{"t":"NFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.5858,0.5921,0.5826,0.5921,30800.0],["1973-05-04",0.5921,0.5953,0.5858,0.5858,20240.0],["1973-05-07",0.5858,0.5921,0.5858,0.5858,5280.0],["1973-05-08",0.589,0.5953,0.589,0.589,5280.0],["1973-05-09",0.589,0.5921,0.589,0.5921,7040.0],["1973-05-10",0.5921,0.5921,0.589,0.589,2640.0],["1973-05-11",0.589,0.589,0.589,0.589,5280.0],["1973-05-14",0.589,0.5953,0.589,0.589,2640.0],["1973-05-15",0.589,0.5921,0.5795,0.5795,16720.0],["1973-05-16",0.5795,0.5826,0.5763,0.5763,22880.0],["1973-05-17",0.5763,0.5826,0.5763,0.5826,1760.0],["1973-05-18",0.5826,0.5826,0.5763,0.5826,21120.0],["1973-05-21",0.5826,0.5826,0.5731,0.5731,22000.0],["1973-05-22",0.5731,0.5795,0.57,0.57,7040.0],["1973-05-23",0.57,0.5795,0.5668,0.5668,17600.0],["1973-05-24",0.5668,0.5668,0.5668,0.5668,7920.0],["1973-05-25",0.5668,0.5668,0.5541,0.5605,29040.0],["1973-05-29",0.5605,0.5668,0.5573,0.5605,13200.0],["1973-05-30",0.5605,0.5636,0.551,0.551,68640.0],["1973-05-31",0.551,0.551,0.5446,0.5478,21120.0],["1973-06-01",0.5478,0.5478,0.5415,0.5446,15840.0],["1973-06-04",0.5415,0.5415,0.5351,0.5415,22000.0],["1973-06-05",0.5415,0.5446,0.5351,0.5415,17600.0],["1973-06-06",0.5415,0.5446,0.5383,0.5383,25520.0],["1973-06-07",0.5383,0.551,0.5383,0.5446,27280.0],["1973-06-08",0.551,0.5541,0.551,0.5541,9680.0],["1973-06-11",0.5541,0.5541,0.551,0.5541,8800.0],["1973-06-12",0.5541,0.5668,0.5541,0.5668,7040.0],["1973-06-13",0.5668,0.57,0.5668,0.5668,12320.0],["1973-06-14",0.5668,0.5731,0.5668,0.5668,6160.0],["1973-06-15",0.5668,0.5731,0.5668,0.5731,5280.0],["1973-06-18",0.5731,0.5731,0.5605,0.5668,7040.0],["1973-06-19",0.5668,0.57,0.5668,0.57,8800.0],["1973-06-20",0.57,0.5763,0.57,0.5731,22880.0],["1973-06-21",0.5731,0.5731,0.5731,0.5731,2640.0],["1973-06-22",0.5795,0.5858,0.5795,0.5858,3520.0],["1973-06-25",0.5763,0.5763,0.5763,0.5763,880.0],["1973-06-26",0.5763,0.5763,0.57,0.5763,7920.0],["1973-06-27",0.5763,0.5763,0.5668,0.5668,3520.0],["1973-06-28",0.5668,0.5668,0.5573,0.5573,13200.0],["1973-06-29",0.5541,0.5541,0.5478,0.5478,7920.0],["1973-07-02",0.5446,0.5446,0.5415,0.5446,8800.0],["1973-07-03",0.5446,0.5446,0.5446,0.5446,0.0],["1973-07-05",0.5446,0.5446,0.5415,0.5446,2640.0],["1973-07-06",0.5446,0.5446,0.5415,0.5415,14080.0],["1973-07-09",0.5478,0.5541,0.5478,0.5541,8800.0],["1973-07-10",0.551,0.551,0.5415,0.5415,44880.0],["1973-07-11",0.5415,0.5478,0.5288,0.5478,86240.0],["1973-07-12",0.5478,0.5478,0.5415,0.5478,10560.0],["1973-07-13",0.5415,0.5415,0.5415,0.5415,8800.0],["1973-07-16",0.5415,0.5415,0.5288,0.5288,15840.0],["1973-07-17",0.5288,0.5351,0.5288,0.5351,19360.0],["1973-07-18",0.5351,0.5415,0.5288,0.5383,36080.0],["1973-07-19",0.5383,0.5415,0.532,0.532,36960.0],["1973-07-20",0.532,0.5383,0.532,0.5383,15840.0],["1973-07-23",0.5415,0.5415,0.5415,0.5415,10560.0],["1973-07-24",0.5383,0.5383,0.5288,0.5288,25520.0],["1973-07-25",0.5288,0.5351,0.5288,0.5351,2640.0],["1973-07-26",0.5351,0.5383,0.532,0.532,15840.0],["1973-07-27",0.532,0.5351,0.5225,0.5288,26400.0],["1973-07-30",0.5288,0.5351,0.5288,0.532,14080.0],["1973-07-31",0.5288,0.5288,0.5256,0.5256,9680.0],["1973-08-01",0.5256,0.5288,0.5256,0.5288,3520.0],["1973-08-02",0.5288,0.5288,0.5193,0.5193,21120.0],["1973-08-03",0.5225,0.5225,0.5225,0.5225,19360.0],["1973-08-06",0.5225,0.5256,0.5225,0.5256,5280.0],["1973-08-07",0.5256,0.5256,0.5225,0.5225,6160.0],["1973-08-08",0.5225,0.5288,0.5225,0.5225,14080.0],["1973-08-09",0.5225,0.5225,0.5225,0.5225,8800.0],["1973-08-10",0.5225,0.5225,0.5225,0.5225,16720.0],["1973-08-13",0.5225,0.5225,0.5225,0.5225,1760.0],["1973-08-14",0.5225,0.5256,0.5225,0.5225,16720.0],["1973-08-15",0.5225,0.5288,0.5225,0.5256,21120.0],["1973-08-16",0.5288,0.5351,0.5288,0.5351,3520.0],["1973-08-17",0.532,0.532,0.5288,0.5288,6160.0],["1973-08-20",0.5288,0.5288,0.5288,0.5288,3520.0],["1973-08-21",0.5288,0.5288,0.5225,0.5288,3520.0],["1973-08-22",0.5288,0.5351,0.5225,0.5225,11440.0],["1973-08-23",0.5225,0.5288,0.5225,0.5256,7920.0],["1973-08-24",0.5256,0.5288,0.5256,0.5288,8800.0],["1973-08-27",0.532,0.5351,0.532,0.532,7920.0],["1973-08-28",0.532,0.5351,0.532,0.532,2640.0],["1973-08-29",0.532,0.5351,0.532,0.532,10560.0],["1973-08-30",0.532,0.532,0.532,0.532,6160.0],["1973-08-31",0.532,0.532,0.532,0.532,3520.0],["1973-09-04",0.5351,0.5446,0.5351,0.5446,14080.0],["1973-09-05",0.5446,0.551,0.5383,0.551,12320.0],["1973-09-06",0.551,0.5541,0.5446,0.5541,7920.0],["1973-09-07",0.5541,0.5541,0.551,0.551,7040.0],["1973-09-10",0.551,0.57,0.551,0.5605,19360.0],["1973-09-11",0.5605,0.5668,0.5605,0.5605,9680.0],["1973-09-12",0.5605,0.5636,0.5541,0.5541,16720.0],["1973-09-13",0.5541,0.5573,0.5415,0.5415,19360.0],["1973-09-14",0.5415,0.5478,0.5351,0.5446,30800.0],["1973-09-17",0.551,0.5731,0.551,0.5668,33440.0],["1973-09-18",0.5668,0.5763,0.5668,0.5668,40480.0],["1973-09-19",0.5668,0.5763,0.5668,0.5731,12320.0],["1973-09-20",0.5731,0.5826,0.57,0.5763,21120.0],["1973-09-21",0.5763,0.5826,0.5731,0.5826,10560.0],["1973-09-24",0.5731,0.5731,0.5636,0.57,16720.0],["1973-09-25",0.57,0.57,0.5636,0.5668,3520.0],["1973-09-26",0.5668,0.5763,0.5668,0.5763,15840.0],["1973-09-27",0.5763,0.5858,0.57,0.5763,30800.0],["1973-09-28",0.5795,0.5858,0.5795,0.5795,3520.0],["1973-10-01",0.5795,0.5826,0.57,0.57,29040.0],["1973-10-02",0.57,0.5858,0.5668,0.5826,20240.0],["1973-10-03",0.5826,0.5826,0.57,0.57,9680.0],["1973-10-04",0.57,0.57,0.5605,0.5636,11440.0],["1973-10-05",0.57,0.57,0.57,0.57,7920.0],["1973-10-08",0.57,0.57,0.5636,0.57,10560.0],["1973-10-09",0.57,0.5731,0.5668,0.5668,9680.0],["1973-10-10",0.5668,0.5731,0.5605,0.5636,22880.0],["1973-10-11",0.5636,0.5636,0.5605,0.5605,13200.0],["1973-10-12",0.5605,0.5731,0.5605,0.5668,13200.0],["1973-10-15",0.5668,0.57,0.5636,0.5668,14080.0],["1973-10-16",0.5668,0.5763,0.5668,0.5668,13200.0],["1973-10-17",0.5731,0.5826,0.5731,0.5763,21120.0],["1973-10-18",0.5763,0.5763,0.57,0.57,15840.0],["1973-10-19",0.57,0.5763,0.57,0.5763,21120.0],["1973-10-22",0.5731,0.5731,0.5668,0.57,6160.0],["1973-10-23",0.57,0.57,0.5636,0.5668,11440.0],["1973-10-24",0.5668,0.5731,0.5605,0.5605,16720.0],["1973-10-25",0.5605,0.5636,0.5605,0.5636,7920.0],["1973-10-26",0.5636,0.5731,0.5636,0.5731,6160.0],["1973-10-29",0.57,0.57,0.5605,0.5636,16720.0],["1973-10-30",0.5573,0.5573,0.5573,0.5573,6160.0],["1973-10-31",0.5573,0.5605,0.5541,0.5541,33440.0],["1973-11-01",0.5541,0.5636,0.5541,0.5541,21120.0],["1973-11-02",0.5541,0.5573,0.5478,0.5478,32560.0],["1973-11-05",0.5478,0.5541,0.532,0.532,28160.0],["1973-11-06",0.5288,0.5288,0.5193,0.5193,22000.0],["1973-11-07",0.5193,0.5256,0.5193,0.5256,37840.0],["1973-11-08",0.5256,0.532,0.5193,0.532,40480.0],["1973-11-09",0.532,0.5383,0.5256,0.532,10560.0],["1973-11-12",0.5383,0.5478,0.5383,0.5415,17600.0],["1973-11-13",0.5415,0.5415,0.5288,0.5288,30800.0],["1973-11-14",0.5256,0.5256,0.5193,0.5256,29920.0],["1973-11-15",0.5225,0.5225,0.5225,0.5225,14080.0],["1973-11-16",0.5225,0.532,0.5225,0.532,13200.0],["1973-11-19",0.532,0.532,0.5225,0.5256,9680.0],["1973-11-20",0.5193,0.5193,0.513,0.5193,16720.0],["1973-11-21",0.513,0.513,0.5003,0.5066,65120.0],["1973-11-23",0.5066,0.5098,0.5003,0.5035,11440.0],["1973-11-26",0.4971,0.4971,0.4845,0.4845,48400.0],["1973-11-27",0.4845,0.4845,0.4718,0.4718,91520.0],["1973-11-28",0.4718,0.4908,0.4718,0.4908,61600.0],["1973-11-29",0.4908,0.5066,0.4908,0.5003,35200.0],["1973-11-30",0.5003,0.5066,0.4876,0.4971,22000.0],["1973-12-03",0.4971,0.5003,0.4908,0.494,13200.0],["1973-12-04",0.494,0.5003,0.4876,0.4971,22000.0],["1973-12-05",0.494,0.494,0.4845,0.4876,18480.0],["1973-12-06",0.4876,0.494,0.4845,0.4845,26400.0],["1973-12-07",0.4908,0.5003,0.4908,0.5003,15840.0],["1973-12-10",0.494,0.494,0.4876,0.4908,29040.0],["1973-12-11",0.4908,0.4908,0.4845,0.4876,20240.0],["1973-12-12",0.4876,0.494,0.4845,0.494,21120.0],["1973-12-13",0.494,0.494,0.4845,0.4845,41360.0],["1973-12-14",0.4845,0.4908,0.4845,0.4908,8800.0],["1973-12-17",0.4908,0.5035,0.4908,0.494,44000.0],["1973-12-18",0.494,0.5003,0.4908,0.5003,10560.0],["1973-12-19",0.5003,0.5066,0.494,0.494,38720.0],["1973-12-20",0.494,0.5003,0.4908,0.494,8800.0],["1973-12-21",0.494,0.5035,0.4908,0.5035,16720.0],["1973-12-24",0.5003,0.5003,0.4781,0.4845,36080.0],["1973-12-26",0.4845,0.4908,0.4718,0.4845,30800.0],["1973-12-27",0.4845,0.4908,0.4813,0.4908,30800.0],["1973-12-28",0.4908,0.494,0.4845,0.4908,37840.0],["1973-12-31",0.4876,0.4876,0.4718,0.4845,50160.0],["1974-01-02",0.4876,0.4908,0.4876,0.4908,7920.0],["1974-01-03",0.4971,0.5098,0.4971,0.5066,18480.0],["1974-01-04",0.5066,0.513,0.5003,0.513,31680.0],["1974-01-07",0.513,0.5225,0.5098,0.5225,28160.0],["1974-01-08",0.5383,0.5415,0.5383,0.5383,17600.0],["1974-01-09",0.5383,0.5446,0.532,0.5351,8800.0],["1974-01-10",0.5288,0.5288,0.513,0.5193,22000.0],["1974-01-11",0.5225,0.5288,0.5225,0.5288,14080.0],["1974-01-14",0.5225,0.5225,0.5193,0.5225,9680.0],["1974-01-15",0.5225,0.5288,0.5193,0.5225,7920.0],["1974-01-16",0.5225,0.5256,0.5193,0.5225,12320.0],["1974-01-17",0.5288,0.5383,0.5288,0.5383,12320.0],["1974-01-18",0.5383,0.5383,0.5288,0.5288,10560.0],["1974-01-21",0.5288,0.5351,0.5193,0.5225,14080.0],["1974-01-22",0.5288,0.5351,0.5288,0.5351,1760.0],["1974-01-23",0.5351,0.5415,0.532,0.5383,32560.0],["1974-01-24",0.5383,0.5478,0.5288,0.5415,12320.0],["1974-01-25",0.5415,0.5478,0.5351,0.5351,6160.0],["1974-01-28",0.5351,0.5446,0.5256,0.5288,26400.0],["1974-01-29",0.5288,0.5383,0.5225,0.532,15840.0],["1974-01-30",0.532,0.532,0.532,0.532,3520.0],["1974-01-31",0.5415,0.5415,0.5415,0.5415,14080.0],["1974-02-01",0.5351,0.5351,0.5225,0.5288,27280.0],["1974-02-04",0.5288,0.5288,0.5225,0.5256,14080.0],["1974-02-05",0.5225,0.5225,0.5098,0.5098,12320.0],["1974-02-06",0.5098,0.5161,0.5098,0.513,6160.0],["1974-02-07",0.513,0.5161,0.5098,0.5098,10560.0],["1974-02-08",0.5098,0.513,0.5066,0.513,12320.0],["1974-02-11",0.5161,0.5161,0.5161,0.5161,880.0],["1974-02-12",0.5161,0.5161,0.5161,0.5161,5280.0],["1974-02-13",0.5161,0.5193,0.513,0.513,12320.0],["1974-02-14",0.513,0.5225,0.5098,0.5225,20240.0],["1974-02-15",0.5225,0.5288,0.5225,0.5288,9680.0],["1974-02-19",0.5288,0.5415,0.5288,0.5288,13200.0],["1974-02-20",0.5256,0.5256,0.5225,0.5225,5280.0],["1974-02-21",0.5256,0.5288,0.5256,0.5288,2640.0],["1974-02-22",0.5288,0.532,0.5288,0.5288,11440.0],["1974-02-25",0.5288,0.5383,0.5288,0.5351,13200.0],["1974-02-26",0.5351,0.5415,0.5351,0.5351,12320.0],["1974-02-27",0.5351,0.5351,0.5193,0.5225,42240.0],["1974-02-28",0.5225,0.5225,0.5225,0.5225,7040.0],["1974-03-01",0.5256,0.5288,0.5256,0.5256,1760.0],["1974-03-04",0.5256,0.5351,0.5256,0.5351,14080.0],["1974-03-05",0.5351,0.5351,0.5288,0.5351,24640.0],["1974-03-06",0.5351,0.5415,0.5256,0.532,20240.0],["1974-03-07",0.5288,0.5288,0.5225,0.5256,25520.0],["1974-03-08",0.5256,0.5256,0.5161,0.5225,30800.0],["1974-03-11",0.5225,0.5225,0.5193,0.5225,2640.0],["1974-03-12",0.5225,0.5256,0.5225,0.5225,26400.0],["1974-03-13",0.5225,0.5288,0.5225,0.5288,18480.0],["1974-03-14",0.5288,0.5446,0.5288,0.5446,37840.0],["1974-03-15",0.5446,0.5478,0.5383,0.5415,17600.0],["1974-03-18",0.5415,0.551,0.5415,0.551,19360.0],["1974-03-19",0.551,0.551,0.5383,0.5446,12320.0],["1974-03-20",0.5446,0.551,0.5415,0.5446,18480.0],["1974-03-21",0.5446,0.5446,0.5288,0.5288,12320.0],["1974-03-22",0.5288,0.5351,0.5256,0.5351,12320.0],["1974-03-25",0.5225,0.5225,0.5225,0.5225,5280.0],["1974-03-26",0.5225,0.5256,0.5193,0.5225,10560.0],["1974-03-27",0.5225,0.5225,0.513,0.513,7920.0],["1974-03-28",0.513,0.5161,0.494,0.5003,27280.0],["1974-03-29",0.5003,0.5098,0.494,0.5003,20240.0],["1974-04-01",0.5003,0.5003,0.4908,0.4908,44880.0],["1974-04-02",0.4908,0.494,0.4876,0.4908,13200.0],["1974-04-03",0.4908,0.5066,0.4908,0.5066,8800.0],["1974-04-04",0.5098,0.5161,0.5098,0.513,9680.0],["1974-04-05",0.5003,0.5003,0.5003,0.5003,9680.0],["1974-04-08",0.5003,0.5003,0.4971,0.4971,5280.0],["1974-04-09",0.4971,0.5003,0.4971,0.5003,2640.0],["1974-04-10",0.5003,0.5003,0.4971,0.4971,18480.0],["1974-04-11",0.4971,0.5035,0.4971,0.5003,11440.0],["1974-04-15",0.5035,0.5066,0.5035,0.5066,8800.0],["1974-04-16",0.5066,0.5066,0.494,0.5066,60720.0],["1974-04-17",0.5066,0.5066,0.5003,0.5066,14080.0],["1974-04-18",0.5066,0.513,0.5066,0.513,13200.0],["1974-04-19",0.513,0.513,0.5066,0.5066,15840.0],["1974-04-22",0.5066,0.5066,0.4971,0.5035,17600.0],["1974-04-23",0.5003,0.5003,0.494,0.494,11440.0],["1974-04-24",0.4908,0.4908,0.4845,0.4845,25520.0],["1974-04-25",0.4813,0.4813,0.4591,0.4623,55440.0],["1974-04-26",0.4623,0.4781,0.4623,0.475,44000.0],["1974-04-29",0.475,0.4813,0.4718,0.4781,11440.0],["1974-04-30",0.4781,0.4845,0.4718,0.4845,10560.0],["1974-05-01",0.4845,0.4908,0.4845,0.4908,6160.0],["1974-05-02",0.4876,0.4876,0.4718,0.475,7040.0],["1974-05-03",0.475,0.4813,0.4718,0.4718,16720.0],["1974-05-06",0.4718,0.475,0.4655,0.475,25520.0],["1974-05-07",0.475,0.475,0.4655,0.4686,13200.0],["1974-05-08",0.4655,0.4655,0.4623,0.4655,14080.0],["1974-05-09",0.4655,0.4686,0.4591,0.4623,26400.0],["1974-05-10",0.4623,0.4686,0.4623,0.4686,17600.0],["1974-05-13",0.4655,0.4655,0.4591,0.4591,44880.0],["1974-05-14",0.4591,0.4655,0.4591,0.4591,16720.0],["1974-05-15",0.4591,0.4591,0.4591,0.4591,6160.0],["1974-05-16",0.4591,0.4591,0.4591,0.4591,12320.0],["1974-05-17",0.4591,0.4591,0.456,0.4591,8800.0],["1974-05-20",0.4591,0.4623,0.4591,0.4591,3520.0],["1974-05-21",0.4591,0.4591,0.4528,0.456,8800.0],["1974-05-22",0.456,0.4591,0.4528,0.4528,16720.0],["1974-05-23",0.4528,0.4591,0.4465,0.4528,16720.0],["1974-05-24",0.4528,0.4591,0.4496,0.4496,26400.0],["1974-05-28",0.4496,0.456,0.4401,0.4465,21120.0],["1974-05-29",0.4465,0.4465,0.437,0.4401,8800.0],["1974-05-30",0.4401,0.4465,0.4338,0.437,36080.0],["1974-05-31",0.437,0.437,0.4338,0.437,13200.0],["1974-06-03",0.437,0.4465,0.437,0.4433,16720.0],["1974-06-04",0.4433,0.4465,0.437,0.437,38720.0],["1974-06-05",0.4401,0.4433,0.4401,0.4433,7920.0],["1974-06-06",0.4433,0.4496,0.4433,0.4496,14080.0],["1974-06-07",0.4496,0.456,0.4433,0.4528,25520.0],["1974-06-10",0.4528,0.4591,0.4528,0.4591,15840.0],["1974-06-11",0.4591,0.4591,0.4496,0.4528,26400.0],["1974-06-12",0.4528,0.4528,0.4496,0.4496,19360.0],["1974-06-13",0.4496,0.4528,0.4433,0.4433,18480.0],["1974-06-14",0.4465,0.4528,0.4465,0.4465,3520.0],["1974-06-17",0.4465,0.4528,0.4465,0.4528,17600.0],["1974-06-18",0.4528,0.4591,0.4496,0.456,7920.0],["1974-06-19",0.456,0.4591,0.4465,0.4528,17600.0],["1974-06-20",0.4528,0.4591,0.4528,0.456,15840.0],["1974-06-21",0.456,0.4591,0.4401,0.4465,28160.0],["1974-06-24",0.437,0.437,0.4275,0.4275,25520.0],["1974-06-25",0.4275,0.4275,0.4211,0.4211,17600.0],["1974-06-26",0.4148,0.4148,0.4021,0.4053,22000.0],["1974-06-27",0.4053,0.4116,0.4021,0.4021,9680.0],["1974-06-28",0.399,0.399,0.38,0.3863,36080.0],["1974-07-01",0.3863,0.3958,0.3863,0.3958,16720.0],["1974-07-02",0.3958,0.399,0.3895,0.3958,17600.0],["1974-07-03",0.3926,0.3926,0.3863,0.3863,32560.0],["1974-07-05",0.3863,0.3926,0.3863,0.3926,10560.0],["1974-07-08",0.3926,0.3958,0.3895,0.3926,26400.0],["1974-07-09",0.3926,0.3958,0.3926,0.3958,16720.0],["1974-07-10",0.3958,0.3958,0.3895,0.3895,17600.0],["1974-07-11",0.3895,0.3958,0.3863,0.3926,11440.0],["1974-07-12",0.3958,0.3958,0.3958,0.3958,7920.0],["1974-07-15",0.4021,0.418,0.4021,0.418,35200.0],["1974-07-16",0.418,0.4275,0.4116,0.4243,22880.0],["1974-07-17",0.4243,0.4433,0.4211,0.4433,16720.0],["1974-07-18",0.437,0.437,0.437,0.437,5280.0],["1974-07-19",0.4433,0.456,0.4433,0.4528,12320.0],["1974-07-22",0.4528,0.4591,0.4496,0.4528,3520.0],["1974-07-23",0.4528,0.4591,0.4528,0.4591,12320.0],["1974-07-24",0.4591,0.4591,0.4528,0.456,18480.0],["1974-07-25",0.4496,0.4496,0.4401,0.4465,8800.0],["1974-07-26",0.4465,0.4528,0.437,0.4401,7040.0],["1974-07-29",0.4401,0.4465,0.4401,0.4465,5280.0],["1974-07-30",0.4401,0.4401,0.437,0.437,6160.0],["1974-07-31",0.437,0.4401,0.437,0.4401,6160.0],["1974-08-01",0.437,0.437,0.437,0.437,880.0],["1974-08-02",0.437,0.437,0.4275,0.4306,14080.0],["1974-08-05",0.4306,0.4306,0.4211,0.4275,16720.0],["1974-08-06",0.4275,0.4338,0.4275,0.4275,10560.0],["1974-08-07",0.4275,0.437,0.4243,0.4338,20240.0],["1974-08-08",0.4338,0.4338,0.4275,0.4306,24640.0],["1974-08-09",0.4306,0.4338,0.4306,0.4306,7040.0],["1974-08-12",0.4306,0.4306,0.4275,0.4275,11440.0],["1974-08-13",0.4275,0.4275,0.4275,0.4275,8800.0],["1974-08-14",0.4275,0.4275,0.418,0.418,13200.0],["1974-08-15",0.418,0.4243,0.418,0.418,11440.0],["1974-08-16",0.4211,0.4275,0.4211,0.4211,13200.0],["1974-08-19",0.4211,0.4275,0.4148,0.418,27280.0],["1974-08-20",0.4148,0.4148,0.4116,0.4148,7040.0],["1974-08-21",0.4148,0.4148,0.4053,0.4053,17600.0],["1974-08-22",0.4053,0.4116,0.4021,0.4085,6160.0],["1974-08-23",0.4085,0.4116,0.4021,0.4021,7040.0],["1974-08-26",0.4021,0.4116,0.3958,0.4116,8800.0],["1974-08-27",0.4085,0.4085,0.399,0.4053,17600.0],["1974-08-28",0.4021,0.4021,0.4021,0.4021,2640.0],["1974-08-29",0.4021,0.4085,0.3958,0.3958,14080.0],["1974-08-30",0.3958,0.399,0.3926,0.3958,22880.0],["1974-09-03",0.3958,0.399,0.3926,0.3926,14080.0],["1974-09-04",0.3926,0.3926,0.3831,0.3895,37840.0],["1974-09-05",0.3895,0.3958,0.3831,0.3958,22000.0],["1974-09-06",0.3958,0.3958,0.3895,0.3895,5280.0],["1974-09-09",0.3895,0.3926,0.3863,0.3926,22000.0],["1974-09-10",0.3926,0.3926,0.3863,0.3926,11440.0],["1974-09-11",0.3926,0.399,0.3863,0.3863,18480.0],["1974-09-12",0.3863,0.3926,0.3831,0.3895,10560.0],["1974-09-13",0.3895,0.3895,0.3831,0.3831,9680.0],["1974-09-16",0.3831,0.3926,0.3736,0.3926,33440.0],["1974-09-17",0.3958,0.418,0.3958,0.418,29920.0],["1974-09-18",0.418,0.4275,0.418,0.4243,12320.0],["1974-09-19",0.4275,0.4401,0.4275,0.4338,32560.0],["1974-09-20",0.4338,0.437,0.4306,0.437,10560.0],["1974-09-23",0.4401,0.4528,0.4401,0.4528,10560.0],["1974-09-24",0.4465,0.4465,0.4306,0.4306,10560.0],["1974-09-25",0.437,0.4465,0.437,0.437,18480.0],["1974-09-26",0.437,0.437,0.4275,0.4306,11440.0],["1974-09-27",0.4275,0.4275,0.418,0.418,9680.0],["1974-09-30",0.4148,0.4148,0.4021,0.4021,7040.0],["1974-10-01",0.3958,0.3958,0.3831,0.3831,15840.0],["1974-10-02",0.3863,0.3863,0.3863,0.3863,1760.0],["1974-10-03",0.3863,0.3895,0.3863,0.3895,5280.0],["1974-10-04",0.3926,0.4021,0.3926,0.4021,9680.0],["1974-10-07",0.4021,0.4116,0.4021,0.4021,6160.0],["1974-10-08",0.4021,0.4116,0.4021,0.4021,9680.0],["1974-10-09",0.4053,0.4116,0.4053,0.4116,15840.0],["1974-10-10",0.4116,0.418,0.4085,0.4148,15840.0],["1974-10-11",0.4148,0.437,0.4148,0.437,18480.0],["1974-10-14",0.437,0.4401,0.4243,0.4401,18480.0],["1974-10-15",0.4401,0.4591,0.4401,0.456,33440.0],["1974-10-16",0.456,0.4591,0.4465,0.4465,31680.0],["1974-10-17",0.4465,0.4465,0.4433,0.4433,5280.0],["1974-10-18",0.4433,0.4433,0.4433,0.4433,6160.0],["1974-10-21",0.4433,0.4528,0.4433,0.4528,7920.0],["1974-10-22",0.4528,0.4686,0.4496,0.4686,20240.0],["1974-10-23",0.4655,0.4655,0.4655,0.4655,3520.0],["1974-10-24",0.4591,0.4591,0.4528,0.4528,27280.0],["1974-10-25",0.4496,0.4496,0.437,0.437,20240.0],["1974-10-28",0.437,0.437,0.4275,0.4275,18480.0],["1974-10-29",0.4275,0.4275,0.4243,0.4243,1760.0],["1974-10-30",0.4275,0.4306,0.4275,0.4275,12320.0],["1974-10-31",0.4275,0.4338,0.4275,0.4306,6160.0],["1974-11-01",0.4306,0.4338,0.4306,0.4338,7920.0],["1974-11-04",0.4338,0.4338,0.4275,0.4275,6160.0],["1974-11-05",0.4275,0.4306,0.4275,0.4306,7920.0],["1974-11-06",0.437,0.4496,0.437,0.4433,19360.0],["1974-11-07",0.4401,0.4401,0.4401,0.4401,7040.0],["1974-11-08",0.4433,0.456,0.4433,0.4496,7920.0],["1974-11-11",0.456,0.4591,0.456,0.456,7040.0],["1974-11-12",0.456,0.456,0.4465,0.4465,8800.0],["1974-11-13",0.4465,0.4465,0.437,0.437,2640.0],["1974-11-14",0.437,0.437,0.4306,0.437,11440.0],["1974-11-15",0.437,0.437,0.4306,0.4306,6160.0],["1974-11-18",0.4306,0.4306,0.418,0.418,12320.0],["1974-11-19",0.418,0.4243,0.418,0.4243,8800.0],["1974-11-20",0.4243,0.4306,0.4243,0.4275,30800.0],["1974-11-21",0.4275,0.4275,0.4211,0.4275,16720.0],["1974-11-22",0.4275,0.4275,0.418,0.418,24640.0],["1974-11-25",0.4211,0.4275,0.4211,0.4243,6160.0],["1974-11-26",0.4243,0.4275,0.418,0.4275,24640.0],["1974-11-27",0.4211,0.4211,0.418,0.418,9680.0],["1974-11-29",0.4211,0.4243,0.4211,0.4243,2640.0],["1974-12-02",0.4243,0.4275,0.4243,0.4243,3520.0],["1974-12-03",0.4243,0.4275,0.4243,0.4275,5280.0],["1974-12-04",0.4275,0.4275,0.4243,0.4243,3520.0],["1974-12-05",0.4243,0.4275,0.4243,0.4243,5280.0],["1974-12-06",0.4243,0.4275,0.4211,0.4243,7040.0],["1974-12-09",0.4243,0.4275,0.418,0.4211,8800.0],["1974-12-10",0.4211,0.4243,0.4116,0.4116,22000.0],["1974-12-11",0.4116,0.4211,0.4116,0.418,7040.0],["1974-12-12",0.418,0.4211,0.4085,0.4211,13200.0],["1974-12-13",0.418,0.418,0.418,0.418,6160.0],["1974-12-16",0.418,0.4211,0.4116,0.418,35200.0],["1974-12-17",0.418,0.4211,0.4148,0.4211,13200.0],["1974-12-18",0.4211,0.4338,0.4211,0.4275,13200.0],["1974-12-19",0.4275,0.4306,0.4275,0.4306,24640.0],["1974-12-20",0.4306,0.4338,0.4275,0.4275,11440.0],["1974-12-23",0.4275,0.4433,0.4211,0.437,26400.0],["1974-12-24",0.4275,0.4275,0.4243,0.4243,19360.0],["1974-12-26",0.4243,0.4243,0.4211,0.4211,9680.0],["1974-12-27",0.4211,0.4243,0.4211,0.4243,7040.0],["1974-12-30",0.4243,0.4243,0.4085,0.4085,14080.0],["1974-12-31",0.4116,0.4243,0.4116,0.418,13200.0],["1975-01-02",0.418,0.4306,0.418,0.4306,7920.0],["1975-01-03",0.4306,0.4401,0.4275,0.4338,19360.0],["1975-01-06",0.437,0.4433,0.437,0.4433,5280.0],["1975-01-07",0.437,0.437,0.4338,0.4338,3520.0],["1975-01-08",0.4338,0.437,0.4306,0.437,5280.0],["1975-01-09",0.437,0.437,0.4306,0.437,12320.0],["1975-01-10",0.4401,0.456,0.4401,0.456,13200.0],["1975-01-13",0.4591,0.4686,0.4591,0.4591,11440.0],["1975-01-14",0.4591,0.4591,0.4591,0.4591,1760.0],["1975-01-15",0.4591,0.4591,0.4465,0.4496,26400.0],["1975-01-16",0.4496,0.475,0.4496,0.4686,21120.0],["1975-01-17",0.475,0.4908,0.475,0.4781,16720.0],["1975-01-20",0.4845,0.4908,0.4845,0.4908,5280.0],["1975-01-21",0.5003,0.5193,0.5003,0.5035,38720.0],["1975-01-22",0.5035,0.5066,0.494,0.494,11440.0],["1975-01-23",0.4908,0.4908,0.4876,0.4876,6160.0],["1975-01-24",0.4845,0.4845,0.475,0.475,6160.0],["1975-01-27",0.4781,0.4845,0.4781,0.4781,13200.0],["1975-01-28",0.4781,0.5003,0.4781,0.4781,15840.0],["1975-01-29",0.4686,0.4686,0.4591,0.4623,14080.0],["1975-01-30",0.4686,0.475,0.4686,0.4718,16720.0],["1975-01-31",0.4718,0.475,0.4591,0.4655,61600.0],["1975-02-03",0.4655,0.4781,0.4655,0.4686,18480.0],["1975-02-04",0.4686,0.4813,0.4686,0.4686,14080.0],["1975-02-05",0.4686,0.4686,0.4623,0.4686,11440.0],["1975-02-06",0.4718,0.4781,0.4718,0.475,5280.0],["1975-02-07",0.4813,0.4845,0.4813,0.4845,3520.0],["1975-02-10",0.4845,0.5003,0.4845,0.4876,22880.0],["1975-02-11",0.4876,0.494,0.4813,0.4813,20240.0],["1975-02-12",0.4813,0.4876,0.4813,0.4876,3520.0],["1975-02-13",0.4876,0.4908,0.475,0.475,7920.0],["1975-02-14",0.475,0.4781,0.456,0.4686,47520.0],["1975-02-18",0.4686,0.4718,0.4623,0.4623,22880.0],["1975-02-19",0.4623,0.4686,0.4623,0.4623,26400.0],["1975-02-20",0.4655,0.475,0.4655,0.4655,12320.0],["1975-02-21",0.4718,0.475,0.4718,0.4718,11440.0],["1975-02-24",0.4781,0.4845,0.4781,0.4845,13200.0],["1975-02-25",0.4845,0.4908,0.4781,0.4781,15840.0],["1975-02-26",0.475,0.475,0.475,0.475,1760.0],["1975-02-27",0.4718,0.4718,0.4686,0.4686,8800.0],["1975-02-28",0.4655,0.4655,0.4591,0.4591,12320.0],["1975-03-03",0.4591,0.4686,0.4591,0.4591,16720.0],["1975-03-04",0.4623,0.4718,0.4623,0.4655,11440.0],["1975-03-05",0.4655,0.4718,0.4591,0.4591,13200.0],["1975-03-06",0.4591,0.4655,0.4591,0.4591,9680.0],["1975-03-07",0.4655,0.4718,0.4655,0.4655,7920.0],["1975-03-10",0.4655,0.4718,0.4655,0.4655,17600.0],["1975-03-11",0.4655,0.475,0.4655,0.4655,10560.0],["1975-03-12",0.4655,0.4718,0.4623,0.4623,27280.0],["1975-03-13",0.4623,0.4718,0.4623,0.4718,30800.0],["1975-03-14",0.4781,0.4781,0.4781,0.4781,8800.0],["1975-03-17",0.4781,0.4845,0.475,0.475,10560.0],["1975-03-18",0.475,0.4813,0.475,0.475,9680.0],["1975-03-19",0.4781,0.494,0.4781,0.4781,22000.0],["1975-03-20",0.4781,0.4845,0.4718,0.4781,15840.0],["1975-03-21",0.4781,0.4813,0.475,0.475,2640.0],["1975-03-24",0.475,0.4781,0.4623,0.4781,11440.0],["1975-03-25",0.4781,0.4845,0.4781,0.4781,12320.0],["1975-03-26",0.4845,0.4908,0.4845,0.4845,9680.0],["1975-03-27",0.4845,0.4908,0.4845,0.4908,15840.0],["1975-03-31",0.4908,0.4971,0.4908,0.494,20240.0],["1975-04-01",0.4876,0.4876,0.4781,0.4781,15840.0],["1975-04-02",0.4718,0.4718,0.4591,0.4655,22000.0],["1975-04-03",0.4655,0.4718,0.4591,0.4686,16720.0],["1975-04-04",0.4655,0.4655,0.4623,0.4655,6160.0],["1975-04-07",0.4655,0.4655,0.4591,0.4655,7040.0],["1975-04-08",0.4655,0.4655,0.4591,0.4591,11440.0],["1975-04-09",0.4655,0.4655,0.4655,0.4655,2640.0],["1975-04-10",0.4655,0.475,0.4655,0.475,7040.0],["1975-04-11",0.475,0.475,0.475,0.475,0.0],["1975-04-14",0.4718,0.4718,0.4655,0.4718,11440.0],["1975-04-15",0.4718,0.4718,0.4655,0.4718,26400.0],["1975-04-16",0.4718,0.4908,0.4655,0.4908,26400.0],["1975-04-17",0.4908,0.5035,0.4908,0.4908,21120.0],["1975-04-18",0.4908,0.4908,0.4845,0.4908,6160.0],["1975-04-21",0.4908,0.4908,0.4845,0.4908,8800.0],["1975-04-22",0.4908,0.4908,0.4845,0.4908,29920.0],["1975-04-23",0.4908,0.4908,0.4845,0.4908,5280.0],["1975-04-24",0.4876,0.4876,0.4781,0.4876,16720.0],["1975-04-25",0.4876,0.4908,0.4845,0.4908,2640.0],["1975-04-28",0.4908,0.4908,0.4845,0.4908,11440.0],["1975-04-29",0.4908,0.4908,0.4718,0.4781,19360.0],["1975-04-30",0.4781,0.4781,0.4718,0.4781,15840.0],["1975-05-01",0.4718,0.4718,0.4718,0.4718,3520.0],["1975-05-02",0.4655,0.4655,0.4655,0.4655,3520.0],["1975-05-05",0.4655,0.4718,0.4655,0.4718,9680.0],["1975-05-06",0.4686,0.4686,0.4686,0.4686,8800.0],["1975-05-07",0.4686,0.4718,0.4623,0.4718,7040.0],["1975-05-08",0.4655,0.4655,0.4623,0.4655,7920.0],["1975-05-09",0.4655,0.4655,0.4591,0.4655,31680.0],["1975-05-12",0.4655,0.4718,0.4623,0.4718,5280.0],["1975-05-13",0.4718,0.4781,0.4686,0.4781,10560.0],["1975-05-14",0.4781,0.4908,0.4781,0.4908,16720.0],["1975-05-15",0.4908,0.494,0.4876,0.494,17600.0],["1975-05-16",0.4908,0.4908,0.4876,0.4908,11440.0],["1975-05-19",0.4908,0.4971,0.4908,0.494,14080.0],["1975-05-20",0.494,0.494,0.4908,0.494,7920.0],["1975-05-21",0.494,0.494,0.4876,0.494,6160.0],["1975-05-22",0.4908,0.4908,0.4908,0.4908,2640.0],["1975-05-23",0.4908,0.4908,0.4908,0.4908,8800.0],["1975-05-27",0.4908,0.4908,0.4813,0.4876,9680.0],["1975-05-28",0.4876,0.494,0.4781,0.494,22000.0],["1975-05-29",0.494,0.5035,0.494,0.5035,22880.0],["1975-05-30",0.5035,0.5066,0.5035,0.5066,6160.0],["1975-06-02",0.5066,0.5066,0.5035,0.5066,8800.0],["1975-06-03",0.5066,0.5193,0.5066,0.5193,19360.0],["1975-06-04",0.5193,0.5225,0.5193,0.5225,12320.0],["1975-06-05",0.5225,0.5225,0.5161,0.5225,12320.0],["1975-06-06",0.5225,0.5225,0.513,0.5225,12320.0],["1975-06-09",0.5161,0.5161,0.5066,0.513,29920.0],["1975-06-10",0.513,0.5161,0.5098,0.5161,2640.0],["1975-06-11",0.5161,0.5193,0.5161,0.5193,1760.0],["1975-06-12",0.5193,0.5193,0.5193,0.5193,880.0],["1975-06-13",0.5193,0.5193,0.5161,0.5193,3520.0],["1975-06-16",0.5193,0.5288,0.513,0.5288,30800.0],["1975-06-17",0.532,0.5415,0.532,0.5383,24640.0],["1975-06-18",0.5351,0.5351,0.5351,0.5351,5280.0],["1975-06-19",0.5351,0.5415,0.5351,0.5415,12320.0],["1975-06-20",0.5415,0.5415,0.5351,0.5415,11440.0],["1975-06-23",0.5415,0.5415,0.5351,0.5415,22880.0],["1975-06-24",0.5351,0.5351,0.5256,0.5288,9680.0],["1975-06-25",0.5288,0.5288,0.5256,0.5288,2640.0],["1975-06-26",0.5225,0.5225,0.5193,0.5225,50160.0],["1975-06-27",0.5225,0.5256,0.5225,0.5225,6160.0],["1975-06-30",0.5193,0.5193,0.513,0.513,7920.0],["1975-07-01",0.5066,0.5066,0.5003,0.5066,25520.0],["1975-07-02",0.5066,0.5066,0.5003,0.5066,11440.0],["1975-07-03",0.5066,0.5066,0.5003,0.5066,22880.0],["1975-07-07",0.5035,0.5035,0.4908,0.4971,29040.0],["1975-07-08",0.4971,0.4971,0.4908,0.4971,7920.0],["1975-07-09",0.494,0.494,0.4781,0.4845,29920.0],["1975-07-10",0.4845,0.4845,0.4781,0.4845,14080.0],["1975-07-11",0.4845,0.4845,0.4781,0.4845,6160.0],["1975-07-14",0.4845,0.5003,0.4781,0.5003,55440.0],["1975-07-15",0.5066,0.513,0.5066,0.513,13200.0],["1975-07-16",0.5161,0.5225,0.5161,0.5161,11440.0],["1975-07-17",0.5161,0.5256,0.5161,0.5256,15840.0],["1975-07-18",0.5256,0.5256,0.5193,0.5256,17600.0],["1975-07-21",0.5256,0.5256,0.5225,0.5256,9680.0],["1975-07-22",0.5256,0.5256,0.5225,0.5256,15840.0],["1975-07-23",0.5225,0.5225,0.513,0.5225,15840.0],["1975-07-24",0.5225,0.5225,0.5066,0.5225,16720.0],["1975-07-25",0.513,0.513,0.5066,0.513,9680.0],["1975-07-28",0.513,0.513,0.513,0.513,2640.0],["1975-07-29",0.513,0.513,0.494,0.494,7040.0],["1975-07-30",0.494,0.5003,0.4781,0.4781,17600.0],["1975-07-31",0.4845,0.4908,0.4845,0.4908,16720.0],["1975-08-01",0.4908,0.4908,0.4876,0.4908,6160.0],["1975-08-04",0.4908,0.4908,0.4876,0.4908,7920.0],["1975-08-05",0.4908,0.494,0.4781,0.4845,14080.0],["1975-08-06",0.4845,0.4845,0.4591,0.4655,22000.0],["1975-08-07",0.4718,0.475,0.4718,0.4718,2640.0],["1975-08-08",0.4781,0.4876,0.4781,0.4845,14080.0],["1975-08-11",0.4845,0.4908,0.4845,0.4845,1760.0],["1975-08-12",0.4813,0.4813,0.4781,0.4781,8800.0],["1975-08-13",0.4781,0.4781,0.4623,0.4655,13200.0],["1975-08-14",0.4686,0.4781,0.4686,0.4781,16720.0],["1975-08-15",0.4781,0.4781,0.475,0.4781,19360.0],["1975-08-18",0.4845,0.4908,0.4845,0.4908,25520.0],["1975-08-19",0.4908,0.4908,0.4845,0.4908,54560.0],["1975-08-20",0.4908,0.494,0.4813,0.4876,12320.0],["1975-08-21",0.4845,0.4845,0.4813,0.4845,31680.0],["1975-08-22",0.4813,0.4813,0.4781,0.4813,27280.0],["1975-08-25",0.4781,0.4781,0.4718,0.4781,29040.0],["1975-08-26",0.4781,0.4781,0.4686,0.4781,8800.0],["1975-08-27",0.4781,0.4813,0.475,0.4813,13200.0],["1975-08-28",0.4845,0.4845,0.4845,0.4845,13200.0],["1975-08-29",0.4845,0.4876,0.4845,0.4845,38720.0],["1975-09-02",0.4845,0.4908,0.4781,0.4845,15840.0],["1975-09-03",0.4845,0.4845,0.4845,0.4845,1760.0],["1975-09-04",0.4845,0.4876,0.475,0.4813,6160.0],["1975-09-05",0.4813,0.4813,0.475,0.4813,6160.0],["1975-09-08",0.4781,0.4781,0.4718,0.4781,16720.0],["1975-09-09",0.4718,0.4718,0.4718,0.4718,1760.0],["1975-09-10",0.4718,0.4781,0.4655,0.4718,29040.0],["1975-09-11",0.4718,0.4813,0.4718,0.4813,14080.0],["1975-09-12",0.4813,0.4908,0.4813,0.4908,15840.0],["1975-09-15",0.4908,0.4908,0.4845,0.4908,40480.0],["1975-09-16",0.4908,0.4908,0.4845,0.4908,6160.0],["1975-09-17",0.4908,0.4908,0.4845,0.4908,26400.0],["1975-09-18",0.4908,0.4971,0.4908,0.4971,24640.0],["1975-09-19",0.4971,0.5035,0.494,0.5003,8800.0],["1975-09-22",0.5003,0.5003,0.494,0.5003,22000.0],["1975-09-23",0.5003,0.5003,0.494,0.4971,16720.0],["1975-09-24",0.4876,0.4876,0.4781,0.4876,7040.0],["1975-09-25",0.4813,0.4813,0.4623,0.4686,18480.0],["1975-09-26",0.4686,0.475,0.4655,0.4718,7920.0],["1975-09-29",0.4718,0.4718,0.4655,0.4718,7040.0],["1975-09-30",0.4718,0.4781,0.4623,0.4781,9680.0],["1975-10-01",0.4781,0.4781,0.4718,0.4781,5280.0],["1975-10-02",0.4781,0.4781,0.4718,0.4781,12320.0],["1975-10-03",0.4781,0.4813,0.4718,0.4813,11440.0],["1975-10-06",0.4813,0.4813,0.475,0.4813,10560.0],["1975-10-07",0.4813,0.4813,0.4718,0.4781,13200.0],["1975-10-08",0.4781,0.4813,0.475,0.4813,9680.0],["1975-10-09",0.4813,0.4813,0.475,0.4813,18480.0],["1975-10-10",0.4781,0.4781,0.4718,0.4781,17600.0],["1975-10-13",0.4781,0.4781,0.4718,0.4781,14080.0],["1975-10-14",0.4781,0.4781,0.4718,0.4781,9680.0],["1975-10-15",0.4781,0.4845,0.4718,0.4845,41360.0],["1975-10-16",0.4845,0.4876,0.4781,0.4845,24640.0],["1975-10-17",0.4845,0.4908,0.4813,0.4908,86240.0],["1975-10-20",0.4908,0.4908,0.4845,0.4908,16720.0],["1975-10-21",0.4845,0.4845,0.4655,0.4813,24640.0],["1975-10-22",0.4813,0.4876,0.4781,0.4876,16720.0],["1975-10-23",0.4876,0.4876,0.4781,0.4876,11440.0],["1975-10-24",0.4876,0.4876,0.4781,0.4876,19360.0],["1975-10-27",0.4876,0.4876,0.475,0.4813,20240.0],["1975-10-28",0.4813,0.4813,0.475,0.4813,7920.0],["1975-10-29",0.4813,0.4813,0.475,0.475,7920.0],["1975-10-30",0.475,0.4845,0.475,0.4781,17600.0],["1975-10-31",0.4813,0.4876,0.4813,0.4876,2640.0],["1975-11-03",0.4876,0.4876,0.4813,0.4876,7920.0],["1975-11-04",0.4813,0.4813,0.475,0.4813,11440.0],["1975-11-05",0.4813,0.4813,0.475,0.4781,9680.0],["1975-11-06",0.4781,0.4876,0.4781,0.4876,7920.0],["1975-11-07",0.4876,0.4908,0.4845,0.4845,17600.0],["1975-11-10",0.4845,0.4908,0.4845,0.4908,9680.0],["1975-11-11",0.4908,0.4908,0.4876,0.4908,13200.0],["1975-11-12",0.4908,0.4971,0.4908,0.4908,19360.0],["1975-11-13",0.4908,0.4908,0.4845,0.4908,9680.0],["1975-11-14",0.4908,0.4908,0.4845,0.4908,32560.0],["1975-11-17",0.4908,0.5003,0.4908,0.5003,11440.0],["1975-11-18",0.5003,0.5003,0.4908,0.494,14080.0],["1975-11-19",0.494,0.4971,0.4908,0.494,6160.0],["1975-11-20",0.494,0.494,0.4908,0.494,10560.0],["1975-11-21",0.494,0.494,0.4845,0.4908,21120.0],["1975-11-24",0.4908,0.494,0.4908,0.494,3520.0],["1975-11-25",0.4908,0.4908,0.4781,0.4876,27280.0],["1975-11-26",0.4845,0.4845,0.4781,0.4845,17600.0],["1975-11-28",0.4845,0.4908,0.4813,0.4876,21120.0],["1975-12-01",0.4876,0.4908,0.4876,0.4876,20240.0],["1975-12-02",0.4876,0.4908,0.4845,0.4845,9680.0],["1975-12-03",0.4845,0.4876,0.4781,0.4845,11440.0],["1975-12-04",0.4845,0.4876,0.4845,0.4845,10560.0],["1975-12-05",0.4845,0.4908,0.4845,0.4908,8800.0],["1975-12-08",0.4908,0.494,0.4908,0.4908,28160.0],["1975-12-09",0.4908,0.4908,0.4845,0.4908,41360.0],["1975-12-10",0.4908,0.4908,0.4813,0.4876,28160.0],["1975-12-11",0.4845,0.4845,0.4813,0.4845,7040.0],["1975-12-12",0.4781,0.4781,0.4781,0.4781,8800.0],["1975-12-15",0.4781,0.4845,0.475,0.4845,20240.0],["1975-12-16",0.4845,0.4908,0.4845,0.4908,10560.0],["1975-12-17",0.4908,0.4971,0.4876,0.4971,22880.0],["1975-12-18",0.4971,0.5035,0.4908,0.494,20240.0],["1975-12-19",0.494,0.5035,0.4908,0.4908,17600.0],["1975-12-22",0.4908,0.4908,0.4845,0.4908,12320.0],["1975-12-23",0.4845,0.4845,0.4781,0.4813,17600.0],["1975-12-24",0.475,0.475,0.4623,0.4718,14080.0],["1975-12-26",0.4718,0.4845,0.4718,0.4845,10560.0],["1975-12-29",0.4845,0.4845,0.4781,0.4845,11440.0],["1975-12-30",0.4845,0.4845,0.4781,0.4845,14080.0],["1975-12-31",0.4845,0.4908,0.4845,0.4908,12320.0],["1976-01-02",0.4908,0.4908,0.4845,0.4845,25520.0],["1976-01-05",0.4845,0.4908,0.4845,0.4908,36960.0],["1976-01-06",0.4971,0.5098,0.4971,0.5003,21120.0],["1976-01-07",0.5003,0.513,0.5003,0.5003,21120.0],["1976-01-08",0.5003,0.5035,0.4971,0.5003,10560.0],["1976-01-09",0.5003,0.5066,0.4908,0.4908,44880.0],["1976-01-12",0.4908,0.4908,0.4876,0.4908,15840.0],["1976-01-13",0.4908,0.5035,0.4908,0.5035,84480.0],["1976-01-14",0.5035,0.5256,0.4971