26.938,27.6119,203900.0],["2020-02-06",27.5506,27.962,27.4806,27.5069,186200.0],["2020-02-07",27.4544,27.6381,26.9555,26.9905,195000.0],["2020-02-10",26.9468,27.5944,26.938,27.4631,231400.0],["2020-02-11",27.6644,27.8569,27.3581,27.5856,214500.0],["2020-02-12",27.7607,28.1195,27.5156,27.9532,344200.0],["2020-02-13",27.9182,28.3908,27.6469,27.962,252800.0],["2020-02-14",27.9882,28.0932,27.7607,28.0757,181600.0],["2020-02-18",28.032,28.4871,27.6819,28.4433,402000.0],["2020-02-19",30.5612,30.9813,28.3383,28.6709,911300.0],["2020-02-20",29.7298,31.2876,29.4235,29.6948,610300.0],["2020-02-21",29.6336,29.6773,28.7409,29.2222,352900.0],["2020-02-24",28.067,28.3208,26.9468,27.2181,375200.0],["2020-02-25",27.3843,27.3843,26.0716,26.3691,380700.0],["2020-02-26",26.4217,26.798,25.9228,26.0541,211500.0],["2020-02-27",25.5027,26.5354,24.9601,25.5902,327500.0],["2020-02-28",24.9426,25.6953,24.6188,25.0739,396100.0],["2020-03-02",25.2227,25.5902,24.7151,25.5202,270300.0],["2020-03-03",25.3889,26.0978,24.5313,25.0739,353100.0],["2020-03-04",25.5552,25.9928,25.1351,25.9753,287400.0],["2020-03-05",25.3802,25.8178,24.7326,25.1264,338100.0],["2020-03-06",24.5459,25.2671,23.5785,24.2997,419600.0],["2020-03-09",23.1476,23.9919,22.8134,23.0948,455000.0],["2020-03-10",23.7632,23.7632,21.758,22.0395,550400.0],["2020-03-11",21.5821,21.7844,20.9137,21.1248,590300.0],["2020-03-12",19.533,19.7265,17.6773,17.8092,652400.0],["2020-03-13",18.8646,20.4212,17.9851,20.4212,652100.0],["2020-03-16",18.249,18.6623,16.9034,17.6157,900200.0],["2020-03-17",18.1258,18.9261,16.8946,17.5014,651600.0],["2020-03-18",16.4988,16.6131,13.7285,14.5992,419600.0],["2020-03-19",14.5904,16.3229,14.221,15.7513,509500.0],["2020-03-20",15.8304,16.0239,14.8014,15.3291,668800.0],["2020-03-23",15.461,16.0855,14.5552,15.1884,480900.0],["2020-03-24",15.9535,17.3959,15.6985,17.2639,588200.0],["2020-03-25",17.4135,18.803,16.833,17.475,470800.0],["2020-03-26",17.563,19.7616,17.563,19.6473,481000.0],["2020-03-27",19.1196,19.744,18.4776,19.0581,324700.0],["2020-03-30",17.1496,18.4688,16.8418,18.0203,386600.0],["2020-03-31",17.7389,18.1434,17.3783,18.0731,477400.0],["2020-04-01",17.2024,17.5278,15.7864,15.892,488700.0],["2020-04-02",15.7425,16.6219,15.3203,15.7864,527200.0],["2020-04-03",15.6369,15.8568,14.7047,15.1268,439900.0],["2020-04-06",15.848,17.4838,15.848,17.4223,445100.0],["2020-04-07",18.0555,18.759,17.4311,17.6421,556900.0],["2020-04-08",18.0994,18.6271,17.6949,18.3721,402700.0],["2020-04-09",18.9437,20.3685,18.7415,20.1574,534500.0],["2020-04-13",18.6623,19.2955,17.8972,18.4864,331500.0],["2020-04-14",19.0229,19.2252,18.3369,18.5568,310300.0],["2020-04-15",17.818,18.0819,17.2991,17.5366,368200.0],["2020-04-16",17.6421,18.0027,16.7539,17.0617,359700.0],["2020-04-17",17.818,18.5128,17.5014,18.3985,371000.0],["2020-04-20",18.0115,18.2577,17.5366,17.6597,253300.0],["2020-04-21",17.0177,17.4574,17.0001,17.2903,285300.0],["2020-04-22",17.7828,17.7828,17.3079,17.3519,170300.0],["2020-04-23",17.5366,18.3369,17.5366,17.7389,314900.0],["2020-04-24",17.9851,18.6711,17.7652,18.5304,200900.0],["2020-04-27",18.7678,19.8672,18.7678,19.832,324300.0],["2020-04-28",20.6763,20.8258,20.1222,20.1662,314600.0],["2020-04-29",20.9401,21.7316,20.6499,21.5645,310200.0],["2020-04-30",20.8698,21.0896,20.4828,20.6235,277700.0],["2020-05-01",20.0079,20.219,19.3131,19.7528,223500.0],["2020-05-04",19.2603,19.8056,19.19,19.6649,340300.0],["2020-05-05",20.0519,20.3069,19.4362,19.5769,371900.0],["2020-05-06",19.6825,19.6825,19.0932,19.1196,195100.0],["2020-05-07",19.4011,19.6121,19.1812,19.5066,250700.0],["2020-05-08",20.0607,21.3799,19.9815,21.2919,317500.0],["2020-05-11",20.8346,21.0896,20.0607,20.8962,339700.0],["2020-05-12",20.9225,20.9225,19.6033,19.6561,366500.0],["2020-05-13",19.2779,19.3571,18.7327,19.0405,401300.0],["2020-05-14",18.5744,19.4978,18.1258,19.4626,264400.0],["2020-05-15",19.3219,20.1486,19.0844,20.0255,199100.0],["2020-05-18",20.9313,21.7756,20.9225,21.5909,331200.0],["2020-05-19",21.3359,21.5733,20.6235,20.6411,175600.0],["2020-05-20",21.2215,21.3271,20.8082,20.9841,304100.0],["2020-05-21",20.8786,21.7668,20.8082,21.4502,221600.0],["2020-05-22",21.6877,21.6877,21.0545,21.5909,187400.0],["2020-05-26",22.1802,22.6111,22.1274,22.2769,334700.0],["2020-05-27",23.0333,23.8072,22.5759,23.6577,338800.0],["2020-05-28",24.1062,24.1062,22.743,22.8046,271400.0],["2020-05-29",22.8134,22.8837,22.1626,22.6199,359800.0],["2020-06-01",22.8134,23.0684,22.4528,22.8046,343700.0],["2020-06-02",23.13,23.473,22.8925,23.3675,278400.0],["2020-06-03",23.8512,24.5899,23.6929,24.4316,218800.0],["2020-06-04",24.1854,24.9857,24.1414,24.6867,257200.0],["2020-06-05",26.2521,26.384,25.3023,25.7244,282300.0],["2020-06-08",26.2961,26.8765,26.1378,26.4104,247100.0],["2020-06-09",25.7596,26.4192,25.2935,26.0938,354200.0],["2020-06-10",25.9971,26.0234,24.7834,24.9769,338100.0],["2020-06-11",24.1678,24.2117,23.473,23.6313,318000.0],["2020-06-12",24.7922,24.7922,23.086,23.7896,273800.0],["2020-06-15",22.6727,24.5547,22.6727,24.2293,368300.0],["2020-06-16",25.3023,26.0498,25.0384,25.7508,607300.0],["2020-06-17",25.9443,26.0762,24.8098,24.9505,399600.0],["2020-06-18",24.4756,25.0472,24.2469,24.4668,267600.0],["2020-06-19",24.8625,24.8625,23.2707,23.5873,471600.0],["2020-06-22",23.4202,24.2909,22.9453,24.2205,294000.0],["2020-06-23",24.5371,24.8801,23.8424,24.4052,754300.0],["2020-06-24",24.1854,24.7834,23.3587,23.8951,815700.0],["2020-06-25",24.0534,24.1942,22.8046,23.473,606400.0],["2020-06-26",23.2619,23.3938,22.4528,22.9189,853400.0],["2020-06-29",23.0684,23.8863,23.0508,23.7544,423600.0],["2020-06-30",23.5345,24.0183,23.3938,23.7984,322800.0],["2020-07-01",23.8336,24.1326,23.4642,23.8687,375200.0],["2020-07-02",24.2469,24.3964,23.6049,23.772,265600.0],["2020-07-06",24.4756,24.6779,24.1854,24.5196,330000.0],["2020-07-07",24.0974,24.3349,23.8863,24.0886,277500.0],["2020-07-08",23.9743,24.2997,23.7192,24.0798,211200.0],["2020-07-09",23.8951,23.8951,22.8486,23.13,221100.0],["2020-07-10",23.174,23.772,23.0508,23.6929,194900.0],["2020-07-13",24.027,24.3085,23.3938,23.517,230900.0],["2020-07-14",23.4466,23.7192,23.2795,23.7104,278200.0],["2020-07-15",24.6163,25.3023,24.3525,25.1264,322500.0],["2020-07-16",25.0121,25.3638,24.7834,24.9505,262300.0],["2020-07-17",24.9769,25.0912,24.2029,24.3876,256400.0],["2020-07-20",24.2469,24.2909,23.5785,23.9215,207500.0],["2020-07-21",24.1414,24.757,24.1414,24.4404,202400.0],["2020-07-22",24.1678,24.9769,24.1678,24.9593,287100.0],["2020-07-23",24.8977,25.3814,24.7306,24.9769,214900.0],["2020-07-24",24.9945,24.9945,24.1678,24.1854,202500.0],["2020-07-27",24.1766,24.7218,24.1766,24.5635,182700.0],["2020-07-28",24.3437,24.6691,24.1414,24.2381,216100.0],["2020-07-29",24.3349,24.9857,24.3349,24.8977,181800.0],["2020-07-30",24.414,25.4342,24.3613,25.3638,330800.0],["2020-07-31",25.2055,25.2671,24.5635,25.0296,269900.0],["2020-08-03",25.1792,25.5397,24.9769,25.399,221400.0],["2020-08-04",25.1792,25.7244,25.1792,25.5749,250100.0],["2020-08-05",25.7244,26.3928,25.4694,26.3752,373700.0],["2020-08-06",26.3225,26.5072,26.0762,26.384,201000.0],["2020-08-07",26.4456,27.2283,26.2609,27.2107,224100.0],["2020-08-10",27.1843,27.8264,27.1843,27.5713,250400.0],["2020-08-11",27.9231,28.6794,27.9231,28.055,312000.0],["2020-08-12",28.4596,28.4596,27.5361,28.0198,331500.0],["2020-08-13",27.8088,28.3277,27.7032,27.9759,236200.0],["2020-08-14",27.7824,28.4508,27.4922,28.1693,234900.0],["2020-08-17",28.4156,28.8729,28.1342,28.8026,320100.0],["2020-08-18",29.084,29.084,28.1078,28.2925,625700.0],["2020-08-19",29.77,30.1394,28.7146,29.1016,836600.0],["2020-08-20",29.04,29.8579,28.7938,28.9785,776600.0],["2020-08-21",28.8289,29.1631,28.2749,28.5563,405900.0],["2020-08-24",28.8026,29.0048,28.5915,28.8114,336800.0],["2020-08-25",28.9785,28.9785,28.3804,28.4596,321600.0],["2020-08-26",28.5827,29.1104,28.3716,29.0048,385100.0],["2020-08-27",29.1719,29.4182,29.0664,29.2599,305900.0],["2020-08-28",29.427,29.6556,29.04,29.2071,266100.0],["2020-08-31",29.0312,29.0312,28.4508,28.5827,339300.0],["2020-09-01",28.4244,29.3918,28.3716,29.3918,218300.0],["2020-09-02",29.4887,29.7884,29.0922,29.6298,299000.0],["2020-09-03",29.6474,29.6915,28.1668,28.2725,342700.0],["2020-09-04",28.5986,28.7837,27.5851,27.7966,251100.0],["2020-09-08",27.4794,28.0698,27.1268,27.7878,436200.0],["2020-09-09",28.061,28.2637,27.6027,27.9905,266400.0],["2020-09-10",28.3959,28.96,28.2549,28.5105,337000.0],["2020-09-11",28.6868,28.9423,28.3254,28.6427,238300.0],["2020-09-14",28.9512,29.1186,28.3783,28.6779,268900.0],["2020-09-15",28.8718,29.2155,28.3695,28.4224,172800.0],["2020-09-16",28.5105,29.4006,28.4664,28.8013,364300.0],["2020-09-17",28.5986,29.0128,28.202,28.7484,365600.0],["2020-09-18",28.9688,29.1715,28.0963,28.4047,922800.0],["2020-09-21",27.6644,27.8583,26.5628,26.8712,346900.0],["2020-09-22",26.8977,27.8319,26.8801,27.6732,273200.0],["2020-09-23",27.8143,28.2461,26.977,26.9858,575600.0],["2020-09-24",27.0651,27.3119,26.3248,26.9682,902400.0],["2020-09-25",26.695,26.9329,26.5892,26.8272,355900.0],["2020-09-28",27.1621,27.5939,27.0475,27.2678,613700.0],["2020-09-29",27.1533,27.3648,26.8448,27.0211,224000.0],["2020-09-30",27.2502,28.202,27.2502,27.8759,1142200.0],["2020-10-01",28.1315,28.8983,27.6027,28.8454,825700.0],["2020-10-02",28.1403,29.1979,28.1403,28.9688,220100.0],["2020-10-05",29.2244,29.3654,28.7132,29.1803,249900.0],["2020-10-06",29.524,29.5593,28.5898,28.7484,598900.0],["2020-10-07",29.0833,29.7355,28.863,29.6738,354500.0],["2020-10-08",30.0616,30.326,29.5945,30.2467,337500.0],["2020-10-09",30.4053,30.5639,29.7003,30.1409,299800.0],["2020-10-12",30.044,30.6168,29.9911,30.5023,476200.0],["2020-10-13",30.467,30.7138,30.1145,30.5023,476100.0],["2020-10-14",30.5904,30.6873,30.0264,30.0792,398400.0],["2020-10-15",29.665,30.7843,29.665,30.7755,284900.0],["2020-10-16",30.7314,31.7097,30.5992,31.6303,595600.0],["2020-10-19",31.7273,32.3706,30.9958,31.5422,641200.0],["2020-10-20",31.789,31.9652,31.2866,31.41,329100.0],["2020-10-21",31.3483,31.692,31.1632,31.3043,518000.0],["2020-10-22",31.366,31.6568,31.0575,31.366,296800.0],["2020-10-23",31.6568,32.212,31.3131,32.0181,255900.0],["2020-10-26",31.5158,31.7537,31.0134,31.4629,527100.0],["2020-10-27",31.3219,31.6215,30.5992,30.6168,304900.0],["2020-10-28",29.9823,30.5023,29.8765,29.9735,366000.0],["2020-10-29",29.9911,30.846,29.762,30.6962,301600.0],["2020-10-30",30.608,30.8195,29.7003,30.1674,640600.0],["2020-11-02",30.6609,30.9253,30.3524,30.7578,317200.0],["2020-11-03",31.2337,31.3219,30.4582,30.7843,227400.0],["2020-11-04",30.3348,30.9165,30.2202,30.8284,404500.0],["2020-11-05",30.9693,31.8242,30.9693,31.4276,203700.0],["2020-11-06",31.6656,32.0181,31.4805,31.7978,370500.0],["2020-11-09",34.3712,35.1292,30.8989,30.9253,990100.0],["2020-11-10",31.2249,32.1151,30.9782,32.0534,1046200.0],["2020-11-11",32.1944,32.9171,31.8595,32.8818,429700.0],["2020-11-12",32.7144,33.2079,31.5598,31.789,319800.0],["2020-11-13",32.0005,32.5822,31.7714,32.0622,246700.0],["2020-11-16",32.6174,33.4282,32.5293,33.1198,272500.0],["2020-11-17",32.8201,33.9218,32.309,33.7808,835800.0],["2020-11-18",35.6051,37.6233,34.7061,34.8031,1400900.0],["2020-11-19",34.4065,35.4817,33.5164,34.9793,902600.0],["2020-11-20",34.9617,35.4552,34.336,34.6532,656000.0],["2020-11-23",34.7414,34.9617,33.816,34.1773,538700.0],["2020-11-24",34.4329,34.6092,33.3137,34.1685,859400.