,0.5256,36080.0],["1976-01-15",0.5256,0.5383,0.5193,0.5383,44880.0],["1976-01-16",0.5383,0.5383,0.5256,0.5256,40480.0],["1976-01-19",0.5256,0.5256,0.5193,0.5225,11440.0],["1976-01-20",0.5256,0.5383,0.5256,0.5351,17600.0],["1976-01-21",0.5351,0.5415,0.5351,0.5383,29040.0],["1976-01-22",0.5383,0.5415,0.532,0.5383,16720.0],["1976-01-23",0.5383,0.5383,0.5351,0.5383,9680.0],["1976-01-26",0.5383,0.5415,0.5288,0.5351,33440.0],["1976-01-27",0.5351,0.5478,0.532,0.5415,21120.0],["1976-01-28",0.5415,0.5415,0.5351,0.5415,6160.0],["1976-01-29",0.5415,0.5478,0.5383,0.5478,16720.0],["1976-01-30",0.5478,0.551,0.5415,0.5478,14080.0],["1976-02-02",0.5446,0.5446,0.5415,0.5415,15840.0],["1976-02-03",0.5383,0.5383,0.5288,0.532,9680.0],["1976-02-04",0.532,0.5478,0.5288,0.5478,27280.0],["1976-02-05",0.5478,0.5478,0.5415,0.5478,17600.0],["1976-02-06",0.5446,0.5446,0.5415,0.5446,6160.0],["1976-02-09",0.5383,0.5383,0.5288,0.5351,13200.0],["1976-02-10",0.5351,0.5351,0.5225,0.5225,12320.0],["1976-02-11",0.5225,0.5288,0.5225,0.5288,14080.0],["1976-02-12",0.5288,0.532,0.5193,0.5256,25520.0],["1976-02-13",0.5256,0.5383,0.5256,0.5383,12320.0],["1976-02-17",0.5383,0.551,0.5383,0.551,31680.0],["1976-02-18",0.551,0.5541,0.5446,0.5541,24640.0],["1976-02-19",0.5541,0.5541,0.5478,0.5541,13200.0],["1976-02-20",0.5415,0.5415,0.5225,0.5225,29040.0],["1976-02-23",0.5256,0.5351,0.5256,0.5256,27280.0],["1976-02-24",0.5256,0.5288,0.513,0.5288,15840.0],["1976-02-25",0.5288,0.5288,0.513,0.5193,26400.0],["1976-02-26",0.5098,0.5098,0.4845,0.4971,50160.0],["1976-02-27",0.5003,0.5066,0.5003,0.5035,6160.0],["1976-03-01",0.5035,0.5098,0.4971,0.5098,22880.0],["1976-03-02",0.5066,0.5066,0.4971,0.5066,9680.0],["1976-03-03",0.5066,0.5098,0.4971,0.5066,22000.0],["1976-03-04",0.5066,0.513,0.5066,0.5098,27280.0],["1976-03-05",0.513,0.5193,0.513,0.513,10560.0],["1976-03-08",0.513,0.5225,0.5098,0.5225,11440.0],["1976-03-09",0.5225,0.5225,0.5193,0.5193,3520.0],["1976-03-10",0.5193,0.5193,0.513,0.5193,10560.0],["1976-03-11",0.5225,0.5288,0.5225,0.5288,22000.0],["1976-03-12",0.5288,0.5288,0.5193,0.5256,32560.0],["1976-03-15",0.5256,0.5288,0.5225,0.5256,28160.0],["1976-03-16",0.5256,0.5288,0.5256,0.5256,10560.0],["1976-03-17",0.5256,0.532,0.5225,0.5225,12320.0],["1976-03-18",0.5225,0.5256,0.5225,0.5256,2640.0],["1976-03-19",0.5256,0.5256,0.5225,0.5225,7920.0],["1976-03-22",0.5256,0.5351,0.5256,0.5351,7040.0],["1976-03-23",0.5288,0.5288,0.5225,0.5225,2640.0],["1976-03-24",0.5256,0.5415,0.5256,0.532,20240.0],["1976-03-25",0.513,0.513,0.5066,0.5066,21120.0],["1976-03-26",0.5066,0.5098,0.5035,0.5035,12320.0],["1976-03-29",0.5035,0.513,0.5035,0.5035,13200.0],["1976-03-30",0.5035,0.5035,0.5003,0.5003,7920.0],["1976-03-31",0.5035,0.5066,0.5035,0.5066,13200.0],["1976-04-01",0.5035,0.5035,0.5003,0.5003,13200.0],["1976-04-02",0.5003,0.513,0.4971,0.5098,21120.0],["1976-04-05",0.5098,0.5161,0.5098,0.513,5280.0],["1976-04-06",0.5161,0.5225,0.5161,0.5225,13200.0],["1976-04-07",0.5193,0.5193,0.5098,0.5098,15840.0],["1976-04-08",0.5098,0.513,0.5066,0.5098,7920.0],["1976-04-09",0.5066,0.5066,0.494,0.5066,25520.0],["1976-04-12",0.5066,0.5066,0.5066,0.5066,18480.0],["1976-04-13",0.5066,0.513,0.5066,0.513,19360.0],["1976-04-14",0.5098,0.5098,0.5066,0.5098,11440.0],["1976-04-15",0.5098,0.5225,0.5066,0.5225,30800.0],["1976-04-19",0.5225,0.5225,0.5193,0.5225,8800.0],["1976-04-20",0.5288,0.5446,0.5288,0.5415,35200.0],["1976-04-21",0.5383,0.5383,0.5288,0.5288,18480.0],["1976-04-22",0.5288,0.532,0.5288,0.5288,19360.0],["1976-04-23",0.5225,0.5225,0.5193,0.5193,10560.0],["1976-04-26",0.5161,0.5161,0.5035,0.5035,13200.0],["1976-04-27",0.5098,0.513,0.5098,0.513,11440.0],["1976-04-28",0.513,0.5161,0.5098,0.5098,8800.0],["1976-04-29",0.5098,0.513,0.5098,0.513,13200.0],["1976-04-30",0.513,0.513,0.5098,0.5098,2640.0],["1976-05-03",0.5098,0.5225,0.5098,0.5161,25520.0],["1976-05-04",0.5161,0.5193,0.5161,0.5193,7920.0],["1976-05-05",0.5161,0.5161,0.5066,0.513,35200.0],["1976-05-06",0.513,0.513,0.5098,0.513,14080.0],["1976-05-07",0.513,0.513,0.5098,0.513,11440.0],["1976-05-10",0.513,0.5256,0.5098,0.5225,51040.0],["1976-05-11",0.5193,0.5193,0.5098,0.513,18480.0],["1976-05-12",0.5098,0.5098,0.5066,0.5066,20240.0],["1976-05-13",0.5066,0.5066,0.5003,0.5035,44000.0],["1976-05-14",0.4971,0.4971,0.494,0.494,58080.0],["1976-05-17",0.494,0.494,0.4876,0.4908,20240.0],["1976-05-18",0.4908,0.5035,0.4908,0.5035,42240.0],["1976-05-19",0.5035,0.5098,0.5035,0.5098,5280.0],["1976-05-20",0.5098,0.5161,0.5098,0.513,9680.0],["1976-05-21",0.513,0.5161,0.513,0.513,1760.0],["1976-05-24",0.513,0.513,0.5066,0.5066,12320.0],["1976-05-25",0.5035,0.5035,0.4971,0.5003,13200.0],["1976-05-26",0.5035,0.5066,0.5035,0.5066,9680.0],["1976-05-27",0.5066,0.5066,0.5003,0.5066,11440.0],["1976-05-28",0.5066,0.5098,0.5066,0.5066,9680.0],["1976-06-01",0.513,0.5161,0.513,0.5161,10560.0],["1976-06-02",0.5161,0.5161,0.5066,0.5066,16720.0],["1976-06-03",0.5066,0.5066,0.5003,0.5003,10560.0],["1976-06-04",0.5003,0.5003,0.4908,0.5003,58080.0],["1976-06-07",0.4971,0.4971,0.494,0.4971,13200.0],["1976-06-08",0.4971,0.5066,0.4971,0.5035,39600.0],["1976-06-09",0.5035,0.5066,0.5003,0.5035,12320.0],["1976-06-10",0.5035,0.5066,0.5003,0.5035,10560.0],["1976-06-11",0.5035,0.5098,0.5035,0.5098,8800.0],["1976-06-14",0.5098,0.5161,0.5066,0.5161,44880.0],["1976-06-15",0.5161,0.5225,0.513,0.513,75680.0],["1976-06-16",0.5161,0.5256,0.5161,0.5256,37840.0],["1976-06-17",0.5256,0.5288,0.5225,0.5288,45760.0],["1976-06-18",0.5288,0.5288,0.5256,0.5256,18480.0],["1976-06-21",0.5256,0.5288,0.5256,0.5288,22880.0],["1976-06-22",0.5288,0.532,0.5225,0.5225,33440.0],["1976-06-23",0.5225,0.5288,0.5193,0.5288,17600.0],["1976-06-24",0.513,0.513,0.5066,0.5098,20240.0],["1976-06-25",0.5098,0.5161,0.5035,0.5035,14080.0],["1976-06-28",0.5035,0.5161,0.5035,0.5066,25520.0],["1976-06-29",0.5066,0.513,0.5066,0.5098,16720.0],["1976-06-30",0.5098,0.513,0.5066,0.513,13200.0],["1976-07-01",0.513,0.5161,0.5066,0.5098,30800.0],["1976-07-02",0.513,0.5161,0.513,0.5161,6160.0],["1976-07-06",0.5193,0.5225,0.5193,0.5225,5280.0],["1976-07-07",0.5225,0.5256,0.5193,0.5225,21120.0],["1976-07-08",0.5225,0.5288,0.5225,0.5225,22880.0],["1976-07-09",0.5225,0.5288,0.5225,0.5225,48400.0],["1976-07-12",0.5225,0.5383,0.5225,0.532,31680.0],["1976-07-13",0.532,0.5383,0.5225,0.5225,24640.0],["1976-07-14",0.5225,0.5256,0.5225,0.5256,7040.0],["1976-07-15",0.5288,0.5351,0.5288,0.532,49280.0],["1976-07-16",0.5225,0.5225,0.5193,0.5225,52800.0],["1976-07-19",0.5225,0.5225,0.5193,0.5225,16720.0],["1976-07-20",0.5225,0.5256,0.5193,0.5256,51040.0],["1976-07-21",0.5256,0.5288,0.5256,0.5256,10560.0],["1976-07-22",0.5288,0.5383,0.5288,0.5383,21120.0],["1976-07-23",0.5383,0.5383,0.532,0.532,10560.0],["1976-07-26",0.532,0.5351,0.532,0.5351,13200.0],["1976-07-27",0.5351,0.5415,0.5351,0.5415,7920.0],["1976-07-28",0.5446,0.551,0.5446,0.551,10560.0],["1976-07-29",0.551,0.5541,0.551,0.5541,5280.0],["1976-07-30",0.5541,0.5541,0.5541,0.5541,14080.0],["1976-08-02",0.5541,0.5573,0.5541,0.5573,7920.0],["1976-08-03",0.5573,0.5636,0.5541,0.5541,80080.0],["1976-08-04",0.5541,0.5605,0.5541,0.5605,16720.0],["1976-08-05",0.5541,0.5541,0.551,0.5541,11440.0],["1976-08-06",0.5573,0.5636,0.5573,0.5573,25520.0],["1976-08-09",0.5605,0.5636,0.5605,0.5605,3520.0],["1976-08-10",0.5636,0.5858,0.5636,0.57,64240.0],["1976-08-11",0.5731,0.5763,0.5731,0.5731,18480.0],["1976-08-12",0.5763,0.5826,0.5763,0.5795,11440.0],["1976-08-13",0.5795,0.5826,0.5795,0.5826,15840.0],["1976-08-16",0.5858,0.589,0.5858,0.5858,21120.0],["1976-08-17",0.5858,0.589,0.5858,0.589,17600.0],["1976-08-18",0.5858,0.5858,0.5826,0.5858,8800.0],["1976-08-19",0.5858,0.5858,0.5795,0.5795,9680.0],["1976-08-20",0.5795,0.5858,0.5763,0.5763,22000.0],["1976-08-23",0.5763,0.5826,0.5731,0.5763,8800.0],["1976-08-24",0.5731,0.5731,0.57,0.5731,7920.0],["1976-08-25",0.5731,0.5763,0.5731,0.5731,7040.0],["1976-08-26",0.5731,0.5763,0.5731,0.5763,7040.0],["1976-08-27",0.5731,0.5731,0.5731,0.5731,3520.0],["1976-08-30",0.57,0.57,0.57,0.57,5280.0],["1976-08-31",0.57,0.5731,0.57,0.57,7040.0],["1976-09-01",0.57,0.5763,0.5668,0.5763,24640.0],["1976-09-02",0.5763,0.5763,0.57,0.57,17600.0],["1976-09-03",0.5763,0.5763,0.5763,0.5763,880.0],["1976-09-07",0.5731,0.5731,0.57,0.5731,6160.0],["1976-09-08",0.5731,0.5795,0.5668,0.5763,15840.0],["1976-09-09",0.5763,0.5795,0.5763,0.5795,13200.0],["1976-09-10",0.5795,0.5858,0.5795,0.5858,9680.0],["1976-09-13",0.5858,0.5858,0.5858,0.5858,12320.0],["1976-09-14",0.5858,0.589,0.5858,0.589,8800.0],["1976-09-15",0.5858,0.5858,0.5858,0.5858,12320.0],["1976-09-16",0.5858,0.5921,0.5858,0.5921,17600.0],["1976-09-17",0.5985,0.6111,0.5985,0.5985,39600.0],["1976-09-20",0.6016,0.6111,0.6016,0.6016,13200.0],["1976-09-21",0.6048,0.6206,0.6048,0.6175,27280.0],["1976-09-22",0.6175,0.6175,0.6111,0.6111,12320.0],["1976-09-23",0.6111,0.6175,0.608,0.6111,21120.0],["1976-09-24",0.5921,0.5921,0.5858,0.5858,13200.0],["1976-09-27",0.5858,0.5921,0.5858,0.5858,8800.0],["1976-09-28",0.5858,0.5858,0.5795,0.5858,7920.0],["1976-09-29",0.5826,0.5826,0.5763,0.5763,20240.0],["1976-09-30",0.5763,0.5763,0.5668,0.57,19360.0],["1976-10-01",0.57,0.57,0.5605,0.5636,21120.0],["1976-10-04",0.5636,0.5731,0.5636,0.5731,13200.0],["1976-10-05",0.5763,0.5826,0.5763,0.5763,9680.0],["1976-10-06",0.5763,0.5763,0.5763,0.5763,7920.0],["1976-10-07",0.5763,0.5795,0.5763,0.5763,16720.0],["1976-10-08",0.5763,0.5795,0.5731,0.5763,17600.0],["1976-10-11",0.5763,0.5795,0.5763,0.5763,14080.0],["1976-10-12",0.5763,0.5795,0.5731,0.5795,60720.0],["1976-10-13",0.5763,0.5763,0.57,0.57,11440.0],["1976-10-14",0.57,0.5763,0.57,0.57,14080.0],["1976-10-15",0.5731,0.5795,0.5731,0.5795,64240.0],["1976-10-18",0.5795,0.5858,0.5763,0.5795,20240.0],["1976-10-19",0.5795,0.5826,0.5795,0.5795,10560.0],["1976-10-20",0.5795,0.5795,0.5731,0.5795,21120.0],["1976-10-21",0.5795,0.5858,0.5763,0.5858,105600.0],["1976-10-22",0.5858,0.5858,0.5763,0.5763,11440.0],["1976-10-25",0.5763,0.5763,0.5668,0.5763,31680.0],["1976-10-26",0.5763,0.5763,0.5731,0.5731,17600.0],["1976-10-27",0.5731,0.5763,0.5731,0.5731,5280.0],["1976-10-28",0.5795,0.5858,0.5795,0.5858,18480.0],["1976-10-29",0.5858,0.5858,0.5731,0.5858,12320.0],["1976-11-01",0.5858,0.589,0.5858,0.589,64240.0],["1976-11-03",0.589,0.5953,0.589,0.589,14080.0],["1976-11-04",0.5921,0.6016,0.5921,0.6016,44880.0],["1976-11-05",0.6016,0.6048,0.5985,0.6048,3520.0],["1976-11-08",0.6048,0.6143,0.5985,0.6016,49280.0],["1976-11-09",0.5985,0.5985,0.5858,0.5858,15840.0],["1976-11-10",0.5858,0.589,0.5858,0.589,15840.0],["1976-11-11",0.589,0.5921,0.589,0.5921,3520.0],["1976-11-12",0.589,0.589,0.5858,0.5858,7040.0],["1976-11-15",0.589,0.5985,0.589,0.5985,22880.0],["1976-11-16",0.5985,0.5985,0.5953,0.5953,2640.0],["1976-11-17",0.5953,0.5985,0.589,0.5953,14080.0],["1976-11-18",0.5921,0.5921,0.5858,0.589,64240.0],["1976-11-19",0.589,0.5921,0.589,0.5921,42240.0],["1976-11-22",0.5921,0.5953,0.589,0.5921,26400.0],["1976-11-23",0.589,0.589,0.5826,0.5858,16720.0],["1976-11-24",0.5858,0.5858,0.5826,0.5858,19360.0],["1976-11-26",0.5858,0.5858,0.5826,0.5858,44880.0],["1976-11-29",0.5858,0.5858,0.5826,0.5858,15840.0],["1976-11-30",0.5826,0.5826,0.57,0.5826,57200.0],["1976-12-01",0.5826,0.5858,0.5826,0.5858,9680.0],["1976-12-02",0.5858,0.589,0.5826,0.5826,13200.0],["1976-12-03",0.5826,0.5921,0.5795,0.589,26400.0],["1976-12-06",0.5921,0.6111,0.5921,0.6111,18480.0],["1976-12-07",0.6143,0.6175,0.6143,0.6175,38720.0],["1976-12-08",0.6175,0.6206,0.6111,0.6206,44880.0],["1976-12-09",0.627,0.6428,0.627,0.6365,27280.0],["1976-12-10",0.6365,0.6365,0.6175,0.6175,75680.0],["1976-12-13",0.6206,0.627,0.6206,0.627,17600.0],["1976-12-14",0.627,0.6333,0.6238,0.6333,17600.0],["1976-12-15",0.6333,0.6365,0.6333,0.6365,29920.0],["1976-12-16",0.6365,0.6428,0.6333,0.6396,31680.0],["1976-12-17",0.6365,0.6365,0.6333,0.6333,8800.0],["1976-12-20",0.6333,0.6428,0.6333,0.6396,61600.0],["1976-12-21",0.6396,0.6396,0.627,0.6396,29920.0],["1976-12-22",0.6396,0.646,0.627,0.6301,28160.0],["1976-12-23",0.6301,0.6428,0.6301,0.6396,25520.0],["1976-12-27",0.6301,0.6301,0.6238,0.6238,7040.0],["1976-12-28",0.6238,0.6301,0.6206,0.6206,18480.0],["1976-12-29",0.6206,0.6238,0.6206,0.6238,15840.0],["1976-12-30",0.6301,0.6428,0.6301,0.6396,32560.0],["1976-12-31",0.6396,0.646,0.6396,0.646,16720.0],["1977-01-03",0.646,0.6491,0.6428,0.6491,37840.0],["1977-01-04",0.6491,0.665,0.6491,0.6618,49280.0],["1977-01-05",0.6618,0.6713,0.6555,0.6681,40480.0],["1977-01-06",0.6681,0.6808,0.6681,0.6776,58080.0],["1977-01-07",0.6745,0.6745,0.6618,0.6713,29920.0],["1977-01-10",0.6713,0.6745,0.6618,0.6618,19360.0],["1977-01-11",0.6618,0.6618,0.6428,0.6428,35200.0],["1977-01-12",0.6396,0.6396,0.627,0.6396,17600.0],["1977-01-13",0.6428,0.646,0.6428,0.646,11440.0],["1977-01-14",0.646,0.6586,0.646,0.6586,16720.0],["1977-01-17",0.6586,0.6776,0.6523,0.6776,56320.0],["1977-01-18",0.6776,0.6808,0.6618,0.6681,27280.0],["1977-01-19",0.6681,0.6808,0.665,0.6808,44000.0],["1977-01-20",0.6808,0.6808,0.6681,0.6681,35200.0],["1977-01-21",0.6681,0.6681,0.6586,0.665,15840.0],["1977-01-24",0.6618,0.6618,0.6491,0.6491,9680.0],["1977-01-25",0.6491,0.6555,0.6491,0.6523,11440.0],["1977-01-26",0.6523,0.6555,0.6491,0.6523,10560.0],["1977-01-27",0.6523,0.6713,0.6491,0.665,83600.0],["1977-01-28",0.665,0.6681,0.6618,0.6618,25520.0],["1977-01-31",0.6618,0.6618,0.646,0.6555,42240.0],["1977-02-01",0.6555,0.6713,0.6555,0.6681,25520.0],["1977-02-02",0.6681,0.6776,0.6681,0.6681,24640.0],["1977-02-03",0.6713,0.6776,0.6713,0.6776,41360.0],["1977-02-04",0.6776,0.6776,0.6713,0.6713,18480.0],["1977-02-07",0.6713,0.6745,0.6586,0.6586,35200.0],["1977-02-08",0.6586,0.6681,0.6586,0.665,13200.0],["1977-02-09",0.6618,0.6618,0.6586,0.6618,25520.0],["1977-02-10",0.6618,0.6681,0.6618,0.6618,48400.0],["1977-02-11",0.6555,0.6555,0.6491,0.6523,26400.0],["1977-02-14",0.6491,0.6491,0.6491,0.6491,9680.0],["1977-02-15",0.6555,0.6681,0.6555,0.6681,45760.0],["1977-02-16",0.6618,0.6618,0.6555,0.6555,10560.0],["1977-02-17",0.6555,0.6618,0.6491,0.6491,13200.0],["1977-02-18",0.6491,0.6523,0.6491,0.6523,7040.0],["1977-02-22",0.6523,0.6555,0.6333,0.6333,21120.0],["1977-02-23",0.627,0.627,0.6111,0.6206,54560.0],["1977-02-24",0.6206,0.627,0.6143,0.6143,19360.0],["1977-02-25",0.6143,0.6206,0.6016,0.6111,16720.0],["1977-02-28",0.6111,0.6111,0.608,0.6111,10560.0],["1977-03-01",0.6111,0.6111,0.6048,0.6111,14080.0],["1977-03-02",0.6111,0.6143,0.6016,0.6111,29920.0],["1977-03-03",0.6111,0.6143,0.6048,0.6111,25520.0],["1977-03-04",0.6111,0.6206,0.6111,0.6175,14080.0],["1977-03-07",0.6175,0.6301,0.6143,0.6301,13200.0],["1977-03-08",0.6301,0.6396,0.6301,0.6396,8800.0],["1977-03-09",0.6396,0.6428,0.6365,0.6396,5280.0],["1977-03-10",0.646,0.6618,0.646,0.6586,29920.0],["1977-03-11",0.6586,0.6618,0.6523,0.6523,32560.0],["1977-03-14",0.6523,0.6555,0.646,0.646,8800.0],["1977-03-15",0.646,0.6491,0.6365,0.6365,14080.0],["1977-03-16",0.6365,0.6396,0.6333,0.6396,5280.0],["1977-03-17",0.6396,0.646,0.6396,0.6396,26400.0],["1977-03-18",0.6333,0.6333,0.627,0.627,7920.0],["1977-03-21",0.627,0.6333,0.627,0.627,12320.0],["1977-03-22",0.6238,0.6238,0.6206,0.6238,6160.0],["1977-03-23",0.6238,0.627,0.6206,0.6206,6160.0],["1977-03-24",0.6238,0.627,0.6238,0.627,8800.0],["1977-03-25",0.6175,0.6175,0.6111,0.6143,16720.0],["1977-03-28",0.6143,0.6175,0.6016,0.6016,21120.0],["1977-03-29",0.5985,0.5985,0.5921,0.5953,29040.0],["1977-03-30",0.5953,0.5985,0.5953,0.5985,45760.0],["1977-03-31",0.5985,0.5985,0.5953,0.5985,7040.0],["1977-04-01",0.5985,0.608,0.5953,0.608,19360.0],["1977-04-04",0.6048,0.6048,0.5985,0.5985,22880.0],["1977-04-05",0.5985,0.6048,0.5985,0.5985,12320.0],["1977-04-06",0.5985,0.608,0.5921,0.608,19360.0],["1977-04-07",0.608,0.608,0.5985,0.5985,7920.0],["1977-04-11",0.5985,0.6048,0.5985,0.5985,10560.0],["1977-04-12",0.5985,0.6111,0.5985,0.5985,16720.0],["1977-04-13",0.5985,0.6048,0.5985,0.6048,16720.0],["1977-04-14",0.6048,0.608,0.5985,0.6048,22000.0],["1977-04-15",0.608,0.6175,0.608,0.6175,15840.0],["1977-04-18",0.6175,0.6365,0.6143,0.6365,20240.0],["1977-04-19",0.6365,0.6681,0.6365,0.6681,58080.0],["1977-04-20",0.665,0.665,0.6491,0.6491,40480.0],["1977-04-21",0.6491,0.6523,0.6396,0.6428,19360.0],["1977-04-22",0.6365,0.6365,0.6238,0.6301,22000.0],["1977-04-25",0.6301,0.6301,0.6206,0.6238,13200.0],["1977-04-26",0.6206,0.6206,0.6143,0.6175,14080.0],["1977-04-27",0.6175,0.6206,0.6175,0.6206,10560.0],["1977-04-28",0.6206,0.6206,0.6175,0.6206,10560.0],["1977-04-29",0.6175,0.6175,0.6175,0.6175,2640.0],["1977-05-02",0.6175,0.6175,0.6175,0.6175,8800.0],["1977-05-03",0.6175,0.6175,0.6111,0.6143,21120.0],["1977-05-04",0.6143,0.6206,0.6111,0.6206,30800.0],["1977-05-05",0.6175,0.6175,0.6111,0.6175,13200.0],["1977-05-06",0.6175,0.6175,0.6175,0.6175,1760.0],["1977-05-09",0.6175,0.6175,0.6143,0.6175,10560.0],["1977-05-10",0.6175,0.6175,0.6175,0.6175,8800.0],["1977-05-11",0.6206,0.627,0.6206,0.627,5280.0],["1977-05-12",0.627,0.6301,0.627,0.6301,7040.0],["1977-05-13",0.6365,0.646,0.6365,0.6396,15840.0],["1977-05-16",0.6396,0.646,0.6333,0.646,11440.0],["1977-05-17",0.6396,0.6396,0.627,0.6333,15840.0],["1977-05-18",0.6301,0.6301,0.627,0.6301,11440.0],["1977-05-19",0.6301,0.6333,0.627,0.6301,31680.0],["1977-05-20",0.6301,0.6333,0.627,0.6333,9680.0],["1977-05-23",0.6333,0.6428,0.6301,0.6301,21120.0],["1977-05-24",0.6301,0.6365,0.6238,0.627,27280.0],["1977-05-25",0.627,0.6333,0.6238,0.6238,11440.0],["1977-05-26",0.6206,0.6206,0.6206,0.6206,6160.0],["1977-05-27",0.6206,0.6206,0.6143,0.6175,44880.0],["1977-05-31",0.6175,0.6175,0.6143,0.6143,15840.0],["1977-06-01",0.6175,0.6175,0.6175,0.6175,3520.0],["1977-06-02",0.6175,0.6175,0.6143,0.6143,13200.0],["1977-06-03",0.6175,0.6206,0.6175,0.6175,5280.0],["1977-06-06",0.6175,0.6175,0.6175,0.6175,1760.0],["1977-06-07",0.6175,0.6333,0.6175,0.6301,22000.0],["1977-06-08",0.627,0.627,0.6238,0.627,11440.0],["1977-06-09",0.627,0.6333,0.627,0.6301,20240.0],["1977-06-10",0.6301,0.6301,0.6238,0.6301,13200.0],["1977-06-13",0.6301,0.6365,0.6301,0.6365,11440.0],["1977-06-14",0.6428,0.6491,0.6428,0.6491,30800.0],["1977-06-15",0.6491,0.6555,0.6491,0.6555,16720.0],["1977-06-16",0.6555,0.665,0.6491,0.6555,29920.0],["1977-06-17",0.6555,0.6555,0.6555,0.6555,15840.0],["1977-06-20",0.6491,0.6491,0.6491,0.6491,6160.0],["1977-06-21",0.6491,0.6523,0.646,0.6491,52800.0],["1977-06-22",0.6523,0.6555,0.6523,0.6523,6160.0],["1977-06-23",0.6523,0.6681,0.6523,0.665,58080.0],["1977-06-24",0.6618,0.6618,0.646,0.6491,29040.0],["1977-06-27",0.6523,0.6555,0.6523,0.6523,10560.0],["1977-06-28",0.6523,0.665,0.6523,0.665,61600.0],["1977-06-29",0.665,0.665,0.6586,0.6618,29040.0],["1977-06-30",0.6618,0.6618,0.6555,0.6555,9680.0],["1977-07-01",0.6555,0.6618,0.6523,0.6586,10560.0],["1977-07-05",0.6555,0.6555,0.6491,0.6491,6160.0],["1977-07-06",0.6491,0.6523,0.6491,0.6491,12320.0],["1977-07-07",0.6491,0.6555,0.6428,0.6491,48400.0],["1977-07-08",0.6491,0.6491,0.6491,0.6491,5280.0],["1977-07-11",0.6365,0.6365,0.627,0.6333,55440.0],["1977-07-12",0.6333,0.6396,0.6333,0.6333,14080.0],["1977-07-13",0.6333,0.6333,0.627,0.6333,15840.0],["1977-07-15",0.6333,0.6491,0.6206,0.6491,66880.0],["1977-07-18",0.6491,0.6555,0.646,0.6555,14080.0],["1977-07-19",0.6555,0.6681,0.6555,0.6681,24640.0],["1977-07-20",0.6681,0.6681,0.6618,0.6618,14080.0],["1977-07-21",0.6618,0.6681,0.6618,0.6681,13200.0],["1977-07-22",0.6681,0.6681,0.6618,0.665,15840.0],["1977-07-25",0.665,0.6681,0.6618,0.6681,10560.0],["1977-07-26",0.6681,0.6713,0.6618,0.6681,51920.0],["1977-07-27",0.665,0.665,0.6491,0.6523,22000.0],["1977-07-28",0.6491,0.6491,0.6333,0.6333,26400.0],["1977-07-29",0.6333,0.6333,0.627,0.6301,12320.0],["1977-08-01",0.6301,0.6333,0.627,0.6301,15840.0],["1977-08-02",0.6301,0.6365,0.627,0.627,6160.0],["1977-08-03",0.627,0.627,0.6238,0.627,7920.0],["1977-08-04",0.627,0.6333,0.627,0.6333,16720.0],["1977-08-05",0.6365,0.6396,0.6365,0.6396,3520.0],["1977-08-08",0.6396,0.6491,0.6333,0.6491,7920.0],["1977-08-09",0.646,0.646,0.6396,0.6396,3520.0],["1977-08-10",0.6396,0.6396,0.6333,0.6396,7040.0],["1977-08-11",0.6396,0.6491,0.6365,0.6491,47520.0],["1977-08-12",0.646,0.646,0.6428,0.646,6160.0],["1977-08-15",0.6428,0.6428,0.6365,0.6365,7040.0],["1977-08-16",0.6365,0.6396,0.6333,0.6333,22880.0],["1977-08-17",0.6333,0.6333,0.6333,0.6333,14080.0],["1977-08-18",0.6238,0.6238,0.6016,0.6016,32560.0],["1977-08-19",0.6016,0.6016,0.5921,0.5953,26400.0],["1977-08-22",0.589,0.589,0.5858,0.5858,22000.0],["1977-08-23",0.589,0.5953,0.589,0.5953,14080.0],["1977-08-24",0.5953,0.5985,0.5921,0.5985,7040.0],["1977-08-25",0.5985,0.5985,0.5985,0.5985,16720.0],["1977-08-26",0.5985,0.5985,0.5921,0.5953,19360.0],["1977-08-29",0.5953,0.5953,0.5921,0.5921,12320.0],["1977-08-30",0.5921,0.5953,0.589,0.589,3520.0],["1977-08-31",0.589,0.589,0.5858,0.5858,11440.0],["1977-09-01",0.5921,0.5985,0.5921,0.5921,13200.0],["1977-09-02",0.5921,0.5985,0.5921,0.5985,7920.0],["1977-09-06",0.5985,0.608,0.5953,0.608,10560.0],["1977-09-07",0.608,0.6175,0.608,0.6175,19360.0],["1977-09-08",0.6175,0.6333,0.6143,0.6301,19360.0],["1977-09-09",0.6301,0.6365,0.627,0.6365,10560.0],["1977-09-12",0.6365,0.6396,0.6365,0.6365,2640.0],["1977-09-13",0.6365,0.6365,0.627,0.6333,8800.0],["1977-09-14",0.6333,0.6333,0.6301,0.6333,3520.0],["1977-09-15",0.6301,0.6301,0.6301,0.6301,880.0],["1977-09-16",0.6396,0.646,0.6396,0.6396,26400.0],["1977-09-19",0.646,0.646,0.646,0.646,7920.0],["1977-09-20",0.646,0.6491,0.646,0.6491,29040.0],["1977-09-21",0.6491,0.6491,0.6428,0.6428,6160.0],["1977-09-22",0.6396,0.6396,0.6333,0.6333,8800.0],["1977-09-23",0.6333,0.6365,0.6301,0.6365,9680.0],["1977-09-26",0.6175,0.6175,0.6111,0.6175,16720.0],["1977-09-27",0.6143,0.6143,0.6048,0.6048,13200.0],["1977-09-28",0.6048,0.6111,0.6048,0.608,9680.0],["1977-09-29",0.608,0.6111,0.6048,0.608,9680.0],["1977-09-30",0.608,0.608,0.608,0.608,7920.0],["1977-10-03",0.608,0.6175,0.6016,0.6175,18480.0],["1977-10-04",0.6175,0.627,0.6175,0.6175,14080.0],["1977-10-05",0.6175,0.6175,0.6111,0.6175,13200.0],["1977-10-06",0.6175,0.6238,0.6175,0.6206,13200.0],["1977-10-07",0.6206,0.6301,0.6175,0.6301,7040.0],["1977-10-10",0.6301,0.6301,0.6238,0.627,9680.0],["1977-10-11",0.627,0.6301,0.6238,0.627,7920.0],["1977-10-12",0.627,0.627,0.6206,0.627,9680.0],["1977-10-13",0.627,0.6333,0.6238,0.6238,10560.0],["1977-10-14",0.6206,0.6206,0.6111,0.6111,72160.0],["1977-10-17",0.6111,0.6143,0.6048,0.6111,37840.0],["1977-10-18",0.6111,0.6111,0.6016,0.6111,42240.0],["1977-10-19",0.6143,0.627,0.6143,0.627,11440.0],["1977-10-20",0.627,0.627,0.6206,0.6206,12320.0],["1977-10-21",0.6206,0.6238,0.6175,0.6206,9680.0],["1977-10-24",0.6206,0.6206,0.6206,0.6206,880.0],["1977-10-25",0.6175,0.6175,0.608,0.6175,18480.0],["1977-10-26",0.6175,0.6206,0.6143,0.6206,11440.0],["1977-10-27",0.6206,0.6206,0.6175,0.6175,16720.0],["1977-10-28",0.6111,0.6111,0.6111,0.6111,7920.0],["1977-10-31",0.6111,0.6175,0.6111,0.6143,10560.0],["1977-11-01",0.6143,0.6175,0.6111,0.6111,12320.0],["1977-11-02",0.6143,0.6175,0.6143,0.6143,6160.0],["1977-11-03",0.6143,0.6175,0.6111,0.6111,13200.0],["1977-11-04",0.6111,0.6175,0.6111,0.6175,8800.0],["1977-11-07",0.6175,0.6175,0.6111,0.6175,7920.0],["1977-11-08",0.6175,0.6175,0.6175,0.6175,1760.0],["1977-11-09",0.6175,0.6175,0.608,0.6143,6160.0],["1977-11-10",0.6143,0.6175,0.6111,0.6143,14080.0],["1977-11-11",0.6143,0.6143,0.6143,0.6143,10560.0],["1977-11-14",0.6143,0.6175,0.6111,0.6175,17600.0],["1977-11-15",0.6175,0.6175,0.6111,0.6111,44000.0],["1977-11-16",0.608,0.608,0.5985,0.608,7920.0],["1977-11-17",0.608,0.608,0.6048,0.608,10560.0],["1977-11-18",0.608,0.6111,0.6048,0.608,8800.0],["1977-11-21",0.608,0.6111,0.608,0.6111,2640.0],["1977-11-22",0.6111,0.6111,0.6016,0.6111,30800.0],["1977-11-23",0.608,0.608,0.5953,0.5953,35200.0],["1977-11-25",0.5985,0.608,0.5985,0.608,26400.0],["1977-11-28",0.6111,0.6143,0.6111,0.6111,3520.0],["1977-11-29",0.6111,0.6175,0.5985,0.5985,15840.0],["1977-11-30",0.5985,0.608,0.5953,0.608,18480.0],["1977-12-01",0.608,0.608,0.6016,0.6048,7040.0],["1977-12-02",0.6048,0.608,0.6016,0.6048,3520.0],["1977-12-05",0.6048,0.6111,0.6048,0.608,6160.0],["1977-12-06",0.608,0.6111,0.6048,0.6048,7040.0],["1977-12-07",0.6048,0.608,0.6048,0.608,9680.0],["1977-12-08",0.6048,0.6048,0.6016,0.6016,6160.0],["1977-12-09",0.6016,0.6048,0.6016,0.6048,1760.0],["1977-12-12",0.608,0.6143,0.608,0.6111,9680.0],["1977-12-13",0.6143,0.627,0.6143,0.6206,47520.0],["1977-12-14",0.6175,0.6175,0.6175,0.6175,13200.0],["1977-12-15",0.6175,0.6238,0.6175,0.6175,16720.0],["1977-12-16",0.6175,0.6175,0.6175,0.6175,2640.0],["1977-12-19",0.6206,0.6206,0.6206,0.6206,2640.0],["1977-12-20",0.6206,0.6238,0.6175,0.6175,16720.0],["1977-12-21",0.6175,0.6175,0.6175,0.6175,2640.0],["1977-12-22",0.6175,0.6206,0.608,0.608,25520.0],["1977-12-23",0.6048,0.6048,0.5858,0.5858,37840.0],["1977-12-27",0.5858,0.5953,0.5763,0.5921,14080.0],["1977-12-28",0.5985,0.608,0.5985,0.608,7920.0],["1977-12-29",0.608,0.6111,0.6048,0.6111,1760.0],["1977-12-30",0.6111,0.6175,0.608,0.6175,7040.0],["1978-01-03",0.6175,0.6175,0.6111,0.6143,6160.0],["1978-01-04",0.6143,0.6175,0.6111,0.6111,10560.0],["1978-01-05",0.6111,0.6143,0.6048,0.6048,7920.0],["1978-01-06",0.5985,0.5985,0.5985,0.5985,7920.0],["1978-01-09",0.5985,0.6048,0.5985,0.6048,16720.0],["1978-01-10",0.6048,0.6111,0.6048,0.6048,8800.0],["1978-01-11",0.6048,0.608,0.6048,0.608,8800.0],["1978-01-12",0.6048,0.6048,0.5985,0.5985,26400.0],["1978-01-13",0.5985,0.5985,0.5858,0.5921,26400.0],["1978-01-16",0.5921,0.5921,0.5858,0.589,31680.0],["1978-01-17",0.589,0.589,0.5763,0.5858,61600.0],["1978-01-18",0.5858,0.589,0.5795,0.589,32560.0],["1978-01-19",0.589,0.589,0.5858,0.5858,12320.0],["1978-01-20",0.5858,0.5858,0.5858,0.5858,0.0],["1978-01-23",0.5858,0.5858,0.5795,0.5826,74800.0],["1978-01-24",0.5826,0.5858,0.5826,0.5858,7040.0],["1978-01-25",0.5858,0.5858,0.5858,0.5858,8800.0],["1978-01-26",0.5858,0.5858,0.5826,0.5858,7040.0],["1978-01-27",0.5826,0.5826,0.5763,0.5795,12320.0],["1978-01-30",0.5795,0.5795,0.5795,0.5795,0.0],["1978-01-31",0.5795,0.5826,0.5731,0.5763,11440.0],["1978-02-01",0.5795,0.5826,0.5795,0.5795,9680.0],["1978-02-02",0.5795,0.5826,0.5763,0.5795,15840.0],["1978-02-03",0.5795,0.5826,0.5795,0.5795,6160.0],["1978-02-06",0.5795,0.5858,0.5795,0.5858,7040.0],["1978-02-07",0.5858,0.5858,0.5826,0.5858,8800.0],["1978-02-08",0.5858,0.5858,0.5826,0.5826,31680.0],["1978-02-09",0.5826,0.5826,0.5826,0.5826,7920.0],["1978-02-10",0.5826,0.5858,0.5826,0.5826,13200.0],["1978-02-13",0.5826,0.5858,0.5826,0.5858,7040.0],["1978-02-14",0.5858,0.5858,0.5826,0.5826,2640.0],["1978-02-15",0.5826,0.5858,0.5826,0.5826,5280.0],["1978-02-16",0.5826,0.5826,0.5795,0.5826,3520.0],["1978-02-17",0.5826,0.5858,0.5795,0.5858,71280.0],["1978-02-21",0.5858,0.5858,0.5795,0.5826,11440.0],["1978-02-22",0.5826,0.5826,0.5826,0.5826,1760.0],["1978-02-23",0.5826,0.5826,0.5763,0.5795,38720.0],["1978-02-24",0.5826,0.5858,0.5826,0.5826,12320.0],["1978-02-27",0.5826,0.5826,0.5795,0.5826,13200.0],["1978-02-28",0.5826,0.5826,0.5763,0.5763,11440.0],["1978-03-01",0.5763,0.5763,0.5636,0.5636,37840.0],["1978-03-02",0.5636,0.57,0.551,0.57,67760.0],["1978-03-03",0.5636,0.5636,0.5541,0.5636,14080.0],["1978-03-06",0.5636,0.5636,0.5573,0.5573,2640.0],["1978-03-07",0.5573,0.5573,0.5541,0.5541,7040.0],["1978-03-08",0.5541,0.5541,0.5446,0.551,12320.0],["1978-03-09",0.551,0.5541,0.5446,0.5541,29920.0],["1978-03-10",0.5573,0.5636,0.5573,0.5636,8800.0],["1978-03-13",0.5668,0.5763,0.5668,0.5763,10560.0],["1978-03-14",0.5763,0.5763,0.57,0.57,11440.0],["1978-03-15",0.57,0.5763,0.57,0.5763,9680.0],["1978-03-16",0.5763,0.5826,0.5731,0.5795,14080.0],["1978-03-17",0.5795,0.5826,0.5795,0.5826,5280.0],["1978-03-20",0.5826,0.5858,0.5763,0.5763,19360.0],["1978-03-21",0.5763,0.5826,0.5731,0.5795,18480.0],["1978-03-22",0.5731,0.5731,0.5731,0.5731,6160.0],["1978-03-23",0.5731,0.5795,0.5731,0.5795,1760.0],["1978-03-27",0.5795,0.5826,0.5763,0.5826,12320.0],["1978-03-28",0.5826,0.5826,0.5795,0.5826,6160.0],["1978-03-29",0.5826,0.5826,0.5826,0.5826,1760.0],["1978-03-30",0.5826,0.5921,0.5826,0.5826,147840.0],["1978-03-31",0.5826,0.5858,0.5826,0.5858,5280.0],["1978-04-03",0.5763,0.5763,0.57,0.5763,19360.0],["1978-04-04",0.5763,0.5763,0.5763,0.5763,1760.0],["1978-04-05",0.5763,0.5826,0.5763,0.5826,6160.0],["1978-04-06",0.5826,0.5826,0.5763,0.5826,1760.0],["1978-04-07",0.5826,0.5858,0.5826,0.5858,58080.0],["1978-04-10",0.5858,0.5858,0.5795,0.5858,6160.0],["1978-04-11",0.5795,0.5795,0.5763,0.5763,5280.0],["1978-04-12",0.5763,0.5826,0.5763,0.5763,28160.0],["1978-04-13",0.5763,0.5795,0.5731,0.5763,8800.0],["1978-04-14",0.5731,0.5731,0.5636,0.5731,24640.0],["1978-04-17",0.5731,0.5826,0.5731,0.5826,83600.0],["1978-04-18",0.5826,0.5858,0.5763,0.5858,18480.0],["1978-04-19",0.5858,0.5858,0.5795,0.5858,8800.0],["1978-04-20",0.5858,0.5858,0.5795,0.5858,22880.0],["1978-04-21",0.5858,0.5858,0.5763,0.5858,28160.0],["1978-04-24",0.5858,0.5858,0.5795,0.5826,12320.0],["1978-04-25",0.5826,0.5826,0.5763,0.5795,8800.0],["1978-04-26",0.5795,0.5858,0.5795,0.5826,13200.0],["1978-04-27",0.5826,0.5858,0.5795,0.5858,13200.0],["1978-04-28",0.5858,0.5858,0.5858,0.5858,880.0],["1978-05-01",0.5858,0.5858,0.5795,0.5795,7040.0],["1978-05-02",0.5795,0.5795,0.5795,0.5795,3520.0],["1978-05-03",0.5795,0.5826,0.5795,0.5826,1760.0],["1978-05-04",0.5826,0.5858,0.5795,0.5858,22880.0],["1978-05-05",0.5858,0.5921,0.5858,0.5921,22880.0],["1978-05-08",0.5921,0.5921,0.5763,0.5858,44880.0],["1978-05-09",0.5858,0.589,0.5858,0.5858,9680.0],["1978-05-10",0.5826,0.5826,0.5731,0.5763,17600.0],["1978-05-11",0.5763,0.5763,0.5636,0.5731,21120.0],["1978-05-12",0.57,0.57,0.5668,0.57,1760.0],["1978-05-15",0.57,0.57,0.5573,0.57,40480.0],["1978-05-16",0.57,0.5731,0.5668,0.5731,9680.0],["1978-05-17",0.5731,0.5763,0.57,0.57,3520.0],["1978-05-18",0.5668,0.5668,0.5636,0.5668,6160.0],["1978-05-19",0.5636,0.5636,0.5605,0.5605,2640.0],["1978-05-22",0.5636,0.5731,0.5636,0.5731,16720.0],["1978-05-23",0.5731,0.5731,0.5668,0.5668,15840.0],["1978-05-24",0.5668,0.5668,0.5636,0.5668,18480.0],["1978-05-25",0.5731,0.5731,0.5731,0.5731,880.0],["1978-05-26",0.5731,0.5731,0.5636,0.5668,6160.0],["1978-05-30",0.57,0.57,0.57,0.57,880.0],["1978-05-31",0.5668,0.5668,0.5573,0.5573,14080.0],["1978-06-01",0.5605,0.5668,0.5605,0.5668,2640.0],["1978-06-02",0.5668,0.5668,0.5573,0.5636,6160.0],["1978-06-05",0.5636,0.5668,0.5605,0.5668,15840.0],["1978-06-06",0.57,0.57,0.57,0.57,6160.0],["1978-06-07",0.5668,0.5668,0.5636,0.5636,13200.0],["1978-06-08",0.57,0.5763,0.57,0.57,13200.0],["1978-06-09",0.57,0.57,0.5636,0.5636,10560.0],["1978-06-12",0.5636,0.57,0.5636,0.57,6160.0],["1978-06-13",0.57,0.5731,0.5636,0.5731,7920.0],["1978-06-14",0.5731,0.5731,0.5731,0.5731,1760.0],["1978-06-15",0.5795,0.5953,0.5795,0.5953,48400.0],["1978-06-16",0.5953,0.6016,0.589,0.5953,21120.0],["1978-06-19",0.5953,0.5985,0.589,0.5953,20240.0],["1978-06-20",0.5953,0.5985,0.589,0.589,19360.0],["1978-06-21",0.589,0.5953,0.589,0.5953,18480.0],["1978-06-22",0.5985,0.6143,0.5985,0.6143,22000.0],["1978-06-23",0.6143,0.6175,0.6111,0.6143,15840.0],["1978-06-26",0.608,0.608,0.5953,0.5953,25520.0],["1978-06-27",0.5953,0.6016,0.5921,0.6016,39600.0],["1978-06-28",0.6016,0.6111,0.6016,0.6016,10560.0],["1978-06-29",0.6016,0.608,0.5921,0.5921,18480.0],["1978-06-30",0.5921,0.5921,0.589,0.5921,5280.0],["1978-07-03",0.5921,0.5985,0.5921,0.5921,5280.0],["1978-07-05",0.5985,0.6016,0.5985,0.6016,1760.0],["1978-07-06",0.5953,0.5953,0.5921,0.5921,17600.0],["1978-07-07",0.5921,0.5985,0.5921,0.5985,9680.0],["1978-07-10",0.5985,0.6016,0.5921,0.5921,13200.0],["1978-07-11",0.5921,0.5953,0.5921,0.5953,16720.0],["1978-07-12",0.5953,0.5953,0.5921,0.5953,28160.0],["1978-07-13",0.5953,0.5985,0.5921,0.5985,16720.0],["1978-07-14",0.5985,0.6048,0.5985,0.6048,6160.0],["1978-07-17",0.6048,0.6206,0.6016,0.6206,41360.0],["1978-07-18",0.6206,0.6206,0.6143,0.6143,29920.0],["1978-07-19",0.6143,0.6301,0.6143,0.6301,29920.0],["1978-07-20",0.6238,0.6238,0.6111,0.6111,28160.0],["1978-07-21",0.6111,0.6175,0.6048,0.6175,26400.0],["1978-07-24",0.6175,0.6206,0.6111,0.6206,11440.0],["1978-07-25",0.6175,0.6175,0.6143,0.6175,6160.0],["1978-07-26",0.6175,0.6175,0.608,0.6143,14080.0],["1978-07-27",0.6143,0.6175,0.6111,0.6175,7920.0],["1978-07-28",0.6175,0.6206,0.6175,0.6206,7040.0],["1978-07-31",0.6175,0.6175,0.6111,0.6175,10560.0],["1978-08-01",0.6175,0.6206,0.6111,0.6175,11440.0],["1978-08-02",0.6175,0.6206,0.6143,0.6143,11440.0],["1978-08-03",0.6143,0.6175,0.608,0.6111,27280.0],["1978-08-04",0.6111,0.6175,0.608,0.6175,52800.0],["1978-08-07",0.6175,0.6238,0.6175,0.6175,19360.0],["1978-08-08",0.6175,0.6238,0.6175,0.6175,7040.0],["1978-08-09",0.6175,0.627,0.6175,0.6175,11440.0],["1978-08-10",0.6175,0.6175,0.6143,0.6175,2640.0],["1978-08-11",0.6206,0.6238,0.6206,0.6238,7040.0],["1978-08-14",0.6238,0.627,0.6206,0.6206,11440.0],["1978-08-15",0.6206,0.6206,0.6143,0.6143,49280.0],["1978-08-16",0.6143,0.6175,0.6143,0.6143,17600.0],["1978-08-17",0.6143,0.6175,0.6111,0.6143,7920.0],["1978-08-18",0.6143,0.6175,0.6143,0.6143,8800.0],["1978-08-21",0.6143,0.6175,0.608,0.6143,21120.0],["1978-08-22",0.6143,0.6175,0.608,0.608,8800.0],["1978-08-23",0.608,0.6111,0.6048,0.608,12320.0],["1978-08-24",0.6111,0.6175,0.6111,0.6111,22000.0],["1978-08-25",0.6111,0.6175,0.6111,0.6143,21120.0],["1978-08-28",0.6143,0.6175,0.6143,0.6175,8800.0],["1978-08-29",0.6175,0.6175,0.6143,0.6175,2640.0],["1978-08-30",0.6175,0.6175,0.6143,0.6143,12320.0],["1978-08-31",0.6143,0.6175,0.6111,0.6143,10560.0],["1978-09-01",0.6143,0.6206,0.608,0.6175,27280.0],["1978-09-05",0.6175,0.6238,0.6111,0.6175,19360.0],["1978-09-06",0.6111,0.6111,0.608,0.608,7920.0],["1978-09-07",0.6143,0.6238,0.6143,0.6238,35200.0],["1978-09-08",0.6175,0.6175,0.6175,0.6175,3520.0],["1978-09-11",0.6175,0.6301,0.6143,0.627,12320.0],["1978-09-12",0.627,0.6301,0.6206,0.6301,3520.0],["1978-09-13",0.6301,0.6333,0.627,0.627,13200.0],["1978-09-14",0.6238,0.6238,0.6238,0.6238,1760.0],["1978-09-15",0.6238,0.6301,0.6111,0.6143,30800.0],["1978-09-18",0.6175,0.6206,0.6175,0.6175,9680.0],["1978-09-19",0.6175,0.6365,0.6175,0.6365,13200.0],["1978-09-20",0.6396,0.646,0.6396,0.6428,26400.0],["1978-09-21",0.6428,0.6428,0.6396,0.6396,8800.0],["1978-09-22",0.6396,0.6428,0.6396,0.6396,2640.0],["1978-09-25",0.6206,0.6206,0.6175,0.6175,14080.0],["1978-09-26",0.6175,0.6206,0.6175,0.6175,14080.0],["1978-09-27",0.6175,0.6206,0.6175,0.6175,9680.0],["1978-09-28",0.6175,0.6175,0.6175,0.6175,13200.0],["1978-09-29",0.6175,0.6175,0.6143,0.6143,7040.0],["1978-10-02",0.6143,0.6175,0.6143,0.6175,2640.0],["1978-10-03",0.6175,0.6175,0.6143,0.6143,11440.0],["1978-10-04",0.6143,0.6175,0.6111,0.6175,20240.0],["1978-10-05",0.6175,0.6238,0.6175,0.6238,19360.0],["1978-10-06",0.6175,0.6175,0.6143,0.6175,15840.0],["1978-10-09",0.6175,0.6206,0.6175,0.6206,1760.0],["1978-10-10",0.6206,0.627,0.6175,0.627,14080.0],["1978-10-11",0.6206,0.6206,0.6175,0.6175,5280.0],["1978-10-12",0.6175,0.6206,0.6175,0.6175,7040.0],["1978-10-13",0.6175,0.6238,0.6175,0.6206,26400.0],["1978-10-16",0.6206,0.6301,0.6206,0.627,21120.0],["1978-10-17",0.627,0.627,0.6175,0.6238,60720.0],["1978-10-18",0.6238,0.6301,0.6206,0.6301,5280.0],["1978-10-19",0.6301,0.6301,0.6206,0.6301,12320.0],["1978-10-20",0.6238,0.6238,0.6238,0.6238,7920.0],["1978-10-23",0.6206,0.6206,0.6143,0.6175,21120.0],["1978-10-24",0.6175,0.6206,0.6175,0.6175,24640.0],["1978-10-25",0.6175,0.6206,0.6143,0.6143,30800.0],["1978-10-26",0.6143,0.6143,0.608,0.608,21120.0],["1978-10-27",0.6048,0.6048,0.6048,0.6048,7040.0],["1978-10-30",0.5985,0.5985,0.5858,0.5921,22000.0],["1978-10-31",0.5921,0.5921,0.5858,0.5858,14080.0],["1978-11-01",0.5858,0.5858,0.5795,0.5795,31680.0],["1978-11-02",0.5795,0.5795,0.5731,0.5763,19360.0],["1978-11-03",0.5763,0.5826,0.5731,0.5731,17600.0],["1978-11-06",0.5731,0.5731,0.5731,0.5731,12320.0],["1978-11-07",0.5731,0.5763,0.5731,0.5763,25520.0],["1978-11-08",0.5763,0.5763,0.5731,0.5763,11440.0],["1978-11-09",0.5763,0.5795,0.5763,0.5795,7040.0],["1978-11-10",0.5858,0.5858,0.5858,0.5858,33440.0],["1978-11-13",0.5858,0.5921,0.5858,0.5858,10560.0],["1978-11-14",0.5858,0.5858,0.5858,0.5858,16720.0],["1978-11-15",0.5858,0.5921,0.5858,0.5921,3520.0],["1978-11-16",0.5921,0.6016,0.589,0.589,11440.0],["1978-11-17",0.5921,0.5953,0.5921,0.5921,12320.0],["1978-11-20",0.5921,0.5985,0.589,0.589,9680.0],["1978-11-21",0.5921,0.5921,0.5921,0.5921,6160.0],["1978-11-22",0.5921,0.5985,0.5921,0.5985,3520.0],["1978-11-24",0.5985,0.5985,0.5921,0.5985,3520.0],["1978-11-27",0.5985,0.5985,0.5953,0.5953,2640.0],["1978-11-28",0.5953,0.6016,0.5953,0.5953,24640.0],["1978-11-29",0.5953,0.5985,0.5921,0.5921,6160.0],["1978-11-30",0.5921,0.5985,0.5921,0.5921,7920.0],["1978-12-01",0.5921,0.5985,0.5921,0.5953,19360.0],["1978-12-04",0.5953,0.6016,0.589,0.5953,18480.0],["1978-12-05",0.5985,0.6048,0.5985,0.6048,16720.0],["1978-12-06",0.6048,0.6048,0.5985,0.5985,6160.0],["1978-12-07",0.5985,0.6048,0.5985,0.5985,19360.0],["1978-12-08",0.5985,0.6048,0.5985,0.5985,7040.0],["1978-12-11",0.5985,0.6048,0.5985,0.6048,12320.0],["1978-12-12",0.6016,0.6016,0.6016,0.6016,1760.0],["1978-12-13",0.6016,0.6016,0.5985,0.5985,22880.0],["1978-12-14",0.5985,0.6016,0.5985,0.6016,6160.0],["1978-12-15",0.6016,0.6048,0.6016,0.6048,3520.0],["1978-12-18",0.6048,0.6048,0.5985,0.6048,7040.0],["1978-12-19",0.6048,0.6111,0.6016,0.6111,2640.0],["1978-12-20",0.6048,0.6048,0.6048,0.6048,7040.0],["1978-12-21",0.6048,0.6143,0.6048,0.6143,16720.0],["1978-12-22",0.608,0.608,0.5985,0.6016,17600.0],["1978-12-26",0.6016,0.608,0.6016,0.6048,13200.0],["1978-12-27",0.6048,0.6048,0.5953,0.5985,25520.0],["1978-12-28",0.5985,0.6048,0.5953,0.6048,15840.0],["1978-12-29",0.6016,0.6016,0.6016,0.6016,6160.0],["1979-01-02",0.5985,0.5985,0.5985,0.5985,16720.0],["1979-01-03",0.5985,0.5985,0.5985,0.5985,5280.0],["1979-01-04",0.5985,0.6111,0.5985,0.6016,28160.0],["1979-01-05",0.6016,0.6016,0.5985,0.5985,10560.0],["1979-01-08",0.5985,0.6048,0.5985,0.6048,10560.0],["1979-01-09",0.6048,0.6111,0.6016,0.6016,15840.0],["1979-01-10",0.6016,0.6016,0.5985,0.5985,16720.0],["1979-01-11",0.5985,0.5985,0.5985,0.5985,9680.0],["1979-01-12",0.6016,0.6048,0.6016,0.6016,5280.0],["1979-01-15",0.6016,0.6111,0.5985,0.6111,18480.0],["1979-01-16",0.6111,0.6143,0.6048,0.6143,8800.0],["1979-01-17",0.6143,0.6175,0.608,0.6175,15840.0],["1979-01-18",0.6175,0.6175,0.6175,0.6175,880.0],["1979-01-19",0.6175,0.6175,0.6143,0.6175,11440.0],["1979-01-22",0.6175,0.6175,0.6111,0.6111,7040.0],["1979-01-23",0.6111,0.6143,0.6048,0.6111,39600.0],["1979-01-24",0.6111,0.6175,0.6111,0.6111,2640.0],["1979-01-25",0.608,0.608,0.6016,0.6016,14080.0],["1979-01-26",0.6016,0.6016,0.5985,0.5985,10560.0],["1979-01-29",0.5953,0.5953,0.5921,0.5921,10560.0],["1979-01-30",0.5921,0.5985,0.5921,0.5985,6160.0],["1979-01-31",0.6016,0.6048,0.6016,0.6048,3520.0],["1979-02-01",0.6016,0.6016,0.5953,0.5985,8800.0],["1979-02-02",0.5985,0.5985,0.5953,0.5985,8800.0],["1979-02-05",0.5985,0.608,0.5921,0.5985,21120.0],["1979-02-06",0.5985,0.5985,0.5921,0.5985,21120.0],["1979-02-07",0.5953,0.5953,0.5921,0.5953,8800.0],["1979-02-08",0.5953,0.5953,0.589,0.589,27280.0],["1979-02-09",0.589,0.5985,0.589,0.5985,12320.0],["1979-02-12",0.5985,0.6048,0.5985,0.5985,9680.0],["1979-02-13",0.5985,0.6016,0.5953,0.6016,6160.0],["1979-02-14",0.5953,0.5953,0.5953,0.5953,6160.0],["1979-02-15",0.5953,0.6016,0.5953,0.5985,8800.0],["1979-02-16",0.5985,0.608,0.5985,0.6048,13200.0],["1979-02-20",0.5985,0.5985,0.5985,0.5985,12320.0],["1979-02-21",0.5985,0.6048,0.5985,0.5985,12320.0],["1979-02-22",0.5985,0.6048,0.5985,0.5985,18480.0],["1979-02-23",0.5985,0.6048,0.5921,0.5985,8800.0],["1979-02-26",0.5985,0.5985,0.5985,0.5985,880.0],["1979-02-27",0.5953,0.5953,0.5953,0.5953,7920.0],["1979-02-28",0.5921,0.5921,0.5921,0.5921,9680.0],["1979-03-01",0.5921,0.5985,0.5921,0.5921,14080.0],["1979-03-02",0.5921,0.5921,0.5921,0.5921,880.0],["1979-03-05",0.5921,0.5985,0.5921,0.5921,3520.0],["1979-03-06",0.5953,0.5985,0.5953,0.5985,6160.0],["1979-03-07",0.5985,0.6048,0.5985,0.6048,2640.0],["1979-03-08",0.6016,0.6016,0.5985,0.5985,5280.0],["1979-03-09",0.6016,0.608,0.6016,0.608,25520.0],["1979-03-12",0.6048,0.6048,0.6016,0.6016,8800.0],["1979-03-13",0.6016,0.6016,0.6016,0.6016,1760.0],["1979-03-14",0.6048,0.6175,0.6048,0.6175,19360.0],["1979-03-15",0.6175,0.646,0.6111,0.646,161040.0],["1979-03-16",0.6396,0.6396,0.6301,0.6301,6160.0],["1979-03-19",0.627,0.627,0.6206,0.6206,11440.0],["1979-03-20",0.6206,0.6206,0.6175,0.6206,46640.0],["1979-03-21",0.6206,0.6206,0.6206,0.6206,3520.0],["1979-03-22",0.6206,0.6238,0.6206,0.6206,9680.0],["1979-03-23",0.627,0.627,0.627,0.627,7920.0],["1979-03-26",0.6206,0.6206,0.6175,0.6206,9680.0],["1979-03-27",0.6206,0.627,0.6175,0.6206,55440.0],["1979-03-28",0.6206,0.627,0.6175,0.627,31680.0],["1979-03-29",0.6238,0.6238,0.6238,0.6238,3520.0],["1979-03-30",0.627,0.627,0.627,0.627,1760.0],["1979-04-02",0.6238,0.6238,0.6175,0.6175,24640.0],["1979-04-03",0.6111,0.6111,0.6016,0.6016,12320.0],["1979-04-04",0.6016,0.6016,0.5953,0.5953,9680.0],["1979-04-05",0.5953,0.5985,0.5921,0.5921,3520.0],["1979-04-06",0.5921,0.5985,0.5921,0.5985,8800.0],["1979-04-09",0.5985,0.5985,0.5921,0.5921,9680.0],["1979-04-10",0.5953,0.6048,0.5953,0.6048,8800.0],["1979-04-11",0.6048,0.6048,0.6048,0.6048,14080.0],["1979-04-12",0.6048,0.6048,0.6016,0.6016,5280.0],["1979-04-16",0.6016,0.608,0.6016,0.608,21120.0],["1979-04-17",0.608,0.608,0.5985,0.5985,7040.0],["1979-04-18",0.5985,0.5985,0.5985,0.5985,0.0],["1979-04-19",0.5985,0.6016,0.5985,0.5985,6160.0],["1979-04-20",0.5985,0.5985,0.589,0.5921,29920.0],["1979-04-23",0.5858,0.5858,0.5858,0.5858,6160.0],["1979-04-24",0.5858,0.589,0.5858,0.589,15840.0],["1979-04-25",0.589,0.6048,0.5858,0.6048,27280.0],["1979-04-26",0.6048,0.6048,0.5985,0.5985,19360.0],["1979-04-27",0.5953,0.5953,0.5858,0.5953,17600.0],["1979-04-30",0.5953,0.5985,0.5858,0.5985,36960.0],["1979-05-01",0.6048,0.608,0.6048,0.6048,22000.0],["1979-05-02",0.6048,0.6048,0.6016,0.6048,10560.0],["1979-05-03",0.6048,0.608,0.6016,0.6048,19360.0],["1979-05-04",0.6048,0.6048,0.5985,0.5985,10560.0],["1979-05-07",0.5985,0.6016,0.589,0.589,15840.0],["1979-05-08",0.5921,0.5921,0.5921,0.5921,5280.0],["1979-05-09",0.5921,0.5953,0.5858,0.589,18480.0],["1979-05-10",0.5858,0.5858,0.5826,0.5858,11440.0],["1979-05-11",0.5858,0.589,0.5858,0.5858,6160.0],["1979-05-14",0.5858,0.589,0.5858,0.5858,10560.0],["1979-05-15",0.5858,0.5858,0.5858,0.5858,13200.0],["1979-05-16",0.5858,0.589,0.5858,0.5858,15840.0],["1979-05-17",0.5858,0.5858,0.5858,0.5858,21120.0],["1979-05-18",0.5858,0.589,0.5858,0.589,7920.0],["1979-05-21",0.589,0.5921,0.5858,0.5858,15840.0],["1979-05-22",0.5858,0.589,0.5858,0.5858,8800.0],["1979-05-23",0.5858,0.5858,0.5858,0.5858,21120.0],["1979-05-24",0.5858,0.5858,0.5858,0.5858,7920.0],["1979-05-25",0.5858,0.5858,0.5795,0.5858,18480.0],["1979-05-29",0.5858,0.5858,0.5826,0.5826,11440.0],["1979-05-30",0.5858,0.5858,0.5858,0.5858,880.0],["1979-05-31",0.5858,0.589,0.5826,0.589,15840.0],["1979-06-01",0.5858,0.5858,0.5826,0.5826,10560.0],["1979-06-04",0.5826,0.5858,0.5826,0.5858,7040.0],["1979-06-05",0.5858,0.589,0.5858,0.5858,2640.0],["1979-06-06",0.5858,0.5921,0.5858,0.5921,7920.0],["1979-06-07",0.5921,0.5985,0.5858,0.5985,24640.0],["1979-06-08",0.5985,0.6048,0.5985,0.5985,32560.0],["1979-06-11",0.5985,0.6111,0.5985,0.6111,52800.0],["1979-06-12",0.6111,0.6111,0.608,0.608,7920.0],["1979-06-13",0.608,0.6111,0.608,0.6111,28160.0],["1979-06-14",0.6111,0.6206,0.6111,0.6206,11440.0],["1979-06-15",0.6206,0.6396,0.6143,0.6396,57200.0],["1979-06-18",0.6396,0.6428,0.6333,0.6396,9680.0],["1979-06-19",0.6396,0.646,0.6333,0.6396,14080.0],["1979-06-20",0.6396,0.6491,0.6333,0.6491,25520.0],["1979-06-21",0.646,0.646,0.6428,0.6428,9680.0],["1979-06-22",0.6428,0.6491,0.6428,0.6491,12320.0],["1979-06-25",0.6333,0.6333,0.6206,0.6206,31680.0],["1979-06-26",0.6175,0.6175,0.6048,0.6048,14080.0],["1979-06-27",0.608,0.6111,0.608,0.6111,20240.0],["1979-06-28",0.6111,0.6143,0.6111,0.6143,8800.0],["1979-06-29",0.6143,0.6175,0.6111,0.6175,10560.0],["1979-07-02",0.6175,0.6175,0.6111,0.6143,16720.0],["1979-07-03",0.6143,0.6143,0.6048,0.6111,16720.0],["1979-07-05",0.6111,0.6175,0.6111,0.6111,5280.0],["1979-07-06",0.6175,0.6301,0.6175,0.6301,16720.0],["1979-07-09",0.6301,0.6523,0.6301,0.6523,28160.0],["1979-07-10",0.6618,0.6745,0.6618,0.665,85360.0],["1979-07-11",0.665,0.6681,0.6555,0.6586,38720.0],["1979-07-12",0.6618,0.6808,0.6618,0.6713,47520.0],["1979-07-13",0.6713,0.6776,0.6713,0.6745,20240.0],["1979-07-16",0.6808,0.6903,0.6808,0.684,118800.0],["1979-07-17",0.684,0.6903,0.6745,0.6745,19360.0],["1979-07-18",0.6713,0.6713,0.6618,0.6618,6160.0],["1979-07-19",0.6618,0.6713,0.6618,0.6618,10560.0],["1979-07-20",0.6618,0.6618,0.6555,0.6618,20240.0],["1979-07-23",0.6618,0.6618,0.6555,0.6555,6160.0],["1979-07-24",0.6555,0.6618,0.646,0.6523,25520.0],["1979-07-25",0.6555,0.6681,0.6555,0.6681,11440.0],["1979-07-26",0.665,0.665,0.6555,0.6618,13200.0],["1979-07-27",0.665,0.6713,0.665,0.665,10560.0],["1979-07-30",0.6681,0.6745,0.6681,0.6681,12320.0],["1979-07-31",0.6681,0.6808,0.6681,0.6808,37840.0],["1979-08-01",0.6808,0.6808,0.6745,0.6745,17600.0],["1979-08-02",0.6745,0.6808,0.6681,0.6808,21120.0],["1979-08-03",0.6776,0.6776,0.6745,0.6776,6160.0],["1979-08-06",0.6713,0.6713,0.6713,0.6713,880.0],["1979-08-07",0.6681,0.6681,0.6618,0.665,38720.0],["1979-08-08",0.665,0.6713,0.6618,0.6681,10560.0],["1979-08-09",0.6681,0.6681,0.665,0.665,16720.0],["1979-08-10",0.665,0.6745,0.6618,0.6745,27280.0],["1979-08-13",0.6681,0.6681,0.6555,0.6586,20240.0],["1979-08-14",0.6618,0.6713,0.6618,0.6681,38720.0],["1979-08-15",0.6681,0.6745,0.6681,0.6681,11440.0],["1979-08-16",0.6745,0.6808,0.6745,0.6776,20240.0],["1979-08-17",0.6776,0.6903,0.6776,0.6871,73920.0],["1979-08-20",0.684,0.684,0.6745,0.6808,14080.0],["1979-08-21",0.6808,0.6966,0.6808,0.684,49280.0],["1979-08-22",0.684,0.6903,0.6808,0.6808,21120.0],["1979-08-23",0.6808,0.684,0.6808,0.6808,16720.0],["1979-08-24",0.6808,0.6966,0.6808,0.6966,16720.0],["1979-08-27",0.6966,0.703,0.6966,0.6966,45760.0],["1979-08-28",0.6966,0.6998,0.6966,0.6998,38720.0],["1979-08-29",0.6998,0.6998,0.6903,0.6935,18480.0],["1979-08-30",0.6935,0.6998,0.6935,0.6935,9680.0],["1979-08-31",0.6935,0.7061,0.6935,0.7061,20240.0],["1979-09-04",0.7061,0.7125,0.6998,0.6998,13200.0],["1979-09-05",0.6998,0.703,0.6808,0.6808,22000.0],["1979-09-06",0.6808,0.6871,0.6808,0.6808,19360.0],["1979-09-07",0.6808,0.6871,0.6808,0.6808,11440.0],["1979-09-10",0.6808,0.6903,0.6808,0.6903,22880.0],["1979-09-11",0.684,0.684,0.6808,0.684,22000.0],["1979-09-12",0.684,0.7093,0.6808,0.7093,40480.0],["1979-09-13",0.7093,0.7125,0.703,0.7093,11440.0],["1979-09-14",0.7093,0.7125,0.6998,0.6998,40480.0],["1979-09-17",0.6966,0.6966,0.6808,0.6903,15840.0],["1979-09-18",0.6903,0.7093,0.6903,0.7093,22880.0],["1979-09-19",0.703,0.703,0.6871,0.6966,19360.0],["1979-09-20",0.6966,0.6966,0.6808,0.6871,7920.0],["1979-09-21",0.6871,0.7061,0.6808,0.6808,141680.0],["1979-09-24",0.6745,0.6745,0.6618,0.6618,116160.0],["1979-09-25",0.6555,0.6555,0.6555,0.6555,3520.0],["1979-09-26",0.6618,0.6776,0.6618,0.6681,29920.0],["1979-09-27",0.665,0.665,0.6555,0.665,31680.0],["1979-09-28",0.665,0.665,0.6555,0.665,41360.0],["1979-10-01",0.665,0.665,0.6523,0.6586,27280.0],["1979-10-02",0.6586,0.665,0.6555,0.6618,22000.0],["1979-10-03",0.6618,0.6618,0.6491,0.6523,10560.0],["1979-10-04",0.6523,0.6618,0.6491,0.6555,18480.0],["1979-10-05",0.6555,0.6618,0.6555,0.6555,25520.0],["1979-10-08",0.6555,0.6618,0.6555,0.6555,8800.0],["1979-10-09",0.6555,0.6555,0.6491,0.6523,6160.0],["1979-10-10",0.6523,0.6523,0.6333,0.6523,32560.0],["1979-10-11",0.6491,0.6491,0.6396,0.646,29920.0],["1979-10-12",0.646,0.6491,0.6396,0.6491,29920.0],["1979-10-15",0.6491,0.6555,0.6491,0.6523,18480.0],["1979-10-16",0.6586,0.665,0.6586,0.6586,8800.0],["1979-10-17",0.6586,0.6586,0.6523,0.6555,20240.0],["1979-10-18",0.6586,0.6618,0.6586,0.6586,16720.0],["1979-10-19",0.6555,0.6555,0.646,0.646,22000.0],["1979-10-22",0.6396,0.6396,0.6206,0.6206,22000.0],["1979-10-23",0.6206,0.6206,0.6206,0.6206,29040.0],["1979-10-24",0.6206,0.627,0.6206,0.6206,24640.0],["1979-10-25",0.6206,0.6206,0.6206,0.6206,2640.0],["1979-10-26",0.6206,0.6206,0.6175,0.6175,33440.0],["1979-10-29",0.6175,0.6206,0.6175,0.6175,25520.0],["1979-10-30",0.6175,0.6175,0.6111,0.6175,26400.0],["1979-10-31",0.6143,0.6143,0.6016,0.6016,27280.0],["1979-11-01",0.6016,0.6016,0.5985,0.5985,7040.0],["1979-11-02",0.5985,0.608,0.5921,0.608,20240.0],["1979-11-05",0.608,0.6143,0.5985,0.6143,12320.0],["1979-11-06",0.608,0.608,0.6016,0.6016,7040.0],["1979-11-07",0.6016,0.6143,0.6016,0.608,7040.0],["1979-11-08",0.608,0.6111,0.6048,0.6048,11440.0],["1979-11-09",0.6048,0.6143,0.5953,0.6111,35200.0],["1979-11-12",0.6111,0.6143,0.6111,0.6143,12320.0],["1979-11-13",0.6143,0.6206,0.6111,0.6175,36080.0],["1979-11-14",0.6175,0.6175,0.6111,0.6175,12320.0],["1979-11-15",0.6175,0.6175,0.6111,0.6111,8800.0],["1979-11-16",0.6111,0.6175,0.6111,0.6111,13200.0],["1979-11-19",0.6111,0.6175,0.6111,0.6111,10560.0],["1979-11-20",0.6175,0.6175,0.6175,0.6175,26400.0],["1979-11-21",0.6175,0.6206,0.6175,0.6206,22000.0],["1979-11-23",0.627,0.627,0.627,0.627,2640.0],["1979-11-26",0.627,0.6396,0.627,0.6396,12320.0],["1979-11-27",0.6396,0.6396,0.6301,0.6365,123200.0],["1979-11-28",0.6365,0.6396,0.6365,0.6365,7040.0],["1979-11-29",0.6365,0.6396,0.6333,0.6396,13200.0],["1979-11-30",0.6396,0.6396,0.6396,0.6396,0.0],["1979-12-03",0.6396,0.646,0.6365,0.6365,3520.0],["1979-12-04",0.6365,0.6491,0.6365,0.6491,22000.0],["1979-12-05",0.6491,0.6555,0.6491,0.6555,7040.0],["1979-12-06",0.6555,0.6681,0.6491,0.6681,10560.0],["1979-12-07",0.6681,0.6681,0.6555,0.6555,25520.0],["1979-12-10",0.6555,0.6555,0.6491,0.6555,7040.0],["1979-12-11",0.6586,0.665,0.6586,0.6586,55440.0],["1979-12-12",0.6586,0.6586,0.6586,0.6586,2640.0],["1979-12-13",0.6586,0.6745,0.6586,0.6745,7920.0],["1979-12-14",0.6745,0.6808,0.6713,0.6713,5280.0],["1979-12-17",0.6713,0.6776,0.6713,0.6713,9680.0],["1979-12-18",0.6713,0.6745,0.6681,0.6681,7040.0],["1979-12-19",0.6681,0.6681,0.6681,0.6681,3520.0],["1979-12-20",0.6681,0.6776,0.6681,0.6713,9680.0],["1979-12-21",0.6618,0.6618,0.6491,0.6618,15840.0],["1979-12-24",0.6618,0.6618,0.6555,0.6555,14080.0],["1979-12-26",0.6555,0.6555,0.6555,0.6555,3520.0],["1979-12-27",0.6555,0.665,0.6555,0.665,5280.0],["1979-12-28",0.6681,0.6745,0.6681,0.6745,22000.0],["1979-12-31",0.6681,0.6681,0.6681,0.6681,17600.0],["1980-01-02",0.6681,0.6745,0.6618,0.6618,30800.0],["1980-01-03",0.6586,0.6586,0.6491,0.6586,11440.0],["1980-01-04",0.6618,0.6618,0.6618,0.6618,7920.0],["1980-01-07",0.6618,0.665,0.6491,0.6555,12320.0],["1980-01-08",0.6555,0.665,0.6555,0.665,12320.0],["1980-01-09",0.665,0.6745,0.6618,0.6618,29040.0],["1980-01-10",0.6618,0.6745,0.6618,0.6681,13200.0],["1980-01-11",0.6681,0.6745,0.6681,0.6745,16720.0],["1980-01-14",0.6745,0.6745,0.6681,0.6745,10560.0],["1980-01-15",0.6745,0.6745,0.6681,0.6745,30800.0],["1980-01-16",0.6745,0.6808,0.6681,0.6776,29920.0],["1980-01-17",0.6713,0.6713,0.6681,0.6681,12320.0],["1980-01-18",0.6681,0.6776,0.6681,0.6776,14080.0],["1980-01-21",0.6776,0.6776,0.6681,0.6776,17600.0],["1980-01-22",0.6776,0.6808,0.6681,0.6745,15840.0],["1980-01-23",0.6745,0.6745,0.6681,0.6745,42240.0],["1980-01-24",0.6745,0.6808,0.6681,0.6808,44000.0],["1980-01-25",0.6745,0.6745,0.6681,0.6745,21120.0],["1980-01-28",0.6745,0.6745,0.6681,0.6745,18480.0],["1980-01-29",0.6745,0.6808,0.6618,0.6681,51920.0],["1980-01-30",0.6681,0.6713,0.6586,0.6586,35200.0],["1980-01-31",0.6586,0.6618,0.646,0.6491,97680.0],["1980-02-01",0.646,0.646,0.646,0.646,6160.0],["1980-02-04",0.646,0.6491,0.646,0.646,17600.0],["1980-02-05",0.646,0.6491,0.646,0.6491,14080.0],["1980-02-06",0.6491,0.6523,0.646,0.646,8800.0],["1980-02-07",0.6428,0.6428,0.6365,0.6428,25520.0],["1980-02-08",0.6428,0.646,0.6333,0.646,21120.0],["1980-02-11",0.646,0.6555,0.646,0.6491,26400.0],["1980-02-12",0.6555,0.6618,0.6555,0.6555,10560.0],["1980-02-13",0.6555,0.6555,0.6491,0.6523,22880.0],["1980-02-14",0.6555,0.6618,0.6555,0.6618,39600.0],["1980-02-15",0.6618,0.6618,0.6555,0.6555,29920.0],["1980-02-19",0.6555,0.6555,0.6491,0.6555,42240.0],["1980-02-20",0.6555,0.6555,0.6523,0.6555,25520.0],["1980-02-21",0.6555,0.665,0.6491,0.6555,33440.0],["1980-02-22",0.6555,0.6586,0.6491,0.6555,72160.0],["1980-02-25",0.6555,0.6555,0.6491,0.6491,44000.0],["1980-02-26",0.646,0.646,0.6365,0.6428,17600.0],["1980-02-27",0.6428,0.6428,0.6333,0.6333,11440.0],["1980-02-28",0.6333,0.6396,0.6333,0.6333,7040.0],["1980-02-29",0.627,0.627,0.6206,0.6206,13200.0],["1980-03-03",0.6175,0.6175,0.6048,0.6111,12320.0],["1980-03-04",0.6048,0.6048,0.5858,0.5858,13200.0],["1980-03-05",0.5858,0.5858,0.5668,0.5668,10560.0],["1980-03-06",0.5668,0.57,0.5668,0.57,61600.0],["1980-03-07",0.5668,0.5668,0.5605,0.5668,10560.0],["1980-03-10",0.5605,0.5605,0.5573,0.5605,42240.0],["1980-03-11",0.5605,0.5668,0.5605,0.5605,44000.0],["1980-03-12",0.5605,0.5795,0.5605,0.5795,16720.0],["1980-03-13",0.5795,0.5795,0.5668,0.57,17600.0],["1980-03-14",0.57,0.5763,0.57,0.57,7920.0],["1980-03-17",0.57,0.5763,0.5605,0.5605,20240.0],["1980-03-18",0.5573,0.5573,0.5541,0.5541,7040.0],["1980-03-19",0.5573,0.5636,0.5573,0.5636,12320.0],["1980-03-20",0.5636,0.57,0.5636,0.57,7040.0],["1980-03-21",0.57,0.5763,0.5541,0.5541,41360.0],["1980-03-24",0.5541,0.5541,0.5225,0.532,66880.0],["1980-03-25",0.5225,0.5225,0.5066,0.5066,27280.0],["1980-03-26",0.5066,0.513,0.5035,0.5098,16720.0],["1980-03-27",0.5035,0.5035,0.4908,0.494,25520.0],["1980-03-28",0.494,0.5035,0.494,0.5035,22880.0],["1980-03-31",0.5035,0.5066,0.4971,0.5035,36080.0],["1980-04-01",0.5035,0.513,0.4971,0.5003,25520.0],["1980-04-02",0.5003,0.5161,0.5003,0.5161,26400.0],["1980-04-03",0.5193,0.5225,0.5193,0.5225,10560.0],["1980-04-07",0.5225,0.5225,0.5161,0.5225,15840.0],["1980-04-08",0.5225,0.5256,0.5161,0.5225,21120.0],["1980-04-09",0.5288,0.5415,0.5288,0.5415,7040.0],["1980-04-10",0.5415,0.5478,0.5415,0.5478,15840.0],["1980-04-11",0.5478,0.5541,0.5446,0.5446,10560.0],["1980-04-14",0.5446,0.5478,0.5351,0.5415,39600.0],["1980-04-15",0.5478,0.5636,0.5478,0.5573,20240.0],["1980-04-16",0.5573,0.5636,0.5573,0.5636,12320.0],["1980-04-17",0.5636,0.57,0.5573,0.57,7040.0],["1980-04-18",0.57,0.5826,0.57,0.5826,15840.0],["1980-04-21",0.5826,0.5826,0.5763,0.5763,5280.0],["1980-04-22",0.5763,0.5858,0.5763,0.5763,20240.0],["1980-04-23",0.5763,0.5826,0.57,0.5763,191840.0],["1980-04-24",0.5763,0.5858,0.5731,0.5826,22000.0],["1980-04-25",0.5826,0.5826,0.57,0.57,7040.0],["1980-04-28",0.57,0.57,0.5605,0.5605,11440.0],["1980-04-29",0.5605,0.5636,0.5541,0.5541,12320.0],["1980-04-30",0.5541,0.5636,0.5541,0.5636,6160.0],["1980-05-01",0.5636,0.57,0.5541,0.57,8800.0],["1980-05-02",0.57,0.57,0.5636,0.5636,17600.0],["1980-05-05",0.5636,0.5731,0.5605,0.5731,18480.0],["1980-05-06",0.5795,0.5858,0.5795,0.5826,36960.0],["1980-05-07",0.5826,0.5921,0.5826,0.5921,21120.0],["1980-05-08",0.5921,0.5985,0.5858,0.5985,14080.0],["1980-05-09",0.5985,0.6048,0.5921,0.5985,8800.0],["1980-05-12",0.5985,0.5985,0.589,0.589,11440.0],["1980-05-13",0.5953,0.608,0.5953,0.6016,10560.0],["1980-05-14",0.6016,0.608,0.6016,0.6016,3520.0],["1980-05-15",0.6016,0.6111,0.6016,0.6111,15840.0],["1980-05-16",0.6111,0.6143,0.6111,0.6143,6160.0],["1980-05-19",0.6143,0.6143,0.6016,0.6016,16720.0],["1980-05-20",0.5985,0.5985,0.589,0.5985,15840.0],["1980-05-21",0.5985,0.5985,0.5921,0.5985,42240.0],["1980-05-22",0.5985,0.5985,0.589,0.5953,16720.0],["1980-05-23",0.5953,0.5953,0.5953,0.5953,7040.0],["1980-05-27",0.6016,0.6175,0.6016,0.6048,17600.0],["1980-05-28",0.6048,0.6111,0.5985,0.6048,13200.0],["1980-05-29",0.6048,0.6048,0.5953,0.5985,46640.0],["1980-05-30",0.5985,0.5985,0.5795,0.5858,25520.0],["1980-06-02",0.589,0.5953,0.589,0.5953,28160.0],["1980-06-03",0.5953,0.5953,0.589,0.589,7040.0],["1980-06-04",0.589,0.5953,0.589,0.589,37840.0],["1980-06-05",0.5953,0.6016,0.5953,0.5985,65120.0],["1980-06-06",0.5985,0.6111,0.5953,0.5985,40480.0],["1980-06-09",0.5985,0.6175,0.5985,0.6175,19360.0],["1980-06-10",0.6175,0.6206,0.608,0.6206,25520.0],["1980-06-11",0.6206,0.6365,0.6175,0.6333,29040.0],["1980-06-12",0.6396,0.6555,0.6396,0.6491,15840.0],["1980-06-13",0.6491,0.6586,0.6491,0.6491,19360.0],["1980-06-16",0.6491,0.6523,0.6428,0.6523,15840.0],["1980-06-17",0.6523,0.6808,0.6523,0.6808,57200.0],["1980-06-18",0.6808,0.7093,0.6808,0.7093,115280.0],["1980-06-19",0.7093,0.7125,0.703,0.7125,32560.0],["1980-06-20",0.7125,0.7695,0.7093,0.7695,106480.0],["1980-06-23",0.7663,0.7663,0.7315,0.7441,148720.0],["1980-06-24",0.7251,0.7251,0.6776,0.7093,117920.0],["1980-06-25",0.7125,0.7315,0.7125,0.7156,57200.0],["1980-06-26",0.7156,0.7346,0.7125,0.7156,36960.0],["1980-06-27",0.7156,0.7156,0.7061,0.7093,13200.0],["1980-06-30",0.7093,0.7093,0.703,0.7093,15840.0],["1980-07-01",0.7093,0.7125,0.6935,0.6935,19360.0],["1980-07-02",0.6966,0.703,0.6966,0.703,13200.0],["1980-07-03",0.703,0.7125,0.6966,0.7125,17600.0],["1980-07-07",0.7125,0.7125,0.6966,0.703,29920.0],["1980-07-08",0.6998,0.6998,0.6903,0.6903,17600.0],["1980-07-09",0.6903,0.703,0.6871,0.6903,69520.0],["1980-07-10",0.6903,0.6903,0.6808,0.6903,25520.0],["1980-07-11",0.6903,0.6966,0.6903,0.6966,28160.0],["1980-07-14",0.6966,0.703,0.6903,0.703,33440.0],["1980-07-15",0.6966,0.6966,0.6903,0.6966,11440.0],["1980-07-16",0.6998,0.7093,0.6998,0.6998,38720.0],["1980-07-17",0.703,0.7061,0.703,0.703,17600.0],["1980-07-18",0.7093,0.7188,0.7093,0.7188,22000.0],["1980-07-21",0.7188,0.7188,0.7156,0.7156,48400.0],["1980-07-22",0.7188,0.7378,0.7188,0.7283,52800.0],["1980-07-23",0.7283,0.7283,0.7188,0.7251,45760.0],["1980-07-24",0.7251,0.7283,0.7125,0.7125,29920.0],["1980-07-25",0.7125,0.7156,0.7061,0.7125,19360.0],["1980-07-28",0.7125,0.7156,0.7093,0.7156,40480.0],["1980-07-29",0.7156,0.7156,0.7093,0.7093,48400.0],["1980-07-30",0.7125,0.7156,0.7125,0.7125,20240.0],["1980-07-31",0.7125,0.7125,0.703,0.703,16720.0],["1980-08-01",0.703,0.7061,0.6935,0.6935,19360.0],["1980-08-04",0.6935,0.7061,0.6935,0.7061,15840.0],["1980-08-05",0.7061,0.7061,0.6745,0.684,37840.0],["1980-08-06",0.6808,0.6808,0.6681,0.6681,20240.0],["1980-08-07",0.6681,0.6903,0.6618,0.6903,31680.0],["1980-08-08",0.6903,0.6966,0.6808,0.6966,28160.0],["1980-08-11",0.6966,0.7061,0.6966,0.7061,17600.0],["1980-08-12",0.7061,0.7061,0.6998,0.6998,51920.0],["1980-08-13",0.6966,0.6966,0.6745,0.6745,24640.0],["1980-08-14",0.6745,0.684,0.6745,0.6808,13200.0],["1980-08-15",0.6808,0.6903,0.6808,0.6808,39600.0],["1980-08-18",0.6808,0.684,0.6776,0.6808,9680.0],["1980-08-19",0.6808,0.6871,0.6745,0.6808,28160.0],["1980-08-20",0.6808,0.6808,0.665,0.6776,30800.0],["1980-08-21",0.6776,0.6808,0.6681,0.6681,19360.0],["1980-08-22",0.6681,0.6808,0.6681,0.6745,15840.0],["1980-08-25",0.6681,0.6681,0.6555,0.6555,27280.0],["1980-08-26",0.6555,0.6681,0.6523,0.6681,40480.0],["1980-08-27",0.6681,0.6745,0.6618,0.6681,9680.0],["1980-08-28",0.6681,0.6745,0.6681,0.6681,8800.0],["1980-08-29",0.6681,0.6681,0.6555,0.6555,13200.0],["1980-09-02",0.6555,0.665,0.6491,0.6555,19360.0],["1980-09-03",0.6555,0.6618,0.6491,0.6523,32560.0],["1980-09-04",0.6555,0.665,0.6555,0.6618,52800.0],["1980-09-05",0.6618,0.665,0.6586,0.6586,33440.0],["1980-09-08",0.6586,0.6808,0.6555,0.6745,32560.0],["1980-09-09",0.6745,0.6871,0.6713,0.6871,41360.0],["1980-09-10",0.6871,0.6998,0.6871,0.6966,28160.0],["1980-09-11",0.6966,0.7093,0.6966,0.7093,29040.0],["1980-09-12",0.7093,0.7346,0.703,0.7251,51920.0],["1980-09-15",0.7251,0.7315,0.7251,0.7315,16720.0],["1980-09-16",0.7315,0.7378,0.7251,0.7346,15840.0],["1980-09-17",0.7315,0.7315,0.7251,0.7251,21120.0],["1980-09-18",0.7251,0.7346,0.7251,0.7251,29920.0],["1980-09-19",0.722,0.722,0.7125,0.7188,19360.0],["1980-09-22",0.7251,0.7346,0.7251,0.7346,30800.0],["1980-09-23",0.7346,0.7346,0.7156,0.7188,24640.0],["1980-09-24",0.7093,0.7093,0.6935,0.703,54560.0],["1980-09-25",0.7061,0.7156,0.7061,0.7125,42240.0],["1980-09-26",0.7125,0.7156,0.7061,0.7125,33440.0],["1980-09-29",0.7125,0.7125,0.703,0.7125,42240.0],["1980-09-30",0.7125,0.7125,0.7061,0.7061,19360.0],["1980-10-01",0.703,0.703,0.684,0.684,29920.0],["1980-10-02",0.6808,0.6808,0.6713,0.6713,16720.0],["1980-10-03",0.6713,0.6745,0.6618,0.6745,39600.0],["1980-10-06",0.6745,0.6776,0.665,0.6745,49280.0],["1980-10-07",0.6745,0.6808,0.6681,0.6776,19360.0],["1980-10-08",0.6776,0.6903,0.6745,0.6903,67760.0],["1980-10-09",0.6903,0.6935,0.6808,0.684,37840.0],["1980-10-10",0.6808,0.6808,0.6808,0.6808,8800.0],["1980-10-13",0.6808,0.6808,0.6808,0.6808,5280.0],["1980-10-14",0.6808,0.7251,0.6808,0.722,76560.0],["1980-10-15",0.722,0.7441,0.7125,0.7441,52800.0],["1980-10-16",0.7505,0.76,0.7505,0.7505,58080.0],["1980-10-17",0.7505,0.7568,0.7441,0.7441,36960.0],["1980-10-20",0.7441,0.7473,0.7315,0.7315,14080.0],["1980-10-21",0.7315,0.7378,0.7125,0.7125,41360.0],["1980-10-22",0.7125,0.7125,0.7093,0.7093,25520.0],["1980-10-23",0.7093,0.7093,0.6935,0.6935,207680.0],["1980-10-24",0.6935,0.6966,0.6871,0.6903,24640.0],["1980-10-27",0.684,0.684,0.6808,0.684,6160.0],["1980-10-28",0.684,0.684,0.6618,0.6681,44880.0],["1980-10-29",0.6618,0.6618,0.6491,0.6555,24640.0],["1980-10-30",0.6555,0.6555,0.6491,0.6491,22880.0],["1980-10-31",0.646,0.646,0.6396,0.6396,84480.0],["1980-11-03",0.6396,0.6396,0.6333,0.6333,29920.0],["1980-11-05",0.6333,0.646,0.627,0.627,54560.0],["1980-11-06",0.627,0.6301,0.6206,0.6206,47520.0],["1980-11-07",0.6206,0.627,0.6206,0.6206,12320.0],["1980-11-10",0.6206,0.6301,0.6206,0.6301,105600.0],["1980-11-11",0.6333,0.6428,0.6333,0.6365,14080.0],["1980-11-12",0.6365,0.6491,0.6365,0.6491,5280.0],["1980-11-13",0.6491,0.6555,0.6491,0.6555,12320.0],["1980-11-14",0.6555,0.6555,0.6491,0.6491,21120.0],["1980-11-17",0.6491,0.6491,0.6396,0.646,37840.0],["1980-11-18",0.646,0.6491,0.6396,0.646,8800.0],["1980-11-19",0.646,0.646,0.6396,0.6396,10560.0],["1980-11-20",0.6396,0.6491,0.6365,0.6491,50160.0],["1980-11-21",0.6491,0.6491,0.6428,0.6428,28160.0],["1980-11-24",0.6428,0.6491,0.6333,0.6491,9680.0],["1980-11-25",0.6428,0.6428,0.6333,0.6333,12320.0],["1980-11-26",0.6396,0.6491,0.6396,0.6396,22000.0],["1980-11-28",0.646,0.6586,0.646,0.6586,27280.0],["1980-12-01",0.6681,0.6871,0.6681,0.6745,153120.0],["1980-12-02",0.6745,0.6745,0.665,0.6681,78320.0],["1980-12-03",0.6681,0.6681,0.6555,0.6618,58080.0],["1980-12-04",0.6618,0.6618,0.6523,0.6618,78320.0],["1980-12-05",0.6618,0.665,0.6523,0.6523,12320.0],["1980-12-08",0.6523,0.6523,0.6301,0.6396,41360.0],["1980-12-09",0.6396,0.646,0.6333,0.6396,20240.0],["1980-12-10",0.6396,0.646,0.6333,0.6428,29040.0],["1980-12-11",0.6428,0.6428,0.627,0.627,27280.0],["1980-12-12",0.627,0.6301,0.6206,0.6206,22880.0],["1980-12-15",0.6206,0.6396,0.6175,0.6396,36960.0],["1980-12-16",0.6365,0.6365,0.6238,0.6301,8800.0],["1980-12-17",0.627,0.627,0.6206,0.6206,14080.0],["1980-12-18",0.6206,0.627,0.6143,0.6238,78320.0],["1980-12-19",0.6238,0.6555,0.6238,0.6555,74800.0],["1980-12-22",0.6555,0.6745,0.6555,0.6745,83600.0],["1980-12-23",0.6808,0.684,0.6808,0.6808,75680.0],["1980-12-24",0.6745,0.6745,0.6555,0.6745,27280.0],["1980-12-26",0.6745,0.6745,0.6618,0.6618,17600.0],["1980-12-29",0.6618,0.6681,0.6555,0.6555,32560.0],["1980-12-30",0.6555,0.6681,0.6491,0.6618,30800.0],["1980-12-31",0.6618,0.703,0.6491,0.703,73920.0],["1981-01-02",0.703,0.703,0.684,0.6935,22880.0],["1981-01-05",0.6935,0.703,0.6903,0.6998,65120.0],["1981-01-06",0.6998,0.703,0.684,0.684,29920.0],["1981-01-07",0.6808,0.6808,0.6618,0.6681,97680.0],["1981-01-08",0.6681,0.6745,0.6681,0.6681,14080.0],["1981-01-09",0.6681,0.6681,0.6618,0.6681,28160.0],["1981-01-12",0.6681,0.6808,0.6681,0.6681,20240.0],["1981-01-13",0.6681,0.6713,0.6618,0.6681,22000.0],["1981-01-14",0.6713,0.6808,0.6713,0.6776,22880.0],["1981-01-15",0.6776,0.6871,0.6713,0.6871,17600.0],["1981-01-16",0.6935,0.7251,0.6935,0.722,76560.0],["1981-01-19",0.722,0.7505,0.7125,0.7125,123200.0],["1981-01-20",0.7125,0.7346,0.7125,0.7125,72160.0],["1981-01-21",0.7125,0.7378,0.7061,0.7188,47520.0],["1981-01-22",0.7188,0.7315,0.7156,0.7315,51040.0],["1981-01-23",0.7315,0.7315,0.7188,0.7188,32560.0],["1981-01-26",0.7188,0.7188,0.6966,0.7061,59840.0],["1981-01-27",0.7061,0.7188,0.7061,0.7188,116160.0],["1981-01-28",0.7188,0.7315,0.7125,0.7125,61600.0],["1981-01-29",0.7125,0.741,0.7125,0.741,140800.0],["1981-01-30",0.7378,0.7378,0.7283,0.7283,71280.0],["1981-02-02",0.7251,0.7251,0.7061,0.7061,29920.0],["1981-02-03",0.7061,0.7251,0.7061,0.7125,66000.0],["1981-02-04",0.7093,0.7093,0.6966,0.703,26400.0],["1981-02-05",0.703,0.703,0.6966,0.6966,38720.0],["1981-02-06",0.6966,0.7378,0.6966,0.7378,40480.0],["1981-02-09",0.7378,0.7473,0.7378,0.7473,67760.0],["1981-02-10",0.7473,0.7536,0.741,0.741,45760.0],["1981-02-11",0.741,0.7441,0.7378,0.741,25520.0],["1981-02-12",0.741,0.7441,0.7315,0.7315,38720.0],["1981-02-13",0.7251,0.7251,0.7093,0.7093,17600.0],["1981-02-17",0.703,0.703,0.6966,0.703,18480.0],["1981-02-18",0.703,0.703,0.6966,0.6966,11440.0],["1981-02-19",0.6966,0.6966,0.6871,0.6871,28160.0],["1981-02-20",0.6871,0.6871,0.6745,0.6776,22000.0],["1981-02-23",0.6776,0.684,0.6776,0.684,38720.0],["1981-02-24",0.684,0.684,0.6808,0.6808,26400.0],["1981-02-25",0.6808,0.6808,0.6745,0.6745,36080.0],["1981-02-26",0.6808,0.7093,0.6808,0.703,57200.0],["1981-02-27",0.703,0.7125,0.703,0.7125,31680.0],["1981-03-02",0.7188,0.7378,0.7188,0.7378,21120.0],["1981-03-03",0.7378,0.7441,0.7283,0.7283,42240.0],["1981-03-04",0.7283,0.7283,0.7188,0.7188,21120.0],["1981-03-05",0.7188,0.7378,0.7188,0.7315,52800.0],["1981-03-06",0.7315,0.7378,0.7315,0.7315,41360.0],["1981-03-09",0.7315,0.7441,0.7315,0.741,32560.0],["1981-03-10",0.741,0.7536,0.7346,0.7536,55440.0],["1981-03-11",0.7536,0.817,0.7505,0.8106,158400.0],["1981-03-12",0.8106,0.817,0.7758,0.8043,166320.0],["1981-03-13",0.8043,0.8138,0.7885,0.7885,114400.0],["1981-03-16",0.7821,0.7821,0.7631,0.7695,36080.0],["1981-03-17",0.7758,0.817,0.7758,0.8075,182160.0],["1981-03-18",0.8075,0.8296,0.8075,0.8296,76560.0],["1981-03-19",0.8296,0.8296,0.8138,0.8233,85360.0],["1981-03-20",0.8233,0.8391,0.817,0.8265,124960.0],["1981-03-23",0.8265,0.8391,0.817,0.817,51040.0],["1981-03-24",0.8201,0.8296,0.8201,0.8233,49280.0],["1981-03-25",0.8106,0.8106,0.8011,0.8106,45760.0],["1981-03-26",0.8075,0.8075,0.798,0.798,48400.0],["1981-03-27",0.7948,0.7948,0.76,0.7726,52800.0],["1981-03-30",0.7758,0.7821,0.7758,0.7821,48400.0],["1981-03-31",0.7758,0.7758,0.7695,0.7695,16720.0],["1981-04-01",0.7631,0.7631,0.7441,0.7441,20240.0],["1981-04-02",0.7441,0.7536,0.7441,0.7473,35200.0],["1981-04-03",0.7473,0.7473,0.741,0.741,19360.0],["1981-04-06",0.741,0.741,0.7283,0.7378,41360.0],["1981-04-07",0.7378,0.741,0.7378,0.7378,13200.0],["1981-04-08",0.7378,0.7441,0.7315,0.7315,71280.0],["1981-04-09",0.7315,0.7378,0.722,0.722,30800.0],["1981-04-10",0.722,0.7283,0.7188,0.7188,32560.0],["1981-04-13",0.7188,0.7315,0.7156,0.7251,29920.0],["1981-04-14",0.7315,0.7346,0.7315,0.7315,15840.0],["1981-04-15",0.7315,0.7378,0.7251,0.7378,20240.0],["1981-04-16",0.7378,0.7441,0.7378,0.7441,73920.0],["1981-04-20",0.7441,0.7441,0.7315,0.7346,36960.0],["1981-04-21",0.7346,0.7346,0.7156,0.722,39600.0],["1981-04-22",0.722,0.722,0.6966,0.6966,26400.0],["1981-04-23",0.703,0.7125,0.703,0.7125,7040.0],["1981-04-24",0.7061,0.7061,0.6935,0.6935,17600.0],["1981-04-27",0.6935,0.703,0.6903,0.6935,33440.0],["1981-04-28",0.6935,0.703,0.6935,0.703,7920.0],["1981-04-29",0.6966,0.6966,0.6808,0.6871,24640.0],["1981-04-30",0.6871,0.6966,0.6808,0.6871,26400.0],["1981-05-01",0.6871,0.6966,0.6808,0.6966,27280.0],["1981-05-04",0.6966,0.6966,0.6808,0.6808,9680.0],["1981-05-05",0.6808,0.6808,0.6586,0.6681,66880.0],["1981-05-06",0.6745,0.6903,0.6745,0.684,50160.0],["1981-05-07",0.684,0.6935,0.6808,0.6808,18480.0],["1981-05-08",0.6808,0.6903,0.6808,0.6903,31680.0],["1981-05-11",0.6903,0.6966,0.6903,0.6903,7920.0],["1981-05-12",0.6903,0.6966,0.6903,0.6966,29040.0],["1981-05-13",0.6966,0.703,0.6966,0.6966,14080.0],["1981-05-14",0.6966,0.6998,0.6966,0.6966,22880.0],["1981-05-15",0.6966,0.6966,0.684,0.684,14080.0],["1981-05-18",0.6808,0.6808,0.6681,0.6745,20240.0],["1981-05-19",0.6745,0.6776,0.6586,0.6586,33440.0],["1981-05-20",0.6618,0.6745,0.6618,0.6681,36080.0],["1981-05-21",0.6681,0.6871,0.665,0.6871,36080.0],["1981-05-22",0.6871,0.7125,0.6871,0.7125,103840.0],["1981-05-26",0.7125,0.7125,0.6998,0.7061,22000.0],["1981-05-27",0.703,0.703,0.684,0.684,8800.0],["1981-05-28",0.684,0.6903,0.665,0.6713,33440.0],["1981-05-29",0.6713,0.6713,0.6618,0.665,25520.0],["1981-06-01",0.665,0.6776,0.665,0.6681,38720.0],["1981-06-02",0.6681,0.6681,0.6586,0.6586,22880.0],["1981-06-03",0.6586,0.6618,0.6555,0.6618,18480.0],["1981-06-04",0.6618,0.665,0.6618,0.6618,25520.0],["1981-06-05",0.6618,0.6618,0.646