0],["2020-11-25",34.2126,34.5299,33.7896,34.098,264600.0],["2020-11-27",33.9306,34.239,33.7102,34.2126,168400.0],["2020-11-30",34.0628,34.0628,32.591,32.6438,479600.0],["2020-12-01",33.1127,33.2543,32.2723,32.4846,441100.0],["2020-12-02",32.3519,33.0773,32.29,33.0596,313200.0],["2020-12-03",33.0331,34.192,32.9535,33.9708,312800.0],["2020-12-04",34.2362,34.8732,33.8028,34.4928,372900.0],["2020-12-07",34.3601,34.3601,33.1835,33.5374,332500.0],["2020-12-08",33.1835,34.0416,33.1835,33.5904,438400.0],["2020-12-09",34.0151,35.0501,33.7851,33.9354,494300.0],["2020-12-10",33.7585,34.5812,33.3339,34.2893,394600.0],["2020-12-11",34.1566,34.6963,33.9443,34.3247,367700.0],["2020-12-14",34.5016,34.997,34.0505,34.6166,665000.0],["2020-12-15",35.0236,35.4748,34.882,35.2005,492200.0],["2020-12-16",35.3863,35.6959,35.0236,35.4925,359500.0],["2020-12-17",35.6251,35.9525,35.1828,35.6075,420600.0],["2020-12-18",35.8375,36.2356,35.3332,35.3421,986100.0],["2020-12-21",34.4662,35.174,34.3778,34.8909,333500.0],["2020-12-22",34.8378,35.7844,34.6963,35.634,405400.0],["2020-12-23",35.9613,36.2002,35.4836,36.0232,231600.0],["2020-12-24",36.0675,36.6779,35.8021,36.439,135500.0],["2020-12-28",36.3594,37.1821,36.3152,36.6779,436200.0],["2020-12-29",36.669,36.7487,35.5721,35.8021,370600.0],["2020-12-30",35.8286,36.501,35.6517,35.6605,260500.0],["2020-12-31",35.5544,35.6605,35.1474,35.2447,244900.0],["2021-01-04",35.2713,35.4659,34.5282,35.1297,419600.0],["2021-01-05",35.0236,35.9348,34.9263,35.5278,328500.0],["2021-01-06",36.0144,37.5979,35.7225,37.5448,500000.0],["2021-01-07",37.6068,38.1907,37.2618,37.9783,342400.0],["2021-01-08",38.4207,38.4207,37.8545,38.288,336700.0],["2021-01-11",37.9076,38.6418,37.7395,38.0403,245500.0],["2021-01-12",37.9253,38.6064,37.9253,38.5622,189600.0],["2021-01-13",38.6684,39.093,38.3234,38.5711,285300.0],["2021-01-14",38.8276,39.8096,38.633,39.5176,348600.0],["2021-01-15",39.1284,39.3496,38.6684,38.6684,332200.0],["2021-01-19",38.9869,39.1284,37.6422,38.0226,307700.0],["2021-01-20",38.0226,38.3145,37.7306,37.8103,339900.0],["2021-01-21",37.9341,38.6772,37.9341,38.3853,259400.0],["2021-01-22",38.1199,39.1195,37.8103,39.0842,252800.0],["2021-01-25",38.978,40.995,38.9161,39.2522,871000.0],["2021-01-26",39.5796,39.5796,37.7926,38.403,260000.0],["2021-01-27",37.6775,38.341,37.0141,37.2441,420900.0],["2021-01-28",37.3768,37.6068,35.9436,36.4567,456400.0],["2021-01-29",34.7405,35.8286,34.2539,34.2539,695000.0],["2021-02-01",34.3601,34.5105,32.5465,32.635,661600.0],["2021-02-02",32.6704,33.5462,32.0423,33.3693,640200.0],["2021-02-03",33.6258,34.2716,33.2366,33.9089,313400.0],["2021-02-04",33.9443,35.0855,33.9001,35.059,454800.0],["2021-02-05",35.4482,35.5632,34.4309,35.1917,382300.0],["2021-02-08",35.3686,36.2798,35.2624,36.1825,349900.0],["2021-02-09",36.094,37.2441,36.0055,36.3594,438700.0],["2021-02-10",36.501,36.8902,35.3774,36.271,427100.0],["2021-02-11",36.7487,37.5979,36.2975,36.439,543100.0],["2021-02-12",36.4921,37.2441,35.9171,36.094,306300.0],["2021-02-16",36.5629,36.6337,35.0413,35.3421,536000.0],["2021-02-17",32.1042,33.9443,31.2284,33.3162,1064800.0],["2021-02-18",33.2189,33.9531,33.1216,33.6347,495500.0],["2021-02-19",33.8205,34.6786,33.6612,34.4397,1473000.0],["2021-02-22",34.2451,36.1117,34.2009,34.9882,565100.0],["2021-02-23",34.9351,35.5721,34.5724,35.0413,700500.0],["2021-02-24",35.2978,37.1114,34.8024,36.8548,569800.0],["2021-02-25",36.9521,38.1199,36.6071,36.6337,621400.0],["2021-02-26",36.5983,38.288,36.5983,37.6952,578300.0],["2021-03-01",38.1641,38.3941,37.1202,37.1556,685800.0],["2021-03-02",37.2883,38.0845,36.4921,36.4921,1115500.0],["2021-03-03",36.4921,37.0781,36.1103,36.1725,893800.0],["2021-03-04",36.1814,36.6253,34.4322,34.9383,737100.0],["2021-03-05",35.4355,36.7674,35.178,36.7141,775000.0],["2021-03-08",37.2557,38.8716,37.087,38.4011,703300.0],["2021-03-09",38.9782,38.9782,37.8861,38.0992,423800.0],["2021-03-10",38.2768,39.7862,38.0459,39.6619,371700.0],["2021-03-11",39.5997,40.1857,39.1913,39.3422,272200.0],["2021-03-12",39.6707,40.4876,39.5376,40.3899,192100.0],["2021-03-15",40.4166,40.9227,39.9549,40.3278,315800.0],["2021-03-16",40.2923,40.2923,39.2002,39.2534,332200.0],["2021-03-17",39.138,39.8927,38.6142,39.8306,543100.0],["2021-03-18",39.6086,40.896,39.1647,39.289,516000.0],["2021-03-19",39.3245,39.582,38.8894,39.1824,685000.0],["2021-03-22",39.1203,39.3689,38.4011,38.6497,290900.0],["2021-03-23",38.188,38.8095,36.9538,37.2113,352100.0],["2021-03-24",37.7085,38.0637,36.5987,36.6164,301500.0],["2021-03-25",36.1725,37.8239,35.9416,37.6641,433000.0],["2021-03-26",38.1081,38.5964,37.6109,38.2945,248800.0],["2021-03-29",38.0282,39.1824,37.3978,37.4066,337200.0],["2021-03-30",37.2823,38.3034,37.2024,38.0637,253100.0],["2021-03-31",38.2324,38.481,37.5132,37.7174,343800.0],["2021-04-01",37.9127,38.703,37.6908,38.481,227100.0],["2021-04-05",38.623,38.9515,37.4244,37.9127,462600.0],["2021-04-06",37.9127,38.8805,37.8861,38.2856,391900.0],["2021-04-07",38.259,38.4099,37.5931,37.6641,233900.0],["2021-04-08",37.7973,38.0459,37.4066,37.9838,192500.0],["2021-04-09",38.1791,38.2679,37.9571,38.2679,269600.0],["2021-04-12",38.3833,38.845,38.0281,38.3567,249000.0],["2021-04-13",38.0992,38.1347,37.5842,37.9749,230000.0],["2021-04-14",38.0104,38.4099,37.7795,38.037,190100.0],["2021-04-15",38.4455,38.5343,37.7263,38.5254,262600.0],["2021-04-16",38.6852,38.9959,38.2768,38.8628,178700.0],["2021-04-19",38.8361,38.8361,37.7795,38.2856,209600.0],["2021-04-20",38.1969,38.2146,37.0692,37.5221,250800.0],["2021-04-21",37.6552,38.3744,37.2735,38.1791,244700.0],["2021-04-22",38.3123,38.3744,37.6908,37.8861,290100.0],["2021-04-23",38.0726,38.5076,37.7884,38.3744,305200.0],["2021-04-26",38.7118,39.0581,38.2324,38.8184,281000.0],["2021-04-27",38.8539,39.7773,38.8006,39.5553,255300.0],["2021-04-28",39.7595,40.1236,39.4399,39.9815,345700.0],["2021-04-29",40.3011,40.6652,39.4133,39.9726,276900.0],["2021-04-30",39.6707,39.7862,39.0936,39.4754,721500.0],["2021-05-03",39.795,40.4432,39.3689,40.0792,502700.0],["2021-05-04",39.9815,40.1768,39.3067,39.6619,374400.0],["2021-05-05",39.9815,39.9815,38.9427,39.1558,448000.0],["2021-05-06",39.3245,39.5109,38.7296,39.1735,224600.0],["2021-05-07",39.1291,39.8483,39.1291,39.5553,507400.0],["2021-05-10",39.6086,41.4998,39.6086,40.2923,765200.0],["2021-05-11",39.5997,39.7329,38.0992,38.7118,216600.0],["2021-05-12",38.3567,38.481,36.5809,36.6786,200300.0],["2021-05-13",36.8029,38.3567,36.8029,38.2324,289000.0],["2021-05-14",38.5254,38.8095,38.0903,38.7917,176700.0],["2021-05-17",38.6674,38.6674,37.8062,38.4366,183300.0],["2021-05-18",38.3034,38.4721,37.4954,37.5309,525600.0],["2021-05-19",37.0604,37.1048,36.2524,36.8917,159400.0],["2021-05-20",36.8473,37.4599,36.5276,37.3178,238800.0],["2021-05-21",37.5665,37.6819,36.8917,37.0692,449800.0],["2021-05-24",37.3267,37.4777,37.1048,37.1225,166600.0],["2021-05-25",37.1669,37.5753,36.9449,36.9627,237700.0],["2021-05-26",37.0781,37.5842,37.0781,37.2823,270800.0],["2021-05-27",37.7973,38.1613,37.3711,37.38,334900.0],["2021-05-28",37.8077,37.9325,36.6672,36.7384,206400.0],["2021-06-01",36.9077,37.683,36.7741,37.4513,327300.0],["2021-06-02",37.3533,37.3533,36.578,36.8008,748400.0],["2021-06-03",36.6226,37.3265,35.9187,37.2552,391200.0],["2021-06-04",37.4424,38.1998,37.3443,38.1463,224900.0],["2021-06-07",38.2176,38.5562,37.8344,38.0127,266700.0],["2021-06-08",38.1107,38.476,37.9235,38.1196,179700.0],["2021-06-09",38.1107,38.28,37.5582,37.5671,348600.0],["2021-06-10",37.9414,38.0483,37.5671,37.8523,253200.0],["2021-06-11",37.977,38.4671,37.977,38.4225,177600.0],["2021-06-14",38.6275,39.1354,37.6473,37.8612,388100.0],["2021-06-15",37.7988,38.0216,37.4067,37.674,534000.0],["2021-06-16",36.6671,36.979,33.1564,33.2722,1486700.0],["2021-06-17",33.4237,33.5039,32.0782,32.7376,849700.0],["2021-06-18",32.0871,32.8891,31.9089,32.7821,799400.0],["2021-06-21",32.9514,33.994,32.9336,33.7979,539700.0],["2021-06-22",33.5128,33.8158,33.192,33.4682,481200.0],["2021-06-23",33.5306,34.3326,33.5306,33.7623,520800.0],["2021-06-24",33.9494,34.6266,33.6286,34.1544,833800.0],["2021-06-25",34.2435,34.8405,33.397,33.7266,2100400.0],["2021-06-28",33.7356,34.0563,32.8178,33.5128,504500.0],["2021-06-29",33.9672,33.994,33.1386,33.1742,274300.0],["2021-06-30",32.9336,33.3435,32.9158,33.0049,306400.0],["2021-07-01",33.1475,33.8336,32.9782,33.7266,325300.0],["2021-07-02",33.9049,33.9049,33.1207,33.1296,215600.0],["2021-07-06",32.996,33.2989,31.6861,32.6128,460500.0],["2021-07-07",32.4524,32.8178,32.2475,32.2564,269600.0],["2021-07-08",31.597,32.194,30.8753,31.6683,326400.0],["2021-07-09",32.0425,32.7465,32.0425,32.3188,198600.0],["2021-07-12",31.9802,32.3277,31.7752,32.2386,213200.0],["2021-07-13",31.9713,32.0693,31.2139,31.2228,246100.0],["2021-07-14",31.4366,31.6327,30.7683,30.7861,320800.0],["2021-07-15",30.6079,31.0891,30.2426,30.7327,319100.0],["2021-07-16",30.8307,31.098,29.8327,29.9575,294900.0],["2021-07-19",29.708,29.7525,28.8704,29.102,353700.0],["2021-07-20",29.102,30.198,28.8971,30.002,487900.0],["2021-07-21",30.1535,30.8663,30.0109,30.5634,347700.0],["2021-07-22",30.501,30.501,29.1466,29.2001,254500.0],["2021-07-23",29.5119,29.6901,29.0842,29.5565,168600.0],["2021-07-26",29.6723,30.1089,29.6278,29.9575,291600.0],["2021-07-27",29.6901,30.1713,29.4406,29.8238,403100.0],["2021-07-28",29.9842,30.1268,29.4406,29.7614,252200.0],["2021-07-29",30.207,30.7683,30.1535,30.198,281600.0],["2021-07-30",30.2426,30.697,29.904,29.9218,441200.0],["2021-08-02",30.0644,30.9376,30.0644,30.4119,546200.0],["2021-08-03",30.4654,30.6168,30.2159,30.3139,454000.0],["2021-08-04",29.9575,30.3495,29.8862,29.9575,273500.0],["2021-08-05",30.1802,30.6792,29.9753,30.4297,171400.0],["2021-08-06",30.7416,31.0089,30.3139,30.3852,217800.0],["2021-08-09",30.3852,30.5901,30.0377,30.2159,186600.0],["2021-08-10",30.1891,31.3742,30.1446,31.3475,317600.0],["2021-08-11",31.3297,32.1584,31.2139,32.0782,319500.0],["2021-08-12",31.8822,32.5861,31.6505,32.4703,359500.0],["2021-08-13",32.3811,32.5504,31.7841,32.0247,251300.0],["2021-08-16",31.8109,32.3188,31.3119,31.9267,303900.0],["2021-08-17",31.6059,31.6148,30.4565,30.5545,657100.0],["2021-08-18",30.1802,30.6881,29.1644,30.0644,907400.0],["2021-08-19",30.2604,31.196,29.8416,31.0713,742300.0],["2021-08-20",31.1782,31.5436,30.6347,31.401,682000.0],["2021-08-23",31.5346,31.5346,30.7238,31.2851,513400.0],["2021-08-24",31.2584,31.8287,31.0891,31.597,322500.0],["2021-08-25",31.4634,32.1138,31.4455,31.6505,325600.0],["2021-08-26",31.6594,31.7574,30.8931,31.2139,370900.0],["2021-08-27",31.2495,31.9445,31.0535,31.6416,390700.0],["2021-08-30",31.6594,31.6594,31.2317,31.5435,337900.0],["2021-08-31",31.5614,31.6416,30.6079,31.196,806900.0],["2021-09-01",31.3124,31.6166,31.0618,31.3661,318000.0],["2021-09-02",31.3661,31.4645,30.9544,31.196,327200.0],["2021-09-03",30.8828,31.0708,30.6323,30.9007,418800.0],["2021-09-07",30.8291,31.1781,30.7486,30.7754,380700.0],["2021-09-08",30.7844,30.7844,29.7016,29.7463,438000.0],["2021-09-09",29.9611,30.7217,29.8626,30.6233,489800.0],["2021-09-10",30.8381,31.0171,29.9432,29.9969,239100.0],["2021-09-13",30.3996,30.3996,29.6926,30.158,255100.0],["2021-09-14",30.2206,30.3459,29.3526,29.6837,290700.0],["2021-09-15",29.809,30.4264,29.5136,29.5942,537400.0],["2021-09-16",29.7911,30.0685,29.4689,29.8089,623100.0],["2021-09-17",29.7016,30.0148,29.2004,29.791,1318000.0],["2021-09-20",