,0.6618,30800.0],["1981-06-08",0.6618,0.665,0.6555,0.6586,21120.0],["1981-06-09",0.6586,0.665,0.6586,0.665,11440.0],["1981-06-10",0.665,0.6681,0.6586,0.6681,64240.0],["1981-06-11",0.6681,0.6871,0.6681,0.684,48400.0],["1981-06-12",0.684,0.6871,0.6745,0.6745,58080.0],["1981-06-15",0.6808,0.6903,0.6808,0.6871,21120.0],["1981-06-16",0.6871,0.6903,0.6808,0.6871,15840.0],["1981-06-17",0.684,0.684,0.6776,0.6776,10560.0],["1981-06-18",0.6776,0.6808,0.6745,0.6745,29920.0],["1981-06-19",0.6808,0.6966,0.6808,0.6935,40480.0],["1981-06-22",0.6935,0.6966,0.684,0.684,29920.0],["1981-06-23",0.684,0.6871,0.6776,0.684,20240.0],["1981-06-24",0.6713,0.6713,0.6586,0.6713,9680.0],["1981-06-25",0.6713,0.6776,0.6618,0.6618,14080.0],["1981-06-26",0.6618,0.6681,0.6586,0.6618,7920.0],["1981-06-29",0.6618,0.665,0.6555,0.665,42240.0],["1981-06-30",0.665,0.6681,0.646,0.646,33440.0],["1981-07-01",0.646,0.6523,0.6396,0.6396,32560.0],["1981-07-02",0.6396,0.6428,0.6333,0.6396,32560.0],["1981-07-06",0.6365,0.6365,0.627,0.627,41360.0],["1981-07-07",0.627,0.6333,0.6238,0.6301,24640.0],["1981-07-08",0.6333,0.646,0.6333,0.646,139040.0],["1981-07-09",0.646,0.6491,0.6428,0.646,7040.0],["1981-07-10",0.6428,0.6428,0.627,0.6396,63360.0],["1981-07-13",0.6396,0.6555,0.6333,0.6491,29920.0],["1981-07-14",0.6491,0.6555,0.6491,0.6491,31680.0],["1981-07-15",0.6491,0.6776,0.6491,0.6776,19360.0],["1981-07-16",0.6808,0.6935,0.6808,0.6903,21120.0],["1981-07-17",0.6903,0.703,0.684,0.6966,71280.0],["1981-07-20",0.6966,0.7093,0.6966,0.7061,46640.0],["1981-07-21",0.7061,0.7125,0.6903,0.6903,31680.0],["1981-07-22",0.6903,0.6998,0.6903,0.6903,22000.0],["1981-07-23",0.6903,0.6935,0.6745,0.6745,29040.0],["1981-07-24",0.6745,0.6808,0.6713,0.6776,11440.0],["1981-07-27",0.6776,0.684,0.6745,0.6745,25520.0],["1981-07-28",0.6745,0.6808,0.6618,0.6618,20240.0],["1981-07-29",0.6618,0.6681,0.6618,0.665,68640.0],["1981-07-30",0.6618,0.6618,0.6618,0.6618,13200.0],["1981-07-31",0.6618,0.6745,0.6586,0.6745,22000.0],["1981-08-03",0.6745,0.6776,0.6681,0.6713,29040.0],["1981-08-04",0.6713,0.6776,0.6681,0.6776,10560.0],["1981-08-05",0.6776,0.6776,0.6713,0.6713,24640.0],["1981-08-06",0.6713,0.6776,0.6713,0.6745,6160.0],["1981-08-07",0.6745,0.6808,0.6745,0.6808,15840.0],["1981-08-10",0.6808,0.6871,0.6776,0.6808,97680.0],["1981-08-11",0.6808,0.684,0.6808,0.6808,26400.0],["1981-08-12",0.684,0.6966,0.684,0.6903,29920.0],["1981-08-13",0.6966,0.7093,0.6966,0.6966,45760.0],["1981-08-14",0.703,0.7093,0.703,0.703,16720.0],["1981-08-17",0.703,0.7093,0.6903,0.6966,29920.0],["1981-08-18",0.6935,0.6935,0.684,0.6935,38720.0],["1981-08-19",0.6871,0.6871,0.6808,0.6808,41360.0],["1981-08-20",0.684,0.703,0.684,0.6935,21120.0],["1981-08-21",0.6935,0.7061,0.6935,0.7061,24640.0],["1981-08-24",0.7061,0.7093,0.6998,0.7061,31680.0],["1981-08-25",0.6998,0.6998,0.6903,0.6903,71280.0],["1981-08-26",0.6903,0.6903,0.684,0.6903,60720.0],["1981-08-27",0.684,0.684,0.6681,0.6681,44880.0],["1981-08-28",0.6681,0.6808,0.6681,0.6745,15840.0],["1981-08-31",0.6745,0.6808,0.665,0.665,9680.0],["1981-09-01",0.665,0.665,0.6555,0.6555,22000.0],["1981-09-02",0.6555,0.665,0.6555,0.6586,12320.0],["1981-09-03",0.6586,0.665,0.646,0.646,14080.0],["1981-09-04",0.646,0.6491,0.646,0.646,17600.0],["1981-09-08",0.646,0.6555,0.6428,0.6428,44880.0],["1981-09-09",0.6428,0.6491,0.6365,0.6365,40480.0],["1981-09-10",0.6365,0.6428,0.6333,0.6333,15840.0],["1981-09-11",0.6333,0.6365,0.6206,0.6333,60720.0],["1981-09-14",0.6333,0.6396,0.627,0.6333,14080.0],["1981-09-15",0.6333,0.6396,0.6333,0.6365,27280.0],["1981-09-16",0.6365,0.646,0.6206,0.627,28160.0],["1981-09-17",0.627,0.6333,0.627,0.627,15840.0],["1981-09-18",0.627,0.6333,0.627,0.6333,22880.0],["1981-09-21",0.6333,0.6491,0.6333,0.646,47520.0],["1981-09-22",0.6396,0.6396,0.6396,0.6396,20240.0],["1981-09-23",0.6333,0.6333,0.6206,0.6206,49280.0],["1981-09-24",0.6048,0.6048,0.589,0.5921,29920.0],["1981-09-25",0.5921,0.6016,0.5763,0.5763,27280.0],["1981-09-28",0.5763,0.6016,0.57,0.5921,48400.0],["1981-09-29",0.5985,0.6048,0.5985,0.6048,11440.0],["1981-09-30",0.6048,0.6048,0.589,0.5985,37840.0],["1981-10-01",0.5985,0.6048,0.5921,0.5921,36960.0],["1981-10-02",0.5953,0.6143,0.5953,0.6143,20240.0],["1981-10-05",0.6143,0.627,0.6143,0.627,33440.0],["1981-10-06",0.627,0.627,0.6175,0.6206,20240.0],["1981-10-07",0.627,0.6396,0.627,0.6396,6160.0],["1981-10-08",0.646,0.6523,0.646,0.6523,18480.0],["1981-10-09",0.6523,0.665,0.6491,0.6586,41360.0],["1981-10-12",0.6586,0.6681,0.6586,0.6681,12320.0],["1981-10-13",0.6713,0.684,0.6713,0.6808,36080.0],["1981-10-14",0.6808,0.6903,0.6776,0.6903,26400.0],["1981-10-15",0.6903,0.6998,0.6903,0.6998,44000.0],["1981-10-16",0.7093,0.7251,0.7093,0.7156,57200.0],["1981-10-19",0.7156,0.7251,0.7125,0.7188,55440.0],["1981-10-20",0.7188,0.722,0.7125,0.7125,36960.0],["1981-10-21",0.7125,0.7125,0.6998,0.6998,29040.0],["1981-10-22",0.6998,0.6998,0.684,0.684,12320.0],["1981-10-23",0.684,0.6903,0.684,0.6871,29920.0],["1981-10-26",0.6871,0.6871,0.6776,0.6808,12320.0],["1981-10-27",0.6808,0.6903,0.6745,0.6871,29040.0],["1981-10-28",0.6871,0.6903,0.6808,0.6903,11440.0],["1981-10-29",0.6871,0.6871,0.6808,0.6808,13200.0],["1981-10-30",0.6776,0.6776,0.6713,0.6713,14080.0],["1981-11-02",0.6713,0.6776,0.6713,0.6776,9680.0],["1981-11-03",0.6776,0.6808,0.6745,0.6745,12320.0],["1981-11-04",0.6745,0.6776,0.6618,0.6618,18480.0],["1981-11-05",0.6618,0.6745,0.6618,0.6745,17600.0],["1981-11-06",0.6745,0.6808,0.6713,0.6776,18480.0],["1981-11-09",0.6776,0.6808,0.6713,0.6808,9680.0],["1981-11-10",0.6808,0.6808,0.6713,0.6808,51920.0],["1981-11-11",0.6808,0.684,0.6808,0.6808,13200.0],["1981-11-12",0.6808,0.6871,0.6808,0.6871,25520.0],["1981-11-13",0.6871,0.6903,0.6808,0.684,20240.0],["1981-11-16",0.6808,0.6808,0.6713,0.6713,20240.0],["1981-11-17",0.6713,0.6871,0.6681,0.6871,25520.0],["1981-11-18",0.6871,0.6871,0.6808,0.684,7040.0],["1981-11-19",0.684,0.6871,0.684,0.6871,17600.0],["1981-11-20",0.6871,0.6903,0.684,0.6871,12320.0],["1981-11-23",0.6871,0.6998,0.6871,0.6871,16720.0],["1981-11-24",0.6871,0.6935,0.684,0.6935,12320.0],["1981-11-25",0.6935,0.703,0.6903,0.6903,18480.0],["1981-11-27",0.6903,0.6903,0.6808,0.6808,15840.0],["1981-11-30",0.6808,0.6871,0.6808,0.6808,10560.0],["1981-12-01",0.6808,0.6935,0.6808,0.6808,32560.0],["1981-12-02",0.6808,0.6808,0.6713,0.6713,21120.0],["1981-12-03",0.6713,0.6776,0.6681,0.6776,15840.0],["1981-12-04",0.6776,0.6808,0.6745,0.6745,11440.0],["1981-12-07",0.6808,0.6903,0.6808,0.6903,6160.0],["1981-12-08",0.6903,0.7061,0.684,0.7061,27280.0],["1981-12-09",0.7061,0.7156,0.6966,0.7125,29040.0],["1981-12-10",0.7125,0.7188,0.7093,0.7188,29040.0],["1981-12-11",0.7188,0.7251,0.7156,0.722,27280.0],["1981-12-14",0.722,0.7251,0.7188,0.7251,22000.0],["1981-12-15",0.7251,0.7378,0.722,0.722,36080.0],["1981-12-16",0.7156,0.7156,0.7093,0.7125,39600.0],["1981-12-17",0.7125,0.7188,0.7061,0.7061,8800.0],["1981-12-18",0.7061,0.7061,0.6966,0.6966,7920.0],["1981-12-21",0.6966,0.722,0.6903,0.7188,24640.0],["1981-12-22",0.7188,0.7283,0.7188,0.722,18480.0],["1981-12-23",0.722,0.7283,0.7188,0.7188,21120.0],["1981-12-24",0.703,0.703,0.6966,0.6966,2640.0],["1981-12-28",0.6903,0.6903,0.684,0.684,10560.0],["1981-12-29",0.6903,0.703,0.6903,0.703,10560.0],["1981-12-30",0.703,0.703,0.684,0.684,12320.0],["1981-12-31",0.684,0.6871,0.6808,0.6808,15840.0],["1982-01-04",0.6808,0.6871,0.6808,0.6871,26400.0],["1982-01-05",0.684,0.684,0.6808,0.684,10560.0],["1982-01-06",0.6808,0.6808,0.6681,0.6745,17600.0],["1982-01-07",0.6745,0.684,0.6745,0.6745,27280.0],["1982-01-08",0.6776,0.6808,0.6776,0.6776,6160.0],["1982-01-11",0.6808,0.684,0.6808,0.6808,24640.0],["1982-01-12",0.6808,0.6903,0.6808,0.684,37840.0],["1982-01-13",0.684,0.6903,0.6808,0.6903,22880.0],["1982-01-14",0.6903,0.6903,0.684,0.684,20240.0],["1982-01-15",0.684,0.6903,0.6808,0.6903,36960.0],["1982-01-18",0.6903,0.6903,0.6808,0.6903,37840.0],["1982-01-19",0.6871,0.6871,0.6713,0.6713,29040.0],["1982-01-20",0.6713,0.6776,0.6681,0.6713,28160.0],["1982-01-21",0.6713,0.6776,0.6681,0.6776,8800.0],["1982-01-22",0.6776,0.684,0.6745,0.6808,27280.0],["1982-01-25",0.6745,0.6745,0.646,0.646,19360.0],["1982-01-26",0.646,0.6491,0.6365,0.6365,12320.0],["1982-01-27",0.6365,0.6491,0.6301,0.6491,18480.0],["1982-01-28",0.6491,0.6523,0.646,0.6523,11440.0],["1982-01-29",0.6523,0.665,0.6491,0.6586,20240.0],["1982-02-01",0.6555,0.6555,0.646,0.646,12320.0],["1982-02-02",0.6428,0.6428,0.6333,0.6365,20240.0],["1982-02-03",0.6396,0.646,0.6396,0.6396,6160.0],["1982-02-04",0.6396,0.6491,0.6396,0.6396,18480.0],["1982-02-05",0.6396,0.6428,0.6365,0.6396,10560.0],["1982-02-08",0.6396,0.6396,0.6333,0.6333,17600.0],["1982-02-09",0.6333,0.6396,0.627,0.6333,18480.0],["1982-02-10",0.6333,0.646,0.6333,0.646,41360.0],["1982-02-11",0.646,0.6491,0.646,0.646,11440.0],["1982-02-12",0.646,0.646,0.627,0.627,11440.0],["1982-02-16",0.627,0.6301,0.6206,0.6206,26400.0],["1982-02-17",0.6206,0.6206,0.6175,0.6206,18480.0],["1982-02-18",0.6206,0.6206,0.6206,0.6206,25520.0],["1982-02-19",0.6206,0.6206,0.5985,0.5985,39600.0],["1982-02-22",0.5985,0.6048,0.5985,0.5985,24640.0],["1982-02-23",0.5985,0.5985,0.5921,0.5985,10560.0],["1982-02-24",0.5985,0.5985,0.5921,0.5953,57200.0],["1982-02-25",0.5953,0.5985,0.5953,0.5985,35200.0],["1982-02-26",0.5985,0.6048,0.5985,0.5985,36080.0],["1982-03-01",0.5985,0.5985,0.5921,0.5985,37840.0],["1982-03-02",0.5985,0.6016,0.5953,0.6016,29920.0],["1982-03-03",0.6016,0.6048,0.6016,0.6048,19360.0],["1982-03-04",0.6048,0.6111,0.5858,0.5921,42240.0],["1982-03-05",0.5953,0.6016,0.5953,0.5985,19360.0],["1982-03-08",0.5985,0.6143,0.5985,0.6048,35200.0],["1982-03-09",0.6048,0.608,0.5985,0.608,41360.0],["1982-03-10",0.608,0.6175,0.608,0.6175,19360.0],["1982-03-11",0.6175,0.6206,0.6175,0.6175,22880.0],["1982-03-12",0.6175,0.6206,0.6175,0.6206,30800.0],["1982-03-15",0.6206,0.627,0.6206,0.6206,30800.0],["1982-03-16",0.6206,0.6206,0.6175,0.6206,11440.0],["1982-03-17",0.6206,0.6206,0.608,0.608,13200.0],["1982-03-18",0.608,0.6143,0.608,0.608,7920.0],["1982-03-19",0.6143,0.6175,0.6143,0.6175,10560.0],["1982-03-22",0.6175,0.6206,0.6175,0.6206,14080.0],["1982-03-23",0.6206,0.627,0.6175,0.6175,29040.0],["1982-03-24",0.6206,0.627,0.6206,0.6206,5280.0],["1982-03-25",0.5985,0.5985,0.5921,0.5985,10560.0],["1982-03-26",0.5985,0.6048,0.5953,0.6016,16720.0],["1982-03-29",0.6016,0.6175,0.6016,0.6175,7920.0],["1982-03-30",0.6175,0.627,0.6175,0.627,21120.0],["1982-03-31",0.6301,0.6301,0.6301,0.6301,14080.0],["1982-04-01",0.6301,0.6333,0.6238,0.6301,29040.0],["1982-04-02",0.6301,0.6333,0.6111,0.6175,19360.0],["1982-04-05",0.6175,0.6206,0.6111,0.6206,26400.0],["1982-04-06",0.6206,0.627,0.6175,0.6175,10560.0],["1982-04-07",0.6143,0.6143,0.6016,0.6016,16720.0],["1982-04-08",0.6016,0.6175,0.6016,0.6175,55440.0],["1982-04-12",0.6175,0.627,0.6175,0.6206,33440.0],["1982-04-13",0.6206,0.6238,0.6206,0.6238,19360.0],["1982-04-14",0.6238,0.6365,0.6206,0.6365,39600.0],["1982-04-15",0.6365,0.6428,0.6333,0.6333,36080.0],["1982-04-16",0.6333,0.6396,0.6333,0.6396,22000.0],["1982-04-19",0.6396,0.6428,0.6333,0.6396,21120.0],["1982-04-20",0.6396,0.6428,0.6365,0.6428,19360.0],["1982-04-21",0.6428,0.6428,0.6365,0.6365,29920.0],["1982-04-22",0.6365,0.6396,0.6365,0.6396,26400.0],["1982-04-23",0.6396,0.6428,0.6365,0.6428,24640.0],["1982-04-26",0.6428,0.6428,0.6365,0.6365,9680.0],["1982-04-27",0.6365,0.6396,0.6238,0.6238,28160.0],["1982-04-28",0.6238,0.627,0.6206,0.627,5280.0],["1982-04-29",0.627,0.627,0.6206,0.6206,10560.0],["1982-04-30",0.627,0.6333,0.627,0.627,11440.0],["1982-05-03",0.6206,0.6206,0.6016,0.608,31680.0],["1982-05-04",0.608,0.6143,0.6016,0.608,14080.0],["1982-05-05",0.608,0.6143,0.6048,0.6048,32560.0],["1982-05-06",0.6048,0.6143,0.6016,0.6111,19360.0],["1982-05-07",0.6175,0.6396,0.6175,0.627,80080.0],["1982-05-10",0.6333,0.6333,0.6333,0.6333,26400.0],["1982-05-11",0.6333,0.6365,0.6238,0.6365,22880.0],["1982-05-12",0.6365,0.6428,0.6333,0.6428,24640.0],["1982-05-13",0.6428,0.6428,0.6333,0.6428,30800.0],["1982-05-14",0.6428,0.6428,0.6301,0.6428,27280.0],["1982-05-17",0.6428,0.6428,0.6365,0.6365,6160.0],["1982-05-18",0.6333,0.6333,0.6206,0.6206,14080.0],["1982-05-19",0.6206,0.627,0.6175,0.6175,14080.0],["1982-05-20",0.6175,0.627,0.6175,0.6206,21120.0],["1982-05-21",0.6206,0.627,0.6206,0.6206,14080.0],["1982-05-24",0.6206,0.627,0.6175,0.6206,14080.0],["1982-05-25",0.6206,0.6206,0.6175,0.6206,15840.0],["1982-05-26",0.6206,0.6206,0.6143,0.6175,17600.0],["1982-05-27",0.6175,0.6206,0.6143,0.6143,26400.0],["1982-05-28",0.6143,0.6206,0.6143,0.6175,19360.0],["1982-06-01",0.6206,0.627,0.6206,0.627,13200.0],["1982-06-02",0.627,0.627,0.6175,0.627,9680.0],["1982-06-03",0.627,0.646,0.627,0.6396,28160.0],["1982-06-04",0.6396,0.6396,0.6301,0.6396,29040.0],["1982-06-07",0.646,0.6681,0.646,0.6618,47520.0],["1982-06-08",0.6681,0.6808,0.6681,0.6745,35200.0],["1982-06-09",0.6745,0.6745,0.6618,0.6618,25520.0],["1982-06-10",0.6618,0.6681,0.6618,0.6681,7040.0],["1982-06-11",0.6681,0.6713,0.665,0.665,9680.0],["1982-06-14",0.6681,0.6713,0.6681,0.6713,9680.0],["1982-06-15",0.6713,0.6713,0.665,0.6713,7040.0],["1982-06-16",0.6713,0.6745,0.6681,0.6681,7920.0],["1982-06-17",0.6681,0.6776,0.6681,0.6681,11440.0],["1982-06-18",0.6681,0.6745,0.6681,0.6681,22880.0],["1982-06-21",0.6681,0.6681,0.6523,0.6523,22880.0],["1982-06-22",0.6523,0.6555,0.6491,0.6491,22000.0],["1982-06-23",0.6491,0.6523,0.646,0.6491,7920.0],["1982-06-24",0.6365,0.6365,0.6301,0.6301,13200.0],["1982-06-25",0.6238,0.6238,0.6175,0.6175,20240.0],["1982-06-28",0.6175,0.627,0.6175,0.6206,19360.0],["1982-06-29",0.6206,0.6365,0.6175,0.6365,61600.0],["1982-06-30",0.6333,0.6333,0.627,0.6301,11440.0],["1982-07-01",0.6365,0.6365,0.6365,0.6365,880.0],["1982-07-02",0.6365,0.6428,0.6301,0.6428,22880.0],["1982-07-06",0.6428,0.6428,0.6365,0.6396,12320.0],["1982-07-07",0.6396,0.6491,0.6396,0.6428,21120.0],["1982-07-08",0.6428,0.6491,0.6428,0.646,40480.0],["1982-07-09",0.6491,0.6618,0.6491,0.6555,12320.0],["1982-07-12",0.6618,0.6713,0.6618,0.665,16720.0],["1982-07-13",0.6681,0.6681,0.6681,0.6681,29920.0],["1982-07-14",0.6745,0.6808,0.6745,0.6808,17600.0],["1982-07-15",0.6808,0.684,0.6808,0.6808,18480.0],["1982-07-16",0.6808,0.6871,0.6808,0.6808,25520.0],["1982-07-19",0.6808,0.6808,0.6745,0.6745,7040.0],["1982-07-20",0.6745,0.6808,0.6681,0.6681,29040.0],["1982-07-21",0.665,0.665,0.6555,0.6618,22880.0],["1982-07-22",0.6618,0.6618,0.6555,0.6555,9680.0],["1982-07-23",0.6555,0.6618,0.6523,0.6523,7040.0],["1982-07-26",0.6523,0.6618,0.6523,0.6523,21120.0],["1982-07-27",0.6523,0.6555,0.6491,0.6491,16720.0],["1982-07-28",0.6523,0.6586,0.6523,0.6555,10560.0],["1982-07-29",0.6491,0.6491,0.6333,0.6333,52800.0],["1982-07-30",0.6333,0.6365,0.627,0.6365,31680.0],["1982-08-02",0.6365,0.6396,0.6333,0.6333,9680.0],["1982-08-03",0.6333,0.6428,0.6333,0.6333,25520.0],["1982-08-04",0.627,0.627,0.6175,0.6238,29040.0],["1982-08-05",0.6206,0.6206,0.6175,0.6175,10560.0],["1982-08-06",0.6175,0.6206,0.6143,0.6143,9680.0],["1982-08-09",0.6143,0.6206,0.6143,0.6206,17600.0],["1982-08-10",0.6206,0.6333,0.6206,0.6333,12320.0],["1982-08-11",0.6333,0.646,0.6333,0.6396,38720.0],["1982-08-12",0.6396,0.646,0.6396,0.646,8800.0],["1982-08-13",0.646,0.646,0.6396,0.646,9680.0],["1982-08-16",0.646,0.6523,0.646,0.6523,8800.0],["1982-08-17",0.6555,0.6681,0.6555,0.6618,7040.0],["1982-08-18",0.6618,0.6681,0.6586,0.6681,29920.0],["1982-08-19",0.6713,0.6808,0.6713,0.6745,29920.0],["1982-08-20",0.6808,0.684,0.6808,0.6808,36080.0],["1982-08-23",0.6808,0.6808,0.665,0.6713,31680.0],["1982-08-24",0.6713,0.684,0.6681,0.6808,27280.0],["1982-08-25",0.6745,0.6745,0.6618,0.6681,14080.0],["1982-08-26",0.6681,0.6776,0.665,0.6713,16720.0],["1982-08-27",0.6713,0.6713,0.6618,0.6618,25520.0],["1982-08-30",0.6618,0.6745,0.6618,0.6681,22000.0],["1982-08-31",0.6681,0.6681,0.6586,0.6586,19360.0],["1982-09-01",0.6618,0.6713,0.6618,0.6713,88000.0],["1982-09-02",0.6713,0.6745,0.6681,0.6745,11440.0],["1982-09-03",0.6745,0.6808,0.6713,0.6713,17600.0],["1982-09-07",0.6713,0.6808,0.6713,0.6713,22000.0],["1982-09-08",0.6745,0.6808,0.6745,0.6745,19360.0],["1982-09-09",0.6808,0.6935,0.6808,0.6935,32560.0],["1982-09-10",0.6903,0.6903,0.6808,0.6808,18480.0],["1982-09-13",0.6808,0.6903,0.6808,0.6903,13200.0],["1982-09-14",0.6966,0.7093,0.6966,0.703,38720.0],["1982-09-15",0.703,0.7061,0.703,0.703,30800.0],["1982-09-16",0.7093,0.7156,0.7093,0.7125,29920.0],["1982-09-17",0.7125,0.7125,0.7093,0.7093,41360.0],["1982-09-20",0.7125,0.722,0.7125,0.7156,51920.0],["1982-09-21",0.7125,0.7125,0.7125,0.7125,11440.0],["1982-09-22",0.7125,0.7315,0.7125,0.7251,51920.0],["1982-09-23",0.7251,0.7315,0.7251,0.7251,56320.0],["1982-09-24",0.703,0.703,0.6903,0.6966,22880.0],["1982-09-27",0.6903,0.6903,0.684,0.6903,9680.0],["1982-09-28",0.6903,0.7093,0.684,0.7093,46640.0],["1982-09-29",0.7093,0.7093,0.6871,0.6871,21120.0],["1982-09-30",0.6808,0.6808,0.6681,0.6681,36080.0],["1982-10-01",0.6681,0.6903,0.6681,0.684,32560.0],["1982-10-04",0.684,0.6903,0.6808,0.684,12320.0],["1982-10-05",0.684,0.6903,0.6808,0.6808,17600.0],["1982-10-06",0.6808,0.6903,0.6776,0.6903,25520.0],["1982-10-07",0.6966,0.7125,0.6966,0.6998,52800.0],["1982-10-08",0.6998,0.703,0.6903,0.703,21120.0],["1982-10-11",0.7061,0.7251,0.7061,0.7125,79200.0],["1982-10-12",0.7125,0.7251,0.7125,0.7125,63360.0],["1982-10-13",0.7125,0.7315,0.7125,0.7251,51920.0],["1982-10-14",0.7251,0.7315,0.7188,0.7315,29040.0],["1982-10-15",0.7315,0.7441,0.7251,0.7251,58960.0],["1982-10-18",0.7251,0.7251,0.7188,0.7251,22000.0],["1982-10-19",0.7251,0.7346,0.7188,0.7188,15840.0],["1982-10-20",0.7251,0.7473,0.7251,0.7473,52800.0],["1982-10-21",0.7473,0.7536,0.7283,0.7283,51920.0],["1982-10-22",0.722,0.722,0.7125,0.7125,37840.0],["1982-10-25",0.7125,0.7125,0.7125,0.7125,9680.0],["1982-10-26",0.7125,0.7125,0.6966,0.7125,35200.0],["1982-10-27",0.7125,0.7251,0.7125,0.7188,15840.0],["1982-10-28",0.7125,0.7125,0.6966,0.6966,28160.0],["1982-10-29",0.6966,0.6998,0.6903,0.6966,17600.0],["1982-11-01",0.6966,0.703,0.6903,0.6966,30800.0],["1982-11-02",0.6966,0.7125,0.6871,0.6998,54560.0],["1982-11-03",0.6998,0.7125,0.6998,0.7061,33440.0],["1982-11-04",0.7093,0.7188,0.7093,0.7125,46640.0],["1982-11-05",0.7125,0.722,0.7093,0.722,29040.0],["1982-11-08",0.722,0.7283,0.7188,0.7251,37840.0],["1982-11-09",0.7346,0.7505,0.7346,0.7473,54560.0],["1982-11-10",0.7473,0.76,0.7378,0.7378,39600.0],["1982-11-11",0.7378,0.7441,0.7378,0.7441,15840.0],["1982-11-12",0.7441,0.76,0.7441,0.7536,47520.0],["1982-11-15",0.7536,0.7758,0.7473,0.7758,69520.0],["1982-11-16",0.7663,0.7663,0.7505,0.7536,33440.0],["1982-11-17",0.7536,0.7663,0.7505,0.7568,19360.0],["1982-11-18",0.7568,0.76,0.7536,0.7536,14080.0],["1982-11-19",0.7536,0.76,0.7536,0.7536,16720.0],["1982-11-22",0.7536,0.7568,0.7536,0.7536,20240.0],["1982-11-23",0.7536,0.76,0.7536,0.7536,16720.0],["1982-11-24",0.7536,0.7568,0.7536,0.7536,29040.0],["1982-11-26",0.7536,0.7536,0.7536,0.7536,3520.0],["1982-11-29",0.7536,0.76,0.7536,0.7536,24640.0],["1982-11-30",0.7536,0.7568,0.7473,0.7473,7040.0],["1982-12-01",0.7473,0.7536,0.7441,0.7536,16720.0],["1982-12-02",0.7536,0.7536,0.7473,0.7473,15840.0],["1982-12-03",0.7441,0.7441,0.741,0.7441,20240.0],["1982-12-06",0.7441,0.7441,0.7378,0.741,10560.0],["1982-12-07",0.741,0.7473,0.741,0.7441,17600.0],["1982-12-08",0.7441,0.7441,0.741,0.7441,9680.0],["1982-12-09",0.7441,0.7536,0.7441,0.7473,35200.0],["1982-12-10",0.7536,0.76,0.7536,0.76,25520.0],["1982-12-13",0.7536,0.7536,0.7441,0.7473,7920.0],["1982-12-14",0.7473,0.7473,0.7378,0.7378,8800.0],["1982-12-15",0.7378,0.7441,0.7251,0.7378,24640.0],["1982-12-16",0.7378,0.7378,0.7283,0.7315,21120.0],["1982-12-17",0.7315,0.7378,0.7315,0.7315,5280.0],["1982-12-20",0.7251,0.7251,0.7188,0.7188,112640.0],["1982-12-21",0.7188,0.7315,0.7188,0.7315,30800.0],["1982-12-22",0.7315,0.7346,0.7283,0.7283,8800.0],["1982-12-23",0.7283,0.7346,0.7251,0.7251,7040.0],["1982-12-27",0.7188,0.7188,0.7125,0.7188,17600.0],["1982-12-28",0.7156,0.7156,0.703,0.7156,36960.0],["1982-12-29",0.7156,0.7156,0.7061,0.7156,21120.0],["1982-12-30",0.7156,0.722,0.7093,0.7125,13200.0],["1982-12-31",0.7125,0.7125,0.7061,0.7061,10560.0],["1983-01-03",0.6998,0.6998,0.6935,0.6935,16720.0],["1983-01-04",0.6966,0.703,0.6966,0.6966,24640.0],["1983-01-05",0.6998,0.7188,0.6998,0.7188,54560.0],["1983-01-06",0.7188,0.7188,0.703,0.7061,28160.0],["1983-01-07",0.7061,0.7251,0.7061,0.7125,28160.0],["1983-01-10",0.7156,0.7315,0.7156,0.7315,32560.0],["1983-01-11",0.7315,0.7378,0.7315,0.7315,30800.0],["1983-01-12",0.7315,0.7441,0.7315,0.7378,54560.0],["1983-01-13",0.7378,0.7441,0.7378,0.7378,20240.0],["1983-01-14",0.7378,0.7441,0.7378,0.7378,44880.0],["1983-01-17",0.7378,0.7441,0.7315,0.7441,51040.0],["1983-01-18",0.7441,0.7473,0.7441,0.7473,8800.0],["1983-01-19",0.7473,0.7568,0.7378,0.7441,45760.0],["1983-01-20",0.7441,0.7441,0.7378,0.7441,20240.0],["1983-01-21",0.741,0.741,0.7283,0.741,26400.0],["1983-01-24",0.7315,0.7315,0.7156,0.7156,22000.0],["1983-01-25",0.7156,0.7188,0.7125,0.7125,33440.0],["1983-01-26",0.7125,0.7188,0.7125,0.7188,22880.0],["1983-01-27",0.7188,0.7315,0.7156,0.7156,39600.0],["1983-01-28",0.722,0.7378,0.722,0.7251,32560.0],["1983-01-31",0.7251,0.7378,0.7251,0.7283,24640.0],["1983-02-01",0.7346,0.741,0.7346,0.7346,42240.0],["1983-02-02",0.7346,0.7441,0.7315,0.741,36960.0],["1983-02-03",0.741,0.7441,0.741,0.741,9680.0],["1983-02-04",0.741,0.7441,0.7378,0.741,17600.0],["1983-02-07",0.741,0.7441,0.7378,0.741,9680.0],["1983-02-08",0.741,0.7473,0.7378,0.7441,22000.0],["1983-02-09",0.7441,0.76,0.7441,0.76,58080.0],["1983-02-10",0.7536,0.7536,0.7378,0.7441,75680.0],["1983-02-11",0.7441,0.7473,0.7378,0.7441,38720.0],["1983-02-14",0.7441,0.7473,0.7441,0.7473,41360.0],["1983-02-15",0.7473,0.7568,0.7441,0.7568,46640.0],["1983-02-16",0.7505,0.7505,0.7473,0.7473,36080.0],["1983-02-17",0.7473,0.7536,0.7441,0.7536,17600.0],["1983-02-18",0.7536,0.7568,0.7473,0.7568,54560.0],["1983-02-22",0.7505,0.7505,0.7441,0.7473,66880.0],["1983-02-23",0.7473,0.7473,0.7441,0.7441,48400.0],["1983-02-24",0.7441,0.7473,0.7441,0.7473,8800.0],["1983-02-25",0.7441,0.7441,0.7441,0.7441,32560.0],["1983-02-28",0.7441,0.7568,0.7441,0.7568,35200.0],["1983-03-01",0.7568,0.7568,0.7473,0.7536,32560.0],["1983-03-02",0.7505,0.7505,0.7441,0.7473,27280.0],["1983-03-03",0.7473,0.7568,0.7441,0.7505,14080.0],["1983-03-04",0.7505,0.7536,0.7473,0.7505,27280.0],["1983-03-07",0.7473,0.7473,0.7441,0.7441,52800.0],["1983-03-08",0.741,0.741,0.7315,0.7315,26400.0],["1983-03-09",0.7315,0.7378,0.7283,0.7315,20240.0],["1983-03-10",0.7315,0.7315,0.7251,0.7283,194480.0],["1983-03-11",0.7283,0.7283,0.7188,0.7188,25520.0],["1983-03-14",0.7188,0.7283,0.7188,0.7283,45760.0],["1983-03-15",0.7283,0.7315,0.7188,0.7315,15840.0],["1983-03-16",0.7283,0.7283,0.722,0.7283,6160.0],["1983-03-17",0.7251,0.7251,0.7251,0.7251,5280.0],["1983-03-18",0.7346,0.7441,0.7346,0.7441,30800.0],["1983-03-21",0.7441,0.7473,0.7378,0.7473,21120.0],["1983-03-22",0.7473,0.7536,0.7473,0.7536,27280.0],["1983-03-23",0.7536,0.7568,0.7505,0.7505,19360.0],["1983-03-24",0.7505,0.7568,0.7473,0.7473,18480.0],["1983-03-25",0.7315,0.7315,0.722,0.7251,39600.0],["1983-03-28",0.7251,0.7378,0.722,0.7283,20240.0],["1983-03-29",0.7283,0.7346,0.7283,0.7346,21120.0],["1983-03-30",0.7346,0.7346,0.7283,0.7283,7920.0],["1983-03-31",0.7251,0.7251,0.722,0.7251,9680.0],["1983-04-04",0.7251,0.7378,0.7251,0.7378,17600.0],["1983-04-05",0.7378,0.7441,0.7378,0.7378,18480.0],["1983-04-06",0.7315,0.7315,0.7251,0.7251,11440.0],["1983-04-07",0.7251,0.7315,0.722,0.7251,24640.0],["1983-04-08",0.7251,0.741,0.722,0.7346,39600.0],["1983-04-11",0.7346,0.741,0.7346,0.741,6160.0],["1983-04-12",0.741,0.7441,0.7378,0.741,14080.0],["1983-04-13",0.741,0.7473,0.741,0.7473,42240.0],["1983-04-14",0.7473,0.7536,0.7441,0.7536,40480.0],["1983-04-15",0.7536,0.76,0.7536,0.76,27280.0],["1983-04-18",0.76,0.7758,0.76,0.7726,39600.0],["1983-04-19",0.7726,0.7726,0.7663,0.7663,22000.0],["1983-04-20",0.7663,0.7663,0.7473,0.7473,25520.0],["1983-04-21",0.7473,0.7536,0.7473,0.7473,19360.0],["1983-04-22",0.7473,0.7536,0.7473,0.7473,20240.0],["1983-04-25",0.7473,0.7536,0.7473,0.7536,28160.0],["1983-04-26",0.7536,0.7536,0.7473,0.7473,18480.0],["1983-04-27",0.7473,0.7536,0.741,0.741,14080.0],["1983-04-28",0.741,0.7441,0.7378,0.741,27280.0],["1983-04-29",0.741,0.741,0.741,0.741,7920.0],["1983-05-02",0.741,0.7441,0.741,0.7441,12320.0],["1983-05-03",0.7441,0.7441,0.741,0.7441,76560.0],["1983-05-04",0.741,0.741,0.741,0.741,21120.0],["1983-05-05",0.741,0.7441,0.741,0.7441,22880.0],["1983-05-06",0.7441,0.76,0.7441,0.76,75680.0],["1983-05-09",0.7568,0.7568,0.7473,0.7473,110000.0],["1983-05-10",0.7473,0.7536,0.7473,0.7473,20240.0],["1983-05-11",0.7473,0.7536,0.7473,0.7473,12320.0],["1983-05-12",0.7473,0.7536,0.7473,0.7473,37840.0],["1983-05-13",0.7473,0.7505,0.7441,0.7441,29040.0],["1983-05-16",0.7441,0.7441,0.7378,0.7441,182160.0],["1983-05-17",0.741,0.741,0.7378,0.7378,20240.0],["1983-05-18",0.7378,0.741,0.7378,0.7378,47520.0],["1983-05-19",0.7378,0.741,0.7378,0.7378,22000.0],["1983-05-20",0.7378,0.741,0.7378,0.7378,45760.0],["1983-05-23",0.7378,0.7441,0.7283,0.7378,80080.0],["1983-05-24",0.7315,0.7315,0.7283,0.7283,24640.0],["1983-05-25",0.7283,0.7315,0.722,0.7251,22880.0],["1983-05-26",0.7251,0.7283,0.7251,0.7251,14080.0],["1983-05-27",0.7251,0.7315,0.7251,0.7251,12320.0],["1983-05-31",0.7251,0.7315,0.7251,0.7251,15840.0],["1983-06-01",0.7251,0.7251,0.7188,0.7251,19360.0],["1983-06-02",0.7251,0.7378,0.7251,0.7378,18480.0],["1983-06-03",0.7315,0.7315,0.7315,0.7315,2640.0],["1983-06-06",0.7315,0.741,0.7283,0.7346,21120.0],["1983-06-07",0.7346,0.7346,0.7283,0.7283,13200.0],["1983-06-08",0.7283,0.7378,0.7283,0.7315,15840.0],["1983-06-09",0.7315,0.7378,0.7283,0.7346,18480.0],["1983-06-10",0.7346,0.7441,0.7283,0.7441,66880.0],["1983-06-13",0.7441,0.7441,0.7378,0.7378,27280.0],["1983-06-14",0.7378,0.7441,0.7378,0.7441,12320.0],["1983-06-15",0.7473,0.7853,0.7473,0.7758,38720.0],["1983-06-16",0.7758,0.7821,0.7663,0.7821,79200.0],["1983-06-17",0.7821,0.7821,0.76,0.7663,50160.0],["1983-06-20",0.7663,0.7758,0.76,0.7663,67760.0],["1983-06-21",0.7663,0.7821,0.7663,0.7758,64240.0],["1983-06-22",0.7758,0.7821,0.7726,0.7758,36960.0],["1983-06-23",0.779,0.7948,0.779,0.7948,40480.0],["1983-06-24",0.7726,0.7726,0.76,0.7663,14080.0],["1983-06-27",0.7663,0.7663,0.7536,0.76,21120.0],["1983-06-28",0.76,0.7663,0.7568,0.7663,28160.0],["1983-06-29",0.7663,0.7663,0.76,0.76,7920.0],["1983-06-30",0.76,0.7663,0.7536,0.76,15840.0],["1983-07-01",0.7663,0.7948,0.7663,0.7948,20240.0],["1983-07-05",0.7948,0.7948,0.7758,0.7885,26400.0],["1983-07-06",0.7885,0.8011,0.7853,0.7948,44000.0],["1983-07-07",0.7948,0.8011,0.7821,0.7885,37840.0],["1983-07-08",0.7885,0.7885,0.7821,0.7885,10560.0],["1983-07-11",0.7885,0.7885,0.7758,0.7821,10560.0],["1983-07-12",0.7821,0.7916,0.7821,0.7821,27280.0],["1983-07-13",0.7821,0.7885,0.7758,0.7885,45760.0],["1983-07-14",0.7885,0.8011,0.7853,0.8011,40480.0],["1983-07-15",0.8075,0.8296,0.8075,0.8233,42240.0],["1983-07-18",0.8233,0.8233,0.8075,0.8075,22880.0],["1983-07-19",0.8075,0.8201,0.8075,0.8138,18480.0],["1983-07-20",0.8138,0.8201,0.8138,0.8201,19360.0],["1983-07-21",0.8233,0.8296,0.8233,0.8296,60720.0],["1983-07-22",0.8233,0.8233,0.8138,0.8138,9680.0],["1983-07-25",0.8138,0.8201,0.8138,0.8201,7920.0],["1983-07-26",0.817,0.817,0.8075,0.8138,19360.0],["1983-07-27",0.8138,0.817,0.8075,0.8075,11440.0],["1983-07-28",0.8075,0.817,0.8075,0.8075,18480.0],["1983-07-29",0.8011,0.8011,0.7821,0.7885,16720.0],["1983-08-01",0.7885,0.7885,0.7758,0.7821,7040.0],["1983-08-02",0.7821,0.7821,0.7821,0.7821,2640.0],["1983-08-03",0.7821,0.7885,0.7758,0.7885,9680.0],["1983-08-04",0.7885,0.7885,0.7885,0.7885,7920.0],["1983-08-05",0.7885,0.7885,0.7821,0.7821,11440.0],["1983-08-08",0.7821,0.7885,0.7758,0.7885,29040.0],["1983-08-09",0.7885,0.8011,0.7885,0.8011,8800.0],["1983-08-10",0.8011,0.8075,0.8011,0.8011,45760.0],["1983-08-11",0.8011,0.8011,0.7885,0.7885,9680.0],["1983-08-12",0.7885,0.7948,0.7853,0.7916,25520.0],["1983-08-15",0.7916,0.8011,0.7853,0.7885,25520.0],["1983-08-16",0.7885,0.7948,0.7821,0.7885,19360.0],["1983-08-17",0.7885,0.7916,0.7821,0.7916,7920.0],["1983-08-18",0.7853,0.7853,0.779,0.779,9680.0],["1983-08-19",0.779,0.7853,0.7758,0.7821,20240.0],["1983-08-22",0.7821,0.7916,0.7726,0.7758,27280.0],["1983-08-23",0.7758,0.7758,0.7726,0.7758,11440.0],["1983-08-24",0.7758,0.7821,0.7726,0.7758,20240.0],["1983-08-25",0.7758,0.7821,0.7758,0.779,15840.0],["1983-08-26",0.779,0.7821,0.7758,0.7758,36960.0],["1983-08-29",0.779,0.7948,0.779,0.7885,16720.0],["1983-08-30",0.7885,0.7948,0.7821,0.7948,57200.0],["1983-08-31",0.7948,0.7948,0.7821,0.7916,22000.0],["1983-09-01",0.7853,0.7853,0.7821,0.7821,7920.0],["1983-09-02",0.7821,0.8011,0.7821,0.8011,10560.0],["1983-09-06",0.8011,0.8075,0.7948,0.8075,29040.0],["1983-09-07",0.8075,0.817,0.8075,0.8106,36080.0],["1983-09-08",0.8138,0.8201,0.8138,0.817,5280.0],["1983-09-09",0.817,0.817,0.817,0.817,7040.0],["1983-09-12",0.8201,0.8296,0.8201,0.8296,36080.0],["1983-09-13",0.8265,0.8265,0.817,0.8233,18480.0],["1983-09-14",0.8233,0.8233,0.817,0.817,7920.0],["1983-09-15",0.817,0.8391,0.817,0.836,20240.0],["1983-09-16",0.836,0.8455,0.836,0.8455,24640.0],["1983-09-19",0.8455,0.8645,0.8455,0.8645,66000.0],["1983-09-20",0.8613,0.8613,0.8518,0.8613,25520.0],["1983-09-21",0.8613,0.8613,0.8518,0.8613,45760.0],["1983-09-22",0.8613,0.8613,0.8518,0.8518,26400.0],["1983-09-23",0.8518,0.8645,0.8455,0.8518,22000.0],["1983-09-26",0.8391,0.8391,0.8296,0.8391,22880.0],["1983-09-27",0.8391,0.8391,0.817,0.8201,36960.0],["1983-09-28",0.8233,0.8296,0.8233,0.8233,13200.0],["1983-09-29",0.8233,0.8296,0.817,0.8296,16720.0],["1983-09-30",0.8296,0.8296,0.8233,0.8233,14080.0],["1983-10-03",0.8233,0.8233,0.817,0.8233,14080.0],["1983-10-04",0.8233,0.836,0.817,0.836,24640.0],["1983-10-05",0.836,0.8391,0.8296,0.8328,19360.0],["1983-10-06",0.8328,0.8391,0.8328,0.8391,11440.0],["1983-10-07",0.8391,0.8391,0.8296,0.8391,8800.0],["1983-10-10",0.8455,0.8518,0.8455,0.8518,29920.0],["1983-10-11",0.8518,0.8518,0.8518,0.8518,7040.0],["1983-10-12",0.8518,0.8518,0.8455,0.8455,28160.0],["1983-10-13",0.8455,0.8455,0.8423,0.8455,9680.0],["1983-10-14",0.8455,0.8455,0.8455,0.8455,3520.0],["1983-10-17",0.8518,0.8581,0.8518,0.8518,21120.0],["1983-10-18",0.8518,0.8581,0.8518,0.8518,29040.0],["1983-10-19",0.8518,0.8581,0.8455,0.8455,58080.0],["1983-10-20",0.8455,0.8581,0.8455,0.8518,22000.0],["1983-10-21",0.8518,0.8581,0.8518,0.855,16720.0],["1983-10-24",0.8518,0.8518,0.8455,0.8518,18480.0],["1983-10-25",0.8518,0.8581,0.8455,0.8455,18480.0],["1983-10-26",0.8391,0.8391,0.8328,0.8328,13200.0],["1983-10-27",0.8265,0.8265,0.8075,0.8075,38720.0],["1983-10-28",0.8075,0.8106,0.8075,0.8106,19360.0],["1983-10-31",0.8106,0.817,0.8011,0.8075,27280.0],["1983-11-01",0.8075,0.8138,0.8011,0.8138,21120.0],["1983-11-02",0.8138,0.817,0.8075,0.817,13200.0],["1983-11-03",0.817,0.817,0.8075,0.817,20240.0],["1983-11-04",0.8106,0.8106,0.8075,0.8106,16720.0],["1983-11-07",0.8106,0.8201,0.8075,0.817,13200.0],["1983-11-08",0.817,0.8233,0.817,0.8233,7920.0],["1983-11-09",0.8233,0.8296,0.817,0.8296,35200.0],["1983-11-10",0.8296,0.836,0.8233,0.8296,24640.0],["1983-11-11",0.8296,0.8328,0.8233,0.8296,17600.0],["1983-11-14",0.8296,0.836,0.8296,0.8296,22000.0],["1983-11-15",0.8265,0.8265,0.8265,0.8265,14080.0],["1983-11-16",0.8265,0.8296,0.8201,0.8201,14080.0],["1983-11-17",0.8201,0.836,0.8201,0.8296,22880.0],["1983-11-18",0.8233,0.8233,0.817,0.8233,14080.0],["1983-11-21",0.817,0.817,0.8075,0.8075,27280.0],["1983-11-22",0.8075,0.8106,0.8075,0.8106,22880.0],["1983-11-23",0.8138,0.836,0.8138,0.8296,40480.0],["1983-11-25",0.836,0.8391,0.836,0.8391,17600.0],["1983-11-28",0.8391,0.8391,0.836,0.8391,5280.0],["1983-11-29",0.8391,0.8581,0.836,0.8581,41360.0],["1983-11-30",0.8581,0.8613,0.8391,0.8455,17600.0],["1983-12-01",0.8455,0.8518,0.8391,0.8391,8800.0],["1983-12-02",0.8391,0.8455,0.8391,0.8391,7920.0],["1983-12-05",0.8391,0.8455,0.8328,0.8455,26400.0],["1983-12-06",0.8455,0.8581,0.8391,0.8581,27280.0],["1983-12-07",0.8518,0.8518,0.8391,0.8486,29040.0],["1983-12-08",0.8486,0.8518,0.8455,0.8518,9680.0],["1983-12-09",0.8518,0.8581,0.8518,0.8581,14080.0],["1983-12-12",0.8518,0.8518,0.8518,0.8518,880.0],["1983-12-13",0.8518,0.874,0.8518,0.874,76560.0],["1983-12-14",0.8708,0.8708,0.8645,0.8645,30800.0],["1983-12-15",0.8708,0.874,0.8708,0.8708,30800.0],["1983-12-16",0.8708,0.8771,0.8708,0.874,65120.0],["1983-12-19",0.874,0.874,0.8708,0.8708,21120.0],["1983-12-20",0.8708,0.893,0.8708,0.8866,51040.0],["1983-12-21",0.8866,0.9151,0.8866,0.9151,44000.0],["1983-12-22",0.9151,0.9278,0.9056,0.912,45760.0],["1983-12-23",0.9025,0.9025,0.8993,0.8993,42240.0],["1983-12-27",0.893,0.893,0.8645,0.8708,26400.0],["1983-12-28",0.8708,0.8708,0.855,0.855,25520.0],["1983-12-29",0.8518,0.8518,0.8391,0.8391,12320.0],["1983-12-30",0.8391,0.8391,0.836,0.836,6160.0],["1984-01-03",0.836,0.8391,0.8233,0.8296,38720.0],["1984-01-04",0.8296,0.8328,0.8201,0.8328,31680.0],["1984-01-05",0.8391,0.8708,0.8391,0.8708,22880.0],["1984-01-06",0.8645,0.8645,0.8455,0.8455,19360.0],["1984-01-09",0.8518,0.8581,0.8518,0.8518,18480.0],["1984-01-10",0.855,0.8613,0.855,0.855,8800.0],["1984-01-11",0.855,0.8708,0.855,0.8676,52800.0],["1984-01-12",0.8676,0.874,0.8676,0.8708,21120.0],["1984-01-13",0.8771,0.8835,0.8771,0.8835,22880.0],["1984-01-16",0.8835,0.8993,0.8803,0.8993,22000.0],["1984-01-17",0.8993,0.9025,0.893,0.8993,21120.0],["1984-01-18",0.9025,0.9088,0.9025,0.9088,39600.0],["1984-01-19",0.9088,0.9088,0.9025,0.9025,18480.0],["1984-01-20",0.9025,0.9025,0.8993,0.9025,29920.0],["1984-01-23",0.8961,0.8961,0.8803,0.8803,31680.0],["1984-01-24",0.8803,0.893,0.8803,0.893,26400.0],["1984-01-25",0.8866,0.8866,0.8803,0.8803,14080.0],["1984-01-26",0.8803,0.8803,0.8803,0.8803,15840.0],["1984-01-27",0.8803,0.8803,0.8803,0.8803,7040.0],["1984-01-30",0.8803,0.8993,0.8803,0.8993,30800.0],["1984-01-31",0.8993,0.8993,0.8866,0.8866,22000.0],["1984-02-01",0.8866,0.8866,0.8803,0.8866,7920.0],["1984-02-02",0.8866,0.8866,0.8803,0.8803,13200.0],["1984-02-03",0.8771,0.8771,0.874,0.874,21120.0],["1984-02-06",0.874,0.8803,0.874,0.874,65120.0],["1984-02-07",0.874,0.9025,0.874,0.9025,36080.0],["1984-02-08",0.9025,0.9025,0.8866,0.8961,49280.0],["1984-02-09",0.8961,0.8961,0.8898,0.8898,28160.0],["1984-02-10",0.8898