29.2452,29.8984,29.1736,29.6658,364400.0],["2021-09-21",29.8537,30.0864,29.2452,29.4331,284100.0],["2021-09-22",29.5673,30.4175,29.5047,30.0416,334300.0],["2021-09-23",30.3459,30.9097,30.0506,30.0953,241700.0],["2021-09-24",30.0416,30.2743,29.7642,29.9611,187800.0],["2021-09-27",30.0685,31.8941,30.0685,31.3929,601800.0],["2021-09-28",31.3034,31.6703,30.7933,31.0618,282300.0],["2021-09-29",31.1871,31.3392,30.5159,30.5607,284200.0],["2021-09-30",30.6144,30.6144,28.8425,28.8425,294100.0],["2021-10-01",28.9409,29.5405,28.565,29.3257,499500.0],["2021-10-04",29.3526,29.4778,28.8514,29.2362,383900.0],["2021-10-05",29.2541,29.6568,28.8156,29.3883,242700.0],["2021-10-06",28.9409,29.7553,28.8246,29.5315,441000.0],["2021-10-07",29.8447,30.7217,29.8447,30.2027,281200.0],["2021-10-08",30.1938,30.3727,29.8537,30.0595,180400.0],["2021-10-11",30.2206,30.3906,29.6658,29.6658,168500.0],["2021-10-12",29.7732,29.8268,29.3973,29.6837,168900.0],["2021-10-13",29.8,29.8268,29.2183,29.7553,228300.0],["2021-10-14",29.9253,30.1938,29.8,29.9163,218900.0],["2021-10-15",30.4354,30.4354,29.7821,29.7821,201600.0],["2021-10-18",29.6389,30.149,29.5494,29.9163,291700.0],["2021-10-19",30.149,30.2743,29.6926,30.1758,231800.0],["2021-10-20",30.1759,30.6144,30.0058,30.328,230100.0],["2021-10-21",30.3996,30.5696,30.0506,30.319,213900.0],["2021-10-22",30.2743,30.5338,30.1759,30.3369,148200.0],["2021-10-25",30.3369,30.9902,30.149,30.9455,247500.0],["2021-10-26",31.1065,31.1065,30.3011,30.3638,209900.0],["2021-10-27",30.3459,30.5517,29.5136,29.5315,252100.0],["2021-10-28",29.7821,30.149,29.7374,29.8537,234900.0],["2021-10-29",29.7195,29.97,29.5047,29.7463,257400.0],["2021-11-01",29.8805,31.3303,29.8805,31.1602,273900.0],["2021-11-02",31.2855,31.2855,30.3101,30.7307,264700.0],["2021-11-03",30.6859,31.9388,30.6859,31.3929,307600.0],["2021-11-04",31.4377,31.8583,31.2139,31.4108,251400.0],["2021-11-05",31.8583,32.4757,31.6435,32.3594,296400.0],["2021-11-08",32.2252,32.6458,32.1715,32.2878,234000.0],["2021-11-09",32.2162,32.6368,32.2162,32.3325,176500.0],["2021-11-10",32.3326,32.9948,32.1088,32.5294,358800.0],["2021-11-11",32.6905,33.1648,32.5294,33.0574,341200.0],["2021-11-12",33.129,33.7465,33.0216,33.6302,322900.0],["2021-11-15",33.9165,34.015,33.138,33.1469,434600.0],["2021-11-16",33.1738,33.8897,33.0216,33.4601,704900.0],["2021-11-17",35.4826,35.7868,30.856,30.9007,1063200.0],["2021-11-18",31.1692,32.7353,30.9634,32.6905,675600.0],["2021-11-19",32.3415,32.5563,31.8135,32.1804,486200.0],["2021-11-22",32.1625,32.8427,32.0104,32.1804,351100.0],["2021-11-23",32.1267,32.1983,31.1155,32.1088,362900.0],["2021-11-24",31.7598,32.0104,31.6166,31.9388,200200.0],["2021-11-26",30.7933,31.1513,30.2564,31.1513,260400.0],["2021-11-29",31.545,31.6882,30.1132,30.2206,262400.0],["2021-11-30",29.8358,30.4085,29.6389,29.8805,451600.0],["2021-12-01",30.5236,30.8923,29.6062,29.6782,363600.0],["2021-12-02",29.7591,30.8653,29.7591,30.5326,243900.0],["2021-12-03",30.7754,30.9373,30.1458,30.4516,278800.0],["2021-12-06",30.9642,31.9175,30.5326,31.5218,345300.0],["2021-12-07",31.7017,32.2323,31.4499,31.6387,362200.0],["2021-12-08",31.8906,32.4751,31.7467,32.2953,265500.0],["2021-12-09",31.9715,32.4212,31.7557,31.7916,249500.0],["2021-12-10",32.0075,32.5201,31.8456,32.4302,367700.0],["2021-12-13",32.4841,32.5471,31.9086,32.2863,366100.0],["2021-12-14",32.1154,32.7629,31.8546,32.4661,550600.0],["2021-12-15",32.601,33.0237,31.8636,32.9698,410600.0],["2021-12-16",32.9968,33.0057,32.1604,32.3762,462600.0],["2021-12-17",32.0794,32.5651,31.8726,32.2053,1500200.0],["2021-12-20",31.6747,31.7647,29.975,30.8473,506600.0],["2021-12-21",31.0812,32.2773,31.0812,32.2773,375200.0],["2021-12-22",32.2413,32.5741,32.1514,32.5201,227500.0],["2021-12-23",32.5561,32.8619,32.3582,32.4392,175500.0],["2021-12-27",32.4122,32.718,32.2143,32.4302,148300.0],["2021-12-28",32.3672,32.7719,32.2863,32.3942,194400.0],["2021-12-29",32.2863,32.628,32.2863,32.5381,299000.0],["2021-12-30",32.5201,32.9428,32.2953,32.3582,417500.0],["2021-12-31",32.4392,32.8349,32.1424,32.655,194500.0],["2022-01-03",32.8978,33.5813,32.7719,33.0237,249100.0],["2022-01-04",33.2486,34.3188,32.9428,34.1659,324100.0],["2022-01-05",34.049,34.2108,32.655,32.682,295400.0],["2022-01-06",32.7449,32.9248,32.3042,32.7449,163800.0],["2022-01-07",32.5201,32.8349,32.3043,32.4661,231700.0],["2022-01-10",32.2683,32.3492,31.6118,32.3133,342300.0],["2022-01-11",32.4392,32.4841,31.6837,32.4392,249800.0],["2022-01-12",32.4661,32.646,32.0614,32.1694,249300.0],["2022-01-13",32.4032,33.4105,32.4032,33.0327,439800.0],["2022-01-14",32.628,32.7719,31.8006,32.0345,226200.0],["2022-01-18",31.7287,31.9086,31.279,31.306,233200.0],["2022-01-19",31.243,31.4139,30.4876,30.5056,216100.0],["2022-01-20",30.5416,31.0092,29.5523,29.5613,202100.0],["2022-01-21",29.4803,30.4876,29.2285,29.4264,328000.0],["2022-01-24",28.8688,30.7394,28.8688,30.6854,340600.0],["2022-01-25",30.2538,31.0812,29.8311,30.7124,347100.0],["2022-01-26",30.8383,31.342,29.6782,29.921,435100.0],["2022-01-27",30.0109,30.6225,29.7591,30.3167,515800.0],["2022-01-28",30.4876,31.243,29.993,31.2251,687000.0],["2022-01-31",30.9912,33.0687,30.9013,33.0147,1045000.0],["2022-02-01",32.7989,33.959,32.4122,33.8781,1020400.0],["2022-02-02",33.7882,33.9231,32.691,33.1586,387300.0],["2022-02-03",32.9428,33.1586,32.3312,32.4302,461100.0],["2022-02-04",32.3492,32.4572,31.7197,32.0435,388300.0],["2022-02-07",31.9715,32.3582,31.7287,31.8726,261800.0],["2022-02-08",31.7557,32.61,31.7557,32.5381,344300.0],["2022-02-09",32.8079,33.0867,32.5561,32.9967,315200.0],["2022-02-10",32.3492,32.9608,31.8006,31.9175,328100.0],["2022-02-11",32.0255,32.709,31.9265,32.0435,299600.0],["2022-02-14",32.1334,32.646,31.7826,31.9085,376200.0],["2022-02-15",32.1604,32.8529,32.1604,32.7719,545100.0],["2022-02-16",30.0379,30.5685,26.1168,27.1151,3256300.0],["2022-02-17",26.8902,26.9712,25.7211,25.9279,1137100.0],["2022-02-18",25.7031,26.7913,25.6761,25.91,735000.0],["2022-02-22",25.6851,25.784,24.489,25.0916,632800.0],["2022-02-23",25.3344,25.5232,24.7498,25.0106,508200.0],["2022-02-24",24.1742,25.802,24.1742,25.7301,643400.0],["2022-02-25",25.6761,26.3326,25.0286,26.2517,424100.0],["2022-02-28",25.9459,26.5395,25.9459,26.2427,421900.0],["2022-03-01",26.1348,26.6114,25.9639,26.3776,970000.0],["2022-03-02",26.4093,27.0695,26.3731,26.8434,1356000.0],["2022-03-03",26.7077,27.1238,26.5178,26.9158,620300.0],["2022-03-04",26.6535,27.0424,26.2013,26.4545,467800.0],["2022-03-07",26.563,26.7529,24.6456,24.718,438500.0],["2022-03-08",24.6637,25.6134,24.4648,24.9351,582500.0],["2022-03-09",25.5862,26.0023,25.342,25.4506,636800.0],["2022-03-10",25.0888,26.5992,25.0888,26.3912,738200.0],["2022-03-11",26.6806,26.8524,25.7581,25.7762,249900.0],["2022-03-14",26.0746,26.4002,25.4415,25.7762,340900.0],["2022-03-15",25.9571,26.346,25.8124,26.0385,864900.0],["2022-03-16",26.0385,26.6173,25.9028,26.5359,503300.0],["2022-03-17",26.2826,26.5721,25.9932,26.4816,467600.0],["2022-03-18",26.5359,26.7349,26.1651,26.6173,1109300.0],["2022-03-21",26.5721,26.9158,25.7129,25.7943,403300.0],["2022-03-22",26.0204,26.3098,25.4868,25.8214,330900.0],["2022-03-23",25.6043,26.0023,24.6818,24.7451,354900.0],["2022-03-24",24.7903,24.8446,24.5733,24.7723,258700.0],["2022-03-25",24.8356,25.0798,24.718,24.9984,250200.0],["2022-03-28",24.8717,24.8898,24.4105,24.7723,346200.0],["2022-03-29",25.2154,25.7762,25.0074,25.2064,1167600.0],["2022-03-30",24.9712,25.1973,24.4195,24.5371,395500.0],["2022-03-31",24.4195,24.6909,23.7503,23.8497,652100.0],["2022-04-01",24.0849,24.2658,23.497,23.7683,929200.0],["2022-04-04",23.9311,24.3924,23.7864,24.1572,555600.0],["2022-04-05",24.0397,24.2206,23.4428,23.6689,478100.0],["2022-04-06",23.3342,23.6598,22.9453,23.3161,556400.0],["2022-04-07",23.2619,23.6508,22.8277,23.5422,818200.0],["2022-04-08",23.6055,24.2748,23.3885,24.0758,743800.0],["2022-04-11",23.9764,24.6999,23.9402,24.2658,662500.0],["2022-04-12",24.4648,25.1612,24.3291,24.5914,706900.0],["2022-04-13",24.7723,25.2426,24.7451,24.9622,527100.0],["2022-04-14",25.0345,25.2516,24.51,24.6185,274200.0],["2022-04-18",24.5552,24.8717,24.2386,24.4376,490100.0],["2022-04-19",24.5281,25.134,24.4376,24.7994,642700.0],["2022-04-20",25.134,25.5862,24.7994,25.1521,588400.0],["2022-04-21",25.4325,25.5139,25.0617,25.2606,505800.0],["2022-04-22",25.0888,25.2516,24.4467,24.4738,446400.0],["2022-04-25",24.4738,25.1883,24.0758,25.1792,919500.0],["2022-04-26",24.9984,25.1612,24.3472,24.3562,499400.0],["2022-04-27",24.4014,24.7361,23.8317,24.519,660000.0],["2022-04-28",24.926,25.1069,24.4557,24.7723,481200.0],["2022-04-29",24.6909,24.8446,23.6236,23.7683,519200.0],["2022-05-02",24.0035,24.5009,23.705,24.4557,426900.0],["2022-05-03",24.3924,24.8175,24.1934,24.6909,386000.0],["2022-05-04",24.6275,24.9803,24.1572,24.9622,433500.0],["2022-05-05",24.7813,24.7813,23.7503,24.3381,474000.0],["2022-05-06",24.2567,24.2839,23.6417,24.0125,262700.0],["2022-05-09",23.6779,24.5552,23.5151,24.32,384400.0],["2022-05-10",24.6004,24.6547,23.4247,23.9583,390600.0],["2022-05-11",24.0125,24.302,23.1262,23.1714,469000.0],["2022-05-12",23.1443,23.7683,22.9815,23.4789,470700.0],["2022-05-13",23.696,23.9492,23.3433,23.5061,452200.0],["2022-05-16",23.3794,23.6598,22.9182,23.4427,735300.0],["2022-05-17",23.8678,24.2386,23.5603,24.2386,242900.0],["2022-05-18",23.7231,23.7231,22.7644,23.1624,528500.0],["2022-05-19",22.9544,23.1986,22.3755,22.8277,516700.0],["2022-05-20",23.0086,23.0086,21.1545,21.6429,781400.0],["2022-05-23",21.851,21.9414,21.1184,21.444,536200.0],["2022-05-24",21.245,21.4349,20.3858,20.8561,628200.0],["2022-05-25",20.7928,22.267,20.7023,22.2399,519600.0],["2022-05-26",22.6107,23.4428,22.6107,22.9182,431400.0],["2022-05-27",22.873,23.3071,22.7554,23.1081,285800.0],["2022-05-31",22.8458,23.289,22.5926,23.09,602800.0],["2022-06-01",23.0855,23.313,22.5666,23.0035,541400.0],["2022-06-02",23.131,23.75,22.9216,23.5497,497600.0],["2022-06-03",23.2584,23.5042,22.9216,22.9216,297800.0],["2022-06-06",23.1219,23.6863,22.6758,23.6681,482100.0],["2022-06-07",23.0582,23.2948,22.7942,23.1583,551700.0],["2022-06-08",22.867,23.313,22.5666,23.2038,302200.0],["2022-06-09",23.2311,23.4314,23.0035,23.1492,456400.0],["2022-06-10",22.6849,22.8761,21.9749,22.1023,495000.0],["2022-06-13",21.5379,21.8566,21.3377,21.5197,520600.0],["2022-06-14",21.5197,21.7655,21.0919,21.4378,393400.0],["2022-06-15",21.6472,22.3299,21.547,22.0295,606700.0],["2022-06-16",21.6381,21.6381,20.218,20.5093,757000.0],["2022-06-17",20.7551,21.274,20.5821,21.1101,818800.0],["2022-06-21",21.4014,21.4833,20.6276,20.6914,1666900.0],["2022-06-22",21.7473,22.7396,20.837,22.3208,2934900.0],["2022-06-23",22.2389,22.5757,21.6108,22.0659,892100.0],["2022-06-24",22.0295,23.2402,21.9749,22.9034,999300.0],["2022-06-27",23.0855,23.222,22.5666,22.6667,505900.0],["2022-06-28",22.7122,23.0582,22.1114,22.2207,496200.0],["2022-06-29",22.248,22.248,21.7564,22.1479,526600.0],["2022-06-30",21.7018,21.9385,21.2649,21.5835,626800.0],["2022-07-01",21.6836,22.2662,21.6836,22.248,447700.0],["2022-07-05",21.9476,22.958,21.7291,22.9398,657800.0],["2022-07-06",22.8852,23.0309,22.1661,22.339,421200.0],["2022-07-07",22.3936,22.9944,22.3936,22.9398,340000.0],["2022-07-08",22.9398,23.4132,22.9307,23.1583,332600.0],["2022-07-11",23.0764,23.3313,22.7122,22.7305,342600.0],["2022-07-12",22.7487,23.6499,22.7122,23.4769,462300.0],["2022-07-13",23.1492,23.6408,23