,0.8993,0.8898,0.8898,13200.0],["1984-02-13",0.8898,0.8898,0.874,0.874,42240.0],["1984-02-14",0.874,0.8866,0.874,0.8866,11440.0],["1984-02-15",0.8866,0.893,0.8866,0.893,37840.0],["1984-02-16",0.8898,0.8898,0.8803,0.8803,22880.0],["1984-02-17",0.8866,0.8993,0.8866,0.893,16720.0],["1984-02-21",0.893,0.8993,0.8866,0.8898,37840.0],["1984-02-22",0.893,0.8961,0.893,0.8961,8800.0],["1984-02-23",0.8961,0.8961,0.8866,0.8898,29920.0],["1984-02-24",0.8898,0.9025,0.8866,0.9025,30800.0],["1984-02-27",0.9025,0.9088,0.8993,0.9088,11440.0],["1984-02-28",0.9088,0.9088,0.8993,0.9025,63360.0],["1984-02-29",0.9025,0.9056,0.9025,0.9056,15840.0],["1984-03-01",0.9056,0.9088,0.9025,0.9088,33440.0],["1984-03-02",0.9088,0.9151,0.9025,0.9088,38720.0],["1984-03-05",0.9088,0.9151,0.9056,0.912,12320.0],["1984-03-06",0.912,0.9151,0.9025,0.9151,28160.0],["1984-03-07",0.9088,0.9088,0.9025,0.9025,21120.0],["1984-03-08",0.9025,0.9088,0.8993,0.9088,11440.0],["1984-03-09",0.9088,0.9151,0.9025,0.9025,20240.0],["1984-03-12",0.9025,0.9056,0.9025,0.9025,28160.0],["1984-03-13",0.9025,0.912,0.9025,0.912,9680.0],["1984-03-14",0.912,0.9151,0.9056,0.9056,11440.0],["1984-03-15",0.912,0.9563,0.912,0.9563,99440.0],["1984-03-16",0.9563,0.9658,0.9373,0.9373,102080.0],["1984-03-19",0.9373,0.9563,0.9278,0.9405,86240.0],["1984-03-20",0.9405,0.9531,0.9341,0.9531,239360.0],["1984-03-21",0.9531,0.9563,0.9436,0.9468,155760.0],["1984-03-22",0.9468,0.9753,0.9468,0.9658,44880.0],["1984-03-23",0.969,1.0354,0.969,1.0228,264000.0],["1984-03-26",0.9974,0.9974,0.9658,0.9753,100320.0],["1984-03-27",0.9753,0.9753,0.9626,0.9626,29040.0],["1984-03-28",0.9626,0.9658,0.9563,0.9658,50160.0],["1984-03-29",0.9658,0.9658,0.9563,0.9626,17600.0],["1984-03-30",0.9626,0.9626,0.9563,0.9563,7920.0],["1984-04-02",0.9563,0.9626,0.9563,0.9626,7040.0],["1984-04-03",0.9626,0.9848,0.9563,0.9784,44880.0],["1984-04-04",0.9784,0.9784,0.9658,0.9658,16720.0],["1984-04-05",0.9721,0.9784,0.9721,0.9721,12320.0],["1984-04-06",0.9658,0.9658,0.9563,0.9563,16720.0],["1984-04-09",0.9563,0.9658,0.9563,0.9658,11440.0],["1984-04-10",0.9721,0.9879,0.9721,0.9816,98560.0],["1984-04-11",0.9816,0.9911,0.9816,0.9879,66000.0],["1984-04-12",0.9879,0.9879,0.9721,0.9784,33440.0],["1984-04-13",0.9784,0.9784,0.9595,0.9784,47520.0],["1984-04-16",0.9784,0.9848,0.9784,0.9784,26400.0],["1984-04-17",0.9784,0.9879,0.9784,0.9816,21120.0],["1984-04-18",0.9816,0.9879,0.9816,0.9816,12320.0],["1984-04-19",0.9816,0.9848,0.9721,0.9816,58080.0],["1984-04-23",0.9816,0.9816,0.9658,0.9689,74800.0],["1984-04-24",0.9721,0.9816,0.9721,0.9753,46640.0],["1984-04-25",0.9784,0.9879,0.9784,0.9879,39600.0],["1984-04-26",0.9911,1.0006,0.9911,0.9974,58080.0],["1984-04-27",0.9974,1.0038,0.9943,1.0006,88880.0],["1984-04-30",1.0006,1.0259,1.0006,1.0259,181280.0],["1984-05-01",1.0291,1.0449,1.0291,1.0418,89760.0],["1984-05-02",1.0449,1.0608,1.0449,1.0544,91520.0],["1984-05-03",1.0544,1.0608,1.0481,1.0576,70400.0],["1984-05-04",1.0576,1.0576,1.0291,1.0291,63360.0],["1984-05-07",1.0291,1.0354,1.0259,1.0354,227040.0],["1984-05-08",1.0354,1.0354,1.0196,1.0259,47520.0],["1984-05-09",1.0259,1.0259,1.0196,1.0196,22880.0],["1984-05-10",1.0164,1.0164,1.0101,1.0164,124080.0],["1984-05-11",1.0164,1.0228,1.0101,1.0101,47520.0],["1984-05-14",1.0101,1.0164,1.0101,1.0101,14080.0],["1984-05-15",1.0101,1.0228,1.0101,1.0164,38720.0],["1984-05-16",1.0164,1.0291,1.0164,1.0291,16720.0],["1984-05-17",1.0291,1.0291,1.0259,1.0291,57200.0],["1984-05-18",1.0291,1.0291,1.0196,1.0291,52800.0],["1984-05-21",1.0323,1.0386,1.0323,1.0386,9240.0],["1984-05-22",1.0386,1.0386,1.0133,1.0133,25520.0],["1984-05-23",1.0133,1.0259,1.0133,1.0259,14080.0],["1984-05-24",1.0196,1.0196,1.0006,1.0196,33440.0],["1984-05-25",1.1216,1.1216,1.1076,1.1216,40000.0],["1984-05-29",1.1216,1.1216,1.0867,1.1146,26000.0],["1984-05-30",1.1146,1.1146,1.1007,1.1146,66800.0],["1984-05-31",1.1146,1.1146,1.1076,1.1146,16000.0],["1984-06-01",1.1146,1.1146,1.0937,1.0937,11600.0],["1984-06-04",1.0937,1.1146,1.0867,1.1007,14000.0],["1984-06-05",1.1007,1.1076,1.0867,1.0937,8800.0],["1984-06-06",1.1007,1.1146,1.1007,1.1146,17200.0],["1984-06-07",1.1146,1.1146,1.0937,1.1076,13600.0],["1984-06-08",1.1007,1.1007,1.0728,1.0728,14800.0],["1984-06-11",1.0728,1.1007,1.0658,1.1007,14800.0],["1984-06-12",1.1007,1.1146,1.1007,1.1007,17200.0],["1984-06-13",1.1007,1.1146,1.1007,1.1146,20000.0],["1984-06-14",1.1146,1.1146,1.1076,1.1146,9600.0],["1984-06-15",1.1146,1.1146,1.0937,1.1007,16800.0],["1984-06-18",1.1007,1.1146,1.0937,1.1076,32800.0],["1984-06-19",1.1076,1.1076,1.0867,1.0937,27600.0],["1984-06-20",1.0937,1.1146,1.0867,1.1146,61200.0],["1984-06-21",1.1146,1.1146,1.1007,1.1146,27600.0],["1984-06-22",1.1146,1.1146,1.0867,1.1076,30000.0],["1984-06-25",1.1076,1.1076,1.0798,1.1007,15600.0],["1984-06-26",1.1007,1.1076,1.0937,1.0937,12000.0],["1984-06-27",1.0937,1.1076,1.0798,1.0798,16800.0],["1984-06-28",1.0798,1.1076,1.0798,1.1076,25600.0],["1984-06-29",1.1076,1.1076,1.0937,1.0937,22000.0],["1984-07-02",1.0937,1.1007,1.0867,1.0867,15200.0],["1984-07-03",1.0867,1.0867,1.0658,1.0658,14000.0],["1984-07-05",1.0658,1.0798,1.0589,1.0589,100000.0],["1984-07-06",1.0589,1.0658,1.031,1.0449,12800.0],["1984-07-09",1.0449,1.0589,1.031,1.0589,77600.0],["1984-07-10",1.0589,1.1076,1.0519,1.1007,49600.0],["1984-07-11",1.1076,1.1216,1.1076,1.1076,25600.0],["1984-07-12",1.1076,1.1285,1.1076,1.1216,20000.0],["1984-07-13",1.1216,1.1285,1.1146,1.1216,26800.0],["1984-07-16",1.1216,1.1703,1.1146,1.1564,164800.0],["1984-07-17",1.1564,1.1843,1.1285,1.1425,28800.0],["1984-07-18",1.1425,1.1425,1.1216,1.1285,23600.0],["1984-07-19",1.1285,1.1355,1.1216,1.1285,15200.0],["1984-07-20",1.1285,1.1425,1.1216,1.1355,19600.0],["1984-07-23",1.1355,1.1425,1.1285,1.1285,9200.0],["1984-07-24",1.1285,1.1425,1.1285,1.1285,9200.0],["1984-07-25",1.1285,1.1355,1.1216,1.1216,20800.0],["1984-07-26",1.1216,1.1285,1.1146,1.1216,13600.0],["1984-07-27",1.1216,1.1425,1.1216,1.1355,11600.0],["1984-07-30",1.1355,1.1564,1.1216,1.1285,16000.0],["1984-07-31",1.1285,1.1425,1.1285,1.1425,6000.0],["1984-08-01",1.1425,1.1703,1.1425,1.1634,21600.0],["1984-08-02",1.1634,1.1634,1.1355,1.1355,13200.0],["1984-08-03",1.1355,1.1703,1.1285,1.1564,57200.0],["1984-08-06",1.1564,1.1982,1.1285,1.1285,71200.0],["1984-08-07",1.1285,1.1564,1.1285,1.1425,29200.0],["1984-08-08",1.1425,1.1634,1.1355,1.1494,18000.0],["1984-08-09",1.1494,1.1982,1.1425,1.1843,22800.0],["1984-08-10",1.2121,1.2609,1.2121,1.2539,109600.0],["1984-08-13",1.2818,1.3375,1.2818,1.2957,50800.0],["1984-08-14",1.2957,1.3375,1.2957,1.3166,78000.0],["1984-08-15",1.3166,1.3375,1.2957,1.3236,46400.0],["1984-08-16",1.3236,1.3654,1.3097,1.3515,34800.0],["1984-08-17",1.3515,1.3515,1.3236,1.3515,80000.0],["1984-08-20",1.3515,1.3515,1.3375,1.3375,68400.0],["1984-08-21",1.3375,1.4142,1.3375,1.3933,48800.0],["1984-08-22",1.3933,1.4142,1.3863,1.3863,62000.0],["1984-08-23",1.3793,1.3793,1.3375,1.3584,35200.0],["1984-08-24",1.3584,1.3724,1.3515,1.3515,27200.0],["1984-08-27",1.3515,1.3933,1.3515,1.3654,32400.0],["1984-08-28",1.3654,1.3654,1.3445,1.3445,18400.0],["1984-08-29",1.3445,1.3654,1.3445,1.3445,16400.0],["1984-08-30",1.3515,1.3654,1.3515,1.3654,14400.0],["1984-08-31",1.3584,1.3584,1.3515,1.3584,6400.0],["1984-09-04",1.3584,1.3793,1.3584,1.3654,49200.0],["1984-09-05",1.3654,1.3933,1.3654,1.3933,35600.0],["1984-09-06",1.3933,1.4072,1.3933,1.3933,25600.0],["1984-09-07",1.3933,1.4072,1.3933,1.4072,28000.0],["1984-09-10",1.4002,1.4002,1.3933,1.3933,56800.0],["1984-09-11",1.4002,1.4211,1.4002,1.4072,37600.0],["1984-09-12",1.4072,1.4142,1.3654,1.3654,31600.0],["1984-09-13",1.3654,1.3793,1.3515,1.3793,13600.0],["1984-09-14",1.4002,1.449,1.4002,1.449,109600.0],["1984-09-17",1.449,1.4629,1.442,1.4629,42400.0],["1984-09-18",1.4629,1.4699,1.4351,1.4351,142400.0],["1984-09-19",1.4351,1.4629,1.4002,1.4629,33600.0],["1984-09-20",1.4629,1.4629,1.4351,1.4351,5200.0],["1984-09-21",1.4351,1.449,1.4211,1.442,32400.0],["1984-09-24",1.4072,1.4072,1.3933,1.4072,5200.0],["1984-09-25",1.4072,1.4072,1.3863,1.4072,13200.0],["1984-09-26",1.4072,1.4211,1.4002,1.4072,20400.0],["1984-09-27",1.4072,1.4351,1.4072,1.4351,16800.0],["1984-09-28",1.4351,1.442,1.4072,1.4072,8400.0],["1984-10-01",1.4072,1.4142,1.4002,1.4142,16400.0],["1984-10-02",1.4142,1.4142,1.4002,1.4002,10400.0],["1984-10-03",1.4002,1.4072,1.4002,1.4002,42000.0],["1984-10-04",1.4002,1.4072,1.4002,1.4002,8000.0],["1984-10-05",1.4002,1.4142,1.4002,1.4142,22800.0],["1984-10-08",1.4142,1.4142,1.4002,1.4142,12800.0],["1984-10-09",1.4142,1.4281,1.4072,1.4211,6400.0],["1984-10-10",1.4211,1.4351,1.4072,1.4142,20000.0],["1984-10-11",1.4142,1.4351,1.4142,1.4142,18400.0],["1984-10-12",1.4142,1.4629,1.4142,1.449,49600.0],["1984-10-15",1.449,1.4699,1.449,1.456,26000.0],["1984-10-16",1.456,1.4699,1.456,1.456,10000.0],["1984-10-17",1.456,1.4838,1.456,1.456,41600.0],["1984-10-18",1.456,1.4769,1.456,1.4769,21200.0],["1984-10-19",1.4769,1.6023,1.4769,1.5744,136000.0],["1984-10-22",1.5744,1.6023,1.5744,1.5744,464400.0],["1984-10-23",1.5744,1.5953,1.5744,1.5883,42800.0],["1984-10-24",1.5883,1.5953,1.5814,1.5814,29600.0],["1984-10-25",1.5814,1.5953,1.5814,1.5814,33600.0],["1984-10-26",1.5814,1.5883,1.5814,1.5814,56000.0],["1984-10-29",1.5814,1.5953,1.5814,1.5814,25600.0],["1984-10-30",1.5814,1.5953,1.5814,1.5814,31200.0],["1984-10-31",1.5814,1.5953,1.5814,1.5814,18800.0],["1984-11-01",1.5814,1.5953,1.5814,1.5883,14800.0],["1984-11-02",1.5883,1.5953,1.5883,1.5953,24400.0],["1984-11-05",1.6023,1.6231,1.6023,1.6162,45600.0],["1984-11-06",1.6162,1.6162,1.6023,1.6162,29600.0],["1984-11-07",1.6162,1.6162,1.5953,1.5953,35600.0],["1984-11-08",1.5953,1.6092,1.5883,1.6092,95600.0],["1984-11-09",1.6092,1.6231,1.6023,1.6092,27600.0],["1984-11-12",1.6092,1.6231,1.6023,1.6023,17600.0],["1984-11-13",1.6023,1.6162,1.6023,1.6023,20800.0],["1984-11-14",1.6023,1.6092,1.6023,1.6023,11600.0],["1984-11-15",1.6023,1.6162,1.6023,1.6023,10800.0],["1984-11-16",1.6023,1.6023,1.6023,1.6023,10400.0],["1984-11-19",1.6023,1.6023,1.5883,1.5953,24800.0],["1984-11-20",1.5883,1.5883,1.5744,1.5814,47600.0],["1984-11-21",1.5814,1.5883,1.5744,1.5814,77200.0],["1984-11-23",1.5814,1.5883,1.5814,1.5814,8800.0],["1984-11-26",1.5814,1.5953,1.5814,1.5814,40000.0],["1984-11-27",1.5814,1.5883,1.5674,1.5674,18000.0],["1984-11-28",1.5605,1.5605,1.5326,1.5605,20400.0],["1984-11-29",1.5605,1.5605,1.5465,1.5605,23200.0],["1984-11-30",1.5605,1.5674,1.5047,1.5396,100400.0],["1984-12-03",1.5256,1.5256,1.449,1.449,52800.0],["1984-12-04",1.4351,1.4351,1.3654,1.3654,92400.0],["1984-12-05",1.3515,1.3515,1.3375,1.3515,59200.0],["1984-12-06",1.3515,1.3724,1.3445,1.3515,28000.0],["1984-12-07",1.3515,1.3584,1.3375,1.3375,47200.0],["1984-12-10",1.3375,1.3793,1.3306,1.3793,24000.0],["1984-12-11",1.3793,1.3933,1.3724,1.3863,18800.0],["1984-12-12",1.3863,1.4002,1.3793,1.4002,19600.0],["1984-12-13",1.4002,1.4002,1.3933,1.4002,10400.0],["1984-12-14",1.4002,1.442,1.3933,1.442,50400.0],["1984-12-17",1.442,1.456,1.4281,1.4351,26400.0],["1984-12-18",1.4351,1.456,1.4351,1.456,14000.0],["1984-12-19",1.4629,1.4699,1.4629,1.4629,13600.0],["1984-12-20",1.4629,1.4699,1.456,1.4699,18400.0],["1984-12-21",1.4699,1.4769,1.456,1.4769,29200.0],["1984-12-24",1.4629,1.4629,1.449,1.449,10400.0],["1984-12-26",1.449,1.4629,1.449,1.4629,16800.0],["1984-12-27",1.4629,1.4699,1.4629,1.4629,8800.0],["1984-12-28",1.4629,1.4629,1.456,1.456,17200.0],["1984-12-31",1.456,1.4629,1.449,1.449,17600.0],["1985-01-02",1.449,1.4629,1.449,1.449,42800.0],["1985-01-03",1.449,1.449,1.4072,1.4211,9200.0],["1985-01-04",1.4211,1.4351,1.4072,1.4072,12800.0],["1985-01-07",1.4072,1.4351,1.3933,1.3933,32800.0],["1985-01-08",1.3933,1.4211,1.3863,1.4211,35200.0],["1985-01-09",1.4211,1.442,1.4072,1.4072,68400.0],["1985-01-10",1.4211,1.449,1.4211,1.442,46800.0],["1985-01-11",1.442,1.4699,1.4351,1.4699,28800.0],["1985-01-14",1.4699,1.4699,1.4211,1.4281,56000.0],["1985-01-15",1.4281,1.4629,1.4281,1.4629,26400.0],["1985-01-16",1.4629,1.4699,1.456,1.456,14000.0],["1985-01-17",1.456,1.4699,1.456,1.4629,20400.0],["1985-01-18",1.4629,1.4978,1.4629,1.4978,39600.0],["1985-01-21",1.4908,1.4908,1.4769,1.4769,12000.0],["1985-01-22",1.4838,1.5047,1.4838,1.4838,29600.0],["1985-01-23",1.4838,1.5047,1.4838,1.5047,12800.0],["1985-01-24",1.5047,1.5047,1.4908,1.5047,14000.0],["1985-01-25",1.4978,1.4978,1.4769,1.4838,18800.0],["1985-01-28",1.4838,1.4978,1.4351,1.449,75200.0],["1985-01-29",1.449,1.4629,1.4351,1.442,11200.0],["1985-01-30",1.442,1.4699,1.442,1.456,32000.0],["1985-01-31",1.456,1.4699,1.449,1.449,31600.0],["1985-02-01",1.449,1.4629,1.449,1.449,12800.0],["1985-02-04",1.449,1.456,1.4351,1.442,523600.0],["1985-02-05",1.442,1.456,1.4281,1.456,421200.0],["1985-02-06",1.456,1.4699,1.456,1.456,8800.0],["1985-02-07",1.456,1.4769,1.449,1.449,53600.0],["1985-02-08",1.449,1.4699,1.449,1.4629,22800.0],["1985-02-11",1.4629,1.4769,1.449,1.4629,18000.0],["1985-02-12",1.4629,1.4908,1.4629,1.4629,12400.0],["1985-02-13",1.4629,1.4978,1.456,1.4978,35600.0],["1985-02-14",1.4978,1.5117,1.4699,1.5047,27200.0],["1985-02-15",1.5047,1.5047,1.4769,1.4769,18800.0],["1985-02-19",1.4769,1.4769,1.456,1.4769,30000.0],["1985-02-20",1.4769,1.4769,1.456,1.4769,20000.0],["1985-02-21",1.4769,1.4769,1.4629,1.4769,22000.0],["1985-02-22",1.4699,1.4699,1.4629,1.4629,12800.0],["1985-02-25",1.4629,1.4769,1.456,1.4699,99200.0],["1985-02-26",1.4699,1.4699,1.442,1.456,38000.0],["1985-02-27",1.456,1.456,1.456,1.456,173200.0],["1985-02-28",1.456,1.4699,1.456,1.456,21600.0],["1985-03-01",1.456,1.4699,1.456,1.4699,8000.0],["1985-03-04",1.4699,1.4908,1.456,1.4769,14400.0],["1985-03-05",1.4769,1.4908,1.4769,1.4769,6800.0],["1985-03-06",1.4769,1.4908,1.4769,1.4908,12000.0],["1985-03-07",1.4908,1.5047,1.4838,1.5047,18400.0],["1985-03-08",1.5047,1.5535,1.4908,1.5535,28000.0],["1985-03-11",1.5535,1.5535,1.5465,1.5465,16400.0],["1985-03-12",1.5465,1.5605,1.5465,1.5465,10000.0],["1985-03-13",1.5396,1.5396,1.5117,1.5256,10800.0],["1985-03-14",1.5396,1.5535,1.5396,1.5396,19600.0],["1985-03-15",1.5396,1.5465,1.5326,1.5326,3600.0],["1985-03-18",1.5326,1.5465,1.5187,1.5187,432400.0],["1985-03-19",1.5187,1.5744,1.5187,1.5744,297200.0],["1985-03-20",1.5744,1.5814,1.5605,1.5605,29200.0],["1985-03-21",1.5605,1.5814,1.5605,1.5814,29200.0],["1985-03-22",1.5814,1.5953,1.5674,1.5744,248800.0],["1985-03-25",1.5465,1.5465,1.5117,1.5256,14000.0],["1985-03-26",1.5117,1.5117,1.5047,1.5047,7600.0],["1985-03-27",1.5047,1.5326,1.5047,1.5326,19600.0],["1985-03-28",1.5256,1.5256,1.5047,1.5047,26000.0],["1985-03-29",1.5047,1.5326,1.5047,1.5047,15200.0],["1985-04-01",1.5047,1.5187,1.5047,1.5047,11200.0],["1985-04-02",1.5047,1.5187,1.5047,1.5047,10800.0],["1985-04-03",1.5047,1.5187,1.4908,1.5187,22400.0],["1985-04-04",1.5187,1.5187,1.4908,1.5117,24800.0],["1985-04-08",1.5256,1.5744,1.5256,1.5744,46000.0],["1985-04-09",1.5744,1.5953,1.5744,1.5883,59200.0],["1985-04-10",1.5744,1.5744,1.5465,1.5605,18800.0],["1985-04-11",1.5535,1.5535,1.5396,1.5396,6000.0],["1985-04-12",1.5396,1.5396,1.5326,1.5326,12000.0],["1985-04-15",1.5326,1.5465,1.5326,1.5326,11600.0],["1985-04-16",1.5326,1.5465,1.5326,1.5326,16000.0],["1985-04-17",1.5326,1.5396,1.5326,1.5326,28000.0],["1985-04-18",1.5326,1.5326,1.5326,1.5326,5600.0],["1985-04-19",1.5326,1.5465,1.5326,1.5326,11200.0],["1985-04-22",1.5326,1.5535,1.5326,1.5326,9200.0],["1985-04-23",1.5326,1.5465,1.5326,1.5326,13200.0],["1985-04-24",1.5326,1.5326,1.5326,1.5326,6000.0],["1985-04-25",1.5326,1.5465,1.5326,1.5396,14400.0],["1985-04-26",1.5396,1.5465,1.5326,1.5396,15600.0],["1985-04-29",1.5396,1.5396,1.5326,1.5326,13200.0],["1985-04-30",1.5326,1.5465,1.5326,1.5465,6400.0],["1985-05-01",1.5465,1.5605,1.5326,1.5535,25600.0],["1985-05-02",1.5535,1.5605,1.5465,1.5465,6400.0],["1985-05-03",1.5465,1.5814,1.5465,1.5465,16800.0],["1985-05-06",1.5465,1.5465,1.5326,1.5326,14400.0],["1985-05-07",1.5326,1.5465,1.5326,1.5465,10000.0],["1985-05-08",1.5465,1.5674,1.5326,1.5605,28800.0],["1985-05-09",1.5605,1.5605,1.5535,1.5535,15600.0],["1985-05-10",1.5535,1.5744,1.5326,1.5396,31600.0],["1985-05-13",1.5396,1.5535,1.5326,1.5396,22400.0],["1985-05-14",1.5465,1.5605,1.5465,1.5605,13200.0],["1985-05-15",1.5605,1.5605,1.5465,1.5535,6800.0],["1985-05-16",1.5535,1.5605,1.5465,1.5605,12400.0],["1985-05-17",1.5605,1.5744,1.5465,1.5674,29200.0],["1985-05-20",1.5674,1.5744,1.5605,1.5605,22000.0],["1985-05-21",1.5605,1.5674,1.5535,1.5535,19600.0],["1985-05-22",1.5535,1.5674,1.5465,1.5605,13600.0],["1985-05-23",1.5605,1.5674,1.5605,1.5605,14400.0],["1985-05-24",1.5605,1.5605,1.5605,1.5605,2800.0],["1985-05-28",1.5605,1.5674,1.5535,1.5535,8800.0],["1985-05-29",1.5535,1.5744,1.5535,1.5605,30000.0],["1985-05-30",1.5605,1.5674,1.5605,1.5605,12400.0],["1985-05-31",1.5605,1.6023,1.5605,1.5953,38400.0],["1985-06-03",1.5953,1.6022,1.5744,1.5883,8400.0],["1985-06-04",1.5883,1.5953,1.5744,1.5814,18000.0],["1985-06-05",1.5814,1.5883,1.5814,1.5814,15200.0],["1985-06-06",1.5814,1.6162,1.5814,1.6162,31200.0],["1985-06-07",1.6231,1.6371,1.6231,1.6231,25600.0],["1985-06-10",1.6371,1.6649,1.6371,1.6649,33200.0],["1985-06-11",1.6649,1.6719,1.644,1.6719,26400.0],["1985-06-12",1.6719,1.6789,1.658,1.6719,18400.0],["1985-06-13",1.6719,1.6719,1.6719,1.6719,23200.0],["1985-06-14",1.6719,1.6858,1.6719,1.6719,7600.0],["1985-06-17",1.6789,1.6998,1.6789,1.6998,26000.0],["1985-06-18",1.6998,1.6998,1.6649,1.6928,52800.0],["1985-06-19",1.6928,1.6998,1.6789,1.6789,19600.0],["1985-06-20",1.6789,1.6789,1.658,1.658,12400.0],["1985-06-21",1.658,1.6719,1.644,1.658,42400.0],["1985-06-24",1.644,1.644,1.6231,1.6371,4800.0],["1985-06-25",1.6371,1.644,1.6301,1.644,17600.0],["1985-06-26",1.644,1.651,1.6301,1.6301,22000.0],["1985-06-27",1.6301,1.644,1.6301,1.644,8400.0],["1985-06-28",1.6162,1.6162,1.6023,1.6162,37600.0],["1985-07-01",1.6162,1.6162,1.5953,1.5953,7200.0],["1985-07-02",1.5953,1.6301,1.5953,1.6301,12800.0],["1985-07-03",1.6301,1.6301,1.5953,1.5953,10400.0],["1985-07-05",1.5953,1.6092,1.5953,1.6092,21200.0],["1985-07-08",1.6092,1.6092,1.5953,1.6023,46000.0],["1985-07-09",1.6092,1.6231,1.6092,1.6162,32000.0],["1985-07-10",1.6162,1.6231,1.6092,1.6162,14000.0],["1985-07-11",1.6162,1.6162,1.5953,1.5953,21200.0],["1985-07-12",1.5953,1.6092,1.5953,1.5953,7200.0],["1985-07-15",1.5953,1.6092,1.5883,1.6092,29200.0],["1985-07-16",1.6092,1.6092,1.5883,1.6023,36000.0],["1985-07-17",1.6023,1.6162,1.5883,1.6092,153200.0],["1985-07-18",1.6022,1.6022,1.5883,1.5883,8000.0],["1985-07-19",1.5883,1.6092,1.5814,1.6092,26800.0],["1985-07-22",1.6022,1.6022,1.5883,1.5883,25600.0],["1985-07-23",1.5883,1.6023,1.5465,1.5465,54400.0],["1985-07-24",1.5465,1.5744,1.5465,1.5744,24000.0],["1985-07-25",1.5744,1.5814,1.5605,1.5674,20400.0],["1985-07-26",1.5674,1.5883,1.5674,1.5814,8000.0],["1985-07-29",1.5674,1.5674,1.5396,1.5535,10400.0],["1985-07-30",1.5396,1.5396,1.5047,1.5047,23600.0],["1985-07-31",1.5047,1.5605,1.5047,1.5256,37200.0],["1985-08-01",1.5396,1.5535,1.5396,1.5535,17600.0],["1985-08-02",1.5535,1.5535,1.5256,1.5396,12000.0],["1985-08-05",1.5326,1.5326,1.5187,1.5256,5200.0],["1985-08-06",1.5117,1.5117,1.4351,1.449,26800.0],["1985-08-07",1.442,1.442,1.4002,1.4351,107200.0],["1985-08-08",1.4351,1.456,1.4351,1.442,23600.0],["1985-08-09",1.442,1.456,1.4351,1.449,43200.0],["1985-08-12",1.456,1.4769,1.456,1.4629,30000.0],["1985-08-13",1.4629,1.4699,1.4629,1.4629,4000.0],["1985-08-14",1.4629,1.4699,1.456,1.4699,6000.0],["1985-08-15",1.4769,1.4908,1.4769,1.4908,21600.0],["1985-08-16",1.4908,1.4908,1.4629,1.4629,12400.0],["1985-08-19",1.4629,1.4769,1.4629,1.4699,8400.0],["1985-08-20",1.4699,1.4978,1.4699,1.4978,14400.0],["1985-08-21",1.4978,1.4978,1.4838,1.4838,19200.0],["1985-08-22",1.4838,1.4978,1.4629,1.4769,18000.0],["1985-08-23",1.4769,1.4978,1.4769,1.4769,25200.0],["1985-08-26",1.4769,1.4908,1.4629,1.4629,10800.0],["1985-08-27",1.4629,1.4978,1.4629,1.4978,27600.0],["1985-08-28",1.4978,1.5047,1.4908,1.4908,146000.0],["1985-08-29",1.4908,1.5047,1.4769,1.4769,10000.0],["1985-08-30",1.4769,1.4838,1.4699,1.4769,31200.0],["1985-09-03",1.4769,1.4978,1.4769,1.4838,18800.0],["1985-09-04",1.4838,1.4978,1.4838,1.4978,7600.0],["1985-09-05",1.4978,1.5047,1.4908,1.4908,11200.0],["1985-09-06",1.4908,1.4908,1.4769,1.4769,8800.0],["1985-09-09",1.4769,1.4838,1.4699,1.4838,16400.0],["1985-09-10",1.4838,1.4978,1.4769,1.4978,6000.0],["1985-09-11",1.4978,1.4978,1.4838,1.4838,16800.0],["1985-09-12",1.4838,1.5047,1.4838,1.4838,61200.0],["1985-09-13",1.4838,1.4908,1.4838,1.4908,8000.0],["1985-09-16",1.4908,1.4908,1.4769,1.4769,18000.0],["1985-09-17",1.4769,1.4908,1.4769,1.4769,14000.0],["1985-09-18",1.4769,1.4769,1.456,1.456,14400.0],["1985-09-19",1.456,1.4629,1.442,1.456,1215200.0],["1985-09-20",1.449,1.449,1.4351,1.449,6800.0],["1985-09-23",1.449,1.4629,1.4351,1.456,15600.0],["1985-09-24",1.456,1.456,1.4281,1.442,17600.0],["1985-09-25",1.442,1.442,1.4281,1.4281,15200.0],["1985-09-26",1.4281,1.4351,1.4142,1.4281,26800.0],["1985-09-30",1.4281,1.4351,1.4072,1.4072,34400.0],["1985-10-01",1.4142,1.4281,1.4142,1.4211,8000.0],["1985-10-02",1.4211,1.4281,1.4072,1.4281,20000.0],["1985-10-03",1.4281,1.4351,1.4281,1.4351,10400.0],["1985-10-04",1.4351,1.4351,1.4211,1.4351,9200.0],["1985-10-07",1.4351,1.4351,1.4072,1.4211,7600.0],["1985-10-08",1.4211,1.4351,1.4072,1.4281,86000.0],["1985-10-09",1.4281,1.442,1.4281,1.442,32400.0],["1985-10-10",1.442,1.442,1.4281,1.4281,32800.0],["1985-10-11",1.4281,1.4351,1.4211,1.4281,10800.0],["1985-10-14",1.4281,1.449,1.4211,1.4211,46400.0],["1985-10-15",1.4211,1.4281,1.4211,1.4211,8000.0],["1985-10-16",1.4211,1.4351,1.4072,1.4211,50400.0],["1985-10-17",1.4211,1.4281,1.4142,1.4142,8400.0],["1985-10-18",1.4142,1.4281,1.4072,1.4142,25600.0],["1985-10-21",1.4142,1.4281,1.4072,1.4072,20800.0],["1985-10-22",1.4072,1.4281,1.4072,1.4211,46000.0],["1985-10-23",1.4211,1.4281,1.4072,1.4281,17600.0],["1985-10-24",1.4281,1.4351,1.4211,1.4281,5600.0],["1985-10-25",1.4281,1.4351,1.4211,1.4351,55200.0],["1985-10-28",1.4351,1.442,1.4281,1.4351,785200.0],["1985-10-29",1.4351,1.442,1.4211,1.4211,22000.0],["1985-10-30",1.4211,1.4351,1.4142,1.4351,224400.0],["1985-10-31",1.4351,1.442,1.4281,1.4351,30800.0],["1985-11-01",1.4351,1.4699,1.4351,1.4629,288400.0],["1985-11-04",1.4629,1.4699,1.456,1.4629,50800.0],["1985-11-05",1.4629,1.4769,1.4629,1.4769,22800.0],["1985-11-06",1.4769,1.5047,1.4699,1.5047,59200.0],["1985-11-07",1.5047,1.5117,1.4908,1.4978,23200.0],["1985-11-08",1.4978,1.5187,1.4978,1.5187,14800.0],["1985-11-11",1.5326,1.5465,1.5326,1.5465,32400.0],["1985-11-12",1.5465,1.5744,1.5396,1.5744,38800.0],["1985-11-13",1.5744,1.5744,1.5117,1.5256,23200.0],["1985-11-14",1.5256,1.5674,1.5187,1.5465,28000.0],["1985-11-15",1.5465,1.5535,1.5256,1.5535,27200.0],["1985-11-18",1.5535,1.5535,1.5326,1.5465,20400.0],["1985-11-19",1.5465,1.5465,1.5256,1.5465,18400.0],["1985-11-20",1.5465,1.5535,1.5256,1.5326,17600.0],["1985-11-21",1.5326,1.5535,1.5187,1.5396,139600.0],["1985-11-22",1.5396,1.5605,1.5256,1.5605,33600.0],["1985-11-25",1.5605,1.5744,1.5605,1.5605,21200.0],["1985-11-26",1.5605,1.5744,1.5535,1.5535,16000.0],["1985-11-27",1.5674,1.6092,1.5674,1.6092,31200.0],["1985-11-29",1.6092,1.6371,1.6092,1.6371,9200.0],["1985-12-02",1.6371,1.644,1.6023,1.6023,47200.0],["1985-12-03",1.6023,1.6231,1.6023,1.6023,36800.0],["1985-12-04",1.6023,1.6092,1.5953,1.5953,15600.0],["1985-12-05",1.5953,1.6301,1.5883,1.6301,64000.0],["1985-12-06",1.6301,1.6371,1.6023,1.6023,11600.0],["1985-12-09",1.6023,1.644,1.5953,1.6301,25600.0],["1985-12-10",1.6301,1.6649,1.6232,1.6649,21200.0],["1985-12-11",1.6649,1.6649,1.6162,1.6231,209200.0],["1985-12-12",1.6231,1.6371,1.6162,1.6371,23600.0],["1985-12-13",1.6371,1.6371,1.6231,1.6231,28800.0],["1985-12-16",1.6231,1.6371,1.6162,1.6301,28000.0],["1985-12-17",1.6162,1.6162,1.6023,1.6162,20000.0],["1985-12-18",1.6162,1.6371,1.6023,1.6231,157600.0],["1985-12-19",1.6301,1.658,1.6301,1.6371,18000.0],["1985-12-20",1.6371,1.6858,1.6371,1.6789,33200.0],["1985-12-23",1.6719,1.6719,1.644,1.644,11600.0],["1985-12-24",1.6162,1.6162,1.5953,1.6092,10400.0],["1985-12-26",1.6092,1.6092,1.5953,1.6023,4400.0],["1985-12-27",1.6023,1.6162,1.5883,1.6023,27200.0],["1985-12-30",1.6023,1.6371,1.5953,1.6371,12800.0],["1985-12-31",1.6371,1.6371,1.5953,1.6023,35200.0],["1986-01-02",1.6023,1.6162,1.5953,1.6092,30000.0],["1986-01-03",1.6092,1.6231,1.6092,1.6231,30800.0],["1986-01-06",1.6231,1.6301,1.5953,1.6162,21600.0],["1986-01-07",1.6301,1.6649,1.6301,1.6649,26000.0],["1986-01-08",1.6649,1.7137,1.651,1.6998,54800.0],["1986-01-09",1.6998,1.6998,1.658,1.6719,79600.0],["1986-01-10",1.6719,1.6719,1.6371,1.6719,53600.0],["1986-01-13",1.6719,1.6928,1.6719,1.6719,28800.0],["1986-01-14",1.6719,1.7067,1.6719,1.7067,27200.0],["1986-01-15",1.7067,1.7346,1.6998,1.7346,22000.0],["1986-01-16",1.7346,1.7555,1.7276,1.7346,41600.0],["1986-01-17",1.7346,1.7694,1.7207,1.7485,16000.0],["1986-01-20",1.7485,1.7485,1.6928,1.6928,18800.0],["1986-01-21",1.6928,1.7067,1.6719,1.6719,34400.0],["1986-01-22",1.6649,1.6649,1.5953,1.6092,56400.0],["1986-01-23",1.6092,1.6301,1.6023,1.6301,22400.0],["1986-01-24",1.6301,1.6858,1.6301,1.6858,19200.0],["1986-01-27",1.6858,1.6998,1.6858,1.6998,15600.0],["1986-01-28",1.6998,1.7137,1.6928,1.6998,61600.0],["1986-01-29",1.6998,1.7207,1.6998,1.6998,47200.0],["1986-01-30",1.6998,1.7276,1.6998,1.7137,34400.0],["1986-01-31",1.7137,1.7416,1.7067,1.7416,46800.0],["1986-02-03",1.7416,1.7416,1.7207,1.7346,11600.0],["1986-02-04",1.7346,1.7416,1.7207,1.7276,14800.0],["1986-02-05",1.7276,1.7416,1.7207,1.7276,22000.0],["1986-02-06",1.7276,1.7276,1.7207,1.7207,29600.0],["1986-02-07",1.7207,1.7276,1.7137,1.7207,36000.0],["1986-02-10",1.7207,1.7694,1.7207,1.7694,38400.0],["1986-02-11",1.7694,1.7694,1.7416,1.7416,98000.0],["1986-02-12",1.7416,1.7485,1.7276,1.7276,12800.0],["1986-02-13",1.7276,1.7555,1.7276,1.7416,36800.0],["1986-02-14",1.7416,1.7555,1.7276,1.7346,18800.0],["1986-02-18",1.7346,1.7555,1.7346,1.7485,6000.0],["1986-02-19",1.7485,1.7555,1.7416,1.7416,34800.0],["1986-02-20",1.7416,1.7416,1.7346,1.7346,15600.0],["1986-02-21",1.7346,1.7416,1.7276,1.7416,28400.0],["1986-02-24",1.7416,1.7485,1.7276,1.7276,18000.0],["1986-02-25",1.7276,1.7485,1.7276,1.7416,8400.0],["1986-02-26",1.7416,1.7485,1.7276,1.7346,28800.0],["1986-02-27",1.7346,1.7834,1.7276,1.7834,23200.0],["1986-02-28",1.7834,1.8043,1.7834,1.8043,14400.0],["1986-03-03",1.8043,1.8043,1.7834,1.7903,26000.0],["1986-03-04",1.7903,1.8043,1.7834,1.7834,16800.0],["1986-03-05",1.7834,1.7903,1.7416,1.7555,18400.0],["1986-03-06",1.7485,1.7485,1.7276,1.7346,40800.0],["1986-03-07",1.7346,1.7694,1.7346,1.7555,28000.0],["1986-03-10",1.7625,1.7903,1.7625,1.7903,27200.0],["1986-03-11",1.7973,1.8043,1.7973,1.8043,7200.0],["1986-03-12",1.8043,1.8182,1.7973,1.8112,31200.0],["1986-03-13",1.8112,1.8112,1.7903,1.7973,33200.0],["1986-03-14",1.7973,1.8252,1.7973,1.8182,18000.0],["1986-03-17",1.8182,1.8252,1.8043,1.8112,47600.0],["1986-03-18",1.8112,1.867,1.8112,1.867,38000.0],["1986-03-19",1.867,1.9088,1.867,1.867,56400.0],["1986-03-20",1.867,1.8948,1.867,1.8739,35200.0],["1986-03-21",1.8809,1.9088,1.8809,1.9088,34800.0],["1986-03-24",1.8739,1.8739,1.8391,1.8391,40400.0],["1986-03-25",1.8391,1.8739,1.8321,1.867,39200.0],["1986-03-26",1.867,1.8739,1.86,1.86,10400.0],["1986-03-27",1.86,1.8739,1.86,1.8739,8800.0],["1986-03-31",1.8809,1.8948,1.8809,1.8948,24000.0],["1986-04-01",1.8948,1.8948,1.8879,1.8948,21200.0],["1986-04-02",1.8948,1.9157,1.8879,1.9088,30800.0],["1986-04-03",1.9088,1.9157,1.8879,1.8948,33200.0],["1986-04-04",1.8948,1.9088,1.8879,1.8879,39200.0],["1986-04-07",1.8879,1.8879,1.867,1.867,68000.0],["1986-04-08",1.867,1.9088,1.853,1.8879,32000.0],["1986-04-09",1.8739,1.8739,1.867,1.867,12800.0],["1986-04-10",1.8739,1.8948,1.8739,1.8739,24800.0],["1986-04-11",1.8739,1.8809,1.867,1.867,18400.0],["1986-04-14",1.8739,1.8879,1.8739,1.8809,11200.0],["1986-04-15",1.8809,1.8948,1.8809,1.8948,13200.0],["1986-04-16",1.9018,1.9366,1.9018,1.9366,21600.0],["1986-04-17",1.9436,1.9506,1.9436,1.9506,16800.0],["1986-04-18",1.9506,1.9854,1.9506,1.9854,26000.0],["1986-04-21",1.9854,2.0063,1.9854,1.9924,39200.0],["1986-04-22",1.9993,2.0063,1.9993,1.9993,16400.0],["1986-04-23",1.9924,1.9924,1.9784,1.9784,37600.0],["1986-04-24",1.9784,1.9854,1.9645,1.9715,20400.0],["1986-04-25",1.9715,1.9715,1.9157,1.9715,88000.0],["1986-04-28",1.9715,1.9784,1.9506,1.9645,34000.0],["1986-04-29",1.9645,1.9784,1.9645,1.9645,15200.0],["1986-04-30",1.9645,1.9715,1.9645,1.9645,11600.0],["1986-05-01",1.9715,1.9784,1.9715,1.9784,16800.0],["1986-05-02",1.9715,1.9715,1.9645,1.9645,14000.0],["1986-05-05",1.9645,1.9784,1.9645,1.9715,12400.0],["1986-05-06",1.9715,1.9784,1.9715,1.9715,3600.0],["1986-05-07",1.9715,1.9715,1.9645,1.9715,16000.0],["1986-05-08",1.9715,1.9715,1.9715,1.9715,8000.0],["1986-05-09",1.9715,1.9854,1.9715,1.9715,15200.0],["1986-05-12",1.9715,1.9854,1.9645,1.9715,29600.0],["1986-05-13",1.9715,1.9854,1.9715,1.9854,7200.0],["1986-05-14",1.9784,1.9784,1.9715,1.9715,23600.0],["1986-05-15",1.9715,1.9715,1.9645,1.9645,54400.0],["1986-05-16",1.9645,1.9784,1.9645,1.9645,25600.0],["1986-05-19",1.9645,1.9715,1.9645,1.9645,7600.0],["1986-05-20",1.9645,1.9645,1.9297,1.9297,11200.0],["1986-05-21",1.9297,1.9297,1.9157,1.9297,9200.0],["1986-05-22",1.9157,1.9157,1.8252,1.8391,54800.0],["1986-05-23",1.853,1.8809,1.853,1.867,26000.0],["1986-05-27",1.8809,1.9018,1.8809,1.8948,42400.0],["1986-05-28",1.8948,1.9227,1.8948,1.9088,21600.0],["1986-05-29",1.9088,1.9088,1.8948,1.9088,16800.0],["1986-05-30",1.9088,1.9088,1.8948,1.9088,44000.0],["1986-06-02",1.9088,1.9157,1.8948,1.8948,15600.0],["1986-06-03",1.8948,1.9088,1.8948,1.8948,20800.0],["1986-06-04",1.8948,1.9088,1.8948,1.8948,11600.0],["1986-06-05",1.8948,1.9088,1.8948,1.8948,5600.0],["1986-06-06",1.9018,1.9436,1.9018,1.9366,24400.0],["1986-06-09",1.9366,1.9436,1.9227,1.9227,34400.0],["1986-06-10",1.9227,1.9227,1.9088,1.9088,15600.0],["1986-06-11",1.9088,1.9227,1.9018,1.9018,168400.0],["1986-06-12",1.9018,1.9088,1.9018,1.9018,5600.0],["1986-06-13",1.9018,1.9088,1.8948,1.9088,8800.0],["1986-06-16",1.9088,1.9227,1.8948,1.9157,16400.0],["1986-06-17",1.9157,1.9227,1.9018,1.9018,24800.0],["1986-06-18",1.9018,1.9157,1.9018,1.9088,16800.0],["1986-06-19",1.9088,1.9227,1.9088,1.9088,15200.0],["1986-06-20",1.9088,1.9436,1.9088,1.9088,55600.0],["1986-06-23",1.9088,1.9436,1.9088,1.9436,66400.0],["1986-06-24",1.9088,1.9088,1.8948,1.8948,15200.0],["1986-06-25",1.9018,1.9157,1.9018,1.9018,36400.0],["1986-06-26",1.9018,1.9018,1.9018,1.9018,8800.0],["1986-06-27",1.9018,1.9227,1.9018,1.9227,44000.0],["1986-06-30",1.9227,1.9227,1.9018,1.9018,12400.0],["1986-07-01",1.9018,1.9297,1.9018,1.9297,35600.0],["1986-07-02",1.9297,1.9366,1.9088,1.9227,34400.0],["1986-07-03",1.9227,1.9366,1.9157,1.9157,9600.0],["1986-07-07",1.9157,1.9227,1.8948,1.8948,45600.0],["1986-07-08",1.8948,1.9088,1.8879,1.9088,44000.0],["1986-07-09",1.9227,1.9436,1.9227,1.9297,18000.0],["1986-07-10",1.9297,1.9436,1.9157,1.9297,10800.0],["1986-07-11",1.9297,1.9436,1.9227,1.9297,20400.0],["1986-07-14",1.9297,1.9645,1.9297,1.9436,30000.0],["1986-07-15",1.9436,1.9784,1.9366,1.9575,98400.0],["1986-07-16",1.9575,1.9854,1.9575,1.9575,26000.0],["1986-07-17",1.9575,1.9854,1.9506,1.9784,15600.0],["1986-07-18",1.9924,2.076,1.9924,2.076,40000.0],["1986-07-21",2.076,2.0899,2.0342,2.0411,78400.0],["1986-07-22",2.0411,2.076,2.0272,2.076,20400.0],["1986-07-23",2.076,2.0829,2.0481,2.062,25600.0],["1986-07-24",2.062,2.062,2.0342,2.0481,42000.0],["1986-07-25",2.0481,2.062,2.0342,2.0481,26400.0],["1986-07-28",2.0551,2.069,2.0551,2.0551,45200.0],["1986-07-29",2.0551,2.076,2.0551,2.062,18800.0],["1986-07-30",2.062,2.076,2.062,2.076,16400.0],["1986-07-31",2.062,2.062,2.062,2.062,60400.0],["1986-08-01",2.062,2.0899,2.062,2.062,36800.0],["1986-08-04",2.062,2.076,2.062,2.069,15600.0],["1986-08-05",2.062,2.062,2.0481,2.0481,39200.0],["1986-08-06",2.0481,2.062,2.0481,2.0551,19600.0],["1986-08-07",2.0551,2.0551,2.0481,2.0551,24400.0],["1986-08-08",2.0551,2.0551,2.0342,2.0481,14400.0],["1986-08-11",2.0481,2.0551,2.0342,2.0551,24000.0],["1986-08-12",2.0551,2.069,2.0411,2.069,13200.0],["1986-08-13",2.069,2.0829,2.0411,2.062,32400.0],["1986-08-14",2.062,2.1108,2.0411,2.1108,24000.0],["1986-08-15",2.1108,2.1178,2.0899,2.1178,45200.0],["1986-08-18",2.1178,2.1178,2.0899,2.0899,34400.0],["1986-08-19",2.0969,2.1178,2.0969,2.1038,42800.0],["1986-08-20",2.1038,2.1247,2.0899,2.1247,53600.0],["1986-08-21",2.1247,2.1387,2.1108,2.1317,40000.0],["1986-08-22",2.1317,2.1387,2.1038,2.1178,33600.0],["1986-08-25",2.1247,2.1805,2.1247,2.1387,23200.0],["1986-08-26",2.1387,2.1596,2.1387,2.1456,28400.0],["1986-08-27",2.1456,2.1874,2.1387,2.1456,21200.0],["1986-08-28",2.1456,2.1665,2.1317,2.1456,14400.0],["1986-08-29",2.1456,2.1665,2.1456,2.1665,17600.0],["1986-09-02",2.1735,2.2014,2.1735,2.1735,26000.0],["1986-09-03",2.1805,2.1944,2.1805,2.1805,50800.0],["1986-09-04",2.1805,2.2223,2.1805,2.2083,26800.0],["1986-09-05",2.2083,2.2292,2.1805,2.2292,27600.0],["1986-09-08",2.2292,2.2571,2.2153,2.2432,35200.0],["1986-09-09",2.2571,2.2849,2.2571,2.2641,36800.0],["1986-09-10",2.2641,2.278,2.2501,2.2641,23600.0],["1986-09-11",2.264,2.264,2.1247,2.1456,74000.0],["1986-09-12",2.1247,2.1247,2.1108,2.1178,58400.0],["1986-09-15",2.1178,2.1247,2.1178,2.1178,28000.0],["1986-09-16",2.1178,2.1317,2.1178,2.1317,6400.0],["1986-09-17",2.1317,2.1317,2.1038,2.1038,16000.0],["1986-09-18",2.1038,2.1038,2.0899,2.1038,30400.0],["1986-09-19",2.1038,2.1108,2.0829,2.0829,16400.0],["1986-09-22",2.076,2.076,2.0411,2.0481,36800.0],["1986-09-23",2.0481,2.0551,2.0342,2.0481,32400.0],["1986-09-24",2.0411,2.0411,2.0133,2.0342,19600.0],["1986-09-25",2.0342,2.0411,2.0342,2.0342,10000.0],["1986-09-26",2.0342,2.0481,2.0342,2.0481,18400.0],["1986-09-29",2.0481,2.0481,2.0342,2.0481,12000.0],["1986-09-30",2.0481,2.0481,2.0342,2.0342,7200.0],["1986-10-01",2.0342,2.0551,2.0342,2.0551,66800.0],["1986-10-02",2.076,2.2292,2.076,2.2292,120800.0],["1986-10-03",2.2292,2.2292,2.1456,2.1596,66800.0],["1986-10-06",2.1596,2.1944,2.1526,2.1805,21600.0],["1986-10-07",2.1805,2.1805,2.1596,2.1596,16000.0],["1986-10-08",2.1596,2.1735,2.1526,2.1735,33600.0],["1986-10-09",2.1735,2.2153,2.1596,2.1874,32800.0],["1986-10-10",2.1874,2.1874,2.1735,2.1735,36000.0],["1986-10-13",2.1735,2.1944,2.1596,2.1805,18000.0],["1986-10-14",2.1805,2.1944