.04,23.5861,268300.0],["2022-07-14",23.2129,23.3222,22.9307,23.2766,272500.0],["2022-07-15",23.6681,23.8228,23.3131,23.4951,280500.0],["2022-07-18",23.6681,24.1323,23.5861,23.841,402900.0],["2022-07-19",24.1323,24.9061,24.1323,24.7149,487200.0],["2022-07-20",24.6057,24.806,24.3144,24.6876,344200.0],["2022-07-21",24.3963,24.7422,24.1505,24.7149,306200.0],["2022-07-22",24.9243,24.9243,24.2962,24.5966,332700.0],["2022-07-25",24.6694,24.8697,24.2962,24.4418,371300.0],["2022-07-26",24.1232,24.4145,23.8319,24.0413,461600.0],["2022-07-27",24.1596,24.7058,24.0504,24.5693,396900.0],["2022-07-28",24.806,25.0426,24.3508,25.0244,325900.0],["2022-07-29",25.1337,25.4159,24.7331,25.3703,620600.0],["2022-08-01",25.2975,25.9712,25.252,25.7982,282500.0],["2022-08-02",25.6708,25.7345,25.2611,25.5069,461000.0],["2022-08-03",25.6161,26.3717,25.607,26.135,325600.0],["2022-08-04",26.0349,26.3535,25.9256,25.9712,228100.0],["2022-08-05",25.7618,26.0804,25.6343,25.8346,225100.0],["2022-08-08",26.0167,26.663,26.0167,26.3444,289900.0],["2022-08-09",26.2716,26.2716,25.1064,25.2793,366200.0],["2022-08-10",25.8892,26.4991,25.8073,26.0076,468600.0],["2022-08-11",26.3899,26.7267,26.2716,26.3717,220200.0],["2022-08-12",26.6994,27.1728,26.5446,27.109,288400.0],["2022-08-15",26.7449,27.1728,26.7449,27.0817,304000.0],["2022-08-16",26.9452,28.2924,26.7995,27.8646,478100.0],["2022-08-17",27.5096,27.6006,27.018,27.4003,281100.0],["2022-08-18",27.2365,27.5824,27.0817,27.5278,209600.0],["2022-08-19",27.3821,27.4094,26.6448,26.8268,273400.0],["2022-08-22",26.3899,26.5082,25.6981,25.7709,270400.0],["2022-08-23",25.689,26.1805,25.689,25.7891,468700.0],["2022-08-24",28.0011,28.3926,26.3808,26.5629,1134800.0],["2022-08-25",25.4341,26.5538,25.4068,25.7345,831500.0],["2022-08-26",25.8619,25.8801,24.6785,24.7604,482200.0],["2022-08-29",24.5511,25.0153,24.4054,24.7058,275300.0],["2022-08-30",24.9789,25.0517,24.3781,24.7149,411700.0],["2022-08-31",24.7695,24.7786,23.9867,24.0231,241300.0],["2022-09-01",23.923,23.923,23.4405,23.841,351600.0],["2022-09-02",24.1232,24.2052,23.5952,23.7591,215800.0],["2022-09-06",23.8461,23.8461,23.1591,23.4247,334500.0],["2022-09-07",23.5713,24.3683,23.5713,24.3591,383800.0],["2022-09-08",24.0477,24.0477,23.498,23.6629,328400.0],["2022-09-09",23.7087,24.295,23.6354,24.1484,336600.0],["2022-09-12",24.3866,24.6248,23.9744,24.0019,404300.0],["2022-09-13",23.324,23.4339,22.6735,22.701,409800.0],["2022-09-14",22.7193,22.7193,22.2521,22.6369,342500.0],["2022-09-15",22.6094,22.9209,22.3987,22.4903,285000.0],["2022-09-16",22.3437,22.9942,22.0872,22.8659,1103300.0],["2022-09-19",22.7468,23.2873,22.7468,23.214,288500.0],["2022-09-20",22.9484,23.0583,22.5178,22.701,347700.0],["2022-09-21",22.9025,23.0583,22.3804,22.3895,253100.0],["2022-09-22",22.1605,22.2796,21.6292,21.6383,283200.0],["2022-09-23",21.3452,21.5101,20.9696,21.2261,311200.0],["2022-09-26",21.0429,21.4185,20.7589,20.7772,389300.0],["2022-09-27",20.9696,21.0887,20.5207,20.7405,262600.0],["2022-09-28",20.7955,21.9864,20.6398,21.8124,525600.0],["2022-09-29",21.5009,21.5009,20.8596,21.0703,255800.0],["2022-09-30",20.8596,21.1528,20.5573,20.6764,409600.0],["2022-10-03",20.8505,21.4185,20.4291,21.1528,419100.0],["2022-10-04",21.5376,21.9681,21.5376,21.7299,486200.0],["2022-10-05",21.3635,21.4185,20.9421,21.1528,378600.0],["2022-10-06",20.9971,21.2994,20.9421,20.9879,243800.0],["2022-10-07",20.7405,20.8688,20.2,20.31,289100.0],["2022-10-10",20.484,20.7222,20.2825,20.6123,241500.0],["2022-10-11",20.3833,20.9329,20.3558,20.7772,452400.0],["2022-10-12",20.7955,21.107,20.5298,20.8138,198700.0],["2022-10-13",20.3924,21.3818,20.081,21.281,305800.0],["2022-10-14",21.4551,21.4643,20.6764,20.6856,307400.0],["2022-10-17",21.0612,21.5192,21.0337,21.3635,281200.0],["2022-10-18",21.7391,22.0597,21.391,21.6108,283400.0],["2022-10-19",21.3635,21.4643,20.7314,20.9696,326100.0],["2022-10-20",20.9971,21.4551,20.5482,20.594,276500.0],["2022-10-21",20.6123,21.3818,20.5482,21.2078,407200.0],["2022-10-24",21.3452,21.9498,21.0612,21.7941,310200.0],["2022-10-25",21.7757,22.7285,21.7757,22.6827,389000.0],["2022-10-26",22.8476,23.1774,22.3529,22.4537,346000.0],["2022-10-27",22.5819,22.8109,22.2613,22.6552,380000.0],["2022-10-28",22.6002,23.3423,22.3529,23.214,348500.0],["2022-10-31",23.1774,23.2507,22.6644,22.6918,369700.0],["2022-11-01",23.0858,23.0858,22.6735,22.7376,295900.0],["2022-11-02",22.5911,22.9758,21.8307,21.8582,313400.0],["2022-11-03",21.6017,22.1605,21.3818,21.9406,281100.0],["2022-11-04",22.2704,22.6735,22.1147,22.5361,368800.0],["2022-11-07",22.756,22.756,22.2796,22.7102,329900.0],["2022-11-08",22.8384,23.1591,22.5819,22.7102,255300.0],["2022-11-09",22.4811,22.8659,22.0139,22.0322,455200.0],["2022-11-10",23.1224,24.2126,23.1224,23.6537,374100.0],["2022-11-11",23.8187,24.634,23.6354,24.4782,328800.0],["2022-11-14",24.2584,24.7714,24.1118,24.3775,320200.0],["2022-11-15",24.7256,25.2661,24.5699,25.1562,498400.0],["2022-11-16",24.8722,24.8722,23.6171,23.8461,369300.0],["2022-11-17",23.5896,24.1393,23.4339,24.1301,223000.0],["2022-11-18",24.5424,24.5698,24.011,24.2126,215000.0],["2022-11-21",24.1851,24.1851,23.3789,23.5347,301900.0],["2022-11-22",23.8003,24.0935,23.6812,24.0019,257000.0],["2022-11-23",24.0019,24.2492,23.9011,24.2309,201300.0],["2022-11-25",24.3042,24.5424,24.2584,24.2859,94800.0],["2022-11-28",24.0477,24.1484,23.7454,24.0019,369700.0],["2022-11-29",24.0752,24.4782,23.8645,24.3775,305200.0],["2022-11-30",24.2675,24.9638,23.8003,24.9454,457100.0],["2022-12-01",24.524,25.1836,22.701,22.8476,731600.0],["2022-12-02",22.3254,22.9942,22.2338,22.6918,563300.0],["2022-12-05",22.3437,23.0491,22.2338,22.3895,389300.0],["2022-12-06",22.417,22.5636,22.1513,22.3987,368500.0],["2022-12-07",22.2521,22.5453,22.0048,22.1513,313300.0],["2022-12-08",22.1239,22.5819,21.8857,22.3895,332700.0],["2022-12-09",22.1237,22.6129,21.8745,22.0591,421700.0],["2022-12-12",22.0776,22.3821,21.773,22.2991,379200.0],["2022-12-13",23.0559,23.3328,22.3729,22.4652,549100.0],["2022-12-14",22.3914,22.7698,22.0406,22.3637,444400.0],["2022-12-15",22.096,22.096,21.6715,21.7822,306600.0],["2022-12-16",21.4869,21.7453,21.3484,21.5238,735400.0],["2022-12-19",21.5238,21.8468,21.2746,21.4315,368900.0],["2022-12-20",21.3023,21.4961,21.0531,21.2007,254600.0],["2022-12-21",21.3761,21.6345,21.3392,21.5607,325200.0],["2022-12-22",21.3853,21.4407,20.9054,21.3853,304000.0],["2022-12-23",21.33,21.6715,21.2377,21.6622,193200.0],["2022-12-27",21.5607,21.5607,21.2192,21.3484,264200.0],["2022-12-28",21.3484,21.5053,20.9515,20.9608,239400.0],["2022-12-29",21.1269,21.3669,21.0808,21.2838,224900.0],["2022-12-30",21.0531,21.173,20.9331,21.0623,241500.0],["2023-01-03",21.3576,21.5422,21.0992,21.2469,467200.0],["2023-01-04",21.4407,22.0406,21.293,22.0222,341900.0],["2023-01-05",21.9114,21.9391,21.533,21.7084,245800.0],["2023-01-06",21.9391,22.5575,21.9114,22.5298,242500.0],["2023-01-09",22.6775,23.1205,22.4283,22.9636,416400.0],["2023-01-10",23.0467,23.4436,22.7236,23.4343,313100.0],["2023-01-11",23.5451,24.2096,23.5451,23.942,370400.0],["2023-01-12",24.1912,24.3112,23.8404,24.3019,298300.0],["2023-01-13",24.062,24.5881,23.9604,24.5788,278000.0],["2023-01-17",24.6803,24.7357,24.3665,24.5604,254000.0],["2023-01-18",24.7542,25.0311,23.9697,24.0989,243800.0],["2023-01-19",23.9051,23.9051,23.4989,23.7112,219000.0],["2023-01-20",23.822,24.4496,23.5636,24.4496,285100.0],["2023-01-23",24.5234,25.0311,24.2927,24.9111,207800.0],["2023-01-24",24.8557,24.9849,24.6988,24.7911,148400.0],["2023-01-25",24.6065,25.4464,24.4681,25.4464,214500.0],["2023-01-26",25.6679,25.751,24.9203,25.4464,207900.0],["2023-01-27",25.3264,25.631,25.3264,25.4187,228000.0],["2023-01-30",25.1142,25.5941,25.1142,25.3172,180900.0],["2023-01-31",25.4187,26.2494,25.4187,26.2402,307300.0],["2023-02-01",26.1848,26.7478,25.9448,26.5909,318400.0],["2023-02-02",26.8309,27.7354,26.8309,27.5047,326400.0],["2023-02-03",27.1262,27.9015,27.1262,27.5047,379800.0],["2023-02-06",27.1078,27.1262,26.554,26.5817,278400.0],["2023-02-07",26.2494,26.5909,26.0002,26.4802,241400.0],["2023-02-08",26.1663,26.3048,25.7325,25.8802,343000.0],["2023-02-09",26.1202,26.2494,25.4833,25.5941,276400.0],["2023-02-10",25.3818,25.6864,25.2618,25.6587,213700.0],["2023-02-13",25.6587,26.3417,25.4557,26.2217,240800.0],["2023-02-14",26.0648,26.2679,25.5941,26.1387,281300.0],["2023-02-15",25.9818,26.6648,25.8618,26.4802,203900.0],["2023-02-16",26.0187,26.6463,25.991,26.5355,316700.0],["2023-02-17",26.5817,26.6924,26.3509,26.6186,215100.0],["2023-02-21",26.0648,26.1663,25.3634,25.3634,440400.0],["2023-02-22",29.2029,30.2182,28.0584,29.1937,1775600.0],["2023-02-23",29.4244,30.5136,29.4244,30.4674,681000.0],["2023-02-24",30.0336,30.3567,29.729,30.2828,562600.0],["2023-02-27",30.329,30.4213,29.8952,29.9044,529900.0],["2023-02-28",29.7936,30.3013,29.6829,29.8859,519800.0],["2023-03-01",29.9044,30.2367,29.2399,29.6921,394200.0],["2023-03-02",29.3875,29.6367,29.0553,29.406,322900.0],["2023-03-03",29.6275,29.6921,29.1568,29.4244,295300.0],["2023-03-06",29.4263,29.4542,28.7394,28.925,541200.0],["2023-03-07",28.8601,29.1849,28.7858,28.9622,309900.0],["2023-03-08",29.0271,29.0271,28.4238,28.6373,425000.0],["2023-03-09",28.6466,28.8322,27.6904,27.6997,316100.0],["2023-03-10",27.7554,27.8668,27.1427,27.3006,376000.0],["2023-03-13",26.6879,27.4584,26.4373,26.9014,460800.0],["2023-03-14",27.5605,27.644,26.6879,27.0963,414500.0],["2023-03-15",26.4744,26.6786,25.7875,26.5951,589500.0],["2023-03-16",26.3166,27.2634,26.1124,27.2449,537700.0],["2023-03-17",27.217,27.217,26.4465,26.5394,1113400.0],["2023-03-20",26.8735,27.4676,26.8643,27.1335,377400.0],["2023-03-21",27.6347,27.9132,27.4119,27.6347,393300.0],["2023-03-22",27.7368,28.006,26.7436,26.7714,317100.0],["2023-03-23",26.92,27.0871,26.001,26.2052,291800.0],["2023-03-24",26.0195,26.493,25.8153,26.298,327000.0],["2023-03-27",26.7343,26.7343,26.1495,26.5115,451300.0],["2023-03-28",26.5022,26.8179,26.1959,26.2516,233700.0],["2023-03-29",26.5115,26.5115,26.0474,26.2609,263600.0],["2023-03-30",26.5022,26.5672,26.1588,26.3444,207600.0],["2023-03-31",26.5487,26.9942,26.3908,26.9942,356000.0],["2023-04-03",26.9571,27.0963,26.6879,27.0499,413300.0],["2023-04-04",27.0499,27.1149,26.3073,26.5394,361800.0],["2023-04-05",26.2887,26.3537,25.8246,26.1495,295000.0],["2023-04-06",26.2145,26.2145,25.8803,25.8989,266200.0],["2023-04-10",25.8432,26.3723,25.806,26.1216,357600.0],["2023-04-11",26.2609,26.4837,25.9917,26.2887,359000.0],["2023-04-12",26.6136,26.6229,25.7689,25.8432,252900.0],["2023-04-13",25.8989,26.0938,25.6761,25.9267,273000.0],["2023-04-14",25.9453,26.363,25.7689,25.9546,238900.0],["2023-04-17",25.9731,26.1866,25.8432,26.1495,228200.0],["2023-04-18",26.2423,26.3723,25.8153,26.2887,303900.0],["2023-04-19",26.2145,26.9107,26.1495,26.7807,352800.0],["2023-04-20",26.6508,26.8828,26.3537,26.5487,248500.0],["2023-04-21",26.5765,26.5765,25.9081,26.2238,248300.0],["2023-04-24",26.1959,26.363,25.8803,26.3444,339900.0],["2023-04-25",26.0845,26.1681,25.5647,25.6946,318100.0],["2023-04-26",25.5275,25.8339,25.5275,25.7039,301200.0],["2023-04-27",25.8617,26.5022,25.6668,26.4651,312800.0],["2023-04-28",26.4001,26.7529,26.2795,26.6693,288500.0],["2023-05-01",26.5765,26.8457,26.0845,26.2423,220300.0],["2023-05-02",26.1402,26.1402,25.3605,25.8339,246200.0],["2023-05-03",25.9081,26.3816,25.6204,25.6668,290100.0],["2023-05-04",25.4626,25.806,25.379,25.574,266000.0],["2023-05-05",25.9638,26.6136,25.9638,26.3444,241700.0],["2023-05-08",26.4465,26.493,25.8432,26.2423,181200.0],["2023-05-09",26.1402,26.5672,25.871,25.9824,356800.0],["2023-05-10",26.3816,26.3816,25.5647,25.9453,247300.0],["2023-05-11",25.871,25.936,25.6761,25.8524,154200.0],["2023-05-12",25.9546,26.1495,25.7875,25.9917,189800.0],["2023-05-15",26.1309,26.2702,25.8896,26.1866,204600.0],["2023-05-16",25.8524,25.8617,25.3605,25.4254,194800.0],["2023-05-17",25.5461,25.9081,25.4626,25.7411,197400.0],["2023-05-18",25.6761,26.1866,25.6761,26.0752,182500.0],["2023-05-19",26.1495,26.1495,25.4533,25.6575,324600.0],["2023-05-22",25.6482,25.7967,25.2862,25.2955,265200.0],["2023-05-23",25.2212,25.6204,25.0541,25.082,306000.0],["2023-05-24",25.1098,25.2305,24.5343,24.9984,354400.0],["2023-05-25",24.8963,25.0913,24.3765,24.7571,235200.0],["2023-05-26",24.8406,25.1748,24.655,25.0077,265600.0],["2023-05-30",25.082,25.2305,24.7292,25.1748,236700.0],["2023-05-31",24.9799,24.9799,24.5064,24.8035,261300.0],["2023-06-01",24.7399,24.768,24.3567,24.6652,378800.0],["2023-06-02",24.8988,26.2354,24.8988,26.1512,238700.0],["2023-06-05",25.8895,25.8895,25.2353,25.4409,291200.0],["2023-06-06",25.3942,26.5905,25.3942,26.4503,236200.0],["2023-06-07",26.6186,27.4971,26.6186,27.3382,297200.0],["2023-06-08",27.2261,27.3569,26.684,26.8522,299100.0],["2023-06-09",26.8896,26.9924,26.3662,26.5064,310300.0],["2023-06-12",26.656,26.9924,26.3382,26.3569,281700.0],["2023-06-13",26.4223,26.8148,26.4036,26.4129,276900.0],["2023-06-14",26.4223,26.6746,26.0391,26.198,395300.0],["2023-06-15",26.1793,26.1793,25.6092,26.0578,552400.0],["2023-06-16",26.226,26.226,25.1699,25.4129,1624800.0],["2023-06-20",25.6652,25.8709,25.4035,25.6652,856100.0],["2023-06-21",23.8801,25.6746,23.4782,25.4222,1128400.0],["2023-06-22",25.3568,25.6652,24.8521,25.3194,782100.0],["2023-06-23",25.1045,25.8895,25.1045,25.6933,947700.0],["2023-06-26",25.8428,26.3756,25.8428,25.8522,468100.0],["2023-06-27",25.8241,26.7681,25.8241,26.7494,381100.0],["2023-06-28",26.7214,27.0579,26.7027,26.7214,377700.0],["2023-06-29",26.7027,27.3195,26.684,26.9644,429900.0],["2023-06-30",27.1046,27.1046,26.7494,26.7681,337800.0],["2023-07-03",26.7214,27.0672,26.6092,26.6373,249000.0],["2023-07-05",26.4223,26.4223,25.4596,25.8335,498000.0],["2023-07-06",25.497,25.7213,25.2166,25.226,451000.0],["2023-07-07",25.2073,25.7867,25.1886,25.712,393100.0],["2023-07-10",25.712,27.4224,25.712,27.413,634300.0],["2023-07-11",27.5065,27.7682,27.413,27.7401,481700.0],["2023-07-12",28.1794,28.1794,27.7495,27.899,390600.0],["2023-07-13",27.9831,28.114,27.7308,27.899,305400.0],["2023-07-14",27.8336,27.8803,27.3382,27.7682,228200.0],["2023-07-17",27.656,27.8803,27.2728,27.2822,316900.0],["2023-07-18",27.2635,28.6467,27.2635,28.5252,478000.0],["2023-07-19",28.5813,29.3197,28.329,29.2729,539800.0],["2023-07-20",29.3571,29.4131,28.8524,29.329,311000.0],["2023-07-21",29.5346,29.5814,28.7495,28.8524,431000.0],["2023-07-24",28.8617,29.5253,28.7028,29.4692,411100.0],["2023-07-25",29.3758,29.5066,29.086,29.0954,289400.0],["2023-07-26",29.0954,29.5627,28.9458,29.2075,224200.0],["2023-07-27",29.3664,29.5907,29.0673,29.2169,309600.0],["2023-07-28",29.3758,29.4692,29.0019,29.3477,253200.0],["2023-07-31",29.3851,29.787,29.1888,29.3197,400100.0],["2023-08-01",29.2262,29.544,29.0019,29.4505,217200.0],["2023-08-02",29.2075,29.3944,28.9084,29.2729,202800.0],["2023-08-03",29.3571,31.4133,29.3571,31.2263,788600.0],["2023-08-04",31.3105,31.703,30.8992,31.189,426000.0],["2023-08-07",31.0581,31.2731,30.5254,30.6656,310600.0],["2023-08-08",30.1889,30.2076,29.8805,30.1235,370600.0],["2023-08-09",30.1235,30.3384,29.9178,30.1702,257100.0],["2023-08-10",30.3665,30.6469,29.4505,29.4786,304300.0],["2023-08-11",29.4412,29.6094,29.2916,29.3664,191800.0],["2023-08-14",29.1047,29.544,28.7309,29.516,325900.0],["2023-08-15",29.3477,29.6188,29.086,29.6094,290600.0],["2023-08-16",29.6188,29.8337,29.0206,29.0393,289400.0],["2023-08-17",29.2636,29.4692,28.7028,28.7402,380000.0],["2023-08-18",28.4505,28.9271,28.3383,28.7589,334900.0],["2023-08-21",28.7309,29.0486,28.0579,28.4879,393100.0],["2023-08-22",28.3944,28.5065,27.7962,27.8336,648200.0],["2023-08-23",27.3009,27.8897,26.2634,27.6934,1056100.0],["2023-08-24",27.7121,28.6187,27.3569,27.4317,641500.0],["2023-08-25",27.5345,28.0579,27.2448,27.3289,306900.0],["2023-08-28",27.5252,28.0392,27.5252,27.899,321900.0],["2023-08-29",27.8803,28.8337,27.7027,28.7776,501200.0],["2023-08-30",28.5346,29.058,28.5346,28.7963,316600.0],["2023-08-31",28.8991,29.2075,28.6748,28.8337,314200.0],["2023-09-01",29.1514,29.9552,29.1047,29.9272,439600.0],["2023-09-05",29.5813,29.6095,28.6319,28.7353,462900.0],["2023-09-06",28.7917,29.2805,28.6413,29.0361,397600.0],["2023-09-07",29.1771,29.6659,28.7541,29.6471,487000.0],["2023-09-08",29.3557,29.7975,28.5849,28.6225,524000.0],["2023-09-11",28.5755,28.9797,28.3969,28.8763,422800.0],["2023-09-12",29.0925,29.2993,28.8105,29.1395,321000.0],["2023-09-13",29.1959,29.2805,28.6507,29.2335,422600.0],["2023-09-14",29.4967,30.3333,29.4967,30.3239,487400.0],["2023-09-15",30.3239,30.6153,29.8351,30.0043,3439600.0],["2023-09-18",29.9667,29.9667,29.4685,29.5061,429000.0],["2023-09-19",29.5155,29.7599,29.4027,29.4215,376900.0],["2023-09-20",29.5907,29.8633,29.5907,29.6095,440200.0],["2023-09-21",29.4591,29.6847,29.1207,29.5343,289800.0],["2023-09-22",29.6001,29.7411,29.0925,29.1583,286900.0],["2023-09-25",28.9233,29.3557,28.9045,29.0831,288500.0],["2023-09-26",28.9515,29.2711,28.4063,28.4345,394700.0],["2023-09-27",28.6319,28.9985,28.6319,28.7259,298900.0],["2023-09-28",28.7353,29.4121,28.7353,29.2617,341600.0],["2023-09-29",29.4779,29.6095,28.9891,29.0267,331500.0],["2023-10-02",29.0267,29.2241,28.7823,28.9139,403800.0],["2023-10-03",28.8199,28.9609,28.2371,28.8293,380500.0],["2023-10-04",28.7917,29.0737,28.5661,28.6789,321600.0],["2023-10-05",28.5849,28.5849,27.7859,28.1431,435200.0],["2023-10-06",28.0585,28.4721,27.7953,28.1149,350200.0],["2023-10-09",27.8893,28.0773,27.5603,27.8423,284000.0],["2023-10-10",27.9551,28.7541,27.9551,28.3217,279000.0],["2023-10-11",28.3217,28.6319,28.0491,28.3217,356700.0],["2023-10-12",28.3311,28.3405,26.6955,27.3065,340200.0],["2023-10-13",27.2595,27.8705,27.2313,27.7201,368500.0],["2023-10-16",28.0679,28.3593,27.7201,27.7483,224800.0],["2023-10-17",27.6825,28.3875,27.6825,27.9927,384000.0],["2023-10-18",27.6637,27.6637,27.1561,27.2501,240900.0],["2023-10-19",27.1467,27.7201,26.9305,27.1937,356000.0],["2023-10-20",27.3065,27.8141,27.2219,27.4757,317500.0],["2023-10-23",27.4099,27.6731,27.1373,27.1373,310100.0],["2023-10-24",27.3441,27.6637,27.1843,27.3065,241100.0],["2023-10-25",27.0997,27.2407,26.8929,27.0715,176200.0],["2023-10-26",27.0903,27.1279,26.5263,26.7707,312200.0],["2023-10-27",26.7707,26.7989,26.2443,26.5263,353000.0],["2023-10-30",26.9023,27.0809,26.5263,26.9775,335900.0],["2023-10-31",26.9305,27.5133,26.9305,27.4851,291700.0],["2023-11-01",27.4663,27.5979,27.0903,27.4663,200100.0],["2023-11-02",27.5979,27.9739,27.5415,27.8141,373200.0],["2023-11-03",28.5003,29.1207,28.5003,28.9891,359700.0],["2023-11-06",28.7071,28.7447,28.2935,28.5097,228900.0],["2023-11-07",28.4909,28.7353,28.1901,28.6789,170500.0],["2023-11-08",28.5285,28.7729,28.2465,28.2653,150000.0],["2023-11-09",28.4063,28.4063,27.7013,27.8799,265000.0],["2023-11-10",28.0303,28.2841,27.6449,28.1901,188300.0],["2023-11-13",27.9457,28.1525,27.7765,27.8423,271000.0],["2023-11-14",28.9139,29.6001,28.5097,29.4967,336100.0],["2023-11-15",29.5155,30.2299,29.4591,29.6753,258800.0],["2023-11-16",29.6471,29.6471,28.9045,29.0361,232400.0],["2023-11-17",29.2711,29.6001,28.8387,29.5531,352100.0],["2023-11-20",29.6471,30.1359,29.4309,29.9949,218100.0],["2023-11-21",29.8633,30.0889,29.5625,29.6283,201500.0],["2023-11-22",29.8727,30.0043,29.5437,29.7223,172200.0],["2023-11-24",29.7411,29.9103,29.6471,29.7599,106500.0],["2023-11-27",29.5813,29.5813,28.9891,29.0267,391200.0],["2023-11-28",29.1395,29.8727,28.9139,29.5531,448500.0],["2023-11-29",29.7505,30.2487,29.5625,29.7975,690600.0],["2023-11-30",31.5834,33.0968,30.3897,33.078,931300.0],["2023-12-01",32.5234,33.454,32.4858,33.4446,858600.0],["2023-12-04",33.6326,34.6102,33.4164,34.1026,484400.0],["2023-12-05",33.8394,34.0462,33.6232,33.8864,406700.0],["2023-12-06",33.9804,34.4222,33.8582,34.0462,412600.0],["2023-12-07",34.1778,34.1778,33.6138,33.83,403500.0],["2023-12-08",33.8016,34.227,33.433,33.7733,326200.0],["2023-12-11",33.726,34.0758,33.329,33.7922,444900.0],["2023-12-12",33.7449,34.1703,33.5843,33.7071,551000.0],["2023-12-13",33.6882,34.1703,32.9037,33.9812,695000.0],["2023-12-14",34.1703,34.9926,34.1703,34.6524,921300.0],["2023-12-15",34.6618,34.9548,33.83,34.123,2772200.0],["2023-12-18",34.1325,34.9737,34.1325,34.5484,395100.0],["2023-12-19",34.5956,35.626,34.5956,35.3896,417800.0],["2023-12-20",35.2006,35.7205,34.832,34.8603,351100.0],["2023-12-21",35.1344,35.2951,34.6051,34.8036,398400.0],["2023-12-22",34.8414,35.4747,34.8036,35.3518,294800.0],["2023-12-26",35.3518,35.7677,35.3329,35.6732,212700.0],["2023-12-27",35.626,35.919,35.4842,35.6732,229100.0],["2023-12-28",35.5882,35.5882,35.1722,35.3046,223600.0],["2023-12-29",35.229,35.4464,34.7847,34.8981,268400.0],["2024-01-02",34.5862,34.9359,34.3404,34.7374,301400.0],["2024-01-03",34.3877,34.728,34.0947,34.2648,396800.0],["2024-01-04",34.4066,34.6713,34.2743,34.435,287100.0],["2024-01-05",34.1041,34.6713,34.0474,34.1892,321800.0],["2024-01-08",34.2743,34.7374,34.2743,34.6996,255500.0],["2024-01-09",34.3593,34.832,34.1892,34.7563,301800.0],["2024-01-10",34.832,35.0683,34.728,34.9265,234700.0],["2024-01-11",34.7469,34.7942,34.2081,34.3782,313100.0],["2024-01-12",34.6713,34.7658,33.8962,34.1797,187500.0],["2024-01-16",33.9529,33.9529,32.743,32.9509,313700.0],["2024-01-17",32.5918,33.1494,32.2987,32.6579,316100.0],["2024-01-18",32.9698,32.9982,32.0341,32.5918,323300.0],["2024-01-19",32.6674,33.0076,32.1286,32.9698,247500.0],["2024-01-22",33.2912,33.8584,33.2818,33.7638,363600.0],["2024-01-23",34.0285,34.2554,33.3952,33.4141,487700.0],["2024-01-24",33.8111,33.83,33.0644,33.329,234500.0],["2024-01-25",33.641,34.0191,33.329,33.9718,250600.0],["2024-01-26",34.1987,34.4728,33.9151,34.0002,203300.0],["2024-01-29",34.0285,34.0285,33.641,33.83,198600.0],["2024-01-30",33.6221,33.9529,33.5464,33.8962,186100.0],["2024-01-31",33.8867,33.9434,32.847,32.9037,291200.0],["2024-02-01",33.1778,33.4141,32.6012,33.3952,218200.0],["2024-02-02",32.8659,33.9245,32.4216,33.6977,260000.0],["2024-02-05",33.1211,33.6788,32.9888,33.5464,265200.0],["2024-02-06",33.4897,34.0663,33.4897,33.9434,205100.0],["2024-02-07",33.8395,34.8698,33.2912,34.7469,482000.0],["2024-02-08",34.7847,35.6921,34.7374,35.5882,407500.0],["2024-02-09",35.4464,36.0797,34.9926,36.0419,383600.0],["2024-02-12",36.3349,37.6866,36.2876,36.7791,483300.0],["2024-02-13",35.4842,35.8245,34.6902,35.1061,562200.0],["2024-02-14",35.6165,36.0986,35.1722,35.7677,407200.0],["2024-02-15",36.0986,36.4011,35.7394,36.3349,392500.0],["2024-02-16",35.815,36.1364,35.5881,35.9473,304700.0],["2024-02-20",35.5976,36.1364,35.4464,35.6827,418700.0],["2024-02-21",34.3972,34.9737,32.6768,34.1041,636500.0],["2024-02-22",33.9056,34.4917,33.5181,33.8395,446100.0],["2024-02-23",34.0852,34.9454,33.8111,34.9076,368100.0],["2024-02-26",34.6524,35.1911,34.3593,34.5106,449100.0],["2024-02-27",34.7847,35.8055,34.7847,35.7677,517