,2.1805,2.1805,16000.0],["1986-10-15",2.1805,2.2083,2.1805,2.2083,71200.0],["1986-10-16",2.2223,2.2501,2.2223,2.2362,54000.0],["1986-10-17",2.2362,2.278,2.2292,2.271,62400.0],["1986-10-20",2.271,2.271,2.2432,2.2432,30800.0],["1986-10-21",2.2432,2.278,2.2362,2.2432,32400.0],["1986-10-22",2.2571,2.2849,2.2571,2.278,26400.0],["1986-10-23",2.278,2.3128,2.278,2.3128,29200.0],["1986-10-24",2.3128,2.3128,2.2571,2.2571,60000.0],["1986-10-27",2.2571,2.2571,2.2501,2.2501,13600.0],["1986-10-28",2.2571,2.271,2.2571,2.2571,31600.0],["1986-10-29",2.2571,2.2571,2.2432,2.2571,43200.0],["1986-10-30",2.2641,2.278,2.2641,2.271,27200.0],["1986-10-31",2.271,2.2849,2.2571,2.278,25600.0],["1986-11-03",2.278,2.2919,2.271,2.271,15200.0],["1986-11-04",2.271,2.2849,2.2641,2.2641,25600.0],["1986-11-05",2.2641,2.2641,2.2153,2.2223,13600.0],["1986-11-06",2.2153,2.2153,2.2083,2.2083,12800.0],["1986-11-07",2.2083,2.2223,2.2083,2.2223,13600.0],["1986-11-10",2.2223,2.2432,2.2014,2.2362,51200.0],["1986-11-11",2.2292,2.2292,2.2153,2.2223,11600.0],["1986-11-12",2.2223,2.2292,2.1526,2.1665,28800.0],["1986-11-13",2.1665,2.1874,2.1596,2.1805,20400.0],["1986-11-14",2.1805,2.1944,2.1735,2.1944,17600.0],["1986-11-17",2.1805,2.1805,2.1456,2.1456,54400.0],["1986-11-18",2.1456,2.1456,2.1178,2.1317,67600.0],["1986-11-19",2.1317,2.1665,2.1108,2.1526,46800.0],["1986-11-20",2.1526,2.1735,2.1387,2.1735,26800.0],["1986-11-21",2.1735,2.1944,2.1596,2.1665,24000.0],["1986-11-24",2.1665,2.1665,2.1526,2.1596,26000.0],["1986-11-25",2.1665,2.2014,2.1665,2.1874,16800.0],["1986-11-26",2.1874,2.1944,2.1596,2.1596,43200.0],["1986-11-28",2.1596,2.1596,2.1387,2.1387,12000.0],["1986-12-01",2.1387,2.1387,2.1247,2.1247,14000.0],["1986-12-02",2.1247,2.1526,2.1108,2.1526,20800.0],["1986-12-03",2.1526,2.1526,2.1247,2.1317,10800.0],["1986-12-04",2.1317,2.1387,2.1178,2.1247,26800.0],["1986-12-05",2.1247,2.1387,2.1178,2.1317,24000.0],["1986-12-08",2.1247,2.1247,2.0899,2.1247,50800.0],["1986-12-09",2.1178,2.1178,2.1038,2.1038,14400.0],["1986-12-10",2.1178,2.1247,2.1178,2.1178,22800.0],["1986-12-11",2.1178,2.1387,2.1178,2.1178,25200.0],["1986-12-12",2.1178,2.1247,2.1178,2.1247,23200.0],["1986-12-15",2.1247,2.1387,2.1108,2.1387,55200.0],["1986-12-16",2.1387,2.1456,2.1178,2.1456,37600.0],["1986-12-17",2.1456,2.1456,2.1247,2.1317,26800.0],["1986-12-18",2.1317,2.1456,2.1178,2.1178,69600.0],["1986-12-19",2.1178,2.1387,2.1038,2.1387,64400.0],["1986-12-22",2.1387,2.1387,2.1108,2.1387,56800.0],["1986-12-23",2.1387,2.1596,2.1387,2.1526,36800.0],["1986-12-24",2.1108,2.1108,2.0899,2.1108,29600.0],["1986-12-26",2.1108,2.1387,2.0969,2.1317,23600.0],["1986-12-29",2.1247,2.1247,2.0969,2.1178,35200.0],["1986-12-30",2.1178,2.1456,2.1178,2.1456,28800.0],["1986-12-31",2.1456,2.1665,2.1387,2.1665,63600.0],["1987-01-02",2.1665,2.1874,2.1387,2.1456,101200.0],["1987-01-05",2.1526,2.2223,2.1526,2.2083,38800.0],["1987-01-06",2.2083,2.2223,2.1874,2.1944,13200.0],["1987-01-07",2.2014,2.2223,2.2014,2.2153,15200.0],["1987-01-08",2.2223,2.2432,2.2223,2.2223,27600.0],["1987-01-09",2.2223,2.2571,2.2223,2.2501,14800.0],["1987-01-12",2.2501,2.3685,2.2501,2.3476,106400.0],["1987-01-13",2.3476,2.3616,2.3337,2.3546,19600.0],["1987-01-14",2.3616,2.3825,2.3616,2.3825,34800.0],["1987-01-15",2.3825,2.4243,2.3685,2.4034,47600.0],["1987-01-16",2.4034,2.4103,2.3964,2.3964,28800.0],["1987-01-19",2.3964,2.4243,2.3894,2.4103,16400.0],["1987-01-20",2.4103,2.4521,2.4034,2.4312,30800.0],["1987-01-21",2.4312,2.4452,2.4173,2.4173,11600.0],["1987-01-22",2.4173,2.4173,2.4034,2.4173,21600.0],["1987-01-23",2.4173,2.4173,2.3894,2.4034,12000.0],["1987-01-26",2.3964,2.3964,2.3476,2.3476,40000.0],["1987-01-27",2.3476,2.3685,2.3476,2.3616,16400.0],["1987-01-28",2.3616,2.3685,2.2919,2.3267,31600.0],["1987-01-29",2.3267,2.3407,2.2989,2.2989,23600.0],["1987-01-30",2.2989,2.3128,2.278,2.3128,36400.0],["1987-02-02",2.3128,2.3267,2.2849,2.2849,13200.0],["1987-02-03",2.2849,2.2849,2.2432,2.2432,18400.0],["1987-02-04",2.2432,2.2641,2.2432,2.2571,26000.0],["1987-02-05",2.271,2.3058,2.271,2.3058,20800.0],["1987-02-06",2.3128,2.3685,2.3128,2.3546,175600.0],["1987-02-09",2.3337,2.3337,2.2989,2.3058,36400.0],["1987-02-10",2.3058,2.3128,2.2919,2.2919,31600.0],["1987-02-11",2.2919,2.3128,2.2919,2.3128,8400.0],["1987-02-12",2.3128,2.3128,2.2919,2.3128,26000.0],["1987-02-13",2.3128,2.3198,2.2919,2.2919,18000.0],["1987-02-17",2.2919,2.3198,2.2849,2.3058,31600.0],["1987-02-18",2.3128,2.3337,2.3128,2.3128,19600.0],["1987-02-19",2.3198,2.3407,2.3198,2.3267,32000.0],["1987-02-20",2.3267,2.3407,2.2919,2.3058,44000.0],["1987-02-23",2.3058,2.3128,2.2641,2.278,16400.0],["1987-02-24",2.271,2.271,2.2571,2.271,5600.0],["1987-02-25",2.271,2.271,2.2153,2.2153,22800.0],["1987-02-26",2.2153,2.2432,2.2014,2.2083,18800.0],["1987-02-27",2.2083,2.2083,2.1247,2.1456,32800.0],["1987-03-02",2.1456,2.1665,2.0899,2.0969,36000.0],["1987-03-03",2.0969,2.1247,2.0969,2.1247,24400.0],["1987-03-04",2.1317,2.1596,2.1317,2.1596,23200.0],["1987-03-05",2.1596,2.1735,2.1526,2.1665,36400.0],["1987-03-06",2.1665,2.1665,2.1247,2.1456,15200.0],["1987-03-09",2.1456,2.1874,2.1178,2.1735,42000.0],["1987-03-10",2.1735,2.2153,2.1665,2.2153,61200.0],["1987-03-11",2.2362,2.3128,2.2362,2.3058,61600.0],["1987-03-12",2.2989,2.2989,2.278,2.2919,76000.0],["1987-03-13",2.3128,2.3894,2.3128,2.3755,33200.0],["1987-03-16",2.3755,2.4103,2.3337,2.3964,31600.0],["1987-03-17",2.4173,2.473,2.4173,2.4521,44800.0],["1987-03-18",2.4521,2.4521,2.4173,2.4312,14800.0],["1987-03-19",2.4243,2.4243,2.4034,2.4034,21600.0],["1987-03-20",2.4034,2.4312,2.3964,2.4312,76800.0],["1987-03-23",2.4243,2.4243,2.3964,2.4243,75200.0],["1987-03-24",2.4243,2.4312,2.4103,2.4243,22400.0],["1987-03-25",2.4034,2.4034,2.3894,2.3964,6000.0],["1987-03-26",2.3894,2.3894,2.3755,2.3825,8000.0],["1987-03-27",2.3825,2.3825,2.3755,2.3755,7600.0],["1987-03-30",2.3755,2.3825,2.3616,2.3685,27200.0],["1987-03-31",2.3685,2.3825,2.3616,2.3825,22800.0],["1987-04-01",2.3685,2.3685,2.3128,2.3267,42000.0],["1987-04-02",2.3267,2.3267,2.3128,2.3267,5200.0],["1987-04-03",2.3267,2.3546,2.3128,2.3546,14800.0],["1987-04-06",2.3546,2.3894,2.3267,2.3755,52000.0],["1987-04-07",2.3755,2.3755,2.3407,2.3616,52400.0],["1987-04-08",2.3546,2.3546,2.3267,2.3546,81600.0],["1987-04-09",2.3337,2.3337,2.2571,2.271,27600.0],["1987-04-10",2.2571,2.2571,2.2292,2.2292,15200.0],["1987-04-13",2.2222,2.2222,2.1735,2.1735,33600.0],["1987-04-14",2.1178,2.1178,2.0829,2.0969,73200.0],["1987-04-15",2.0969,2.1387,2.0829,2.1387,48800.0],["1987-04-16",2.1526,2.2501,2.1526,2.2501,35200.0],["1987-04-20",2.2362,2.2362,2.2014,2.2014,26400.0],["1987-04-21",2.2014,2.2292,2.2014,2.2292,63200.0],["1987-04-22",2.2292,2.2501,2.2292,2.2362,28000.0],["1987-04-23",2.2362,2.2849,2.2292,2.2849,76800.0],["1987-04-24",2.2849,2.2849,2.2571,2.2571,29200.0],["1987-04-27",2.2571,2.271,2.2571,2.2571,10400.0],["1987-04-28",2.2571,2.278,2.2571,2.271,36000.0],["1987-04-29",2.271,2.2989,2.2571,2.2641,20400.0],["1987-04-30",2.2641,2.2641,2.2432,2.2432,5600.0],["1987-05-01",2.2432,2.271,2.2083,2.2083,40800.0],["1987-05-04",2.2083,2.2153,2.1944,2.2153,10000.0],["1987-05-05",2.2153,2.2432,2.2083,2.2432,10400.0],["1987-05-06",2.2432,2.2432,2.2223,2.2292,28800.0],["1987-05-07",2.2292,2.2292,2.2083,2.2292,42000.0],["1987-05-08",2.2292,2.2292,2.1944,2.2083,27200.0],["1987-05-11",2.2083,2.2153,2.1944,2.2153,10000.0],["1987-05-12",2.2153,2.2153,2.1387,2.1456,46400.0],["1987-05-13",2.1456,2.1596,2.1247,2.1247,30800.0],["1987-05-14",2.1247,2.1387,2.1247,2.1317,6800.0],["1987-05-15",2.1317,2.1456,2.1178,2.1178,16000.0],["1987-05-18",2.1178,2.1247,2.062,2.0969,116800.0],["1987-05-19",2.0969,2.1178,2.0969,2.0969,12000.0],["1987-05-20",2.0969,2.1317,2.0899,2.1317,17600.0],["1987-05-21",2.1317,2.1387,2.1178,2.1247,16400.0],["1987-05-22",2.1247,2.1456,2.1178,2.1387,19200.0],["1987-05-26",2.1387,2.1456,2.1247,2.1456,24800.0],["1987-05-27",2.1596,2.1944,2.1596,2.1735,11200.0],["1987-05-28",2.1735,2.1874,2.1735,2.1735,9600.0],["1987-05-29",2.1735,2.2223,2.1735,2.2223,19200.0],["1987-06-01",2.2223,2.2292,2.2014,2.2083,17200.0],["1987-06-02",2.1944,2.1944,2.1735,2.1874,23600.0],["1987-06-03",2.1874,2.2501,2.1874,2.2292,41200.0],["1987-06-04",2.2292,2.2362,2.2083,2.2083,11600.0],["1987-06-05",2.2014,2.2014,2.1874,2.1874,4000.0],["1987-06-08",2.1874,2.2362,2.1874,2.2362,12400.0],["1987-06-09",2.2501,2.271,2.2501,2.2641,7600.0],["1987-06-10",2.2641,2.278,2.2571,2.2641,10800.0],["1987-06-11",2.264,2.2849,2.2571,2.2849,8000.0],["1987-06-12",2.285,2.2989,2.285,2.2919,11200.0],["1987-06-15",2.2919,2.2919,2.2919,2.2919,6400.0],["1987-06-16",2.2919,2.3058,2.2849,2.3058,21200.0],["1987-06-17",2.3267,2.4661,2.3267,2.3546,17400.0],["1987-06-18",2.3546,2.4939,2.3267,2.4661,23000.0],["1987-06-19",2.4661,2.6054,2.4521,2.6054,56400.0],["1987-06-22",2.6054,2.6472,2.5636,2.5636,35800.0],["1987-06-23",2.5636,2.6193,2.5079,2.5497,40200.0],["1987-06-24",2.5357,2.5357,2.4103,2.4103,28200.0],["1987-06-25",2.4243,2.48,2.4243,2.4382,14800.0],["1987-06-26",2.4382,2.4939,2.4103,2.48,9400.0],["1987-06-29",2.48,2.5357,2.48,2.48,11800.0],["1987-06-30",2.48,2.6751,2.48,2.6193,47000.0],["1987-07-01",2.5915,2.5915,2.3407,2.3685,56000.0],["1987-07-02",2.3685,2.48,2.3685,2.4382,7000.0],["1987-07-06",2.4382,2.5497,2.4382,2.4382,16000.0],["1987-07-07",2.4382,2.4382,2.3685,2.3964,48200.0],["1987-07-08",2.4243,2.5357,2.4243,2.5218,20000.0],["1987-07-09",2.5636,2.6611,2.5636,2.6054,37800.0],["1987-07-10",2.6054,2.6472,2.5636,2.5636,20000.0],["1987-07-13",2.5357,2.5357,2.4521,2.4661,30800.0],["1987-07-14",2.4661,2.5357,2.4521,2.5218,40000.0],["1987-07-15",2.5218,2.5915,2.5079,2.5915,58600.0],["1987-07-16",2.5915,2.6193,2.5915,2.5915,13800.0],["1987-07-17",2.5915,2.6193,2.5775,2.6193,24200.0],["1987-07-20",2.6193,2.6472,2.4661,2.5079,181600.0],["1987-07-21",2.5079,2.5497,2.48,2.48,30600.0],["1987-07-22",2.48,2.5079,2.4661,2.4939,15200.0],["1987-07-23",2.4939,2.4939,2.4661,2.4661,46200.0],["1987-07-24",2.4661,2.5079,2.4103,2.4382,392600.0],["1987-07-27",2.4382,2.4661,2.4103,2.4382,17200.0],["1987-07-28",2.4382,2.4939,2.4382,2.4661,27000.0],["1987-07-29",2.4661,2.4939,2.4521,2.4661,5600.0],["1987-07-30",2.4661,2.4661,2.4243,2.4661,8800.0],["1987-07-31",2.4661,2.4939,2.4243,2.4939,26200.0],["1987-08-03",2.4939,2.5079,2.4521,2.4661,9800.0],["1987-08-04",2.4661,2.48,2.4521,2.4661,47200.0],["1987-08-05",2.4661,2.4661,2.4382,2.4661,350400.0],["1987-08-06",2.4661,2.48,2.4521,2.4661,76200.0],["1987-08-07",2.4661,2.48,2.4243,2.48,98000.0],["1987-08-10",2.48,2.48,2.4661,2.48,96600.0],["1987-08-11",2.48,2.48,2.4382,2.4521,36400.0],["1987-08-12",2.4521,2.4661,2.4243,2.4521,43200.0],["1987-08-13",2.4521,2.48,2.4382,2.4521,57800.0],["1987-08-14",2.4521,2.4661,2.4103,2.4103,40200.0],["1987-08-17",2.4243,2.4521,2.4243,2.4521,22800.0],["1987-08-18",2.4382,2.4382,2.3685,2.3685,33600.0],["1987-08-19",2.3685,2.4103,2.3546,2.3685,35200.0],["1987-08-20",2.3685,2.4521,2.3407,2.4521,95600.0],["1987-08-21",2.4521,2.4661,2.4243,2.4243,27800.0],["1987-08-24",2.4382,2.4939,2.4382,2.4382,44000.0],["1987-08-25",2.4382,2.4939,2.4382,2.4939,105600.0],["1987-08-26",2.4939,2.4939,2.4661,2.48,28600.0],["1987-08-27",2.48,2.4939,2.4243,2.4382,27600.0],["1987-08-28",2.4382,2.48,2.4382,2.4521,18400.0],["1987-08-31",2.4521,2.5497,2.4521,2.5497,50400.0],["1987-09-01",2.5497,2.5497,2.48,2.48,21800.0],["1987-09-02",2.4661,2.4939,2.4243,2.4382,36200.0],["1987-09-03",2.4382,2.48,2.3964,2.3964,68800.0],["1987-09-04",2.3964,2.4103,2.3546,2.3546,30600.0],["1987-09-08",2.4382,2.4521,2.4382,2.4382,27000.0],["1987-09-09",2.4661,2.5079,2.4521,2.48,24800.0],["1987-09-10",2.5079,2.5218,2.4103,2.4521,14000.0],["1987-09-11",2.4382,2.4521,2.4103,2.4243,30800.0],["1987-09-14",2.4521,2.4939,2.4382,2.4521,15000.0],["1987-09-15",2.4521,2.4661,2.4382,2.4382,21800.0],["1987-09-16",2.4243,2.4661,2.4243,2.4243,10400.0],["1987-09-17",2.4521,2.4521,2.4103,2.4243,13200.0],["1987-09-18",2.4243,2.4382,2.4103,2.4103,41400.0],["1987-09-21",2.4103,2.4382,2.4103,2.4103,93000.0],["1987-09-22",2.4661,2.4661,2.4243,2.4382,12800.0],["1987-09-23",2.4382,2.5079,2.4103,2.4661,32400.0],["1987-09-24",2.4294,2.4858,2.4011,2.4294,133800.0],["1987-09-25",2.4435,2.4435,2.4011,2.4294,11200.0],["1987-09-28",2.4576,2.4576,2.4293,2.4576,54400.0],["1987-09-29",2.4717,2.4717,2.4152,2.4152,35200.0],["1987-09-30",2.4152,2.5141,2.4152,2.5141,89000.0],["1987-10-01",2.4858,2.4858,2.4293,2.4576,17800.0],["1987-10-02",2.4576,2.5423,2.4576,2.5282,40600.0],["1987-10-05",2.5282,2.5423,2.5141,2.5282,97200.0],["1987-10-06",2.5,2.5282,2.4858,2.4858,14000.0],["1987-10-07",2.4858,2.5141,2.4858,2.4858,29800.0],["1987-10-08",2.5141,2.5282,2.4858,2.5141,26800.0],["1987-10-09",2.5282,2.5282,2.5,2.5141,69200.0],["1987-10-12",2.5,2.5141,2.4294,2.4294,21200.0],["1987-10-13",2.4435,2.4858,2.4011,2.4858,37200.0],["1987-10-14",2.4858,2.4858,2.4576,2.4576,5400.0],["1987-10-15",2.4152,2.4576,2.4011,2.4435,9800.0],["1987-10-16",2.4152,2.4293,2.3729,2.3729,42400.0],["1987-10-19",2.3305,2.3587,2.0904,2.0904,104200.0],["1987-10-20",2.0339,2.0621,1.8361,1.935,75400.0],["1987-10-21",2.0339,2.2881,2.0339,2.2034,80600.0],["1987-10-22",2.2034,2.2034,2.0904,2.0904,31200.0],["1987-10-23",2.0904,2.1045,2.0056,2.1045,18400.0],["1987-10-26",2.1327,2.1327,1.9774,2.0339,20800.0],["1987-10-27",2.0621,2.1186,2.0339,2.0621,46800.0],["1987-10-28",2.0904,2.0904,1.9915,2.048,31800.0],["1987-10-29",2.0339,2.0621,2.0056,2.048,26200.0],["1987-10-30",2.0762,2.1469,2.048,2.1045,32600.0],["1987-11-02",2.1045,2.1186,2.0339,2.0904,15600.0],["1987-11-03",2.048,2.0904,2.0339,2.048,15800.0],["1987-11-04",2.048,2.0904,1.9915,2.0904,44800.0],["1987-11-05",2.0904,2.1186,2.048,2.0762,18400.0],["1987-11-06",2.0762,2.1186,2.0198,2.1186,27400.0],["1987-11-09",2.1045,2.1045,2.0198,2.0339,23600.0],["1987-11-10",2.0198,2.0198,1.9633,1.9915,70200.0],["1987-11-11",2.0056,2.0339,2.0056,2.0339,20600.0],["1987-11-12",2.0339,2.1469,2.0056,2.1469,15400.0],["1987-11-13",2.1751,2.2034,2.1469,2.1751,56000.0],["1987-11-16",2.1751,2.1751,2.1045,2.1327,13800.0],["1987-11-17",2.1469,2.1469,2.048,2.0762,13000.0],["1987-11-18",2.0904,2.0904,2.0339,2.0621,22000.0],["1987-11-19",2.0339,2.048,2.0197,2.0197,19600.0],["1987-11-20",2.0056,2.0339,1.9774,2.0197,23400.0],["1987-11-23",2.0197,2.0339,1.9774,2.0197,25600.0],["1987-11-24",2.0339,2.1186,2.0198,2.0339,516400.0],["1987-11-25",2.0621,2.0904,1.9633,1.9915,23400.0],["1987-11-27",1.9491,1.9915,1.9491,1.9633,19600.0],["1987-11-30",1.9633,2.0056,1.935,1.9774,10600.0],["1987-12-01",1.9491,1.9915,1.9491,1.9915,66400.0],["1987-12-02",1.9633,1.9774,1.935,1.9774,5000.0],["1987-12-03",1.9491,1.9491,1.9209,1.935,51400.0],["1987-12-04",1.9491,1.9491,1.8926,1.8926,46800.0],["1987-12-07",1.9068,1.9068,1.8785,1.9068,17800.0],["1987-12-08",1.9068,1.9068,1.8785,1.8785,23800.0],["1987-12-09",1.8785,1.9633,1.8785,1.9633,22000.0],["1987-12-10",1.935,1.9915,1.9209,1.935,33000.0],["1987-12-11",1.9633,2.0762,1.9209,1.9633,54800.0],["1987-12-14",1.9491,2.0621,1.935,1.9915,46200.0],["1987-12-15",1.9915,2.048,1.9915,2.0197,30000.0],["1987-12-16",2.048,2.0621,2.0197,2.0197,28000.0],["1987-12-17",2.0056,2.0621,2.0056,2.0621,43800.0],["1987-12-18",2.0621,2.0621,1.935,1.935,46200.0],["1987-12-21",1.935,2.0339,1.935,2.0339,45600.0],["1987-12-22",2.048,2.1327,2.0339,2.0904,77000.0],["1987-12-23",2.0621,2.0621,2.0339,2.048,74600.0],["1987-12-24",2.0394,2.0537,2.0107,2.0107,13800.0],["1987-12-28",2.0107,2.0537,2.0107,2.0537,18400.0],["1987-12-29",2.025,2.0394,1.9819,2.0107,73800.0],["1987-12-30",1.9963,2.025,1.9819,1.9819,24200.0],["1987-12-31",1.9676,1.9819,1.9245,1.9245,49000.0],["1988-01-04",1.9101,1.9819,1.9101,1.9819,19800.0],["1988-01-05",2.0107,2.025,1.9819,2.025,83800.0],["1988-01-06",2.0107,2.025,1.9676,1.9676,27200.0],["1988-01-07",1.9676,1.9963,1.9676,1.9963,27600.0],["1988-01-08",2.0107,2.0107,1.9819,1.9819,115800.0],["1988-01-11",1.9819,1.9963,1.9532,1.9819,25200.0],["1988-01-12",1.9676,1.9819,1.9532,1.9819,62000.0],["1988-01-13",1.9532,1.9819,1.9532,1.9676,9600.0],["1988-01-14",1.9676,1.9963,1.9245,1.9532,22400.0],["1988-01-15",1.9532,1.9819,1.9388,1.9819,84200.0],["1988-01-18",1.9963,2.0107,1.9819,2.0107,42000.0],["1988-01-19",1.9963,2.0681,1.9963,2.0681,19000.0],["1988-01-20",2.0537,2.1256,1.9819,2.025,46600.0],["1988-01-21",2.025,2.0681,2.025,2.0537,26800.0],["1988-01-22",2.025,2.0968,2.025,2.0968,17800.0],["1988-01-25",2.0825,2.1256,2.0681,2.1256,22000.0],["1988-01-26",2.0968,2.1256,2.0537,2.0968,18400.0],["1988-01-27",2.0968,2.1112,2.0394,2.0394,24800.0],["1988-01-28",2.025,2.0394,2.025,2.0394,25400.0],["1988-01-29",2.0394,2.0537,2.025,2.0537,29000.0],["1988-02-01",2.0107,2.0394,2.0107,2.0394,22000.0],["1988-02-02",2.0107,2.0537,1.9819,2.0394,30200.0],["1988-02-03",2.0107,2.0107,1.9819,1.9819,74200.0],["1988-02-04",2.0107,2.025,1.9819,1.9819,16800.0],["1988-02-05",2.0107,2.0394,1.9963,1.9963,46400.0],["1988-02-08",1.9819,2.025,1.9819,2.0107,31000.0],["1988-02-09",2.0107,2.0394,1.9963,2.0107,19400.0],["1988-02-10",2.0107,2.0537,2.0107,2.025,17800.0],["1988-02-11",2.0394,2.0681,2.0394,2.0537,9000.0],["1988-02-12",2.0825,2.0825,2.0107,2.0394,21800.0],["1988-02-16",2.0107,2.025,2.0107,2.025,3800.0],["1988-02-17",2.0107,2.0681,2.0107,2.0394,48600.0],["1988-02-18",2.0394,2.0681,2.0394,2.0394,13400.0],["1988-02-19",2.025,2.0681,2.025,2.0537,60600.0],["1988-02-22",2.0394,2.0537,2.0394,2.0537,11000.0],["1988-02-23",2.0394,2.0681,2.025,2.0681,15200.0],["1988-02-24",2.0394,2.0681,2.0394,2.0681,6400.0],["1988-02-25",2.0537,2.0681,2.0394,2.0681,7600.0],["1988-02-26",2.0537,2.0825,2.0394,2.0825,19000.0],["1988-02-29",2.0825,2.3266,2.0825,2.3266,34200.0],["1988-03-01",2.2979,2.3841,2.2692,2.341,75600.0],["1988-03-02",2.341,2.3553,2.2979,2.2979,9800.0],["1988-03-03",2.2835,2.3123,2.2692,2.2979,16600.0],["1988-03-04",2.2692,2.2692,2.2117,2.2404,19600.0],["1988-03-07",2.2261,2.2979,2.2261,2.2979,18400.0],["1988-03-08",2.2979,2.3841,2.2835,2.341,33200.0],["1988-03-09",2.341,2.341,2.2979,2.341,41800.0],["1988-03-10",2.3553,2.3697,2.3123,2.3123,17800.0],["1988-03-11",2.3266,2.3266,2.2835,2.3266,45000.0],["1988-03-14",2.341,2.341,2.3123,2.3266,10000.0],["1988-03-15",2.341,2.341,2.341,2.341,6000.0],["1988-03-16",2.341,2.3553,2.2692,2.2835,18200.0],["1988-03-17",2.2835,2.2835,2.2261,2.2261,22000.0],["1988-03-18",2.2404,2.2548,2.1974,2.2404,41400.0],["1988-03-21",2.2404,2.2404,2.1974,2.1974,6400.0],["1988-03-22",2.2117,2.2261,2.2117,2.2117,5600.0],["1988-03-23",2.2261,2.2404,2.2117,2.2261,55000.0],["1988-03-24",2.2117,2.2117,2.1399,2.183,42400.0],["1988-03-25",2.1597,2.1597,2.1451,2.1597,21800.0],["1988-03-28",2.1451,2.1597,2.1159,2.1159,17200.0],["1988-03-29",2.1305,2.1451,2.1159,2.1159,14800.0],["1988-03-30",2.1159,2.1159,2.0429,2.0429,28400.0],["1988-03-31",2.0721,2.0867,2.0429,2.0429,19600.0],["1988-04-04",2.0429,2.0575,2.0429,2.0429,23800.0],["1988-04-05",2.0721,2.0721,2.0429,2.0429,11800.0],["1988-04-06",2.0429,2.0867,2.0429,2.0429,19400.0],["1988-04-07",2.0429,2.1013,2.0429,2.0867,28600.0],["1988-04-08",2.1013,2.1597,2.1013,2.1451,251000.0],["1988-04-11",2.1888,2.2472,2.1888,2.2034,28800.0],["1988-04-12",2.1888,2.2618,2.1888,2.2472,58200.0],["1988-04-13",2.2472,2.2472,2.2326,2.2472,6400.0],["1988-04-14",2.2472,2.2472,2.1742,2.1742,12400.0],["1988-04-15",2.1742,2.1742,2.1159,2.1451,16600.0],["1988-04-18",2.1742,2.1888,2.1597,2.1888,23600.0],["1988-04-19",2.1888,2.1888,2.1597,2.1888,14200.0],["1988-04-20",2.1742,2.2034,2.1742,2.1742,8200.0],["1988-04-21",2.1742,2.218,2.1742,2.1888,29000.0],["1988-04-22",2.218,2.218,2.1888,2.218,42200.0],["1988-04-25",2.1888,2.2034,2.1597,2.1742,12400.0],["1988-04-26",2.1597,2.1888,2.1597,2.1888,4000.0],["1988-04-27",2.1597,2.1888,2.1159,2.1159,21800.0],["1988-04-28",2.1159,2.1159,2.0721,2.1013,38600.0],["1988-04-29",2.0721,2.1013,2.0575,2.0867,18600.0],["1988-05-02",2.0721,2.0867,2.0429,2.0721,148400.0],["1988-05-03",2.1013,2.1013,2.0721,2.0721,13000.0],["1988-05-04",2.0867,2.1013,2.0283,2.0283,8600.0],["1988-05-05",2.0429,2.0429,2.0283,2.0283,12800.0],["1988-05-06",2.0137,2.0721,2.0137,2.0721,54200.0],["1988-05-09",2.0429,2.0721,2.0429,2.0721,17400.0],["1988-05-10",2.0867,2.0867,2.0575,2.0575,9200.0],["1988-05-11",2.0283,2.0721,2.0283,2.0283,58800.0],["1988-05-12",2.0429,2.0575,2.0137,2.0137,17400.0],["1988-05-13",2.0137,2.0429,2.0137,2.0429,22200.0],["1988-05-16",2.0283,2.0283,1.9991,2.0283,15800.0],["1988-05-17",2.0429,2.0429,1.9991,2.0283,20800.0],["1988-05-18",1.9991,2.0283,1.9845,2.0283,26200.0],["1988-05-19",2.0137,2.0429,1.9991,2.0137,23600.0],["1988-05-20",1.9991,2.0137,1.9991,1.9991,28000.0],["1988-05-23",1.9991,2.0575,1.9845,2.0137,20400.0],["1988-05-24",2.0137,2.0283,1.9991,2.0283,29400.0],["1988-05-25",2.0137,2.0283,1.9845,2.0137,16600.0],["1988-05-26",2.0283,2.0575,2.0283,2.0575,5400.0],["1988-05-27",2.0721,2.0867,2.0429,2.0721,30400.0],["1988-05-31",2.0575,2.1305,2.0575,2.1305,22800.0],["1988-06-01",2.1159,2.1888,2.1159,2.1888,12400.0],["1988-06-02",2.1742,2.1742,2.1597,2.1742,32000.0],["1988-06-03",2.1597,2.1888,2.1597,2.1888,13600.0],["1988-06-06",2.1597,2.1742,2.1013,2.1159,39000.0],["1988-06-07",2.1159,2.1597,2.1013,2.1305,12000.0],["1988-06-08",2.1451,2.1888,2.1305,2.1888,12200.0],["1988-06-09",2.2034,2.218,2.1888,2.218,30000.0],["1988-06-10",2.2764,2.2764,2.2326,2.2472,35000.0],["1988-06-13",2.2472,2.2472,2.1597,2.1888,93800.0],["1988-06-14",2.1888,2.2472,2.1888,2.1888,62800.0],["1988-06-15",2.2034,2.2034,2.1451,2.1597,36200.0],["1988-06-16",2.1305,2.2034,2.1305,2.1742,17400.0],["1988-06-17",2.2034,2.218,2.1597,2.1742,27600.0],["1988-06-20",2.2034,2.2472,2.1742,2.1888,24800.0],["1988-06-21",2.1597,2.2034,2.1305,2.2034,27000.0],["1988-06-22",2.218,2.2326,2.2034,2.218,22400.0],["1988-06-23",2.218,2.218,2.2034,2.2034,15000.0],["1988-06-24",2.1963,2.1963,2.1518,2.1815,12200.0],["1988-06-27",2.1815,2.2408,2.1518,2.2111,19800.0],["1988-06-28",2.2111,2.2408,2.1518,2.1518,14800.0],["1988-06-29",2.1815,2.2111,2.1518,2.2111,12000.0],["1988-06-30",2.1815,2.2111,2.1369,2.2111,20400.0],["1988-07-01",2.226,2.226,2.1518,2.2111,32800.0],["1988-07-05",2.1815,2.2111,2.1815,2.2111,11200.0],["1988-07-06",2.226,2.2408,2.1963,2.1963,46800.0],["1988-07-07",2.1963,2.226,2.1815,2.1815,34800.0],["1988-07-08",2.1815,2.2111,2.1815,2.2111,8800.0],["1988-07-11",2.1815,2.2111,2.1518,2.1815,29000.0],["1988-07-12",2.1963,2.226,2.1666,2.226,118400.0],["1988-07-13",2.1963,2.226,2.1963,2.2111,8400.0],["1988-07-14",2.1963,2.2111,2.1369,2.1666,50800.0],["1988-07-15",2.1369,2.1666,2.1369,2.1369,11600.0],["1988-07-18",2.1815,2.1815,2.1666,2.1815,14600.0],["1988-07-19",2.1963,2.2111,2.1666,2.1666,19800.0],["1988-07-20",2.1369,2.1815,2.1369,2.1518,6800.0],["1988-07-21",2.1369,2.1518,2.1369,2.1369,10400.0],["1988-07-22",2.1666,2.1963,2.1369,2.1369,18800.0],["1988-07-25",2.1369,2.1815,2.1369,2.1518,13200.0],["1988-07-26",2.1666,2.2111,2.1518,2.1815,17800.0],["1988-07-27",2.1963,2.1963,2.1815,2.1963,6200.0],["1988-07-28",2.1666,2.1963,2.1369,2.1369,7600.0],["1988-07-29",2.1369,2.1666,2.1369,2.1666,48800.0],["1988-08-01",2.1666,2.1963,2.1666,2.1963,15600.0],["1988-08-02",2.1666,2.1815,2.1518,2.1666,11400.0],["1988-08-03",2.1815,2.1963,2.1666,2.1666,6800.0],["1988-08-04",2.1666,2.1963,2.1369,2.1963,38400.0],["1988-08-05",2.1666,2.1815,2.1369,2.1518,54400.0],["1988-08-08",2.1518,2.1518,2.1221,2.1518,13200.0],["1988-08-09",2.1369,2.1369,2.1073,2.1073,14800.0],["1988-08-10",2.0924,2.1221,2.0776,2.1221,20800.0],["1988-08-11",2.1221,2.1666,2.1073,2.1369,54600.0],["1988-08-12",2.1369,2.1369,2.1073,2.1073,34200.0],["1988-08-15",2.1073,2.1369,2.1073,2.1221,14400.0],["1988-08-16",2.0924,2.1518,2.0776,2.1221,39000.0],["1988-08-17",2.1073,2.1221,2.0924,2.1073,15400.0],["1988-08-18",2.0924,2.1221,2.0776,2.0776,17600.0],["1988-08-19",2.0924,2.1369,2.0776,2.1221,12200.0],["1988-08-22",2.1221,2.1221,2.0776,2.0776,17800.0],["1988-08-23",2.0627,2.0924,2.0627,2.0924,29000.0],["1988-08-24",2.0776,2.1221,2.0776,2.1073,8400.0],["1988-08-25",2.1221,2.1221,2.0776,2.1221,11800.0],["1988-08-26",2.1073,2.1073,2.0627,2.0924,49800.0],["1988-08-29",2.0924,2.1221,2.0924,2.1221,69400.0],["1988-08-30",2.1073,2.1369,2.0924,2.1369,60200.0],["1988-08-31",2.1369,2.1518,2.1073,2.1369,47600.0],["1988-09-01",2.1369,2.1518,2.1221,2.1369,14800.0],["1988-09-02",2.1369,2.1369,2.1221,2.1221,83000.0],["1988-09-06",2.1221,2.1518,2.1073,2.1369,47800.0],["1988-09-07",2.1666,2.1666,2.1369,2.1666,12400.0],["1988-09-08",2.1666,2.1666,2.1369,2.1369,19600.0],["1988-09-09",2.1369,2.1666,2.1369,2.1369,13800.0],["1988-09-12",2.1518,2.1666,2.1369,2.1666,48800.0],["1988-09-13",2.1666,2.2111,2.1666,2.2111,32200.0],["1988-09-14",2.2408,2.2408,2.1815,2.1815,21400.0],["1988-09-15",2.1666,2.1815,2.1073,2.1369,230000.0],["1988-09-16",2.1518,2.1666,2.1369,2.1666,16200.0],["1988-09-19",2.1518,2.1518,2.1221,2.1221,13000.0],["1988-09-20",2.1369,2.1518,2.1073,2.1369,37200.0],["1988-09-21",2.1221,2.1369,2.1221,2.1369,124400.0],["1988-09-22",2.1369,2.1369,2.0776,2.0776,53000.0],["1988-09-23",2.1073,2.1221,2.1073,2.1221,719200.0],["1988-09-26",2.1149,2.1149,2.0846,2.0846,20400.0],["1988-09-27",2.0997,2.0997,2.0544,2.0544,119200.0],["1988-09-28",2.0846,2.0997,2.0544,2.0846,17200.0],["1988-09-29",2.1149,2.1451,2.0846,2.0998,24200.0],["1988-09-30",2.0846,2.1451,2.0846,2.1451,26800.0],["1988-10-03",2.1149,2.13,2.0846,2.1149,9800.0],["1988-10-04",2.0846,2.0846,1.994,2.0544,68800.0],["1988-10-05",2.0544,2.0846,2.0242,2.0544,28600.0],["1988-10-06",2.0846,2.1149,2.0695,2.1149,15200.0],["1988-10-07",2.1451,2.1753,2.13,2.1753,76800.0],["1988-10-10",2.1753,2.2055,2.1753,2.1904,34600.0],["1988-10-11",2.1753,2.1904,2.1602,2.1904,10800.0],["1988-10-12",2.1753,2.2055,2.1753,2.1904,59200.0],["1988-10-13",2.1904,2.1904,2.1602,2.1602,47400.0],["1988-10-14",2.1602,2.1602,2.1451,2.1602,16400.0],["1988-10-17",2.1602,2.1753,2.1451,2.1753,21400.0],["1988-10-18",2.1904,2.2055,2.1753,2.1753,211800.0],["1988-10-19",2.1753,2.2357,2.1753,2.2357,56800.0],["1988-10-20",2.2055,2.2206,2.1753,2.2055,48800.0],["1988-10-21",2.1753,2.2055,2.1451,2.1602,27400.0],["1988-10-24",2.1451,2.1602,2.1149,2.1602,22400.0],["1988-10-25",2.13,2.1904,2.1149,2.1904,21400.0],["1988-10-26",2.1904,2.2055,2.1602,2.2055,59600.0],["1988-10-27",2.1753,2.1753,2.1451,2.1753,8600.0],["1988-10-28",2.1904,2.1904,2.1451,2.1753,17600.0],["1988-10-31",2.1602,2.1753,2.1451,2.1753,20800.0],["1988-11-01",2.1602,2.1904,2.1602,2.1753,7400.0],["1988-11-02",2.1753,2.2055,2.1753,2.1904,40000.0],["1988-11-03",2.2055,2.2206,2.1753,2.1904,72600.0],["1988-11-04",2.1602,2.1753,2.1451,2.1602,60400.0],["1988-11-07",2.13,2.1753,2.13,2.1602,25000.0],["1988-11-08",2.1451,2.1753,2.1451,2.1451,14200.0],["1988-11-09",2.1451,2.1602,2.13,2.1602,42600.0],["1988-11-10",2.13,2.1904,2.13,2.1753,83000.0],["1988-11-11",2.1602,2.1753,2.1451,2.1753,13200.0],["1988-11-14",2.1904,2.2055,2.1451,2.1602,37400.0],["1988-11-15",2.1753,2.1753,2.13,2.1451,38400.0],["1988-11-16",2.13,2.1602,2.1149,2.1451,25200.0],["1988-11-17",2.13,2.1451,2.1149,2.13,25200.0],["1988-11-18",2.1149,2.13,2.0997,2.13,264600.0],["1988-11-21",2.0998,2.13,2.0846,2.0998,25000.0],["1988-11-22",2.1149,2.13,2.0846,2.13,22000.0],["1988-11-23",2.13,2.1451,2.1149,2.13,103600.0],["1988-11-25",2.13,2.1602,2.1149,2.1602,13200.0],["1988-11-28",2.1602,2.1602,2.13,2.13,30200.0],["1988-11-29",2.13,2.1451,2.1149,2.13,117400.0],["1988-11-30",2.1451,2.1451,2.13,2.1451,69800.0],["1988-12-01",2.13,2.1602,2.13,2.1602,39400.0],["1988-12-02",2.1602,2.1602,2.13,2.1451,10800.0],["1988-12-05",2.13,2.1451,2.13,2.1451,15400.0],["1988-12-06",2.13,2.1451,2.0997,2.1451,32000.0],["1988-12-07",2.13,2.1451,2.1149,2.1149,17600.0],["1988-12-08",2.13,2.1451,2.1149,2.13,47400.0],["1988-12-09",2.1451,2.1602,2.13,2.1602,52600.0],["1988-12-12",2.1753,2.2508,2.1753,2.2206,88800.0],["1988-12-13",2.2357,2.2357,2.2055,2.2357,23600.0],["1988-12-14",2.2055,2.2659,2.2055,2.2357,36800.0],["1988-12-15",2.281,2.2961,2.2357,2.2357,41400.0],["1988-12-16",2.2206,2.2508,2.2055,2.2357,17200.0],["1988-12-19",2.2206,2.2357,2.1904,2.1904,74400.0],["1988-12-20",2.2206,2.2206,2.1904,2.1904,57000.0],["1988-12-21",2.2055,2.2206,2.1904,2.2055,15600.0],["1988-12-22",2.2206,2.2508,2.1904,2.2508,212800.0],["1988-12-23",2.2281,2.2742,2.2281,2.2588,22000.0],["1988-12-27",2.2742,2.2742,2.2434,2.2588,65200.0],["1988-12-28",2.2588,2.3049,2.2588,2.3049,130400.0],["1988-12-29",2.3203,2.3664,2.3203,2.3203,30400.0],["1988-12-30",2.3203,2.351,2.3203,2.3356,33400.0],["1989-01-03",2.3356,2.3356,2.3049,2.3203,13800.0],["1989-01-04",2.3049,2.3356,2.3049,2.3203,15600.0],["1989-01-05",2.3356,2.3356,2.3203,2.3203,93800.0],["1989-01-06",2.3203,2.3664,2.3203,2.3356,62400.0],["1989-01-09",2.3356,2.3664,2.3356,2.3356,12000.0],["1989-01-10",2.3356,2.351,2.3049,2.3203,54800.0],["1989-01-11",2.3356,2.3971,2.3356,2.3817,28800.0],["1989-01-12",2.4125,2.4125,2.3664,2.3664,47400.0],["1989-01-13",2.351,2.3817,2.2895,2.3049,56400.0],["1989-01-16",2.3049,2.351,2.3049,2.351,24800.0],["1989-01-17",2.3356,2.351,2.3356,2.351,167000.0],["1989-01-18",2.351,2.3664,2.3203,2.3356,17600.0],["1989-01-19",2.3356,2.3817,2.3356,2.3664,31200.0],["1989-01-20",2.3664,2.3817,2.3356,2.351,237000.0],["1989-01-23",2.3817,2.3817,2.3203,2.3356,58400.0],["1989-01-24",2.3356,2.351,2.3049,2.3356,205800.0],["1989-01-25",2.351,2.3664,2.3356,2.351,33200.0],["1989-01-26",2.351,2.3971,2.3356,2.3971,26600.0],["1989-01-27",2.4125,2.4125,2.3817,2.3971,41200.0],["1989-01-30",2.3971,2.4125,2.3971,2.3971,19400.0],["1989-01-31",2.3971,2.4125,2.3971,2.3971,67200.0],["1989-02-01",2.3971,2.4125,2.3817,2.3817,38800.0],["1989-02-02",2.3817,2.4586,2.3817,2.4432,202800.0],["1989-02-03",2.4432,2.4893,2.4432,2.4893,105800.0],["1989-02-06",2.4586,2.4893,2.4586,2.4739,34400.0],["1989-02-07",2.4893,2.5047,2.4432,2.5047,22400.0],["1989-02-08",2.4893,2.5047,2.4893,2.5047,26600.0],["1989-02-09",2.4893,2.4893,2.4586,2.4739,68200.0],["1989-02-10",2.4739,2.4893,2.4586,2.4739,18200.0],["1989-02-13",2.4586,2.4893,2.4432,2.4893,103800.0],["1989-02-14",2.52,2.52,2.4586,2.4739,35000.0],["1989-02-15",2.4586,2.4893,2.4432,2.4893,31600.0],["1989-02-16",2.5047,2.52,2.4586,2.4893,23000.0],["1989-02-17",2.4739,2.5047,2.4739,2.5047,8800.0],["1989-02-21",2.5047,2.5047,2.4586,2.4586,11000.0],["1989-02-22",2.4586,2.4893,2.4586,2.4893,17200.0],["1989-02-23",2.4586,2.4739,2.4278,2.4278,13400.0],["1989-02-24",2.4125,2.4125,2.3356,2.3356,66000.0],["1989-02-27",2.3664,2.3664,2.3356,2.3664,5400.0],["1989-02-28",2.3664,2.3817,2.3356,2.3356,216400.0],["1989-03-01",2.3356,2.3817,2.3356,2.351,18200.0],["1989-03-02",2.3817,2.3817,2.3664,2.3664,20800.0],["1989-03-03",2.351,2.3817,2.351,2.3817,8200.0],["1989-03-06",2.351,2.3664,2.3356,2.351,24600.0],["1989-03-07",2.3664,2.3664,2.351,2.3664,24600.0],["1989-03-08",2.351,2.3817,2.351,2.351,20800.0],["1989-03-09",2.351,2.3971,2.351,2.351,43800.0],["1989-03-10",2.3049,2.3356,2.3049,2.3049,549200.0],["1989-03-13",2.3049,2.3356,2.3049,2.3356,115000.0],["1989-03-14",2.3203,2.3356,2.3203,2.3203,92400.0],["1989-03-15",2.3356,2.3356,2.3203,2.3203,88600.0],["1989-03-16",2.3356,2.3356,2.3203,2.3356,41400.0],["1989-03-17",2.3049,2.3356,2.2588,2.2588,111000.0],["1989-03-20",2.2588,2.2742,2.2127,2.2742,83600.0],["1989-03-21",2.3049,2.3356,2.2895,2.3356,92000.0],["1989-03-22",2.3203,2.3356,2.3049,2.3356,77600.0],["1989-03-23",2.3049,2.3203,2.2588,2.2895,31000.0],["1989-03-27",2.2508,2.2664,2.2351,2.2508,41000.0],["1989-03-28",2.2508,2.282,2.2508,2.282,30600.0],["1989-03-29",2.2664,2.3133,2.2508,2.2977,57400.0],["1989-03-30",2.282,2.2977,2.2664,2.2664,19800.0],["1989-03-31",2.282,2.3446,2.2664,2.3289,114200.0],["1989-04-03",2.3446,2.3446,2.3133,2.3289,34000.0],["1989-04-04",2.3133,2.3289,2.2977,2.2977,32600.0],["1989-04-05",2.3133,2.3133,2.2508,2.282,36400.0],["1989-04-06",2.282,2.282,2.2351,2.2664,52400.0],["1989-04-07",2.2664,2.2664,2.2508,2.2508,8400.0],["1989-04-10",2.2508,2.3446,2.2508,2.3446,54000.0],["1989-04-11",2.3446,2.3758,2.3133,2.3289,106600.0],["1989-04-12",2.3289,2.3446,2.3133,2.3289,25200.0],["1989-04-13",2.2977,2.2977,2.2664,2.2664,18400.0],["1989-04-14",2.2977,2.2977,2.282,2.2977,19800.0],["1989-04-17",2.3289,2.3289,2.2508,2.2664,29800.0],["1989-04-18",2.2977,2.3133,2.2664,2.3133,16000.0],["1989-04-19",2.3133,2.3133,2.282,2.282,62800.0],["1989-04-20",2.282,2.3133,2.282,2.2977,45200.0],["1989-04-21",2.2977,2.3289,2.2977,2.3289,34600.0],["1989-04-24",2.3133,2.3289,2.2977,2.3133,7600.0],["1989-04-25",2.3133,2.4071,2.2977,2.3602,173000.0],["1989-04-26",2.3602,2.3758,2.3602,2.3758,44200.0],["1989-04-27",2.3446,2.3758,2.3289,2.3758,37800.0],["1989-04-28",2.3758,2.3758,2.3133,2.3133,16000.0],["1989-05-01",2.3133,2.3446,2.3133,2.3446,15600.0],["1989-05-02",2.3289,2.3602,2.3289,2.3602,15000.0],["1989-05-03",2.3446,2.3602,2.3289,2.3289,27400.0],["1989-05-04",2.3446,2.4071,2.3289,2.4071,225800.0],["1989-05-05",2.4227,2.4227,2.3602,2.3758,161200.0],["1989-05-08",2.3914,2.4071,2.3758,2.3914,221800.0],["1989-05-09",2.4071,2.4227,2.3758,2.4227,101600.0],["1989-05-10",2.4071,2.4227,2.3602,2.3914,37000.0],["1989-05-11",2.3914,2.4227,2.3914,2.4227,90400.0],["1989-05-12",2.4227,2.4227,2.3602,2.3758,96000.0],["1989-05-15",2.3914,2.4071,2.3758,2.4071,43400.0],["1989-05-16",2.4071,2.454,2.3914,2.454,97800.0],["1989-05-17",2.6884,2.6884,2.5634,2.6103,661000.0],["1989-05-18",2.6572,2.7197,2.6103,2.6728,414800.0],["1989-05-19",2.6728,2.7822,2.6728,2.7822,374000.0],["1989-05-22",2.7978,2.9229,2.7666,2.8135,338400.0],["1989-05-23",2.8135,2.8604,2.7666,2.8447,224000.0],["1989-05-24",2.8447,2.8604,2.7978,2.8291,200400.0],["1989-05-25",2.8447,2.876,2.8135,2.8447,147600.0],["1989-05-26",2.8447,2.8916,2.8135,2.876,333400.0],["1989-05-30",2.8447,2.876,2.8291,2.8291,82600.0],["1989-05-31",2.8291,2.8291,2.7822,2.8135,171000.0],["1989-06-01",2.7978,2.9072,2.7822,2.9072,239400.0],["1989-06-02",2.9385,2.9854,2.9072,2.9698,126000.0],["1989-06-05",2.9854,2.9854,2.9385,2.9854,84000.0],["1989-06-06",2.9698,3.0323,2.9698,3.001,176200.0],["1989-06-07",3.0167,3.0948,3.001,3.0792,356400.0],["1989-06-08",3.0792,3.1104,3.0635,3.0792,173600.0],["1989-06-09",3.0792,3.0792,3.001,3.001,274800.0],["1989-06-12",3.0323,3.0479,2.876,2.9229,82200.0],["1989-06-13",2.9541,2.9854,2.8604,2.9541,90200.0],["1989-06-14",2.9854,3.0635,2.9541,3.0167,151800.0],["1989-06-15",3.0167,3.0167,2.9385,3.001,97000.0