300.0],["2024-02-28",35.522,35.8339,35.1439,35.1722,331900.0],["2024-02-29",35.6638,36.0135,35.3518,35.9095,352300.0],["2024-03-01",35.9851,36.1647,35.4653,36.1458,333400.0],["2024-03-04",36.3264,36.5734,35.1766,35.3382,371800.0],["2024-03-05",35.0911,35.7182,34.73,34.749,462400.0],["2024-03-06",35.1101,35.4332,34.369,34.4165,556500.0],["2024-03-07",34.521,35.3002,34.445,34.616,433000.0],["2024-03-08",34.9011,35.6707,34.654,34.7585,441100.0],["2024-03-11",34.4735,34.8726,33.8273,34.8536,547600.0],["2024-03-12",34.844,34.9296,34.2644,34.5305,441400.0],["2024-03-13",34.6635,35.8798,34.6635,35.3002,458500.0],["2024-03-14",35.0911,35.2431,33.8653,34.2549,499600.0],["2024-03-15",33.9889,35.0151,33.9889,34.711,2990400.0],["2024-03-18",34.711,34.8346,33.9699,34.0079,365000.0],["2024-03-19",34.0079,34.6635,34.0079,34.445,302300.0],["2024-03-20",34.2644,34.8916,33.7418,34.8441,380100.0],["2024-03-21",35.1291,35.4142,34.597,35.3477,378300.0],["2024-03-22",35.4427,35.4427,34.8346,34.8441,345600.0],["2024-03-25",34.8441,35.7467,34.8441,34.8631,367500.0],["2024-03-26",34.9581,35.1196,34.635,34.8726,269000.0],["2024-03-27",35.1576,35.5567,35.0436,35.4237,402000.0],["2024-03-28",35.6327,35.9843,35.4997,35.7467,356100.0],["2024-04-01",35.8513,35.8513,34.9391,35.0246,364300.0],["2024-04-02",34.578,34.578,33.8368,33.9889,532100.0],["2024-04-03",33.7798,34.559,33.6468,34.2074,402400.0],["2024-04-04",34.597,34.6825,33.7228,33.8558,361100.0],["2024-04-05",33.8653,34.2169,33.6468,33.9889,297900.0],["2024-04-08",34.1789,34.388,34.0649,34.2169,245300.0],["2024-04-09",34.2549,34.6445,34.0174,34.521,292600.0],["2024-04-10",33.5803,33.8273,32.9436,33.0007,359900.0],["2024-04-11",33.0482,33.3047,32.8961,33.0387,299100.0],["2024-04-12",32.7156,32.8676,32.1455,32.2785,310500.0],["2024-04-15",32.2785,32.4875,31.1573,31.3853,379300.0],["2024-04-16",31.3093,31.4138,30.7962,31.2143,346200.0],["2024-04-17",31.5278,31.5278,30.9482,31.0812,288700.0],["2024-04-18",31.3473,31.4898,31.0907,31.3378,307600.0],["2024-04-19",31.3188,31.9079,31.3188,31.8604,313300.0],["2024-04-22",32.1075,32.3165,31.8034,32.0029,300800.0],["2024-04-23",31.9934,32.9151,31.9174,32.6776,312900.0],["2024-04-24",32.478,32.6016,32.136,32.345,294100.0],["2024-04-25",32.06,32.06,31.1953,31.4993,433100.0],["2024-04-26",31.6039,31.8509,31.2713,31.4613,201400.0],["2024-04-29",31.6609,31.9364,31.6609,31.7464,348100.0],["2024-04-30",31.5468,31.6609,31.1858,31.2048,327700.0],["2024-05-01",30.9102,31.7369,30.4066,31.0812,382100.0],["2024-05-02",31.4993,31.4993,30.9007,31.3378,467700.0],["2024-05-03",31.9934,32.1075,31.3663,31.5563,311700.0],["2024-05-06",31.8414,32.3925,31.7179,32.2975,344300.0],["2024-05-07",32.459,32.6871,32.231,32.288,267900.0],["2024-05-08",31.9459,32.6206,31.8129,32.6206,353200.0],["2024-05-09",32.7061,33.7323,32.7061,33.7133,287000.0],["2024-05-10",33.7323,33.8653,33.4377,33.6943,378800.0],["2024-05-13",33.9794,34.2834,33.7893,33.9414,270900.0],["2024-05-14",34.464,34.616,33.9224,34.1124,268100.0],["2024-05-15",34.4545,34.597,34.1124,34.464,297300.0],["2024-05-16",34.35,34.407,34.0649,34.2359,296800.0],["2024-05-17",34.3404,34.5875,34.0079,34.521,297900.0],["2024-05-20",34.578,34.7395,33.9699,33.9794,338500.0],["2024-05-21",33.8653,34.0839,33.6088,34.0079,218100.0],["2024-05-22",34.0079,34.1219,33.4472,33.6943,331600.0],["2024-05-23",33.7228,33.7228,33.0672,33.4473,383200.0],["2024-05-24",33.6848,34.1124,33.5423,34.0649,255200.0],["2024-05-28",34.407,34.559,34.0364,34.2264,409200.0],["2024-05-29",33.9033,34.3024,33.7228,34.1029,416400.0],["2024-05-30",34.464,35.1861,34.4355,35.0341,319400.0],["2024-05-31",35.1386,35.6897,35.1386,35.6517,526700.0],["2024-06-03",35.9558,35.9938,35.3382,35.5282,470200.0],["2024-06-04",35.2129,35.5091,34.7735,34.8308,381800.0],["2024-06-05",34.9168,35.0505,34.592,34.955,303100.0],["2024-06-06",34.7353,34.764,33.5412,33.7131,366800.0],["2024-06-07",33.1781,33.8373,33.0921,33.7035,279700.0],["2024-06-10",33.2546,33.3596,32.7387,32.8151,410100.0],["2024-06-11",32.5572,33.1017,32.3088,32.9966,296500.0],["2024-06-12",33.9615,34.3723,33.4647,33.4743,335500.0],["2024-06-13",33.3787,33.5316,32.796,33.2163,339300.0],["2024-06-14",32.6049,32.8247,32.0891,32.2133,369900.0],["2024-06-17",32.0222,32.7291,31.8502,32.5667,1006000.0],["2024-06-18",37.3433,39.2444,36.4166,38.8814,3001200.0],["2024-06-20",38.098,38.8718,36.837,36.9898,1155900.0],["2024-06-21",36.9803,37.0089,35.6811,36.1969,1261700.0],["2024-06-24",36.2065,36.6937,36.0632,36.2925,619700.0],["2024-06-25",36.3402,36.4549,35.4231,35.6046,685200.0],["2024-06-26",35.5951,35.5951,34.9073,35.0983,426700.0],["2024-06-27",35.1365,35.1843,34.6971,34.7257,487300.0],["2024-06-28",34.9264,35.7097,34.9264,35.6142,886200.0],["2024-07-01",35.6333,35.9677,34.8595,35.1365,527200.0],["2024-07-02",35.0314,35.3658,34.9168,35.3085,423800.0],["2024-07-03",35.1747,35.5951,34.8022,34.8308,247600.0],["2024-07-05",34.6398,34.8977,34.3818,34.4296,350900.0],["2024-07-08",34.7257,35.853,34.7257,35.8339,416600.0],["2024-07-09",35.4709,35.9868,35.0601,35.7193,564900.0],["2024-07-10",35.9772,36.1874,35.5569,36.0345,428900.0],["2024-07-11",36.7988,38.2317,36.6841,38.1458,511300.0],["2024-07-12",38.2126,39.1106,38.2126,38.5566,502600.0],["2024-07-15",38.7954,39.4737,38.4515,38.7954,586000.0],["2024-07-16",39.359,40.5914,39.1393,40.3048,566000.0],["2024-07-17",40.066,41.1359,40.066,40.7442,477200.0],["2024-07-18",40.4385,41.8715,39.8845,40.2666,378700.0],["2024-07-19",40.2284,40.6678,39.5501,39.7794,448400.0],["2024-07-22",39.808,40.3239,38.7763,40.2761,375000.0],["2024-07-23",39.9035,40.7824,39.8749,40.5436,359500.0],["2024-07-24",40.343,40.7729,39.2922,39.5596,420700.0],["2024-07-25",39.7125,41.2792,39.5979,40.5245,762100.0],["2024-07-26",41.0213,42.0053,41.0213,41.604,417900.0],["2024-07-29",41.6231,42.1677,41.241,41.8524,432500.0],["2024-07-30",41.9766,42.502,41.6422,41.6996,448100.0],["2024-07-31",41.6422,43.2089,41.1837,42.1677,587900.0],["2024-08-01",42.1581,42.6931,40.6678,41.3174,515800.0],["2024-08-02",39.617,40.5818,39.2922,40.4958,363000.0],["2024-08-05",38.6234,40.2952,38.2413,39.9322,453900.0],["2024-08-06",39.7029,40.6296,39.0342,39.808,377400.0],["2024-08-07",40.3239,40.9926,39.0247,39.1297,406700.0],["2024-08-08",39.5023,40.0564,39.2157,39.8749,364500.0],["2024-08-09",39.9609,40.2188,39.6647,39.8558,262600.0],["2024-08-12",40.0277,40.0277,38.6807,38.9578,289200.0],["2024-08-13",39.3495,39.7603,39.1202,39.4737,410600.0],["2024-08-14",39.7698,39.9036,38.5948,38.6425,408700.0],["2024-08-15",39.6456,40.2666,39.3686,39.9513,480100.0],["2024-08-16",39.7889,40.5532,39.7889,40.0851,453200.0],["2024-08-19",40.3717,41.0308,40.3048,40.9926,633100.0],["2024-08-20",40.8015,40.9257,39.9322,39.9991,678100.0],["2024-08-21",37.7254,39.5979,37.7254,38.6043,1252400.0],["2024-08-22",38.1553,38.547,37.2764,37.7541,689900.0],["2024-08-23",38.2986,39.722,37.8305,39.359,634800.0],["2024-08-26",39.445,39.7985,39.0342,39.0438,651300.0],["2024-08-27",38.8623,39.6074,38.8432,39.2922,490800.0],["2024-08-28",39.2253,39.7794,38.9291,38.9482,397200.0],["2024-08-29",39.0533,39.0724,38.0216,38.2509,542300.0],["2024-08-30",38.5757,38.8336,38.1553,38.7572,457200.0],["2024-09-03",38.547,39.5501,38.4992,39.2922,567700.0],["2024-09-04",39.4259,39.5405,38.6139,39.1106,545500.0],["2024-09-05",39.3122,39.6962,38.477,38.5826,443300.0],["2024-09-06",38.6018,38.9666,38.333,38.861,466700.0],["2024-09-09",38.861,38.9666,36.749,36.8162,765100.0],["2024-09-10",36.941,37.9682,36.8162,37.6226,535700.0],["2024-09-11",37.2962,38.237,37.0466,38.1314,493500.0],["2024-09-12",38.4482,38.669,37.9202,38.5538,447700.0],["2024-09-13",39.2258,40.8771,39.2258,40.8483,586200.0],["2024-09-16",40.9731,41.5875,40.6274,41.1843,510000.0],["2024-09-17",41.6451,41.9139,41.1555,41.3091,371700.0],["2024-09-18",41.4339,42.5187,41.0115,41.2611,515600.0],["2024-09-19",42.0867,42.2979,41.3379,42.1635,523100.0],["2024-09-20",41.6451,41.7699,41.0882,41.7123,2827200.0],["2024-09-23",42.0387,42.0771,40.8387,40.9923,492900.0],["2024-09-24",41.2034,41.2515,40.3874,40.5698,392900.0],["2024-09-25",40.4259,40.4739,39.7826,40.1954,514300.0],["2024-09-26",40.5986,41.3955,40.493,40.6562,333300.0],["2024-09-27",41.021,41.4146,40.5314,40.8578,276600.0],["2024-09-30",40.6659,41.4339,40.4259,41.2131,448300.0],["2024-10-01",40.9923,41.1075,40.1186,40.5122,248800.0],["2024-10-02",40.205,40.6467,39.8882,39.9266,236600.0],["2024-10-03",39.7538,39.7538,39.0818,39.1778,221000.0],["2024-10-04",39.6962,39.9554,39.3506,39.677,254900.0],["2024-10-07",39.3698,39.3986,38.5154,38.8514,242200.0],["2024-10-08",38.9858,39.6386,38.7458,39.197,317000.0],["2024-10-09",39.2354,39.4562,38.4674,38.5346,432500.0],["2024-10-10",38.1506,38.1506,37.4402,37.853,391900.0],["2024-10-11",37.0946,38.3426,37.0946,37.8722,273200.0],["2024-10-14",37.709,38.4578,37.5746,38.4386,269200.0],["2024-10-15",38.5538,39.3986,38.5538,38.7554,351600.0],["2024-10-16",39.0818,39.7826,39.0818,39.389,377500.0],["2024-10-17",39.6194,39.6194,38.7554,39.3314,292100.0],["2024-10-18",39.5522,39.8498,39.1202,39.4562,244600.0],["2024-10-21",39.5618,39.5618,38.1602,38.1698,325200.0],["2024-10-22",37.8914,37.9874,37.4786,37.8818,203000.0],["2024-10-23",37.9778,38.0546,37.2194,37.757,279700.0],["2024-10-24",37.8818,38.0162,37.3346,37.9874,342200.0],["2024-10-25",38.4002,38.6786,37.6226,37.7282,332900.0],["2024-10-28",38.045,38.5154,38.0354,38.2178,330000.0],["2024-10-29",37.4306,37.9202,37.3154,37.4978,307300.0],["2024-10-30",37.5938,38.3906,37.4882,37.5074,446500.0],["2024-10-31",37.421,37.6706,36.5186,36.5282,334700.0],["2024-11-01",36.8354,37.421,36.5378,36.845,348200.0],["2024-11-04",36.7874,37.4498,36.7394,37.1906,366400.0],["2024-11-05",36.9602,38.0834,36.8546,37.9682,402600.0],["2024-11-06",39.2738,40.0802,39.0338,39.1778,660300.0],["2024-11-07",39.2354,39.9459,39.0242,39.2738,523300.0],["2024-11-08",39.3602,39.8786,39.3026,39.3698,327400.0],["2024-11-11",39.9746,41.0979,39.8978,41.0307,397800.0],["2024-11-12",40.9251,41.6547,40.9251,41.5875,551800.0],["2024-11-13",42.1347,42.5187,41.4147,41.4531,566700.0],["2024-11-14",41.7123,42.0579,41.0307,41.3475,350200.0],["2024-11-15",41.6835,41.8083,40.9443,41.0787,310600.0],["2024-11-18",41.1267,41.6259,40.781,41.069,379000.0],["2024-11-19",40.541,40.973,40.1762,40.6178,568800.0],["2024-11-20",43.2003,43.3155,40.013,41.0787,985900.0],["2024-11-21",41.2227,41.8083,40.4643,41.6643,439400.0],["2024-11-22",42.0291,42.5187,41.6931,41.9427,431400.0],["2024-11-25",42.4419,44.4963,42.1347,43.9395,717800.0],["2024-11-26",43.2579,43.8435,42.9795,43.4499,494200.0],["2024-11-27",43.7667,44.1123,43.2483,43.3347,276600.0],["2024-11-29",43.5075,43.5555,43.0179,43.4595,223200.0],["2024-12-02",43.5459,43.9107,43.1427,43.9107,444800.0],["2024-12-03",43.9107,43.9107,43.3155,43.4211,437000.0],["2024-12-04",43.3635,44.3139,43.1907,44.2659,375100.0],["2024-12-05",44.2466,44.2466,43.2144,43.2434,227600.0],["2024-12-06",43.7932,43.7932,42.9347,43.1373,177600.0],["2024-12-09",43.3013,43.9379,43.3013,43.7353,314000.0],["2024-12-10",43.5038,43.745,42.79,43.581,314700.0],["2024-12-11",44.0054,44.2176,43.4363,43.4845,272600.0],["2024-12-12",43.3784,43.3784,42.5585,42.5874,431600.0],["2024-12-13",42.6453,43.0022,42.5296,42.8961,381000.0],["2024-12-16",43.0119,43.253,42.7514,43.0215,272800.0],["2024-12-17",42.8768,43.5906,42.7611,43.0698,403100.0],["2024-12-18",43.5038,44.8253,41.6228,41.8736,564000.0],["2024-12-19",42.2498,42.5682,40.8319,41.0344,369000.0],["2024-12-20",40.5328,41.6228,40.5328,41.2466,1149200.0],["2024-12-23",41.0923,41.8254,41.0151,41.729,268500.0],["2024-12-24",41.6421,42.3463,41.5843,42.3463,142200.0],["2024-12-26",42.0762,42.626,41.9412,42.5006,231400.0],["2024-12-27",42.192,42.655,41.4203,41.7868,280200.0],["2024-12-30",41.4782,42.0666,40.7547,42.0376,245200.0],["2024-12-31",42.2305,42.4428,41.864,42.028,223100.0],["2025-01-02",42.163,42.491,41.4878,41.6614,258400.0],["2025-01-03",41.565,42.1823,41.2177,41.9894,322500.0],["2025-01-06",42.1823,42.9444,41.9894,42.5585,379800.0],["2025-01-07",42.626,42.9251,41.6228,41.7097,441600.0],["2025-01-08",41.3817,41.7482,40.7933,41.565,283400.0],["2025-01-10",40.909,41.9315,40.6968,41.9026,439300.0],["2025-01-13",41.4782,42.3945,41.4685,42.3463,391500.0],["2025-01-14",42.5585,42.9058,41.4782,42.3559,458000.0],["2025-01-15",43.2627,43.6871,42.9444,43.0794,258800.0],["2025-01-16",43.1083,43.8125,42.7611,43.5521,342500.0],["2025-01-17",44.0344,44.0344,43.1952,43.2723,373900.0],["2025-01-21",43.5135,44.044,43.5038,43.8414,321500.0],["2025-01-22",43.8221,43.9379,43.2241,43.2916,355100.0],["2025-01-23",43.0987,44.2369,43.0312,43.9572,349900.0],["2025-01-24",43.8029,44.1405,43.6099,43.909,245200.0],["2025-01-27",43.8704,44.6903,43.6582,43.6775,299000.0],["2025-01-28",43.6003,44.3045,43.6003,44.1115,259200.0],["2025-01-29",44.1694,45.0761,44.1115,44.8929,467500.0],["2025-01-30",44.8736,46.6002,44.8446,46.3205,533400.0],["2025-01-31",46.0311,46.224,45.134,45.5295,710000.0],["2025-02-03",44.3623,45.0665,43.5231,43.6292,599400.0],["2025-02-04",43.6292,44.97,43.6099,44.9218,451800.0],["2025-02-05",45.1147,45.5584,44.536,45.5199,357400.0],["2025-02-06",45.7128,45.7899,44.9314,45.2691,353800.0],["2025-02-07",45.0954,45.134,42.8093,43.1373,545900.0],["2025-02-10",43.118,43.3881,42.5296,43.1469,517100.0],["2025-02-11",42.6646,43.7353,42.6646,43.581,482300.0],["2025-02-12",42.7611,43.2723,42.3174,43.0987,434000.0],["2025-02-13",43.6871,44.671,43.2434,44.6324,387600.0],["2025-02-14",44.9604,44.9604,43.6871,43.8511,639100.0],["2025-02-18",43.6582,44.6228,43.253,43.6775,798600.0],["2025-02-19",42.9733,46.4266,42.79,45.4427,1024000.0],["2025-02-20",44.835,44.9025,42.5489,43.0022,763300.0],["2025-02-21",43.581,43.7546,42.7997,43.2337,733300.0],["2025-02-24",43.4363,44.0151,42.954,43.3784,558300.0],["2025-02-25",43.8607,44.97,43.5714,44.372,679900.0],["2025-02-26",44.3334,45.0761,43.9668,43.9958,534800.0],["2025-02-27",43.5424,44.2659,42.8286,43.0312,469700.0],["2025-02-28",43.253,43.7353,43.0215,43.6389,367100.0],["2025-03-03",43.6871,43.9861,41.8158,41.9605,497200.0],["2025-03-04",41.4466,41.6308,40.225,40.9425,480800.0],["2025-03-05",41.2527,41.2527,40.3317,40.8261,456900.0],["2025-03-06",40.4092,41.1267,40.2929,40.3026,461900.0],["2025-03-07",40.225,40.4771,38.955,40.3995,395500.0],["2025-03-10",40.0311,40.7777,39.75,39.8663,530500.0],["2025-03-11",40.0408,40.6516,39.2458,39.3815,547400.0],["2025-03-12",39.4979,39.4979,38.383,38.5478,561500.0],["2025-03-13",38.5478,38.6835,36.9481,37.1614,504100.0],["2025-03-14",37.5783,37.9273,36.9287,37.2002,483400.0],["2025-03-17",37.5492,38.8192,37.2002,37.2486,1175900.0],["2025-03-18",37.1129,37.3456,36.4827,36.8414,585800.0],["2025-03-19",36.8996,37.7237,36.7639,37.5395,569800.0],["2025-03-20",37.2292,38.7708,37.2292,37.8885,1165100.0],["2025-03-21",37.4231,37.588,36.9675,37.2486,4146400.0],["2025-03-24",38.0727,38.9938,37.7334,38.8483,493600.0],["2025-03-25",38.6738,39.0713,38.1115,38.3345,455700.0],["2025-03-26",38.6738,38.9744,38.0242,38.2763,424100.0],["2025-03-27",38.4217,39.2264,38.2084,38.8871,471500.0],["2025-03-28",38.955,38.955,37.2874,37.5007,405400.0],["2025-03-31",37.1517,38.1406,36.8027,37.8982,555200.0],["2025-04-01",37.8594,38.5478,37.4328,38.3636,425500.0],["2025-04-02",37.9467,39.0907,37.9079,38.9647,353700.0],["2025-04-03",36.3567,37.0256,34.9315,35.6877,645200.0],["2025-04-04",34.5631,36.3858,34.1947,36.1919,693800.0],["2025-04-07",35.2999,38.0436,34.9315,35.8816,753500.0],["2025-04-08",36.793,36.793,34.1947,34.5825,713700.0],["2025-04-09",34.2819,38.3345,34.1074,37.7625,712600.0],["2025-04-10",36.919,37.6364,36.0561,37.2389,479300.0],["2025-04-11",36.9675,37.4716,36.0464,37.3165,558700.0],["2025-04-14",37.8013,37.8013,36.7639,37.2777,380500.0],["2025-04-15",37.1614,37.7334,36.793,36.8802,343800.0],["2025-04-16",36.7445,36.9384,36.0852,36.5215,328300.0],["2025-04-17",36.5603,37.3068,36.5603,37.2874,526200.0],["2025-04-21",36.9675,37.0063,36.4149,36.7057,299500.0],["2025-04-22",37.2195,37.5589,36.8027,37.2971,485100.0],["2025-04-23",38.0921,38.5962,36.9578,37.0353,369400.0],["2025-04-24",37.0741,37.6655,36.8802,37.365,359000.0],["2025-04-25",37.7334,38.3636,37.5395,37.7625,373600.0],["2025-04-28",37.6752,38.2084,37.5201,38.1212,603200.0],["2025-04-29",37.8885,38.8386,37.8885,38.7223,327500.0],["2025-04-30",38.2181,38.4993,37.3844,38.2957,425500.0],["2025-05-01",38.5672,38.9453,38.1891,38.7223,317900.0],["2025-05-02",38.9453,40.1475,38.9453,40.0505,321400.0],["2025-05-05",39.6627,40.448,39.2264,39.9536,343400.0],["2025-05-06",39.4882,39.8081,38.9065,39.6433,335400.0],["2025-05-07",39.9342,40.1281,39.1198,39.2652,305500.0],["2025-05-08",39.6045,41.02,39.6045,40.9813,303700.0],["2025-05-09",40.9134,41.117,40.3705,40.7098,311900.0],["2025-05-12",42.5422,43.0948,42.038,42.2513,361400.0],["2025-05-13",42.5906,42.7942,42.135,42.2804,283600.0],["2025-05-14",42.135,42.5712,41.8829,41.912,309700.0],["2025-05-15",41.9508,42.833,41.9508,42.7361,329600.0],["2025-05-16",42.93,43.1336,42.6391,42.93,391600.0],["2025-05-19",42.1931,42.3483,41.7472,42.2901,341400.0],["2025-05-20",42.2804,42.4064,41.9217,42.0574,310200.0],["2025-05-21",41.4757,41.815,40.8552,40.9522,260800.0],["2025-05-22",40.7486,41.0394,40.2153,40.8746,307000.0],["2025-05-23",40.1669,40.8358,40.1184,40.7001,283600.0],["2025-05-27",41.2236,41.9508,40.8649,41.9023,360600.0],["2025-05-28",41.7181,41.8829,40.7777,40.7873,278000.0],["2025-05-29",41.0879,41.1461,40.4092,40.8649,261700.0],["2025-05-30",40.4965,40.9037,40.2541,40.6128,447100.0],["2025-06-02",40.1862,40.4577,39.3816,39.7791,458900.0],["2025-06-03",40.0227,40.6758,39.5646,40.4809,356700.0],["2025-06-04",40.2762,40.5393,40.013,40.0227,412600.0],["2025-06-05",39.9155,40.091,39.2527,39.2917,398700.0],["2025-06-06",40.0325,40.1202,38.9408,39.2527,422700.0],["2025-06-09",39.5256,39.9545,39.2332,39.7108,443700.0],["2025-06-10",40.0227,40.5881,39.9155,40.1787,380200.0],["2025-06-11",40.6563,40.6563,39.2137,39.2429,436000.0],["2025-06-12",38.9603,38.9603,37.7126,37.8101,534800.0],["2025-06-13",37.4202,37.8198,37.0595,37.313,499600.0],["2025-06-16",37.8393,38.0148,37.3422,37.9368,565300.0],["2025-06-17",37.5761,37.9563,37.4202,37.7808,1112100.0],["2025-06-18",37.4299,39.0383,36.8256,37.313,1380100.0],["2025-06-20",37.2837,37.8686,36.8451,37.1668,1111800.0],["2025-06-23",37.04,37.352,36.3382,37.2935,445100.0],["2025-06-24",37.6541,37.9076,36.9328,37.1765,456200.0],["2025-06-25",37.0595,37.235,36.075,36.1433,428900.0],["2025-06-26",36.3577,36.6989,36.0653,36.5917,462800.0],["2025-06-27",36.8548,37.2642,36.6307,37.0011,636900.0],["2025-06-30",37.0011,37.0011,36.0458,36.231,582000.0],["2025-07-01",36.0361,38.7068,35.9288,37.6736,580700.0],["2025-07-02",37.6541,38.5509,37.6541,38.4242,380900.0],["2025-07-03",38.5119,38.6484,38.2682,38.5801,249600.0],["2025-07-07",38.1512,38.6581,37.7614,38.044,520500.0],["2025-07-08",38.2487,38.6289,37.6346,38.2585,429000.0],["2025-07-09",38.3267,38.9505,37.9855,38.931,447900.0],["2025-07-10",38.7848,40.0227,38.5801,39.0188,519700.0],["2025-07-11",38.7263,38.8725,38.005,38.2292,357100.0],["2025-07-14",38.0635,38.3657,37.4397,37.7224,378800.0],["2025-07-15",37.7126,37.7126,36.2018,36.2213,544000.0],["2025-07-16",36.4162,36.9328,35.9191,36.9133,465200.0],["2025-07-17",36.8256,37.5372,36.8256,37.2057,393300.0],["2025-07-18",37.5567,37.5567,36.6501,36.8938,337200.0],["2025-07-21",37.157,37.4104,36.4552,36.6891,408700.0],["2025-07-22",36.8159,37.5567,36.8159,37.2935,495400.0],["2025-07-23",37.8198,38.3559,37.6834,38.1707,396600.0],["2025-07-24",37.8491,38.044,37.0011,37.0303,304200.0],["2025-07-25",37.3617,37.4299,36.8646,37.4202,338100.0],["2025-07-28",37.4592,37.6151,36.9523,37.2545,427400.0],["2025-07-29",37.3617,37.3617,36.2505,36.4552,456300.0],["2025-07-30",36.5819,36.6794,35.5,35.6754,360300.0],["2025-07-31",35.1588,35.5292,34.9151,35.0613,427200.0],["2025-08-01",34.7592,35.1003,34.0086,34.5155,475400.0],["2025-08-04",34.6032,35.1296,34.4765,35.0418,317400.0],["2025-08-05",34.9639,35.3927,34.9054,35.3148,388700.0],["2025-08-06",35.3245,35.8216,35.2368,35.7631,411100.0],["2025-08-07",36.2603,36.2603,35.227,35.5584,496100.0],["2025-08-08",35.6462,35.6462,35.0613,35.2758,585000.0],["2025-08-11",35.4025,35.8119,34.8566,35.7924,607000.0],["2025-08-12",36.1433,37.313,35.9776,37.1278,645900.0],["2025-08-13",37.2935,38.4534,37.2252,38.2682,552500.0],["2025-08-14",37.7516,37.8686,37.1668,37.6346,432800.0],["2025-08-15",37.8296,38.0928,37.4007,37.6834,419100.0],["2025-08-18",37.7613,37.9953,37.3032,37.3715,422700.0],["2025-08-19",37.8101,38.5606,37.4494,38.122,935500.0],["2025-08-20",32.1663,34.0671,31.1819,33.5115,3141500.0],["2025-08-21",33.531,34.5155,33.2776,33.9209,851500.0],["2025-08-22",34.379,35.8314,34.0378,35.6559,674300.0],["2025-08-25",36.192,36.4455,35.5974,35.6949,747300.0],["2025-08-26",35.5292,36.0361,35.2075,35.2855,699400.0],["2025-08-27",35.2953,36.114,35.1588,35.9288,448500.0],["2025-08-28",36.1823,36.2213,35.4805,36.0263,445100.0],["2025-08-29",36.0945,36.1043,35.5877,36.0361,293900.0],["2025-09-02",35.5097,35.6949,34.8956,35.0028,564500.0],["2025-09-03",34.7884,35.3635,34.5935,34.6714,530400.0],["2025-09-04",35.3678,35.613,34.8774,35.4855,739100.0],["2025-09-05",35.6817,36.2996,35.0932,35.4659,414700.0],["2025-09-08",35.4855,35.5149,34.6322,34.691,618700.0],["2025-09-09",34.5341,34.897,34.2301,34.5733,476600.0],["2025-09-10",34.2301,34.593,33.8181,34.0731,474500.0],["2025-09-11",33.9947,34.3968,33.8377,34.338,535000.0],["2025-09-12",33.9358,34.0731,33.0237,33.0433,408700.0],["2025-09-15",33.2983,33.5141,32.955,33.3179,666100.0],["2025-09-16",33.1904,33.3375,32.7589,33.2689,475500.0],["2025-09-17",33.3866,34.4458,32.9943,33.1218,459000.0],["2025-09-18",33.1414,33.6906,33.0433,33.5239,430700.0],["2025-09-19",33.5533,33.6416,33.0139,33.0531,1791600.0],["2025-09-22",33.0825,33.3964,32.9844,33.1708,705000.0],["2025-09-23",33.2395,33.8279,33.2395,33.7004,561200.0],["2025-09-24",33.6514,33.9947,33.5533,33.671,430700.0],["2025-09-25",33.4847,33.5141,33.0335,33.2983,501400.0],["2025-09-26",34.4066,34.848,33.4748,34.1418,490300.0],["2025-09-29",34.3772,34.3772,33.416,33.877,421400.0],["2025-09-30",33.7102,33.7887,33.2787,33.6612,406500.0],["2025-10-01",33.4258,33.6808,32.7392,33.1904,424600.0],["2025-10-02",33.1904,33.6906,33.1414,33.6906,347200.0],["2025-10-03",33.8672,34.1516,33.671,33.7397,456000.0],["2025-10-06",33.7887,33.8181,33.1021,33.161,389700.0],["2025-10-07",33.0237,33.161,32.0919,32.1017,428000.0],["2025-10-08",32.141,32.4744,31.9154,32.3665,400500.0],["2025-10-09",32.3763,32.396,31.5917,31.729,491100.0],["2025-10-10",31.9056,31.9056,30.8169,30.8561,396400.0],["2025-10-13",31.2288,31.6309,31.0523,31.5132,467900.0],["2025-10-14",30.9738,32.0135,30.9738,31.8271,544200.0],