],["1989-06-16",3.0167,3.0323,2.9698,3.0167,64800.0],["1989-06-19",3.001,3.0167,2.9698,3.001,44000.0],["1989-06-20",3.0323,3.0635,3.0167,3.0167,64600.0],["1989-06-21",3.0323,3.0792,3.0167,3.0635,63800.0],["1989-06-22",3.0479,3.0948,3.0323,3.0792,79400.0],["1989-06-23",3.1104,3.1573,3.0948,3.1573,149600.0],["1989-06-26",3.1681,3.1681,3.0097,3.0414,63200.0],["1989-06-27",3.0255,3.1047,3.0255,3.1047,67200.0],["1989-06-28",3.0889,3.1047,3.0572,3.0889,83600.0],["1989-06-29",3.0889,3.0889,3.0414,3.0572,44800.0],["1989-06-30",3.0731,3.1364,3.0255,3.1364,79200.0],["1989-07-03",3.1047,3.1047,3.0889,3.0889,22600.0],["1989-07-05",3.0731,3.0889,3.0572,3.0572,97200.0],["1989-07-06",3.0572,3.0889,3.0414,3.0889,53200.0],["1989-07-07",3.0889,3.1523,3.0889,3.1364,32600.0],["1989-07-10",3.1364,3.2315,3.1364,3.1998,112000.0],["1989-07-11",3.2315,3.3423,3.2156,3.2631,101200.0],["1989-07-12",3.2473,3.279,3.2156,3.2156,148000.0],["1989-07-13",3.2473,3.2473,3.1206,3.1681,67800.0],["1989-07-14",3.1681,3.1839,3.0889,3.1523,59600.0],["1989-07-17",3.1206,3.1839,3.1206,3.1839,52800.0],["1989-07-18",3.1839,3.2473,3.1681,3.1998,66200.0],["1989-07-19",3.2315,3.2315,3.1839,3.2156,48400.0],["1989-07-20",3.2156,3.2315,3.1523,3.1523,69600.0],["1989-07-21",3.1364,3.1523,3.1047,3.1364,29800.0],["1989-07-24",3.1047,3.1364,3.0889,3.1047,35800.0],["1989-07-25",3.0889,3.1364,3.0889,3.1206,51400.0],["1989-07-26",3.1206,3.1523,3.1047,3.1364,29200.0],["1989-07-27",3.1681,3.1998,3.1364,3.1998,57600.0],["1989-07-28",3.1998,3.2156,3.1681,3.2156,62000.0],["1989-07-31",3.1998,3.2315,3.1047,3.1523,79400.0],["1989-08-01",3.1364,3.1523,3.0414,3.1206,60600.0],["1989-08-02",3.1364,3.1523,3.1206,3.1364,31800.0],["1989-08-03",3.1523,3.1681,3.1206,3.1523,44800.0],["1989-08-04",3.1839,3.1998,3.1681,3.1839,30200.0],["1989-08-07",3.1839,3.2156,3.1681,3.2156,48200.0],["1989-08-08",3.1998,3.2315,3.1839,3.2156,144000.0],["1989-08-09",3.1998,3.2315,3.1839,3.1998,76400.0],["1989-08-10",3.1998,3.2156,3.1839,3.1839,27400.0],["1989-08-11",3.1839,3.2315,3.1523,3.2315,49800.0],["1989-08-14",3.1681,3.2473,3.1681,3.2315,52000.0],["1989-08-15",3.2156,3.2315,3.1681,3.2315,59400.0],["1989-08-16",3.2156,3.2315,3.1998,3.1998,21400.0],["1989-08-17",3.1998,3.2156,3.1364,3.1681,50400.0],["1989-08-18",3.1364,3.1523,3.1206,3.1364,39000.0],["1989-08-21",3.1364,3.1523,3.0889,3.1523,34200.0],["1989-08-22",3.1523,3.1523,3.1206,3.1523,68600.0],["1989-08-23",3.1523,3.1681,3.1364,3.1523,19600.0],["1989-08-24",3.1681,3.1839,3.1364,3.1681,18600.0],["1989-08-25",3.1839,3.2315,3.1681,3.2156,23200.0],["1989-08-28",3.2156,3.2473,3.2156,3.2156,17800.0],["1989-08-29",3.2156,3.2631,3.1998,3.1998,36000.0],["1989-08-30",3.1998,3.1998,3.1364,3.1681,39600.0],["1989-08-31",3.1681,3.1998,3.1681,3.1681,23400.0],["1989-09-01",3.1998,3.2315,3.1839,3.2315,18000.0],["1989-09-05",3.2315,3.2315,3.1839,3.1998,18000.0],["1989-09-06",3.1998,3.1998,3.1523,3.1523,82000.0],["1989-09-07",3.1523,3.1681,3.1523,3.1681,27600.0],["1989-09-08",3.1681,3.1839,3.1523,3.1523,22200.0],["1989-09-11",3.1681,3.1681,3.1523,3.1681,12400.0],["1989-09-12",3.1681,3.1998,3.1681,3.1839,32600.0],["1989-09-13",3.1839,3.2315,3.1839,3.2156,82000.0],["1989-09-14",3.2156,3.2156,3.1523,3.1839,44200.0],["1989-09-15",3.1681,3.1839,3.1364,3.1364,43200.0],["1989-09-18",3.1523,3.1523,3.0731,3.1047,45000.0],["1989-09-19",3.0889,3.1206,3.0889,3.1047,46000.0],["1989-09-20",3.1047,3.1047,3.0889,3.1047,23600.0],["1989-09-21",3.1047,3.1364,3.0731,3.1364,128200.0],["1989-09-22",3.1364,3.1523,3.1206,3.1206,25600.0],["1989-09-25",3.1476,3.1476,3.1154,3.1476,26000.0],["1989-09-26",3.1476,3.1797,3.1315,3.1636,23400.0],["1989-09-27",3.1636,3.2279,3.1476,3.2118,56000.0],["1989-09-28",3.1957,3.2279,3.1957,3.2118,64000.0],["1989-09-29",3.2279,3.2279,3.2118,3.2118,27200.0],["1989-10-02",3.2118,3.2118,3.1636,3.1797,17400.0],["1989-10-03",3.1957,3.2118,3.1154,3.1476,29800.0],["1989-10-04",3.1315,3.1476,3.1315,3.1476,27800.0],["1989-10-05",3.1476,3.1636,3.1476,3.1476,35000.0],["1989-10-06",3.1636,3.1797,3.1476,3.1476,168000.0],["1989-10-09",3.1476,3.1476,3.1154,3.1154,159400.0],["1989-10-10",3.1154,3.1476,3.0994,3.1315,77000.0],["1989-10-11",3.1636,3.1797,3.1476,3.1797,37600.0],["1989-10-12",3.1315,3.1797,3.1315,3.1476,44800.0],["1989-10-13",3.1476,3.1476,3.0351,3.0351,29600.0],["1989-10-16",2.9549,3.0673,2.7943,3.0351,138600.0],["1989-10-17",3.0512,3.1154,3.0512,3.0833,34000.0],["1989-10-18",3.0673,3.0994,3.0512,3.0673,13400.0],["1989-10-19",3.0512,3.0673,3.0512,3.0512,29000.0],["1989-10-20",3.0673,3.0673,2.987,3.003,35000.0],["1989-10-23",3.0351,3.0351,2.9067,2.9227,108800.0],["1989-10-24",2.9227,2.9549,2.9227,2.9388,29400.0],["1989-10-25",2.9549,2.9549,2.9067,2.9388,29800.0],["1989-10-26",2.9227,2.9549,2.9227,2.9388,10000.0],["1989-10-27",2.9388,3.0351,2.9388,3.0351,55000.0],["1989-10-30",3.0673,3.0673,3.003,3.003,26200.0],["1989-10-31",3.0351,3.0673,3.003,3.0351,61000.0],["1989-11-01",3.0512,3.0833,3.0351,3.0512,15800.0],["1989-11-02",3.0833,3.1154,3.0673,3.0833,62200.0],["1989-11-03",3.1154,3.1315,3.0833,3.0994,11600.0],["1989-11-06",3.1154,3.1154,3.0191,3.0351,46800.0],["1989-11-07",3.0191,3.0512,2.987,3.0512,77800.0],["1989-11-08",3.0191,3.1154,3.0191,3.1154,14800.0],["1989-11-09",3.0833,3.1636,3.0833,3.1476,159000.0],["1989-11-10",3.1476,3.1476,3.1154,3.1315,18800.0],["1989-11-13",3.1476,3.1636,3.1154,3.1315,99400.0],["1989-11-14",3.1476,3.1797,3.1315,3.1636,31600.0],["1989-11-15",3.1636,3.1957,3.1636,3.1957,46200.0],["1989-11-16",3.1957,3.2279,3.1957,3.2118,48600.0],["1989-11-17",3.2439,3.26,3.2118,3.2279,145400.0],["1989-11-20",3.2118,3.26,3.2118,3.26,22600.0],["1989-11-21",3.2439,3.26,3.2439,3.2439,52600.0],["1989-11-22",3.2279,3.3081,3.2279,3.3081,156200.0],["1989-11-24",3.2921,3.3081,3.2921,3.3081,36800.0],["1989-11-27",3.3081,3.3563,3.3081,3.3403,161400.0],["1989-11-28",3.3242,3.3563,3.3242,3.3403,150600.0],["1989-11-29",3.3242,3.3563,3.3081,3.3563,161600.0],["1989-11-30",3.3563,3.3724,3.3242,3.3403,149800.0],["1989-12-01",3.3403,3.3884,3.3403,3.3724,53200.0],["1989-12-04",3.3884,3.4045,3.3563,3.4045,102400.0],["1989-12-05",3.3884,3.4045,3.3884,3.3884,78000.0],["1989-12-06",3.4045,3.4045,3.3724,3.3724,40600.0],["1989-12-07",3.3724,3.4366,3.3724,3.3884,78000.0],["1989-12-08",3.3884,3.4206,3.3884,3.4045,25400.0],["1989-12-11",3.3884,3.3884,3.3724,3.3884,27800.0],["1989-12-12",3.3884,3.4045,3.3724,3.3724,28000.0],["1989-12-13",3.4045,3.4366,3.3884,3.4206,253600.0],["1989-12-14",3.4045,3.4366,3.3884,3.4206,62800.0],["1989-12-15",3.4366,3.4366,3.3724,3.3884,95800.0],["1989-12-18",3.3884,3.4206,3.3242,3.3403,147200.0],["1989-12-19",3.3724,3.3884,3.3403,3.3724,97600.0],["1989-12-20",3.3724,3.4206,3.3724,3.4045,162000.0],["1989-12-21",3.4687,3.549,3.4527,3.533,124600.0],["1989-12-22",3.4627,3.5928,3.4465,3.5765,81400.0],["1989-12-26",3.5765,3.6091,3.544,3.5765,20000.0],["1989-12-27",3.5765,3.6253,3.544,3.6091,31200.0],["1989-12-28",3.6253,3.6253,3.5765,3.6253,46800.0],["1989-12-29",3.5765,3.6253,3.5765,3.5928,33800.0],["1990-01-02",3.5603,3.5928,3.479,3.544,60600.0],["1990-01-03",3.544,3.544,3.5115,3.544,35000.0],["1990-01-04",3.5115,3.5115,3.3977,3.3977,32600.0],["1990-01-05",3.3815,3.3977,3.3489,3.3489,50200.0],["1990-01-08",3.3489,3.4465,3.3489,3.414,40400.0],["1990-01-09",3.414,3.4302,3.3815,3.3815,41600.0],["1990-01-10",3.3977,3.4465,3.3164,3.3327,64800.0],["1990-01-11",3.3652,3.414,3.3164,3.3815,44200.0],["1990-01-12",3.3489,3.3652,3.2189,3.3002,56000.0],["1990-01-15",3.2351,3.3164,3.2026,3.3002,50800.0],["1990-01-16",3.3327,3.3815,3.3002,3.3815,67600.0],["1990-01-17",3.3489,3.3489,3.3164,3.3164,19600.0],["1990-01-18",3.2839,3.3489,3.2677,3.3327,21400.0],["1990-01-19",3.3489,3.3652,3.3164,3.3652,143400.0],["1990-01-22",3.3489,3.3652,3.3164,3.3327,31000.0],["1990-01-23",3.3164,3.3815,3.3164,3.3327,32000.0],["1990-01-24",3.3164,3.3489,3.2839,3.3489,25600.0],["1990-01-25",3.3164,3.3489,3.3002,3.3002,13200.0],["1990-01-26",3.3002,3.3164,3.1864,3.2351,31200.0],["1990-01-29",3.2677,3.2677,3.2189,3.2189,14200.0],["1990-01-30",3.2514,3.2839,3.1376,3.2026,19800.0],["1990-01-31",3.1864,3.4302,3.1864,3.4302,85600.0],["1990-02-01",3.4302,3.4302,3.3489,3.3815,81200.0],["1990-02-02",3.3652,3.3815,3.3327,3.3327,30200.0],["1990-02-05",3.3164,3.3652,3.3164,3.3652,14000.0],["1990-02-06",3.3489,3.3815,3.3327,3.3815,12600.0],["1990-02-07",3.3815,3.414,3.3652,3.3977,71800.0],["1990-02-08",3.3977,3.4302,3.3327,3.3652,89400.0],["1990-02-09",3.3489,3.3652,3.3489,3.3652,29200.0],["1990-02-12",3.3489,3.3815,3.3327,3.3815,30600.0],["1990-02-13",3.3489,3.3815,3.3327,3.3652,27800.0],["1990-02-14",3.3327,3.3652,3.3164,3.3164,30200.0],["1990-02-15",3.3489,3.3489,3.2351,3.2839,108400.0],["1990-02-16",3.2514,3.2677,3.0888,3.1213,74800.0],["1990-02-20",3.1539,3.1864,3.1213,3.1864,181400.0],["1990-02-21",3.1701,3.2026,3.1701,3.1864,27800.0],["1990-02-22",3.2026,3.2351,3.2026,3.2189,45800.0],["1990-02-23",3.2189,3.2189,3.1864,3.2189,65800.0],["1990-02-26",3.2351,3.2839,3.2189,3.2351,97600.0],["1990-02-27",3.2514,3.2514,3.2189,3.2514,8400.0],["1990-02-28",3.2351,3.2839,3.2351,3.2677,84600.0],["1990-03-01",3.2514,3.2839,3.2514,3.2839,30200.0],["1990-03-02",3.2677,3.3002,3.2677,3.3002,43800.0],["1990-03-05",3.3164,3.3164,3.2514,3.2514,44000.0],["1990-03-06",3.2839,3.2839,3.2514,3.2677,86800.0],["1990-03-07",3.2514,3.3002,3.2514,3.2839,26400.0],["1990-03-08",3.2839,3.3489,3.2839,3.3002,33000.0],["1990-03-09",3.3002,3.3327,3.3002,3.3002,14600.0],["1990-03-12",3.2839,3.3002,3.2677,3.3002,90000.0],["1990-03-13",3.2839,3.3164,3.2677,3.3002,20200.0],["1990-03-14",3.3002,3.3327,3.3002,3.3164,43600.0],["1990-03-15",3.3164,3.3815,3.3164,3.3489,46200.0],["1990-03-16",3.3652,3.3815,3.3489,3.3489,80800.0],["1990-03-19",3.3652,3.3815,3.3489,3.3489,186200.0],["1990-03-20",3.3652,3.3652,3.3164,3.3164,116200.0],["1990-03-21",3.3327,3.3327,3.3002,3.3164,11000.0],["1990-03-22",3.3164,3.3164,3.2514,3.2514,50600.0],["1990-03-23",3.2514,3.2514,3.2026,3.2189,23400.0],["1990-03-26",3.2301,3.296,3.2301,3.296,60600.0],["1990-03-27",3.2631,3.296,3.2136,3.2301,49400.0],["1990-03-28",3.2466,3.2631,3.2136,3.2466,15000.0],["1990-03-29",3.2301,3.2631,3.1971,3.2136,102600.0],["1990-03-30",3.2136,3.296,3.2136,3.296,86600.0],["1990-04-02",3.2301,3.2466,3.1807,3.1971,63200.0],["1990-04-03",3.1807,3.2466,3.1807,3.2466,12800.0],["1990-04-04",3.2136,3.296,3.2136,3.2631,18400.0],["1990-04-05",3.2631,3.296,3.2466,3.2795,24600.0],["1990-04-06",3.2466,3.296,3.2466,3.2466,34800.0],["1990-04-09",3.2466,3.2631,3.2136,3.2301,30400.0],["1990-04-10",3.2136,3.2466,3.1971,3.2136,25800.0],["1990-04-11",3.2301,3.2301,3.1477,3.1642,34000.0],["1990-04-12",3.1477,3.1642,3.0818,3.0818,29600.0],["1990-04-16",3.0653,3.1147,3.0653,3.1147,94400.0],["1990-04-17",3.1147,3.1312,3.0818,3.0818,24400.0],["1990-04-18",3.0818,3.1147,3.0818,3.0983,12800.0],["1990-04-19",3.0818,3.1147,3.0818,3.0983,14000.0],["1990-04-20",3.0818,3.1147,3.0818,3.0818,11200.0],["1990-04-23",3.0818,3.1147,3.0488,3.0983,43600.0],["1990-04-24",3.1312,3.1312,3.0488,3.0653,17200.0],["1990-04-25",3.0323,3.0653,2.9664,3.0653,22400.0],["1990-04-26",3.0323,3.0653,3.0323,3.0653,31600.0],["1990-04-27",3.0488,3.1147,3.0488,3.0653,17400.0],["1990-04-30",3.0488,3.0488,2.8511,2.8511,94600.0],["1990-05-01",2.8511,2.9005,2.8511,2.8675,49000.0],["1990-05-02",2.884,2.9499,2.884,2.9335,31200.0],["1990-05-03",2.9335,3.0653,2.9335,3.0159,39600.0],["1990-05-04",3.0323,3.0323,2.9829,3.0323,43400.0],["1990-05-07",3.0653,3.0818,3.0323,3.0488,22400.0],["1990-05-08",3.0323,3.0323,2.9499,2.9664,49000.0],["1990-05-09",2.9829,3.0159,2.9664,3.0159,46000.0],["1990-05-10",2.9994,3.0159,2.9829,3.0159,40400.0],["1990-05-11",2.9994,3.0323,2.9829,3.0159,20400.0],["1990-05-14",3.0159,3.0488,2.9994,3.0488,29600.0],["1990-05-15",3.0488,3.0983,3.0323,3.0818,100400.0],["1990-05-16",3.0818,3.0983,2.9829,3.0488,148800.0],["1990-05-17",3.0488,3.0653,3.0159,3.0488,49400.0],["1990-05-18",3.0488,3.0818,3.0488,3.0653,37600.0],["1990-05-21",3.0653,3.1147,3.0653,3.1147,19800.0],["1990-05-22",3.0818,3.1312,3.0488,3.1147,38400.0],["1990-05-23",3.0983,3.1312,3.0818,3.1147,32600.0],["1990-05-24",3.1477,3.1477,3.0653,3.0983,25000.0],["1990-05-25",3.0653,3.1477,3.0653,3.1147,56600.0],["1990-05-29",3.1147,3.1642,3.1147,3.1642,12400.0],["1990-05-30",3.1312,3.1642,3.1147,3.1312,14600.0],["1990-05-31",3.1147,3.1477,3.0983,3.1312,101600.0],["1990-06-01",3.1312,3.1807,3.1147,3.1642,19600.0],["1990-06-04",3.1807,3.1807,3.1477,3.1642,66600.0],["1990-06-05",3.1807,3.2136,3.1807,3.1971,41600.0],["1990-06-06",3.2301,3.2795,3.2301,3.2466,25000.0],["1990-06-07",3.2466,3.2631,3.2136,3.2301,40000.0],["1990-06-08",3.2136,3.2301,3.1642,3.1807,10400.0],["1990-06-11",3.1642,3.1971,3.1642,3.1642,47200.0],["1990-06-12",3.1642,3.1807,3.1642,3.1642,18200.0],["1990-06-13",3.1807,3.1971,3.1312,3.1312,27600.0],["1990-06-14",3.1477,3.1477,3.1312,3.1312,20400.0],["1990-06-15",3.1312,3.1477,3.1312,3.1312,16200.0],["1990-06-18",3.1312,3.1312,3.1147,3.1147,94400.0],["1990-06-19",3.1312,3.1312,3.0818,3.1147,14400.0],["1990-06-20",3.0983,3.1312,3.0323,3.0323,29600.0],["1990-06-21",3.0323,3.0323,2.9499,2.9829,96200.0],["1990-06-22",2.9829,2.9994,2.9499,2.9664,265400.0],["1990-06-25",2.947,2.9972,2.9302,2.9302,53800.0],["1990-06-26",2.947,3.0642,2.947,3.0642,141000.0],["1990-06-27",3.0642,3.0809,2.9972,3.0809,41000.0],["1990-06-28",3.0977,3.1144,3.0642,3.0809,14200.0],["1990-06-29",3.1144,3.1479,3.0809,3.1479,20600.0],["1990-07-02",3.1144,3.1312,3.0809,3.0977,32600.0],["1990-07-03",3.0977,3.1312,3.0307,3.0642,119800.0],["1990-07-05",3.0307,3.0642,2.9637,3.014,48400.0],["1990-07-06",2.9805,3.0307,2.9805,3.014,72000.0],["1990-07-09",3.014,3.0475,3.014,3.014,31200.0],["1990-07-10",3.014,3.0307,2.9805,2.9972,111400.0],["1990-07-11",3.014,3.014,2.9302,2.9302,75400.0],["1990-07-12",2.9302,2.9805,2.9302,2.9805,41600.0],["1990-07-13",2.9805,3.0307,2.9637,3.014,44800.0],["1990-07-16",3.014,3.0307,3.014,3.0307,47000.0],["1990-07-17",3.0475,3.0642,3.0307,3.0475,25200.0],["1990-07-18",3.0307,3.0642,3.0307,3.0475,233400.0],["1990-07-19",3.0475,3.0642,3.0475,3.0642,19600.0],["1990-07-20",3.0642,3.0642,3.0475,3.0642,63000.0],["1990-07-23",3.0475,3.0642,3.0307,3.0642,114800.0],["1990-07-24",3.0475,3.0642,3.0475,3.0475,19800.0],["1990-07-25",3.0475,3.0809,3.0475,3.0809,18600.0],["1990-07-26",3.0809,3.0977,3.0642,3.0642,13800.0],["1990-07-27",3.0642,3.0809,3.0475,3.0642,29400.0],["1990-07-30",3.0642,3.0809,3.0475,3.0475,32800.0],["1990-07-31",3.0475,3.0642,2.9972,3.014,26600.0],["1990-08-01",2.9972,3.0642,2.9972,3.0642,29000.0],["1990-08-02",3.0977,3.1814,3.0809,3.1814,79800.0],["1990-08-03",3.1479,3.1982,3.1479,3.1814,64000.0],["1990-08-06",3.1647,3.2316,3.1647,3.1814,51000.0],["1990-08-07",3.1814,3.2149,3.1814,3.1814,16800.0],["1990-08-08",3.1814,3.2149,3.1814,3.1814,10400.0],["1990-08-09",3.1982,3.2149,3.1814,3.1814,14200.0],["1990-08-10",3.1814,3.1982,3.1647,3.1647,17200.0],["1990-08-13",3.1479,3.1982,3.1479,3.1982,18400.0],["1990-08-14",3.1647,3.1814,3.1144,3.1144,16400.0],["1990-08-15",3.1144,3.1647,3.1144,3.1647,53800.0],["1990-08-16",3.1312,3.1647,3.1312,3.1312,51000.0],["1990-08-17",3.1312,3.1479,3.1312,3.1312,21400.0],["1990-08-20",3.1814,3.1814,3.1144,3.1144,41000.0],["1990-08-21",3.1144,3.1312,3.0977,3.0977,22800.0],["1990-08-22",3.0977,3.1312,3.0977,3.0977,15400.0],["1990-08-23",3.0977,3.0977,3.0809,3.0809,24200.0],["1990-08-24",3.0475,3.0977,3.0307,3.0307,17000.0],["1990-08-27",3.0642,3.0977,3.0307,3.0642,29200.0],["1990-08-28",3.0809,3.0809,3.0475,3.0809,12600.0],["1990-08-29",3.0475,3.0809,3.0307,3.0475,13200.0],["1990-08-30",3.0307,3.0475,2.9637,2.9805,48200.0],["1990-08-31",2.9972,3.014,2.9805,3.014,14200.0],["1990-09-04",2.9972,2.9972,2.9135,2.947,56800.0],["1990-09-05",2.947,3.014,2.947,3.014,61800.0],["1990-09-06",2.9972,3.0307,2.9805,3.0307,8600.0],["1990-09-07",3.0475,3.1647,3.0475,3.1479,20400.0],["1990-09-10",3.1814,3.1982,3.1647,3.1982,25600.0],["1990-09-11",3.1982,3.2484,3.1814,3.2149,80600.0],["1990-09-12",3.2316,3.2316,3.1982,3.2149,33000.0],["1990-09-13",3.2484,3.2651,3.1982,3.1982,44400.0],["1990-09-14",3.2149,3.2149,3.1814,3.2149,29800.0],["1990-09-17",3.1814,3.2484,3.1814,3.1982,75400.0],["1990-09-18",3.2316,3.2484,3.1982,3.2316,23400.0],["1990-09-19",3.2484,3.2651,3.2316,3.2316,9800.0],["1990-09-20",3.2149,3.2484,3.2149,3.2484,13000.0],["1990-09-21",3.2651,3.2651,3.2316,3.2316,23200.0],["1990-09-24",3.2629,3.2629,3.2119,3.2629,43800.0],["1990-09-25",3.2629,3.2969,3.2459,3.2629,104600.0],["1990-09-26",3.2799,3.2969,3.2289,3.2289,150200.0],["1990-09-27",3.2289,3.2629,3.2119,3.2289,69400.0],["1990-09-28",3.2289,3.2459,3.1949,3.2459,23800.0],["1990-10-01",3.2799,3.2799,3.2119,3.2459,72800.0],["1990-10-02",3.2629,3.2629,3.2289,3.2629,135200.0],["1990-10-03",3.2629,3.2629,3.2119,3.2629,70200.0],["1990-10-04",3.2629,3.2629,3.1949,3.2119,97400.0],["1990-10-05",3.2289,3.2289,3.1609,3.1949,47000.0],["1990-10-08",3.2119,3.2119,3.1609,3.1949,23600.0],["1990-10-09",3.1779,3.2119,3.1609,3.1779,175600.0],["1990-10-10",3.144,3.1779,3.127,3.144,54400.0],["1990-10-11",3.127,3.144,3.093,3.144,62800.0],["1990-10-12",3.1609,3.1609,3.11,3.127,71400.0],["1990-10-15",3.144,3.1779,3.093,3.11,24800.0],["1990-10-16",3.127,3.127,3.059,3.059,46600.0],["1990-10-17",3.025,3.059,2.991,2.991,76200.0],["1990-10-18",2.991,3.025,2.974,3.025,33600.0],["1990-10-19",3.042,3.042,2.991,3.008,32600.0],["1990-10-22",3.025,3.042,3.008,3.025,79800.0],["1990-10-23",3.042,3.042,3.008,3.025,48200.0],["1990-10-24",3.025,3.025,3.008,3.025,34400.0],["1990-10-25",3.042,3.042,3.025,3.025,36400.0],["1990-10-26",3.025,3.025,3.008,3.008,22800.0],["1990-10-29",2.991,3.008,2.974,2.991,20600.0],["1990-10-30",2.991,2.991,2.957,2.957,34400.0],["1990-10-31",2.957,3.025,2.957,3.025,33000.0],["1990-11-01",3.042,3.076,3.025,3.076,42600.0],["1990-11-02",3.042,3.059,3.008,3.042,25600.0],["1990-11-05",3.042,3.11,3.042,3.093,31200.0],["1990-11-06",3.11,3.1609,3.11,3.127,32400.0],["1990-11-07",3.093,3.127,3.093,3.11,27600.0],["1990-11-08",3.076,3.11,3.076,3.093,16200.0],["1990-11-09",3.11,3.127,3.093,3.127,8200.0],["1990-11-12",3.11,3.144,3.093,3.144,21400.0],["1990-11-13",3.11,3.1609,3.093,3.11,19000.0],["1990-11-14",3.11,3.1609,3.11,3.127,27800.0],["1990-11-15",3.1609,3.2119,3.144,3.2119,89200.0],["1990-11-16",3.2119,3.2459,3.2119,3.2459,15000.0],["1990-11-19",3.2459,3.2459,3.2289,3.2459,23000.0],["1990-11-20",3.2459,3.2459,3.1949,3.2459,28600.0],["1990-11-21",3.2289,3.2459,3.2289,3.2289,24200.0],["1990-11-23",3.1949,3.2629,3.1779,3.2629,18200.0],["1990-11-26",3.2289,3.2799,3.2119,3.2459,28200.0],["1990-11-27",3.2289,3.2629,3.2289,3.2459,12400.0],["1990-11-28",3.2459,3.2459,3.2289,3.2289,16800.0],["1990-11-29",3.2629,3.2629,3.2119,3.2119,12000.0],["1990-11-30",3.2119,3.2289,3.2119,3.2119,11400.0],["1990-12-03",3.2119,3.2289,3.2119,3.2289,8600.0],["1990-12-04",3.2119,3.2459,3.2119,3.2119,6200.0],["1990-12-05",3.2289,3.2289,3.2119,3.2119,28200.0],["1990-12-06",3.2459,3.2459,3.2119,3.2119,26800.0],["1990-12-07",3.2119,3.2289,3.2119,3.2289,16600.0],["1990-12-10",3.2119,3.2799,3.2119,3.2629,17200.0],["1990-12-11",3.2629,3.3139,3.2629,3.2799,33800.0],["1990-12-12",3.2629,3.3309,3.2629,3.3139,23600.0],["1990-12-13",3.2629,3.2969,3.2629,3.2629,12000.0],["1990-12-14",3.2459,3.2629,3.2119,3.2119,25800.0],["1990-12-17",3.1779,3.2459,3.1779,3.2459,38800.0],["1990-12-18",3.2459,3.2629,3.2459,3.2459,14800.0],["1990-12-19",3.2119,3.2459,3.1949,3.2119,17600.0],["1990-12-20",3.1779,3.2119,3.1609,3.1949,7800.0],["1990-12-21",3.1779,3.2119,3.127,3.1779,112400.0],["1990-12-24",3.1407,3.2269,3.1407,3.2097,48000.0],["1990-12-26",3.1924,3.2615,3.1924,3.2615,29000.0],["1990-12-27",3.2787,3.2787,3.2442,3.2442,17200.0],["1990-12-28",3.2269,3.2615,3.2269,3.2269,19600.0],["1990-12-31",3.2269,3.2787,3.2269,3.2787,26400.0],["1991-01-02",3.2442,3.2615,3.227,3.2442,13400.0],["1991-01-03",3.2615,3.2615,3.2269,3.2269,16600.0],["1991-01-04",3.2269,3.2615,3.1752,3.1752,31600.0],["1991-01-07",3.1579,3.1752,3.1579,3.1579,17000.0],["1991-01-08",3.1407,3.1579,3.1062,3.1407,49400.0],["1991-01-09",3.1407,3.1407,3.1062,3.1062,26200.0],["1991-01-10",3.1407,3.1579,3.1062,3.1062,31400.0],["1991-01-11",3.1062,3.1234,3.0889,3.1062,19400.0],["1991-01-14",3.0716,3.0889,3.0716,3.0716,21800.0],["1991-01-15",3.0716,3.0889,3.0716,3.0716,16000.0],["1991-01-16",3.1062,3.1062,3.0889,3.0889,10000.0],["1991-01-17",3.1407,3.1579,3.1234,3.1234,23600.0],["1991-01-18",3.1234,3.1407,3.1234,3.1407,70400.0],["1991-01-21",3.1062,3.1407,3.1062,3.1062,8000.0],["1991-01-22",3.1062,3.1234,3.0544,3.1062,30800.0],["1991-01-23",3.0889,3.1407,3.0889,3.1234,25000.0],["1991-01-24",3.1062,3.1579,3.1062,3.1407,17600.0],["1991-01-25",3.1234,3.1579,3.1234,3.1579,16400.0],["1991-01-28",3.1234,3.1752,3.1234,3.1407,8200.0],["1991-01-29",3.1407,3.1752,3.0889,3.1234,41200.0],["1991-01-30",3.1234,3.1234,3.0889,3.1062,60600.0],["1991-01-31",3.1062,3.1579,3.1062,3.1579,58600.0],["1991-02-01",3.1752,3.1924,3.1234,3.1407,35600.0],["1991-02-04",3.1579,3.2269,3.1579,3.2097,22000.0],["1991-02-05",3.2269,3.2442,3.1752,3.1752,71200.0],["1991-02-06",3.1579,3.1579,3.0889,3.1062,616000.0],["1991-02-07",3.1062,3.1579,3.1062,3.1407,524400.0],["1991-02-08",3.1407,3.1407,3.1062,3.1234,58000.0],["1991-02-11",3.1062,3.1407,3.0889,3.1234,122800.0],["1991-02-12",3.1234,3.1234,3.1062,3.1062,195800.0],["1991-02-13",3.0889,3.1407,3.0889,3.1234,92000.0],["1991-02-14",3.1062,3.1752,3.1062,3.1407,154600.0],["1991-02-15",3.1579,3.1752,3.1407,3.1407,80200.0],["1991-02-19",3.1407,3.1752,3.1234,3.1407,69400.0],["1991-02-20",3.1234,3.2097,3.1234,3.1924,151600.0],["1991-02-21",3.2097,3.2097,3.1924,3.1924,112000.0],["1991-02-22",3.2097,3.2097,3.1924,3.1924,62200.0],["1991-02-25",3.1924,3.2097,3.1752,3.1924,70800.0],["1991-02-26",3.1924,3.1924,3.1752,3.1924,45000.0],["1991-02-27",3.1924,3.2097,3.1924,3.2097,76800.0],["1991-02-28",3.2097,3.2269,3.2097,3.2097,63000.0],["1991-03-01",3.2097,3.2269,3.1924,3.2097,56600.0],["1991-03-04",3.2269,3.2269,3.1924,3.2097,23000.0],["1991-03-05",3.1924,3.2097,3.1924,3.1924,24800.0],["1991-03-06",3.2097,3.2097,3.1407,3.1924,175200.0],["1991-03-07",3.1579,3.2097,3.1579,3.1924,61600.0],["1991-03-08",3.1752,3.2097,3.1752,3.1752,21400.0],["1991-03-11",3.1752,3.1924,3.1752,3.1924,21200.0],["1991-03-12",3.1924,3.2097,3.1752,3.2097,30600.0],["1991-03-13",3.1924,3.2269,3.1924,3.2269,21000.0],["1991-03-14",3.2269,3.2442,3.2097,3.2269,34000.0],["1991-03-15",3.2269,3.2269,3.2097,3.2097,51200.0],["1991-03-18",3.1924,3.2097,3.1579,3.1579,44600.0],["1991-03-19",3.1752,3.1924,3.1579,3.1924,29000.0],["1991-03-20",3.1752,3.2097,3.1752,3.1752,26600.0],["1991-03-21",3.1579,3.1924,3.1407,3.1407,30800.0],["1991-03-22",3.1752,3.2269,3.1752,3.2097,15800.0],["1991-03-25",3.1894,3.2244,3.1894,3.2244,25200.0],["1991-03-26",3.2244,3.2419,3.2069,3.2069,89000.0],["1991-03-27",3.2244,3.2595,3.2244,3.2419,29000.0],["1991-03-28",3.277,3.277,3.2419,3.2419,15000.0],["1991-04-01",3.2595,3.2595,3.2244,3.2244,177200.0],["1991-04-02",3.2419,3.2419,3.1894,3.1894,31800.0],["1991-04-03",3.2419,3.2419,3.1894,3.2244,21200.0],["1991-04-04",3.1894,3.2419,3.1894,3.2419,46800.0],["1991-04-05",3.2244,3.2419,3.2069,3.2069,52400.0],["1991-04-08",3.2069,3.2069,3.1894,3.1894,55800.0],["1991-04-09",3.1894,3.2069,3.1718,3.1894,65800.0],["1991-04-10",3.2069,3.2069,3.1718,3.1894,34200.0],["1991-04-11",3.2244,3.2595,3.1894,3.2244,125200.0],["1991-04-12",3.2244,3.2419,3.2069,3.2244,99200.0],["1991-04-15",3.1894,3.1894,3.1368,3.1894,30800.0],["1991-04-16",3.2244,3.2244,3.1368,3.1894,37400.0],["1991-04-17",3.2419,3.2595,3.1894,3.2069,37800.0],["1991-04-18",3.2069,3.2419,3.1894,3.2244,49000.0],["1991-04-19",3.2069,3.2244,3.1368,3.1718,47800.0],["1991-04-22",3.1894,3.2244,3.1368,3.2069,59400.0],["1991-04-23",3.2419,3.2945,3.2244,3.277,127800.0],["1991-04-24",3.2945,3.3646,3.2595,3.3296,98800.0],["1991-04-25",3.3296,3.3646,3.312,3.3471,49200.0],["1991-04-26",3.3296,3.3296,3.2945,3.3296,49400.0],["1991-04-29",3.3296,3.3997,3.3296,3.3296,77400.0],["1991-04-30",3.3471,3.3821,3.312,3.3296,79600.0],["1991-05-01",3.3296,3.3471,3.2945,3.312,64200.0],["1991-05-02",3.2945,3.2945,3.277,3.2945,76600.0],["1991-05-03",3.2945,3.2945,3.2419,3.2595,78200.0],["1991-05-06",3.2595,3.3296,3.2244,3.2945,83600.0],["1991-05-07",3.312,3.3646,3.312,3.312,44800.0],["1991-05-08",3.3296,3.3646,3.312,3.312,66800.0],["1991-05-09",3.3471,3.3471,3.312,3.3296,33400.0],["1991-05-10",3.3296,3.3471,3.2945,3.312,70800.0],["1991-05-13",3.3296,3.3471,3.2945,3.3471,33800.0],["1991-05-14",3.312,3.3471,3.2945,3.2945,26000.0],["1991-05-15",3.3296,3.3471,3.277,3.2945,25800.0],["1991-05-16",3.312,3.3646,3.2945,3.3471,20600.0],["1991-05-17",3.3471,3.3646,3.312,3.3296,39400.0],["1991-05-20",3.3646,3.3646,3.312,3.3296,40000.0],["1991-05-21",3.3296,3.3471,3.2945,3.3296,29600.0],["1991-05-22",3.3296,3.3997,3.2945,3.3997,49200.0],["1991-05-23",3.3646,3.3997,3.3296,3.3646,54200.0],["1991-05-24",3.3296,3.3471,3.277,3.312,31800.0],["1991-05-28",3.3471,3.3821,3.312,3.3821,62400.0],["1991-05-29",3.3821,3.3997,3.3646,3.3646,123200.0],["1991-05-30",3.3997,3.4697,3.3821,3.4522,162600.0],["1991-05-31",3.4522,3.4522,3.3997,3.4522,109000.0],["1991-06-03",3.4697,3.4873,3.4172,3.4522,97200.0],["1991-06-04",3.4522,3.4697,3.4172,3.4522,72000.0],["1991-06-05",3.4347,3.4697,3.4347,3.4697,52600.0],["1991-06-06",3.4697,3.4873,3.4347,3.4522,67400.0],["1991-06-07",3.4347,3.4522,3.4172,3.4522,29200.0],["1991-06-10",3.4347,3.4522,3.4172,3.4522,107200.0],["1991-06-11",3.4522,3.4697,3.4172,3.4697,42400.0],["1991-06-12",3.4698,3.4698,3.3997,3.4347,139400.0],["1991-06-13",3.4347,3.4522,3.4172,3.4347,48600.0],["1991-06-14",3.4347,3.4697,3.4347,3.4522,53200.0],["1991-06-17",3.4697,3.4697,3.4522,3.4522,39600.0],["1991-06-18",3.4522,3.4697,3.4522,3.4697,33800.0],["1991-06-19",3.4697,3.4697,3.3646,3.3646,105600.0],["1991-06-20",3.3471,3.3646,3.277,3.277,80000.0],["1991-06-21",3.277,3.3821,3.277,3.3471,49800.0],["1991-06-24",3.3812,3.3812,3.2923,3.3279,60000.0],["1991-06-25",3.3279,3.399,3.2923,3.3457,110400.0],["1991-06-26",3.3812,3.399,3.3457,3.399,65400.0],["1991-06-27",3.4168,3.4346,3.3812,3.4168,50200.0],["1991-06-28",3.4168,3.4346,3.3812,3.4168,57800.0],["1991-07-01",3.4346,3.4524,3.4168,3.4346,51000.0],["1991-07-02",3.4524,3.4524,3.4168,3.4346,52600.0],["1991-07-03",3.4346,3.4524,3.3635,3.4168,35200.0],["1991-07-05",3.4346,3.4524,3.3635,3.399,31800.0],["1991-07-08",3.399,3.4702,3.3812,3.4168,45600.0],["1991-07-09",3.4168,3.4524,3.399,3.4346,51400.0],["1991-07-10",3.4346,3.4702,3.4168,3.4524,79000.0],["1991-07-11",3.4702,3.488,3.399,3.4168,77800.0],["1991-07-12",3.4346,3.4524,3.4168,3.4168,25000.0],["1991-07-15",3.4168,3.4702,3.4168,3.4702,64600.0],["1991-07-16",3.4702,3.5058,3.4524,3.4524,32800.0],["1991-07-17",3.4702,3.5236,3.4524,3.4702,51400.0],["1991-07-18",3.4702,3.4702,3.3812,3.4168,65200.0],["1991-07-19",3.4168,3.4168,3.3812,3.4168,29600.0],["1991-07-22",3.4346,3.5058,3.4168,3.4702,39400.0],["1991-07-23",3.4702,3.4702,3.4168,3.4346,74000.0],["1991-07-24",3.4168,3.4346,3.4168,3.4168,29200.0],["1991-07-25",3.4346,3.4346,3.399,3.4168,58800.0],["1991-07-26",3.4168,3.4346,3.3812,3.4168,25000.0],["1991-07-29",3.4168,3.4168,3.399,3.4168,32000.0],["1991-07-30",3.4168,3.4168,3.3635,3.3635,38400.0],["1991-07-31",3.3813,3.4168,3.3279,3.3635,74600.0],["1991-08-01",3.399,3.399,3.3457,3.3635,35600.0],["1991-08-02",3.3812,3.3812,3.3279,3.3279,29800.0],["1991-08-05",3.3279,3.3812,3.3279,3.3279,21600.0],["1991-08-06",3.3635,3.3635,3.3279,3.3457,40000.0],["1991-08-07",3.3279,3.3635,3.2923,3.3101,46000.0],["1991-08-08",3.2923,3.3101,3.2567,3.2745,52600.0],["1991-08-09",3.2567,3.2745,3.2389,3.2567,35400.0],["1991-08-12",3.2389,3.2745,3.2211,3.2745,37600.0],["1991-08-13",3.2389,3.2567,3.2211,3.2389,30000.0],["1991-08-14",3.2567,3.3279,3.2389,3.2567,75200.0],["1991-08-15",3.2567,3.3457,3.2567,3.3101,29000.0],["1991-08-16",3.3101,3.3279,3.2567,3.3101,34400.0],["1991-08-19",3.2745,3.2745,3.2033,3.2033,59600.0],["1991-08-20",3.2389,3.2745,3.2211,3.2389,84400.0],["1991-08-21",3.2923,3.3101,3.2567,3.2745,57000.0],["1991-08-22",3.2923,3.3101,3.2567,3.2567,104800.0],["1991-08-23",3.2567,3.2745,3.2389,3.2567,32200.0],["1991-08-26",3.2389,3.2923,3.2211,3.2567,129200.0],["1991-08-27",3.2923,3.3457,3.2745,3.3457,60600.0],["1991-08-28",3.3635,3.399,3.3279,3.3457,106400.0],["1991-08-29",3.3813,3.399,3.2923,3.3635,85800.0],["1991-08-30",3.3457,3.399,3.3457,3.3812,69600.0],["1991-09-03",3.399,3.399,3.3635,3.3812,38400.0],["1991-09-04",3.3813,3.3813,3.3457,3.3635,37000.0],["1991-09-05",3.3813,3.3813,3.3279,3.3635,51000.0],["1991-09-06",3.3812,3.4346,3.3457,3.4346,144200.0],["1991-09-09",3.4168,3.4346,3.4168,3.4168,32800.0],["1991-09-10",3.4168,3.4346,3.4168,3.4168,34400.0],["1991-09-11",3.4168,3.4702,3.399,3.4524,83000.0],["1991-09-12",3.4524,3.5236,3.4524,3.5236,28600.0],["1991-09-13",3.488,3.5414,3.488,3.488,150000.0],["1991-09-16",3.488,3.5058,3.488,3.5058,75000.0],["1991-09-17",3.5058,3.5414,3.488,3.5414,25000.0],["1991-09-18",3.5414,3.5414,3.488,3.5058,71600.0],["1991-09-19",3.488,3.5058,3.488,3.5058,52400.0],["1991-09-20",3.5058,3.5414,3.488,3.5414,74400.0],["1991-09-23",3.5058,3.5058,3.488,3.5058,60400.0],["1991-09-24",3.5044,3.5044,3.4502,3.4863,82000.0],["1991-09-25",3.4863,3.4863,3.4502,3.4863,60000.0],["1991-09-26",3.4682,3.4863,3.4502,3.4682,57400.0],["1991-09-27",3.4141,3.4682,3.396,3.4682,39400.0],["1991-09-30",3.4863,3.5224,3.4502,3.5224,57000.0],["1991-10-01",3.5044,3.5405,3.4863,3.5224,45000.0],["1991-10-02",3.5044,3.5044,3.4321,3.4321,44200.0],["1991-10-03",3.4502,3.4502,3.4141,3.4321,26200.0],["1991-10-04",3.4502,3.4682,3.4141,3.4321,31000.0],["1991-10-07",3.4502,3.4682,3.4141,3.4502,49400.0],["1991-10-08",3.4502,3.4863,3.4502,3.4863,50600.0],["1991-10-09",3.4682,3.4863,3.4321,3.4502,35400.0],["1991-10-10",3.4321,3.4502,3.4141,3.4321,26400.0],["1991-10-11",3.4502,3.4502,3.4141,3.4321,22400.0],["1991-10-14",3.4502,3.4502,3.4141,3.4502,40800.0],["1991-10-15",3.4502,3.4502,3.4141,3.4502,229000.0],["1991-10-16",3.4502,3.4682,3.4141,3.4502,34000.0],["1991-10-17",3.4682,3.4682,3.4502,3.4502,25000.0],["1991-10-18",3.4682,3.4682,3.4321,3.4502,25600.0],["1991-10-21",3.4321,3.4682,3.4321,3.4502,59600.0],["1991-10-22",3.4141,3.4682,3.4141,3.4141,34200.0],["1991-10-23",3.4502,3.4502,3.4141,3.4321,39400.0],["1991-10-24",3.4141,3.4321,3.396,3.4141,79000.0],["1991-10-25",3.4141,3.4141,3.3779,3.396,52800.0],["1991-10-28",3.4141,3.4321,3.3779,3.4141,40200.0],["1991-10-29",3.4321,3.4502,3.4141,3.4321,67600.0],["1991-10-30",3.4502,3.4682,3.4321,3.4321,60000.0],["1991-10-31",3.4502,3.5044,3.4502,3.4682,55000.0],["1991-11-01",3.4682,3.4682,3.4502,3.4502,42200.0],["1991-11-04",3.4682,3.5044,3.4502,3.4863,35600.0],["1991-11-05",3.5044,3.5947,3.4863,3.5947,130400.0],["1991-11-06",3.6128,3.6128,3.5766,3.6128,48200.0],["1991-11-07",3.6308,3.6489,3.5766,3.6308,44000.0],["1991-11-08",3.6128,3.6308,3.5947,3.5947,41200.0],["1991-11-11",3.5947,3.5947,3.5405,3.5405,32400.0],["1991-11-12",3.5766,3.5947,3.5586,3.5766,31800.0],["1991-11-13",3.5947,3.6128,3.5586,3.5947,67600.0],["1991-11-14",3.6128,3.6128,3.5766,3.5766,41200.0],["1991-11-15",3.5766,3.6128,3.5405,3.5586,80400.0],["1991-11-18",3.5586,3.5766,3.4141,3.5586,52400.0],["1991-11-19",3.5586,3.5766,3.5224,3.5405,45200.0],["1991-11-20",3.5224,3.5766,3.5044,3.5224,48800.0],["1991-11-21",3.5405,3.5766,3.5044,3.5586,33200.0],["1991-11-22",3.5586,3.5766,3.5044,3.5044,45200.0],["1991-11-25",3.4863,3.5224,3.4682,3.5224,44000.0],["1991-11-26",3.5044,3.5405,3.4682,3.4682,80400.0],["1991-11-27",3.5044,3.5044,3.4502,3.4863,22000.0],["1991-11-29",3.4502,3.4863,3.4502,3.4682,11600.0],["1991-12-02",3.4682,3.5044,3.4682,3.5044,50000.0],["1991-12-03",3.5405,3.5405,3.4863,3.5224,24000.0],["1991-12-04",3.5405,3.5405,3.4863,3.4863,11200.0],["1991-12-05",3.4682,3.5044,3.4141,3.4141,32600.0],["1991-12-06",3.4321,3.4682,3.4141,3.4321,54800.0],["1991-12-09",3.4682,3.4863,3.4502,3.4863,25000.0],["1991-12-10",3.5044,3.5224,3.4502,3.4682,38000.0],["1991-12-11",3.4863,3.4863,3.4502,3.4682,32800.0],["1991-12-12",3.4502,3.5044,3.4502,3.5044,21800.0],["1991-12-13",3.4682,3.5405,3.4682,3.4863,40800.0],["1991-12-16",3.5224,3.5586,3.4863,3.5405,45800.0],["1991-12-17",3.5766,3.5947,3.5224,3.5405,35000.0],["1991-12-18",3.5224,3.5586,3.5044,3.5044,27200.0],["1991-12-19",3.5224,3.5405,3.5044,3.5044,28200.0],["1991-12-20",3.5224,3.5405,3.4682,3.5044,120200.0],["1991-12-23",3.4682,3.5405,3.4682,3.5224,94200.0],["1991-12-24",3.5393,3.5943,3.521,3.521,21000.0],["1991-12-26",3.5393,3.5577,3.5026,3.521,19400.0],["1991-12-27",3.521,3.5576,3.521,3.5393,24000.0],["1991-12-30",3.521,3.5576,3.4843,3.5576,39800.0],["1991-12-31",3.521,3.5943,3.521,3.5943,69000.0],["1992-01-02",3.5576,3.5943,3.5393,3.5393,60400.0],["1992-01-03",3.521,3.5943,3.4476,3.5576,73600.0],["1992-01-06",3.521,3.5577,3.5026,3.521,24200.0],["1992-01-07",3.5026,3.5576,3.4843,3.5576,55600.0],["1992-01-08",3.5393,3.576,3.4843,3.5026,73200.0],["1992-01-09",3.4843,3.5393,3.4843,3.4843,36800.0],["1992-01-10",3.521,3.521,3.4843,3.5026,52200.0],["1992-01-13",3.4843,3.521,3.4476,3.4843,53000.0],["1992-01-14",3.4843,3.521,3.4476,3.4476,34600.0],["1992-01-15",3.4476,3.5026,3.4109,3.4476,160000.0],["1992-01-16",3.4476,3.466,3.2642,3.4293,93800.0],["1992-01-17",3.4476,3.521,3.4476,3.5026,70600.0],["1992-01-20",3.5393,3.5943,3.5026,3.576,51000.0],["1992-01-21",3.5577,3.576,3.4843,3.4843,74600.0],["1992-01-22",3.521,3.5576,3.4843,3.5026,28600.0],["1992-01-23",3.4843,3.521,3.466,3.4843,33800.0],["1992-01-24",3.4843,3.521,3.4843,3.4843,89000.0],["1992-01-27",3.4843,3.5393,3.466,3.4843,57400.0],["1992-01-28",3.521,3.5943,3.4843,3.4843,66400.0],["1992-01-29",3.521,3.5577,3.466,3.4843,76600.0],["1992-01-30",3.5026,3.576,3.4843,3.4843,72000.0],["1992-01-31",3.5026,3.576,3.466,3.576,114800.0],["1992-02-03",3.576,3.5943,3.521,3.5576,68800.0],["1992-02-04",3.5393,3.6127,3.5393,3.6127,59000.0],["1992-02-05",3.6127,3.6127,3.5576,3.576,26800.0],["1992-02-06",3.6127,3.631,3.5393,3.5393,64800.0],["1992-02-07",3.5577,3.5943,3.5026,3.521,31200.0],["1992-02-10",3.5026,3.5943,3.5026,3.5943,44200.0],["1992-02-11",3.5943,3.6493,3.576,3.6127,58200.0],["1992-02-12",3.5943,3.6493,3.576,3.6493,57600.0],["1992-02-13",3.631,3.6677,3.6127,3