["2025-10-15",32.0233,32.2488,31.3759,31.5034,503200.0],["2025-10-16",31.523,31.6211,31.0621,31.1503,545600.0],["2025-10-17",31.1209,31.5917,31.1209,31.5819,476400.0],["2025-10-20",31.7192,31.9448,31.523,31.6309,401200.0],["2025-10-21",31.7781,32.2292,31.6506,32.1311,379700.0],["2025-10-22",32.1704,32.6314,31.9938,32.4058,630200.0],["2025-10-23",32.1606,32.5038,32.0919,32.2488,484700.0],["2025-10-24",32.4842,32.6314,32.0625,32.1017,270900.0],["2025-10-27",32.2783,32.6902,31.9644,32.0919,292600.0],["2025-10-28",31.8761,32.8569,31.8761,32.6215,395300.0],["2025-10-29",32.3665,32.6019,31.4642,31.6898,389600.0],["2025-10-30",31.5819,31.984,31.4936,31.5917,476900.0],["2025-10-31",31.4054,31.5623,30.9542,31.0915,430400.0],["2025-11-03",30.9444,31.2582,30.5619,30.8463,470000.0],["2025-11-04",30.8169,31.0523,30.5521,30.9934,507600.0],["2025-11-05",30.9542,31.6015,30.6992,31.5917,499200.0],["2025-11-06",31.5623,31.6604,30.4834,30.5717,345700.0],["2025-11-07",30.5521,30.964,30.5128,30.8071,364800.0],["2025-11-10",30.8855,30.8855,30.1793,30.3559,442400.0],["2025-11-11",30.5815,30.7874,30.3461,30.5422,329800.0],["2025-11-12",30.8071,30.9542,30.4736,30.5128,410200.0],["2025-11-13",30.4245,30.8169,30.1303,30.2186,321600.0],["2025-11-14",29.7086,30.2284,29.3555,29.7772,616600.0],["2025-11-17",29.738,29.9832,28.7474,28.7768,606100.0],["2025-11-18",28.4727,29.2378,28.4727,29.022,905700.0],["2025-11-19",33.6318,35.2501,33.1316,34.8872,2229900.0],["2025-11-20",35.103,35.9759,34.9853,35.662,1508400.0],["2025-11-21",35.7209,37.3196,35.5345,36.9959,901100.0],["2025-11-24",36.5938,36.79,35.8974,36.2015,975100.0],["2025-11-25",36.839,38.6437,36.7802,38.5652,789300.0],["2025-11-26",38.1729,39.4676,38.1239,38.7614,661600.0],["2025-11-28",38.5162,38.83,38.0552,38.1729,399400.0],["2025-12-01",38.1435,39.5656,37.9277,39.2027,684100.0],["2025-12-02",39.4283,39.4283,38.8693,39.3008,527800.0],["2025-12-03",39.2616,39.9678,39.1733,39.1831,387000.0],["2025-12-04",39.1555,39.2838,38.3562,38.4351,394700.0],["2025-12-05",38.3562,38.968,37.9911,38.1194,422500.0],["2025-12-08",38.4845,38.6325,37.7345,37.8924,389700.0],["2025-12-09",37.6556,38.1983,37.5273,37.8924,399600.0],["2025-12-10",37.7839,38.4746,37.6556,38.2575,530900.0],["2025-12-11",38.3069,39.2048,38.1292,39.1654,508300.0],["2025-12-12",39.2246,39.3529,38.6621,39.2936,453700.0],["2025-12-15",39.1654,39.3726,38.7114,39.0272,522900.0],["2025-12-16",39.264,39.866,39.0173,39.1851,591300.0],["2025-12-17",38.9187,39.639,38.7608,38.968,510000.0],["2025-12-18",39.2443,39.491,38.4746,38.5733,480000.0],["2025-12-19",38.4944,38.8891,38.1588,38.8693,1503300.0],["2025-12-22",38.524,38.7114,37.3892,37.5766,403000.0],["2025-12-23",37.6062,37.8233,37.1721,37.251,324700.0],["2025-12-24",37.0833,37.5174,36.8366,37.4484,160900.0],["2025-12-26",37.3694,37.4977,37.0339,37.2707,309600.0],["2025-12-29",37.33,37.4188,36.9846,37.2806,337300.0],["2025-12-30",37.2017,37.4188,37.0734,37.251,536300.0],["2025-12-31",37.1523,37.2115,36.5109,36.7774,450000.0],["2026-01-02",36.955,37.0537,36.5504,36.807,388600.0],["2026-01-05",36.5997,37.5865,36.5997,37.2214,468600.0],["2026-01-06",36.8168,37.4977,36.5997,37.4089,411900.0],["2026-01-07",37.4089,37.547,36.7379,37.1622,349500.0],["2026-01-08",36.9155,38.8299,36.9155,38.5042,646700.0],["2026-01-09",38.8101,39.2838,38.149,39.0568,483200.0],["2026-01-12",38.6818,38.8595,37.9714,38.1588,339600.0],["2026-01-13",38.1786,38.445,37.9615,38.1292,387600.0],["2026-01-14",37.9516,38.2773,37.3398,37.4484,442600.0],["2026-01-15",37.5964,39.1062,36.9747,38.7707,496700.0],["2026-01-16",38.5042,38.6818,38.1292,38.6522,370500.0],["2026-01-20",37.8036,38.2575,37.4681,37.7839,409100.0],["2026-01-21",38.0898,39.1752,37.9812,39.0272,412000.0],["2026-01-22",39.1259,39.4515,38.0503,38.297,437700.0],["2026-01-23",38.0996,38.0996,37.2313,37.5964,452100.0],["2026-01-26",37.5174,38.0108,37.0537,37.8135,364100.0],["2026-01-27",37.7049,37.7049,36.6787,36.807,244800.0],["2026-01-28",36.8168,37.0142,36.2149,36.6392,252600.0],["2026-01-29",36.432,36.5899,35.8498,36.284,438900.0],["2026-01-30",36.3234,36.3234,35.2873,35.9287,465500.0],["2026-02-02",36.284,36.7774,35.8399,36.7477,448900.0],["2026-02-03",36.3826,37.6951,36.3826,36.7477,351200.0],["2026-02-04",37.2411,38.5141,37.0833,38.149,426500.0],["2026-02-05",38.297,38.3266,37.7444,38.001,337400.0],["2026-02-06",37.9714,38.3661,37.8233,38.2871,351800.0],["2026-02-09",38.3957,38.4154,37.6556,37.8332,331200.0],["2026-02-10",38.07,38.672,37.922,37.9418,337900.0],["2026-02-11",37.6556,38.0799,36.7477,36.9747,327900.0],["2026-02-12",37.399,37.8924,36.3629,36.9747,269400.0],["2026-02-13",37.0833,38.0996,36.7181,37.8332,247500.0],["2026-02-17",38.1786,38.3661,36.8464,37.4286,462800.0],["2026-02-18",32.85,35.7807,32.0803,35.0604,897100.0],["2026-02-19",34.9518,35.9682,34.5176,35.9386,562700.0],["2026-02-20",35.9287,37.2115,35.8498,36.5307,589500.0],["2026-02-23",35.7116,36.432,34.7248,34.8038,448500.0],["2026-02-24",34.6262,35.3169,34.6262,34.8137,426800.0],["2026-02-25",34.7841,35.4649,34.488,35.4452,361500.0],["2026-02-26",35.8103,36.3234,35.6031,36.0077,388600.0],["2026-02-27",35.6031,35.83,34.8729,35.2478,521700.0],["2026-03-02",34.5768,35.386,34.3301,35.1788,376500.0],["2026-03-03",34.3064,35.29,34.0779,35.1211,388800.0],["2026-03-04",35.2404,35.5881,34.7635,35.5484,372100.0],["2026-03-05",35.2304,35.5782,34.7635,35.0615,347400.0],["2026-03-06",34.5648,34.7933,34.1177,34.3462,393800.0],["2026-03-09",33.7501,33.7898,32.6671,33.6507,452700.0],["2026-03-10",33.462,34.0283,33.1341,33.303,419900.0],["2026-03-11",33.1639,33.5613,32.7963,32.9553,399700.0],["2026-03-12",32.4784,33.0347,32.4784,32.6969,445600.0],["2026-03-13",32.9652,33.6309,32.7069,33.5911,501100.0],["2026-03-16",33.8892,34.0779,33.3825,33.3924,408700.0],["2026-03-17",33.5514,33.7501,32.6473,32.8559,373700.0],["2026-03-18",32.4784,33.0645,32.2896,32.3691,418800.0],["2026-03-19",32.2797,32.5678,31.9419,32.3293,377900.0],["2026-03-20",32.4287,32.4287,31.3259,31.3358,1566300.0],["2026-03-23",32.4188,33.0149,32.1108,32.6175,544400.0],["2026-03-24",32.1306,32.6373,32.0511,32.3095,344100.0],["2026-03-25",32.6473,32.6771,31.763,32.4982,271300.0],["2026-03-26",32.2797,32.8559,32.1704,32.4088,290500.0],["2026-03-27",31.9617,32.1902,31.7034,31.7332,283500.0],["2026-03-30",31.9419,32.081,31.6041,31.7531,367600.0],["2026-03-31",32.0213,32.2399,31.3855,31.9319,494600.0],["2026-04-01",31.4848,32.0511,31.4848,31.6835,308700.0],["2026-04-02",31.3358,32.0213,31.0477,31.3954,372900.0],["2026-04-06",31.3954,31.9319,31.0874,31.8822,396800.0],["2026-04-07",31.7133,32.23,31.2663,31.3259,360900.0],["2026-04-08",32.3095,33.0546,32.3095,32.4982,585200.0],["2026-04-09",32.1008,33.0248,32.0313,32.995,417400.0],["2026-04-10",33.0546,33.5911,32.8062,33.5613,409900.0],["2026-04-13",33.4321,33.8196,33.1838,33.4123,432500.0],["2026-04-14",33.3626,34.0779,33.2136,33.8892,319200.0],["2026-04-15",33.76,34.0978,33.5911,33.9985,296400.0],["2026-04-16",33.9289,34.2965,33.7799,33.8892,221500.0],["2026-04-17",34.5648,36.1743,34.5648,35.6378,337300.0],["2026-04-20",35.5682,35.906,35.2801,35.8663,243800.0],["2026-04-21",36.0948,36.5618,35.9458,36.1544,278200.0],["2026-04-22",36.363,36.4525,35.6874,35.8067,286200.0],["2026-04-23",35.9358,36.0948,35.2801,35.6676,197600.0],["2026-04-24",35.5086,36.2041,35.141,35.1708,261700.0],["2026-04-27",35.1112,35.7471,35.1112,35.6974,353200.0],["2026-04-28",35.9855,36.2836,35.5186,35.8961,376400.0],["2026-04-29",35.6179,35.916,34.9026,34.982,416400.0],["2026-04-30",34.8728,35.3596,34.5052,34.5151,603800.0],["2026-05-01",34.8032,35.1112,34.4058,34.9125,436200.0],["2026-05-04",34.5449,34.7436,33.2632,33.3328,786200.0],["2026-05-05",33.6309,34.8231,33.6309,34.3561,380900.0],["2026-05-06",35.0317,35.9756,34.7337,35.141,362200.0],["2026-05-07",35.2404,35.7669,34.9324,35.3298,375200.0],["2026-05-08",35.3795,35.757,35.1211,35.4987,362400.0],["2026-05-11",35.4689,35.4689,34.7933,35.2106,364600.0],["2026-05-12",35.3397,35.4689,34.8926,35.2702,359500.0],["2026-05-13",34.9522,35.2006,34.2468,34.2468,394600.0],["2026-05-14",34.3064,34.7635,34.1276,34.7039,320400.0],["2026-05-15",34.5946,34.843,33.8792,34.0779,382100.0],["2026-05-18",34.3363,34.9224,33.8991,34.3263,600600.0],["2026-05-19",34.0978,34.2965,33.2732,33.8494,351500.0],["2026-05-20",33.8792,35.3298,33.6408,35.3198,398200.0],["2026-05-21",35.0516,36.9194,34.3661,36.5419,566800.0],["2026-05-22",36.6114,36.8797,36.3531,36.4127,355200.0],["2026-05-26",36.7704,37.2175,36.3929,37.0386,343200.0],["2026-05-27",37.2473,38.1117,37.0883,37.3268,283500.0],["2026-05-28",37.3665,38.1911,36.8201,37.903,381800.0],["2026-05-29",37.744,37.9924,37.1082,37.3367,388200.0],["2026-06-01",37.0685,38.1216,36.7505,37.138,360200.0],["2026-06-02",36.79,37.61,36.43,36.43,449200.0],["2026-06-03",35.97,36.51,35.88,36.27,413200.0],["2026-06-04",36.97,37.04,36.3,36.45,328900.0],["2026-06-05",36.24,36.73,36.21,36.33,327000.0],["2026-06-08",36.42,36.74,36.05,36.23,359800.0],["2026-06-09",36.62,37.67,36.62,37.33,319300.0],["2026-06-10",37.54,37.9,37.08,37.36,363000.0],["2026-06-11",37.5,39.07,37.4,38.99,357400.0],["2026-06-12",39.09,39.16,38.37,38.49,344600.0],["2026-06-15",38.86,39.3,37.76,37.78,458100.0],["2026-06-16",37.99,38.36,35.06,35.06,1388500.0],["2026-06-17",42.18,44.9,39.92,40.24,2866500.0],["2026-06-18",40.3,41.43,39.32,39.66,1970300.0],["2026-06-22",39.62,40.85,39.36,39.99,882400.0],["2026-06-23",39.99,40.31,39.61,40.3,778400.0],["2026-06-24",40.58,42.34,40.58,41.85,790200.0],["2026-06-25",41.54,42.08,40.59,40.8,708000.0],["2026-06-26",40.54,41.41,40.37,40.95,2569500.0],["2026-06-29",41.17,41.17,39.7,39.95,571200.0],["2026-06-30",39.35,40.39,39.09,40.12,514500.0],["2026-07-01",39.95,40.25,39.15,39.77,587900.0],["2026-07-02",39.86,40.1,39.26,39.91,323400.0],["2026-07-06",40.21,40.22,38.9201,39.4,351910.817827],["2026-07-07",39.16,39.62,38.84,39.09,396074.202825],["2026-07-08",38.6,38.65,37.63,38.42,454382.239339],["2026-07-09",38.5,39.65,38.21,39.31,522657.255165],["2026-07-10",39.33,39.96,39.15,39.18,332374.035572],["2026-07-13",39.25,39.457,38.65,38.77,417915.489664],["2026-07-14",38.84,38.94,38.14,38.58,347546.738037],["2026-07-15",38.52,40.23,38.52,39.93,401236.6567],["2026-07-16",40.11,41.17,40.11,40.56,363019.863809],["2026-07-17",40.24,40.905,39.795,39.87,349091.190904],["2026-07-20",40.08,40.245,39.33,39.92,325920.958043],["2026-07-21",40.16,40.425,39.04,39.22,336603.523405],["2026-07-22",39.4,39.585,38.94,39.3,289548.418312],["2026-07-23",38.76,39.01,38.155,38.84,698126.547365],["2026-07-24",38.98,39.785,38.84,39.68,356968.963532],["2026-07-27",40.12,40.855,40.01,40.38,267761.512115],["2026-07-28",40.88,41.97,40.27,41.3,300575.701331],["2026-07-29",40.99,41.275,40.39,40.93,357398.086536],["2026-07-30",41.24,41.24,40.06,40.13,237696.093247],["2026-07-31",39.72,40.14,39.32,39.38,326688.857107],["2026-08-03",40.03,41.29,40.03,41,368690.22428],["2026-08-04",41.27,41.97,41.105,41.73,342018.314685],["2026-08-05",41.59,42.07,41.41,41.45,343029.132306],["2026-08-06",41.8,41.8,40.63,40.64,262469.902577],["2026-08-07",40.76,42.19,40.76,42.14,467762.063352],["2026-08-10",41.6,42.45,41.545,41.6,58984.98417],["2026-08-11",41.39,41.935,41.105,41.54,366127.734616],["2026-08-12",41.68,41.795,40.785,41.06,283476.65858],["2026-08-13",41.54,42.125,41.06,41.72,351641.112614],["2026-08-14",41.56,41.93,41.2,41.85,359781.750744]]}