.6677,45600.0],["1992-02-14",3.631,3.6493,3.576,3.631,66600.0],["1992-02-18",3.631,3.6677,3.6127,3.6127,69000.0],["1992-02-19",3.576,3.631,3.576,3.576,42200.0],["1992-02-20",3.5576,3.631,3.5576,3.631,55800.0],["1992-02-21",3.5943,3.631,3.5576,3.5576,39000.0],["1992-02-24",3.5943,3.631,3.5393,3.631,38000.0],["1992-02-25",3.631,3.6493,3.5943,3.6493,68800.0],["1992-02-26",3.6493,3.686,3.6493,3.686,92600.0],["1992-02-27",3.6493,3.6677,3.6127,3.6493,69400.0],["1992-02-28",3.6677,3.741,3.6493,3.741,67000.0],["1992-03-02",3.741,3.741,3.6677,3.7227,46200.0],["1992-03-03",3.7227,3.7227,3.6677,3.7044,44000.0],["1992-03-04",3.7227,3.7227,3.686,3.7044,34400.0],["1992-03-05",3.7044,3.7044,3.6677,3.6677,53600.0],["1992-03-06",3.6677,3.7227,3.6677,3.7044,40400.0],["1992-03-09",3.7044,3.7227,3.686,3.686,30800.0],["1992-03-10",3.7227,3.741,3.6677,3.741,28200.0],["1992-03-11",3.7044,3.7227,3.6493,3.6493,46400.0],["1992-03-12",3.686,3.7227,3.686,3.7044,23200.0],["1992-03-13",3.7044,3.741,3.686,3.741,36000.0],["1992-03-16",3.741,3.741,3.686,3.7227,44800.0],["1992-03-17",3.741,3.741,3.7044,3.7044,68000.0],["1992-03-18",3.7227,3.7227,3.6493,3.686,68800.0],["1992-03-19",3.6677,3.7594,3.6493,3.741,44600.0],["1992-03-20",3.7777,3.7777,3.7227,3.7227,36600.0],["1992-03-23",3.7044,3.741,3.686,3.741,28800.0],["1992-03-24",3.741,3.741,3.6677,3.6677,116600.0],["1992-03-25",3.5918,3.6104,3.5173,3.5359,102400.0],["1992-03-26",3.5545,3.5731,3.5359,3.5545,102600.0],["1992-03-27",3.5545,3.6476,3.5545,3.6104,83200.0],["1992-03-30",3.629,3.629,3.5731,3.5731,156800.0],["1992-03-31",3.5545,3.629,3.5359,3.629,71800.0],["1992-04-01",3.5917,3.629,3.5731,3.629,34800.0],["1992-04-02",3.629,3.629,3.5359,3.5918,39000.0],["1992-04-03",3.5545,3.6104,3.5545,3.5731,26400.0],["1992-04-06",3.5545,3.629,3.5545,3.6104,47800.0],["1992-04-07",3.6104,3.6662,3.5731,3.5731,33400.0],["1992-04-08",3.6104,3.6104,3.5173,3.5359,126000.0],["1992-04-09",3.5545,3.5545,3.5359,3.5545,61400.0],["1992-04-10",3.5545,3.6104,3.5359,3.6104,36600.0],["1992-04-13",3.6104,3.6104,3.5545,3.6104,58200.0],["1992-04-14",3.5731,3.629,3.5545,3.629,21200.0],["1992-04-15",3.629,3.6476,3.5918,3.6476,55800.0],["1992-04-16",3.6662,3.7034,3.6662,3.7034,109200.0],["1992-04-20",3.7034,3.7034,3.6662,3.6662,53400.0],["1992-04-21",3.6848,3.6848,3.629,3.629,49000.0],["1992-04-22",3.6476,3.6476,3.629,3.629,60000.0],["1992-04-23",3.629,3.629,3.5731,3.5731,42800.0],["1992-04-24",3.5917,3.6476,3.5917,3.629,101400.0],["1992-04-27",3.629,3.629,3.5917,3.6104,19400.0],["1992-04-28",3.6104,3.629,3.5917,3.629,214000.0],["1992-04-29",3.6104,3.7034,3.6104,3.7034,62200.0],["1992-04-30",3.7034,3.7406,3.6662,3.722,37000.0],["1992-05-01",3.722,3.722,3.6662,3.6848,28200.0],["1992-05-04",3.6662,3.7034,3.6662,3.7034,24000.0],["1992-05-05",3.6662,3.7034,3.6662,3.6848,26800.0],["1992-05-06",3.7034,3.7034,3.6662,3.6848,33000.0],["1992-05-07",3.6662,3.6848,3.6476,3.6476,33400.0],["1992-05-08",3.6476,3.6662,3.629,3.6476,29000.0],["1992-05-11",3.629,3.7034,3.629,3.6848,29600.0],["1992-05-12",3.6848,3.7034,3.6476,3.6662,43200.0],["1992-05-13",3.6848,3.722,3.6476,3.722,35800.0],["1992-05-14",3.722,3.722,3.6848,3.722,30400.0],["1992-05-15",3.722,3.7779,3.7034,3.722,64200.0],["1992-05-18",3.7406,3.7779,3.722,3.722,38200.0],["1992-05-19",3.7592,3.7965,3.7034,3.7965,48200.0],["1992-05-20",3.7965,3.8151,3.7779,3.7965,49800.0],["1992-05-21",3.7592,3.7965,3.7406,3.7779,48000.0],["1992-05-22",3.7592,3.8523,3.7592,3.7965,41200.0],["1992-05-26",3.7779,3.8337,3.7406,3.7592,115000.0],["1992-05-27",3.7779,3.7965,3.7406,3.7965,71800.0],["1992-05-28",3.7592,3.7965,3.7592,3.7779,63600.0],["1992-05-29",3.8151,3.8337,3.7779,3.7779,37600.0],["1992-06-01",3.7779,3.8337,3.7779,3.7779,28200.0],["1992-06-02",3.7965,3.8523,3.7779,3.8523,49400.0],["1992-06-03",3.7779,3.8523,3.7779,3.8523,108600.0],["1992-06-04",3.8523,3.8523,3.8151,3.8337,49600.0],["1992-06-05",3.8151,3.8337,3.7965,3.8151,20400.0],["1992-06-08",3.8337,3.8337,3.7965,3.8151,35200.0],["1992-06-09",3.7965,3.8151,3.7965,3.8151,20600.0],["1992-06-10",3.7965,3.8151,3.7965,3.7965,42600.0],["1992-06-11",3.7965,3.8151,3.7965,3.8151,21800.0],["1992-06-12",3.8151,3.8337,3.8151,3.8337,62800.0],["1992-06-15",3.7965,3.8523,3.7592,3.7592,163400.0],["1992-06-16",3.7406,3.7965,3.7406,3.7779,32400.0],["1992-06-17",3.7779,3.7779,3.6476,3.6476,62000.0],["1992-06-18",3.6476,3.6662,3.6104,3.629,100400.0],["1992-06-19",3.6476,3.7779,3.6476,3.7779,84000.0],["1992-06-22",3.7965,3.8151,3.7779,3.8151,29800.0],["1992-06-23",3.8523,3.8523,3.7965,3.7965,32800.0],["1992-06-24",3.7776,3.7965,3.7398,3.7776,50200.0],["1992-06-25",3.7965,3.7965,3.7776,3.7776,50200.0],["1992-06-26",3.7965,3.8153,3.7587,3.7965,26600.0],["1992-06-29",3.8154,3.8154,3.7965,3.8154,25200.0],["1992-06-30",3.8154,3.872,3.8154,3.8531,70800.0],["1992-07-01",3.8154,3.872,3.8154,3.8531,26200.0],["1992-07-02",3.8154,3.8909,3.8154,3.8531,30200.0],["1992-07-06",3.8154,3.8531,3.7965,3.8154,22800.0],["1992-07-07",3.8153,3.9098,3.8153,3.8909,70400.0],["1992-07-08",3.872,3.9476,3.872,3.8909,88800.0],["1992-07-09",3.9287,3.9665,3.8909,3.9665,35400.0],["1992-07-10",3.9853,4.0231,3.9476,3.9665,59200.0],["1992-07-13",3.9665,3.9853,3.9098,3.9287,89200.0],["1992-07-14",3.9476,4.0042,3.9476,4.0042,41600.0],["1992-07-15",4.0042,4.1742,3.9853,4.1364,111800.0],["1992-07-16",4.1553,4.1742,4.1176,4.1553,104800.0],["1992-07-17",4.1176,4.1364,3.9098,3.9287,138600.0],["1992-07-20",3.8909,3.9098,3.8531,3.8909,61200.0],["1992-07-21",3.8909,3.8909,3.8154,3.8531,79200.0],["1992-07-22",3.8342,3.8531,3.8154,3.8531,25000.0],["1992-07-23",3.8531,3.872,3.8153,3.872,18000.0],["1992-07-24",3.8342,3.872,3.8342,3.872,15600.0],["1992-07-27",3.872,3.872,3.8531,3.8531,18000.0],["1992-07-28",3.872,3.9098,3.8531,3.8909,38800.0],["1992-07-29",3.9287,3.9853,3.9287,3.9853,35600.0],["1992-07-30",3.9853,4.0042,3.9665,4.0042,44800.0],["1992-07-31",4.0231,4.0231,3.9853,3.9853,26800.0],["1992-08-03",4.0042,4.042,3.9853,4.042,60400.0],["1992-08-04",4.042,4.0609,4.0231,4.0231,28600.0],["1992-08-05",4.0231,4.0609,4.0231,4.0609,20000.0],["1992-08-06",4.0798,4.0987,4.0609,4.0987,134200.0],["1992-08-07",4.0987,4.1742,4.0987,4.1176,81800.0],["1992-08-10",4.1364,4.1742,4.1364,4.1553,65400.0],["1992-08-11",4.1364,4.1553,4.0987,4.1176,36800.0],["1992-08-12",4.0987,4.1364,4.0987,4.1364,41000.0],["1992-08-13",4.1553,4.1742,4.1176,4.1364,45000.0],["1992-08-14",4.1553,4.1931,4.1364,4.1931,51800.0],["1992-08-17",4.1553,4.2309,4.1553,4.212,61600.0],["1992-08-18",4.212,4.2687,4.1931,4.212,70000.0],["1992-08-19",4.2309,4.2309,4.1931,4.212,30800.0],["1992-08-20",4.1742,4.2309,4.1742,4.1931,28800.0],["1992-08-21",4.2309,4.2498,4.1931,4.2309,31000.0],["1992-08-24",4.2498,4.2687,4.212,4.212,78400.0],["1992-08-25",4.2309,4.2309,4.1742,4.1931,16800.0],["1992-08-26",4.1931,4.2687,4.1364,4.2687,65600.0],["1992-08-27",4.3631,4.382,4.3253,4.3442,59000.0],["1992-08-28",4.3442,4.3631,4.2498,4.2687,62000.0],["1992-08-31",4.2309,4.3064,4.2309,4.2687,59400.0],["1992-09-01",4.2875,4.3253,4.2309,4.3064,48200.0],["1992-09-02",4.3442,4.3442,4.2498,4.2498,82800.0],["1992-09-03",4.212,4.2687,4.212,4.2309,18000.0],["1992-09-04",4.1931,4.2498,4.1931,4.2498,20000.0],["1992-09-08",4.212,4.2498,4.212,4.2309,26800.0],["1992-09-09",4.2498,4.2498,4.212,4.212,32800.0],["1992-09-10",4.2498,4.2498,4.1931,4.2309,40600.0],["1992-09-11",4.2309,4.2309,4.1931,4.1931,190200.0],["1992-09-14",4.1931,4.2687,4.1931,4.2498,22000.0],["1992-09-15",4.2498,4.2687,4.2309,4.2309,30800.0],["1992-09-16",4.212,4.2498,4.212,4.2309,99600.0],["1992-09-17",4.2498,4.2687,4.212,4.2309,15200.0],["1992-09-18",4.212,4.2498,4.212,4.2309,27800.0],["1992-09-21",4.2498,4.2498,4.212,4.2498,41400.0],["1992-09-22",4.2309,4.2498,4.1742,4.1742,107800.0],["1992-09-23",4.1364,4.1364,4.0042,4.0231,1899200.0],["1992-09-24",4.0231,4.0614,3.9848,4.0614,217400.0],["1992-09-25",4.0423,4.0423,3.9273,3.9656,178400.0],["1992-09-28",3.9848,4.004,3.9465,4.004,255600.0],["1992-09-29",3.9848,4.0423,3.9656,3.9848,185600.0],["1992-09-30",4.0231,4.0231,3.9273,4.004,203400.0],["1992-10-01",4.004,4.0231,4.004,4.004,167200.0],["1992-10-02",3.9848,4.004,3.9465,3.9848,89600.0],["1992-10-05",3.9273,3.9465,3.7741,3.8699,134000.0],["1992-10-06",3.9082,3.9656,3.8507,3.9465,211200.0],["1992-10-07",3.9656,3.9656,3.9273,3.9273,67800.0],["1992-10-08",3.9465,3.9465,3.8507,3.889,108600.0],["1992-10-09",3.9082,3.9082,3.8315,3.8315,150600.0],["1992-10-12",3.8699,3.889,3.8315,3.8699,51200.0],["1992-10-13",3.8315,3.9273,3.8315,3.9273,74200.0],["1992-10-14",3.9273,3.9273,3.889,3.9273,44600.0],["1992-10-15",3.9273,3.9848,3.9082,3.9848,61400.0],["1992-10-16",4.0231,4.0806,4.0231,4.0423,181600.0],["1992-10-19",4.004,4.0614,3.9848,4.0423,70800.0],["1992-10-20",4.0614,4.0614,3.9848,4.004,55000.0],["1992-10-21",4.004,4.004,3.9848,4.004,63600.0],["1992-10-22",4.004,4.004,3.9465,3.9465,65600.0],["1992-10-23",3.9273,4.004,3.9082,4.004,176600.0],["1992-10-26",4.004,4.0231,3.9656,4.0231,172200.0],["1992-10-27",4.004,4.0231,3.9848,4.004,35000.0],["1992-10-28",4.0231,4.0231,3.9656,3.9656,91400.0],["1992-10-29",3.9848,3.9848,3.9465,3.9848,47000.0],["1992-10-30",4.004,4.0806,4.004,4.0231,89000.0],["1992-11-02",4.0806,4.1572,4.0614,4.1572,221200.0],["1992-11-03",4.1572,4.1764,4.1381,4.1572,153000.0],["1992-11-04",4.1572,4.2147,4.1572,4.1764,100200.0],["1992-11-05",4.1764,4.1955,4.1572,4.1572,69600.0],["1992-11-06",4.1381,4.1572,4.0806,4.0997,49800.0],["1992-11-09",4.1189,4.1381,4.0423,4.0997,38800.0],["1992-11-10",4.1189,4.1764,4.0806,4.1764,72600.0],["1992-11-11",4.2147,4.2339,4.1764,4.2339,126000.0],["1992-11-12",4.2339,4.253,4.1764,4.2339,95400.0],["1992-11-13",4.253,4.253,4.1955,4.2147,62200.0],["1992-11-16",4.2147,4.253,4.1764,4.2339,118200.0],["1992-11-17",4.2147,4.253,4.2147,4.2339,144200.0],["1992-11-18",4.2722,4.2913,4.253,4.2722,103600.0],["1992-11-19",4.253,4.2722,4.2339,4.253,39400.0],["1992-11-20",4.2722,4.3105,4.2722,4.2913,127800.0],["1992-11-23",4.253,4.2913,4.2339,4.2913,48600.0],["1992-11-24",4.2913,4.3105,4.2722,4.2913,40200.0],["1992-11-25",4.2722,4.3105,4.253,4.2913,50400.0],["1992-11-27",4.3105,4.3105,4.2339,4.253,14200.0],["1992-11-30",4.2722,4.3105,4.2339,4.3105,67600.0],["1992-12-01",4.3105,4.3296,4.2722,4.3105,81800.0],["1992-12-02",4.2913,4.2913,4.2339,4.2339,31400.0],["1992-12-03",4.2339,4.253,4.1955,4.2147,93400.0],["1992-12-04",4.253,4.3296,4.2147,4.3296,95000.0],["1992-12-07",4.3296,4.4063,4.3105,4.4063,142400.0],["1992-12-08",4.3871,4.4254,4.368,4.4254,138000.0],["1992-12-09",4.4254,4.4446,4.4063,4.4254,101200.0],["1992-12-10",4.4254,4.4254,4.4063,4.4254,113600.0],["1992-12-11",4.4254,4.4254,4.3871,4.4254,108200.0],["1992-12-14",4.4063,4.4446,4.4063,4.4063,127800.0],["1992-12-15",4.4063,4.4254,4.4063,4.4254,82800.0],["1992-12-16",4.4254,4.4829,4.4254,4.4637,55800.0],["1992-12-17",4.4637,4.5595,4.4637,4.5595,157000.0],["1992-12-18",4.5978,4.6362,4.5787,4.5787,222400.0],["1992-12-21",4.5978,4.5978,4.5404,4.5787,92200.0],["1992-12-22",4.5978,4.6553,4.5978,4.6553,159800.0],["1992-12-23",4.6553,4.6745,4.617,4.6362,162000.0],["1992-12-24",4.6944,4.6944,4.6362,4.6362,69600.0],["1992-12-28",4.6168,4.6168,4.5392,4.5392,67600.0],["1992-12-29",4.578,4.5974,4.5392,4.5586,61200.0],["1992-12-30",4.578,4.578,4.5392,4.578,42800.0],["1992-12-31",4.5392,4.5974,4.5392,4.578,120400.0],["1993-01-04",4.578,4.6168,4.578,4.5974,86200.0],["1993-01-05",4.5974,4.6362,4.578,4.578,79000.0],["1993-01-06",4.578,4.6168,4.5586,4.5974,89000.0],["1993-01-07",4.5974,4.6362,4.578,4.6168,72200.0],["1993-01-08",4.5974,4.6362,4.5974,4.6362,55400.0],["1993-01-11",4.6168,4.6362,4.6168,4.6362,56800.0],["1993-01-12",4.6168,4.6556,4.6168,4.6362,47400.0],["1993-01-13",4.6362,4.7138,4.6168,4.6944,124000.0],["1993-01-14",4.6944,4.772,4.675,4.6944,77400.0],["1993-01-15",4.7138,4.7914,4.6944,4.7914,154200.0],["1993-01-18",4.7913,4.7913,4.7138,4.7138,47600.0],["1993-01-19",4.7138,4.7138,4.6556,4.7138,69600.0],["1993-01-20",4.7332,4.7332,4.6944,4.7138,34000.0],["1993-01-21",4.7332,4.7332,4.7138,4.7138,28600.0],["1993-01-22",4.7138,4.7138,4.578,4.5974,72000.0],["1993-01-25",4.5974,4.6362,4.578,4.6362,41800.0],["1993-01-26",4.6362,4.675,4.5974,4.5974,43000.0],["1993-01-27",4.6168,4.6168,4.578,4.578,70600.0],["1993-01-28",4.5586,4.7138,4.5392,4.675,76400.0],["1993-01-29",4.6362,4.6362,4.5586,4.5974,85800.0],["1993-02-01",4.578,4.5974,4.578,4.578,51400.0],["1993-02-02",4.578,4.5974,4.578,4.5974,35400.0],["1993-02-03",4.5974,4.6362,4.578,4.6168,54000.0],["1993-02-04",4.6168,4.6362,4.5974,4.6168,43400.0],["1993-02-05",4.6168,4.675,4.5974,4.6556,55800.0],["1993-02-08",4.6556,4.7138,4.6556,4.675,37800.0],["1993-02-09",4.6556,4.675,4.6362,4.675,39200.0],["1993-02-10",4.6556,4.6944,4.6556,4.675,24800.0],["1993-02-11",4.675,4.772,4.675,4.7526,32000.0],["1993-02-12",4.7138,4.8107,4.7138,4.7719,68000.0],["1993-02-16",4.7332,4.7332,4.6168,4.675,134000.0],["1993-02-17",4.6944,4.7526,4.6944,4.7332,32200.0],["1993-02-18",4.7138,4.7719,4.6944,4.7719,63000.0],["1993-02-19",4.7719,4.7719,4.6944,4.7719,28800.0],["1993-02-22",4.7913,4.8689,4.7526,4.8689,42000.0],["1993-02-23",4.8689,4.9853,4.8495,4.9853,93400.0],["1993-02-24",4.9853,5.0435,4.9271,4.9271,58800.0],["1993-02-25",4.9465,4.9465,4.9077,4.9271,34000.0],["1993-02-26",4.9271,4.9271,4.8883,4.8883,88800.0],["1993-03-01",4.8883,4.8883,4.8495,4.8883,77000.0],["1993-03-02",4.8883,4.8883,4.8301,4.8495,122000.0],["1993-03-03",4.8495,4.8495,4.7719,4.8301,113000.0],["1993-03-04",4.8301,4.9271,4.8301,4.8883,70600.0],["1993-03-05",4.9077,4.9077,4.8495,4.8883,32800.0],["1993-03-08",4.8689,4.8883,4.8495,4.8689,42200.0],["1993-03-09",4.8689,4.8689,4.8107,4.8495,78000.0],["1993-03-10",4.8689,4.8883,4.8301,4.8883,81800.0],["1993-03-11",4.8883,4.9077,4.8883,4.8883,61600.0],["1993-03-12",4.8883,4.9271,4.8301,4.8883,79400.0],["1993-03-15",4.8883,4.9271,4.8883,4.9271,39200.0],["1993-03-16",4.9271,4.9853,4.9077,4.9659,80400.0],["1993-03-17",4.9659,5.0241,4.9271,5.0241,49800.0],["1993-03-18",5.0241,5.0629,5.0047,5.0435,128000.0],["1993-03-19",5.0241,5.0629,5.0241,5.0629,82000.0],["1993-03-22",5.0435,5.0823,5.0435,5.0823,35000.0],["1993-03-23",5.0823,5.0823,5.0629,5.0823,87000.0],["1993-03-24",5.0629,5.1017,5.0629,5.0823,174800.0],["1993-03-25",5.0823,5.1804,5.0823,5.1608,83200.0],["1993-03-26",5.1804,5.2589,5.1608,5.2393,65200.0],["1993-03-29",5.2393,5.2589,5.2197,5.2197,60800.0],["1993-03-30",5.2197,5.2197,5.1412,5.1804,63000.0],["1993-03-31",5.1412,5.1412,5.0235,5.0235,126600.0],["1993-04-01",5.0038,5.0234,4.9842,5.0038,61600.0],["1993-04-02",5.0038,5.0038,4.8076,4.8076,79600.0],["1993-04-05",4.788,4.8272,4.7095,4.8272,123400.0],["1993-04-06",4.8665,4.945,4.8665,4.9057,71200.0],["1993-04-07",4.9253,4.945,4.9057,4.945,79400.0],["1993-04-08",4.945,4.9842,4.945,4.9842,105200.0],["1993-04-12",4.9646,5.0627,4.9646,5.0235,73200.0],["1993-04-13",5.0235,5.0431,4.9842,5.0235,62000.0],["1993-04-14",5.0431,5.1019,5.0235,5.0823,101400.0],["1993-04-15",5.1216,5.1412,5.0431,5.1412,135200.0],["1993-04-16",5.1412,5.1412,5.1019,5.1412,39400.0],["1993-04-19",5.1412,5.1608,5.0627,5.0823,54800.0],["1993-04-20",5.1019,5.1019,4.9842,5.0038,59400.0],["1993-04-21",5.0431,5.0823,5.0235,5.0235,58400.0],["1993-04-22",5.0038,5.0823,5.0038,5.0038,36200.0],["1993-04-23",5.0235,5.0235,4.9646,4.9842,44600.0],["1993-04-26",5.0431,5.0627,5.0038,5.0038,46400.0],["1993-04-27",4.9842,5.0038,4.9842,4.9842,30400.0],["1993-04-28",4.9842,5.0038,4.9646,4.9842,54800.0],["1993-04-29",5.0038,5.0038,4.9646,4.9646,37200.0],["1993-04-30",4.9842,5.0235,4.9842,4.9842,54000.0],["1993-05-03",4.9842,5.0234,4.9842,5.0038,116600.0],["1993-05-04",5.0038,5.0038,4.9646,4.9842,132000.0],["1993-05-05",4.9842,4.9842,4.9253,4.945,41200.0],["1993-05-06",4.9253,4.9646,4.8861,4.8861,56000.0],["1993-05-07",4.9057,4.9057,4.8468,4.8861,74200.0],["1993-05-10",4.8861,4.9057,4.8665,4.8861,16200.0],["1993-05-11",4.8665,4.8665,4.8076,4.8272,70000.0],["1993-05-12",4.8272,4.8665,4.8272,4.8468,38200.0],["1993-05-13",4.8468,4.8468,4.788,4.788,87000.0],["1993-05-14",4.7684,4.788,4.7095,4.788,1285200.0],["1993-05-17",4.7684,4.7684,4.7487,4.7487,148200.0],["1993-05-18",4.7487,4.7684,4.7291,4.7291,95600.0],["1993-05-19",4.7487,4.7487,4.5133,4.5918,180000.0],["1993-05-20",4.6114,4.6702,4.6114,4.6114,98000.0],["1993-05-21",4.631,4.6702,4.6114,4.6702,148000.0],["1993-05-24",4.6506,4.6702,4.631,4.6506,63200.0],["1993-05-25",4.631,4.7291,4.631,4.7291,83200.0],["1993-05-26",4.7095,4.7291,4.6899,4.7291,313000.0],["1993-05-27",4.7487,4.7684,4.7095,4.7684,113400.0],["1993-05-28",4.7095,4.7291,4.6702,4.6899,122400.0],["1993-06-01",4.6702,4.7291,4.6702,4.7095,159600.0],["1993-06-02",4.7291,4.7684,4.7291,4.7487,135800.0],["1993-06-03",4.7684,4.788,4.7684,4.7684,125400.0],["1993-06-04",4.7487,4.788,4.7291,4.7487,155200.0],["1993-06-07",4.7487,4.7487,4.6899,4.7291,101000.0],["1993-06-08",4.7487,4.788,4.7487,4.7684,111400.0],["1993-06-09",4.788,4.8468,4.788,4.8076,176200.0],["1993-06-10",4.8272,4.8468,4.8076,4.8468,118800.0],["1993-06-11",4.8272,4.8468,4.8076,4.8272,72800.0],["1993-06-14",4.8468,4.9057,4.8468,4.8861,200400.0],["1993-06-15",4.9253,4.9842,4.9057,4.945,89600.0],["1993-06-16",4.9253,4.9842,4.9253,4.945,77200.0],["1993-06-17",4.9646,5.0038,4.9057,5.0038,128600.0],["1993-06-18",5.0038,5.0038,4.9253,5.0038,128600.0],["1993-06-21",5.0038,5.0234,4.9842,5.0038,63000.0],["1993-06-22",5.0038,5.0823,5.0038,5.0823,178800.0],["1993-06-23",5.1019,5.2393,5.1019,5.2001,164400.0],["1993-06-24",5.1818,5.2215,5.1619,5.2016,72400.0],["1993-06-25",5.2414,5.3009,5.2016,5.2811,118200.0],["1993-06-28",5.2811,5.3009,5.2215,5.2215,83600.0],["1993-06-29",5.2414,5.2414,5.1818,5.2414,87400.0],["1993-06-30",5.2414,5.3208,5.1619,5.3009,89200.0],["1993-07-01",5.3009,5.3406,5.2414,5.2612,120000.0],["1993-07-02",5.2811,5.3208,5.2811,5.3009,54000.0],["1993-07-06",5.3009,5.3406,5.2612,5.2811,50400.0],["1993-07-07",5.2215,5.2414,5.1619,5.2016,108000.0],["1993-07-08",5.2016,5.3208,5.2016,5.3009,81000.0],["1993-07-09",5.2811,5.3009,5.2612,5.2811,52600.0],["1993-07-12",5.2612,5.3406,5.2612,5.3009,62000.0],["1993-07-13",5.3009,5.3406,5.2811,5.3009,49200.0],["1993-07-14",5.3208,5.3406,5.2414,5.2612,74200.0],["1993-07-15",5.2612,5.42,5.2414,5.4002,68600.0],["1993-07-16",5.42,5.5392,5.42,5.5392,184200.0],["1993-07-19",5.5193,5.5392,5.4597,5.5392,82000.0],["1993-07-20",5.5193,5.5392,5.4399,5.4796,71800.0],["1993-07-21",5.4995,5.4995,5.4399,5.4796,40600.0],["1993-07-22",5.4597,5.4995,5.4002,5.4002,127800.0],["1993-07-23",5.42,5.4399,5.3605,5.3605,39800.0],["1993-07-26",5.4002,5.4796,5.4002,5.4597,49400.0],["1993-07-27",5.4399,5.4796,5.42,5.4399,53200.0],["1993-07-28",5.42,5.4995,5.42,5.4796,69200.0],["1993-07-29",5.5193,5.5392,5.4994,5.5193,47400.0],["1993-07-30",5.5392,5.5392,5.4994,5.5193,40400.0],["1993-08-02",5.5392,5.559,5.4994,5.5392,44600.0],["1993-08-03",5.5193,5.6186,5.5193,5.5392,90200.0],["1993-08-04",5.559,5.559,5.4796,5.5392,35200.0],["1993-08-05",5.4995,5.5193,5.42,5.4399,84800.0],["1993-08-06",5.4597,5.4796,5.3208,5.3406,74600.0],["1993-08-09",5.3208,5.3605,5.3009,5.3605,45800.0],["1993-08-10",5.3605,5.3803,5.3406,5.3803,47400.0],["1993-08-11",5.3803,5.3803,5.2414,5.2811,148200.0],["1993-08-12",5.3009,5.3605,5.2811,5.3208,40800.0],["1993-08-13",5.3406,5.3605,5.2811,5.2811,48000.0],["1993-08-16",5.3208,5.3605,5.3009,5.3605,94000.0],["1993-08-17",5.3208,5.3406,5.2414,5.3009,76600.0],["1993-08-18",5.2612,5.2612,5.1222,5.1421,112600.0],["1993-08-19",5.1818,5.4002,5.1619,5.3803,164400.0],["1993-08-20",5.3803,5.4597,5.3009,5.4597,237400.0],["1993-08-23",5.4995,5.5193,5.4597,5.4995,61200.0],["1993-08-24",5.5193,5.5987,5.5193,5.5789,92000.0],["1993-08-25",5.5789,5.6781,5.5789,5.6384,70600.0],["1993-08-26",5.6186,5.6384,5.5987,5.5987,90200.0],["1993-08-27",5.559,5.6781,5.559,5.6583,90400.0],["1993-08-30",5.6781,5.6781,5.6384,5.6781,61400.0],["1993-08-31",5.6583,5.7178,5.6583,5.698,95200.0],["1993-09-01",5.698,5.7178,5.6384,5.698,60400.0],["1993-09-02",5.6781,5.7774,5.6583,5.7774,75600.0],["1993-09-03",5.7575,5.7973,5.7575,5.7774,45400.0],["1993-09-07",5.7774,5.8568,5.7774,5.8171,50800.0],["1993-09-08",5.8171,5.8171,5.7178,5.7774,118800.0],["1993-09-09",5.7774,5.7973,5.7377,5.7377,54400.0],["1993-09-10",5.7178,5.7377,5.6583,5.6781,38600.0],["1993-09-13",5.6781,5.7575,5.6781,5.6781,57000.0],["1993-09-14",5.698,5.7575,5.6384,5.7377,47000.0],["1993-09-15",5.7575,5.7575,5.6781,5.698,52400.0],["1993-09-16",5.698,5.698,5.6186,5.6583,41200.0],["1993-09-17",5.5987,5.6384,5.5789,5.6186,98000.0],["1993-09-20",5.6186,5.6384,5.559,5.5987,54400.0],["1993-09-21",5.6186,5.6384,5.5987,5.6384,33400.0],["1993-09-22",5.6583,5.7178,5.6583,5.7178,54800.0],["1993-09-23",5.7178,5.8568,5.7178,5.7973,84200.0],["1993-09-24",5.7788,5.839,5.7788,5.7989,50400.0],["1993-09-27",5.8189,5.8591,5.7989,5.839,58000.0],["1993-09-28",5.8591,5.8992,5.8189,5.8591,125800.0],["1993-09-29",5.839,5.8591,5.7788,5.8189,25800.0],["1993-09-30",5.8189,5.8591,5.7788,5.839,103400.0],["1993-10-01",5.839,5.839,5.7989,5.839,80000.0],["1993-10-04",5.839,5.839,5.7989,5.8189,50200.0],["1993-10-05",5.839,5.8591,5.7989,5.8189,87600.0],["1993-10-06",5.839,5.839,5.8189,5.839,25600.0],["1993-10-07",5.839,5.839,5.7788,5.7788,105000.0],["1993-10-08",5.8189,5.839,5.7989,5.7989,84600.0],["1993-10-11",5.8189,5.8791,5.8189,5.839,42800.0],["1993-10-12",5.8189,5.8189,5.7186,5.7788,62800.0],["1993-10-13",5.7788,5.7989,5.7387,5.7587,55800.0],["1993-10-14",5.7587,5.7587,5.5982,5.6183,191600.0],["1993-10-15",5.6183,5.7587,5.6183,5.7387,160000.0],["1993-10-18",5.7989,5.8791,5.7387,5.8189,114000.0],["1993-10-19",5.7989,5.8189,5.7587,5.7989,231000.0],["1993-10-20",5.7989,5.7989,5.7788,5.7989,145400.0],["1993-10-21",5.7989,5.839,5.6985,5.7387,185600.0],["1993-10-22",5.7387,5.7587,5.6383,5.6383,54600.0],["1993-10-25",5.6584,5.6584,5.5982,5.6383,59600.0],["1993-10-26",5.6383,5.6383,5.6183,5.6183,71400.0],["1993-10-27",5.6383,5.6584,5.6183,5.6584,65200.0],["1993-10-28",5.6584,5.6584,5.6383,5.6584,64600.0],["1993-10-29",5.6383,5.6985,5.6383,5.6985,90600.0],["1993-11-01",5.7186,5.7186,5.6183,5.6183,35000.0],["1993-11-02",5.6183,5.6183,5.5781,5.5781,64000.0],["1993-11-03",5.5982,5.5982,5.4578,5.4578,59200.0],["1993-11-04",5.4578,5.4578,5.3574,5.3574,88400.0],["1993-11-05",5.3574,5.3574,5.217,5.2571,154600.0],["1993-11-08",5.2772,5.3374,5.217,5.3173,128600.0],["1993-11-09",5.3374,5.3976,5.3374,5.3976,36600.0],["1993-11-10",5.3574,5.4176,5.3574,5.3976,52600.0],["1993-11-11",5.3976,5.4578,5.3976,5.4578,25800.0],["1993-11-12",5.4377,5.4979,5.4176,5.4778,75000.0],["1993-11-15",5.4578,5.4578,5.2571,5.2972,96000.0],["1993-11-16",5.2772,5.4377,5.2571,5.4377,60800.0],["1993-11-17",5.4979,5.4979,5.4176,5.4578,82600.0],["1993-11-18",5.4778,5.538,5.4377,5.538,49600.0],["1993-11-19",5.538,5.538,5.3173,5.3173,103400.0],["1993-11-22",5.3173,5.3374,5.237,5.2571,110000.0],["1993-11-23",5.2571,5.3173,5.237,5.3173,239000.0],["1993-11-24",5.3173,5.5179,5.3173,5.4176,58000.0],["1993-11-26",5.3976,5.4176,5.3574,5.4176,11200.0],["1993-11-29",5.4176,5.4778,5.3976,5.3976,129400.0],["1993-11-30",5.4176,5.4578,5.3374,5.3574,128600.0],["1993-12-01",5.3775,5.4176,5.3775,5.3976,21400.0],["1993-12-02",5.3976,5.3976,5.3374,5.3374,39600.0],["1993-12-03",5.3574,5.3574,5.3173,5.3574,37200.0],["1993-12-06",5.3374,5.3574,5.3173,5.3574,40600.0],["1993-12-07",5.3574,5.4578,5.3574,5.4578,107200.0],["1993-12-08",5.4578,5.4578,5.3976,5.4377,125400.0],["1993-12-09",5.4377,5.4778,5.3775,5.3775,124600.0],["1993-12-10",5.3775,5.3775,5.2972,5.2972,43400.0],["1993-12-13",5.3173,5.3775,5.2972,5.3574,187000.0],["1993-12-14",5.3574,5.3775,5.3374,5.3775,49000.0],["1993-12-15",5.3574,5.3976,5.3374,5.3775,41600.0],["1993-12-16",5.3976,5.4778,5.3976,5.4578,46600.0],["1993-12-17",5.4578,5.5179,5.4578,5.5179,138600.0],["1993-12-20",5.4778,5.5179,5.4578,5.4979,49600.0],["1993-12-21",5.4979,5.5179,5.4778,5.4979,21600.0],["1993-12-22",5.4778,5.5179,5.4778,5.4979,31400.0],["1993-12-23",5.5179,5.5781,5.5179,5.538,135200.0],["1993-12-27",5.5193,5.5802,5.4991,5.5599,27200.0],["1993-12-28",5.5599,5.6005,5.4991,5.5802,44400.0],["1993-12-29",5.5599,5.6005,5.5599,5.5599,45200.0],["1993-12-30",5.5599,5.6005,5.5599,5.5802,34200.0],["1993-12-31",5.5802,5.5802,5.5193,5.5193,45800.0],["1994-01-03",5.4991,5.4991,5.3976,5.4585,43400.0],["1994-01-04",5.4788,5.4991,5.4179,5.4179,34200.0],["1994-01-05",5.4382,5.4788,5.3976,5.4788,145800.0],["1994-01-06",5.499,5.6411,5.4788,5.6005,95200.0],["1994-01-07",5.6005,5.6208,5.5802,5.5802,76600.0],["1994-01-10",5.5802,5.6411,5.5802,5.6208,74400.0],["1994-01-11",5.6005,5.6817,5.6005,5.6817,87800.0],["1994-01-12",5.6817,5.8846,5.6817,5.844,198800.0],["1994-01-13",5.844,5.8846,5.7628,5.8034,119200.0],["1994-01-14",5.8034,5.8034,5.6005,5.6411,50600.0],["1994-01-17",5.6411,5.6411,5.5802,5.6005,44200.0],["1994-01-18",5.6005,5.6614,5.5802,5.6208,88800.0],["1994-01-19",5.6208,5.6817,5.6208,5.6817,169000.0],["1994-01-20",5.6614,5.6817,5.6005,5.6817,68600.0],["1994-01-21",5.6614,5.6817,5.6411,5.6411,21400.0],["1994-01-24",5.6208,5.6208,5.4991,5.5396,54000.0],["1994-01-25",5.5396,5.5396,5.4382,5.4991,42200.0],["1994-01-26",5.4991,5.5802,5.4991,5.5599,30800.0],["1994-01-27",5.5802,5.6411,5.5599,5.6208,38200.0],["1994-01-28",5.6614,5.6817,5.6208,5.6208,32200.0],["1994-01-31",5.6411,5.6614,5.6005,5.6614,78200.0],["1994-02-01",5.6411,5.6614,5.6005,5.6208,41600.0],["1994-02-02",5.6208,5.6411,5.5599,5.6005,52800.0],["1994-02-03",5.6208,5.6614,5.6005,5.6614,50800.0],["1994-02-04",5.6614,5.6614,5.5802,5.6005,34600.0],["1994-02-07",5.5802,5.6208,5.5396,5.5802,61800.0],["1994-02-08",5.6005,5.6005,5.4991,5.4991,61400.0],["1994-02-09",5.4991,5.5802,5.4788,5.5599,57000.0],["1994-02-10",5.5396,5.5599,5.4788,5.4991,32200.0],["1994-02-11",5.4991,5.4991,5.4179,5.4179,20000.0],["1994-02-14",5.4585,5.4585,5.4179,5.4585,78400.0],["1994-02-15",5.4382,5.4788,5.4382,5.4788,49000.0],["1994-02-16",5.4585,5.4788,5.3976,5.4585,49600.0],["1994-02-17",5.4585,5.4585,5.3976,5.3976,63000.0],["1994-02-18",5.3976,5.3976,5.3367,5.357,56000.0],["1994-02-22",5.3367,5.3367,5.1947,5.1947,153200.0],["1994-02-23",5.1947,5.1947,5.1338,5.1541,108600.0],["1994-02-24",5.1338,5.1541,5.0932,5.1135,78400.0],["1994-02-25",5.1135,5.1135,4.9512,4.9715,98400.0],["1994-02-28",4.9715,5.0729,4.9715,4.9918,38000.0],["1994-03-01",5.0121,5.0323,4.9715,4.9715,54800.0],["1994-03-02",4.9715,4.9918,4.9106,4.9106,45400.0],["1994-03-03",4.9106,4.9309,4.8497,4.9309,80000.0],["1994-03-04",4.9106,5.0526,4.87,5.0526,85600.0],["1994-03-07",5.0526,5.0932,5.0121,5.0526,38600.0],["1994-03-08",5.0526,5.1338,4.9918,5.0121,152800.0],["1994-03-09",5.0121,5.0526,5.0121,5.0323,40600.0],["1994-03-10",5.0323,5.0323,4.9512,4.9918,37400.0],["1994-03-11",4.9918,5.012,4.9512,4.9918,58200.0],["1994-03-14",4.9918,4.9918,4.9106,4.9715,57200.0],["1994-03-15",4.9715,5.0526,4.9715,5.0323,80200.0],["1994-03-16",5.0323,5.1338,4.9918,5.0932,89400.0],["1994-03-17",5.0729,5.0729,4.9715,4.9715,123800.0],["1994-03-18",5.012,5.012,4.9918,4.9918,130600.0],["1994-03-21",4.9918,4.9918,4.9309,4.9715,79200.0],["1994-03-22",4.9715,4.9918,4.9512,4.9715,40600.0],["1994-03-23",4.9918,4.9918,4.9309,4.9715,38200.0],["1994-03-24",4.9512,4.9918,4.9106,4.9715,102000.0],["1994-03-25",4.9937,5.1375,4.9937,5.1375,99400.0],["1994-03-28",5.1581,5.1992,5.1581,5.1992,92400.0],["1994-03-29",5.1786,5.1786,5.0142,5.0348,105800.0],["1994-03-30",5.0348,5.0348,4.9115,4.9115,85400.0],["1994-03-31",4.9115,4.9526,4.9115,4.932,39200.0],["1994-04-04",4.8909,4.8909,4.7676,4.7882,90400.0],["1994-04-05",4.8087,4.8087,4.7471,4.7676,91400.0],["1994-04-06",4.7882,4.7882,4.7265,4.7676,85800.0],["1994-04-07",4.7676,4.8087,4.7471,4.7676,84600.0],["1994-04-08",4.7882,4.8704,4.7882,4.8704,86200.0],["1994-04-11",4.8498,4.8909,4.8498,4.8498,55600.0],["1994-04-12",4.8498,4.8498,4.7882,4.7882,102600.0],["1994-04-13",4.7471,4.8293,4.7471,4.8293,88400.0],["1994-04-14",4.8293,4.8293,4.7676,4.8293,60200.0],["1994-04-15",4.8293,4.8704,4.7882,4.8704,42400.0],["1994-04-18",4.8909,4.932,4.8704,4.9115,140400.0],["1994-04-19",4.8909,4.9115,4.8498,4.8498,76400.0],["1994-04-20",4.8498,4.8704,4.7471,4.7882,81000.0],["1994-04-21",4.7676,4.7676,4.6854,4.7265,125600.0],["1994-04-22",4.7471,4.8087,4.706,4.7265,141800.0],["1994-04-25",4.7676,4.7882,4.7265,4.7471,53200.0],["1994-04-26",4.7882,4.8293,4.7676,4.8293,70000.0],["1994-04-28",4.8704,4.8909,4.8293,4.8498,37200.0],["1994-04-29",4.8498,4.9526,4.8498,4.932,65000.0],["1994-05-02",4.9115,4.932,4.8806,4.932,59400.0],["1994-05-03",4.932,4.932,4.9115,4.9115,17000.0],["1994-05-04",4.8909,4.9115,4.8704,4.8704,27800.0],["1994-05-05",4.8909,4.8909,4.7882,4.7882,33200.0],["1994-05-06",4.7882,4.8087,4.7676,4.8087,36800.0],["1994-05-09",4.8087,4.8087,4.6854,4.7265,50200.0],["1994-05-10",4.706,4.7265,4.6649,4.706,27000.0],["1994-05-11",4.7265,4.7471,4.6649,4.6649,37200.0],["1994-05-12",4.6649,4.7471,4.6649,4.7265,38000.0],["1994-05-13",4.7265,4.8087,4.7265,4.7676,68000.0],["1994-05-16",4.7676,4.8293,4.7676,4.8087,62400.0],["1994-05-17",4.8498,4.9115,4.8087,4.8909,133600.0],["1994-05-18",4.932,5.1992,4.932,5.1786,206000.0],["1994-05-19",5.1375,5.1375,5.0759,5.0964,115800.0],["1994-05-20",5.117,5.117,5.0348,5.0553,38800.0],["1994-05-23",5.0348,5.0348,4.9937,5.0142,42400.0],["1994-05-24",5.0142,5.0759,4.9731,5.0553,30800.0],["1994-05-25",5.0553,5.117,5.0553,5.117,21800.0],["1994-05-26",5.0964,5.117,5.0142,5.0348,61800.0],["1994-05-27",5.0553,5.0553,5.0142,5.0348,37600.0],["1994-05-31",5.0553,5.0553,4.9731,4.9937,28000.0],["1994-06-01",5.0142,5.0142,4.9526,4.9731,35200.0],["1994-06-02",4.9937,5.0964,4.9937,5.0553,44400.0],["1994-06-03",5.0759,5.1786,5.0759,5.1375,50200.0],["1994-06-06",5.117,5.2197,5.0759,5.2197,107600.0],["1994-06-07",5.2197,5.3225,5.1992,5.2608,48600.0],["1994-06-08",5.2814,5.3019,5.1992,5.2403,33800.0],["1994-06-09",5.2197,5.2403,5.1581,5.2197,50800.0],["1994-06-10",5.2403,5.3019,5.2197,5.2814,42600.0],["1994-06-13",5.3019,5.3019,5.2197,5.2197,29000.0],["1994-06-14",5.2197,5.3225,5.2197,5.3225,92400.0],["1994-06-15",5.3225,5.4047,5.3225,5.343,45400.0],["1994-06-16",5.343,5.3841,5.3225,5.343,33800.0],["1994-06-17",5.3636,5.3636,5.2403,5.2403,75400.0],["1994-06-20",5.2403,5.2608,5.1992,5.2403,30200.0],["1994-06-21",5.2403,5.2608,5.1992,5.2197,64400.0],["1994-06-22",5.2403,5.2814,5.2197,5.2403,43600.0],["1994-06-23",5.2403,5.2403,5.1375,5.1581,75600.0],["1994-06-24",5.1406,5.1406,5.0365,5.0365,85800.0],["1994-06-27",5.0365,5.0365,4.9533,5.0157,310000.0],["1994-06-28",5.0157,5.0157,4.9533,5.0157,27800.0],["1994-06-29",4.9949,5.099,4.9116,4.9116,174000.0],["1994-06-30",4.8908,4.9116,4.8492,4.8908,62200.0],["1994-07-01",4.9116,4.9116,4.87,4.9116,18200.0],["1994-07-05",4.9325,4.9533,4.9116,4.9533,28200.0],["1994-07-06",4.9533,4.9533,4.8908,4.9116,93600.0],["1994-07-07",4.9325,4.9325,4.8284,4.8284,83600.0],["1994-07-08",4.8284,4.8908,4.8076,4.8492,86600.0],["1994-07-11",4.8492,4.8908,4.8492,4.8908,67400.0],["1994-07-12",4.9116,4.9325,4.8908,4.9325,40600.0],["1994-07-13",4.9116,4.9949,4.9116,4.9949,102000.0],["1994-07-14",4.9741,5.2238,4.9741,5.1614,181400.0],["1994-07-15",5.1614,5.2863,5.1614,5.2863,299800.0],["1994-07-18",5.2863,5.3071,5.2446,5.2863,90800.0],["1994-07-19",5.2863,5.2863,5.1822,5.203,44400.0],["1994-07-20",5.203,5.203,5.1198,5.1406,47200.0],["1994-07-21",5.1198,5.203,5.1198,5.203,81000.0],["1994-07-22",5.1822,5.203,5.1406,5.1614,23400.0],["1994-07-25",5.1614,5.1614,5.1198,5.1406,21400.0],["1994-07-26",5.1406,5.1614,5.0157,5.0573,127400.0],["1994-07-27",5.0573,5.0781,4.9949,4.9949,61800.0],["1994-07-28",5.0157,5.0573,4.9741,4.9949,79800.0],["1994-07-29",4.9741,4.9949,4.9533,4.9949,71000.0],["1994-08-01",4.9741,5.0157,4.9741,4.9949,76000.0],["1994-08-02",5.0157,5.0157,4.9949,4.9949,50000.0],["1994-08-03",4.9741,4.9949,4.9533,4.9949,76600.0],["1994-08-04",5.0157,5.0157,4.9741,5.0157,37800.0],["1994-08-05",4.9949,5.0573,4.9741,5.0573,136000.0],["1994-08-08",5.0573,5.099,5.0573,5.0781,29600.0],["1994-08-09",5.0573,5.0781,5.0365,5.0781,50600.0],["1994-08-10",5.099,5.1614,5.099,5.1614,93000.0],["1994-08-11",5.1406,5.1406,5.0573,5.1198,30800.0],["1994-08-12",5.1406,5.1406,5.0573,5.0781,15600.0],["1994-08-15",5.099,5.1198,5.0573,5.1198,47400.0],["1994-08-16",5.099,5.1406,5.099,5.1198,75200.0],["1994-08-17",5.1406,5.1614,5.099,5.1198,130800.0],["1994-08-18",5.1198,5.1406,5.099,5.099,25600.0],["1994-08-19",5.099,5.1198,5.099,5.099,39400.0],["1994-08-22",5.1198,5.1198,5.0573,5.099,44000.0],["1994-08-23",5.1198,5.1614,5.1198,5.1614,56200.0],["1994-08-24",5.1198,5.1822,5.1198,5.1198,57400.0],["1994-08-25",5.099,5.1406,5.0781,5.0781,65800.0],["1994-08-26",5.099,5.203,5.099,5.203,49600.0],["1994-08-29",5.203,5.2238,5.1198,5.1198,50200.0],["1994-08-30",5.1198,5.1822,5.1198,5.1822,65800.0],["1994-08-31",5.1406,5.2655,5.1406,5.1822,48200.0],["1994-09-01",5.1822,5.1822,5.099,5.099,109200.0],["1994-09-02",5.099,5.1198,5.099,5.099,72600.0],["1994-09-06",5.0781,5.099,5.0365,5.099,41600.0],["1994-09-07",5.0573,5.0781,5.0365,5.0781,49800.0],["1994-09-08",5.0781,5.099,5.0573,5.0781,101400.0],["1994-09-09",5.0781,5.0781,5.0365,5.0573,265200.0],["1994-09-12",5.0573,5.0781,5.0157,5.0573,16400.0],["1994-09-13",5.0365,5.0573,5.0157,5.0365,41600.0],["1994-09-14",5.0573,5.099,5.0573,5.099,33800.0],["1994-09-15",5.1198,5.2238,5.099,5.2238,53400.0],["1994-09-16",5.2238,5.2238,5.0573,5.0781,146000.0],["1994-09-19",5.0781,5.1198,5.0573,5.099,68600.0],["1994-09-20",5.0781,5.1198,5.0573,5.099,42800.0],["1994-09-21",5.099,5.1198,5.0781,5.1198,31600.0],["1994-09-22",5.099,5.1198,5.0781,5.0781,26600.0],["1994-09-23",5.0781,5.099,5.0573,5.0573,50200.0],["1994-09-26",5.0396,5.0607,4.9764,5.0396,73000.0],["1994-09-27",5.0396,5.0607,5.0396,5.0396,53800.0],["1994-09-28",5.0607,5.124,5.0607,5.124,28800.0],["1994-09-29",5.1029,5.1451,5.0607,5.0607,92200.0],["1994-09-30",5.0607,5.0607,5.0396,5.0396,36000.0],["1994-10-03",5.0185,5.0396,5.0185,5.0185,18000.0],["1994-10-04",4.9764,5.0396,4.9764,5.0185,78800.0],["1994-10-05",5.0396,5.0607,4.9342,4.9553,83200.0],["1994-10-06",4.9553,5.0396,4.9342,4.9974,36200.0],["1994-10-07",4.9974,5.0396,4.9974,4.9974,36800.0],["1994-10-10",5.0185,5.0607,5.0185,5.0396,22000.0],["1994-10-11",5.0607,5.0607,5.0396,5.0396,33400.0],["1994-10-12",5.0396,5.0607,5.0185,5.0185,82400.0],["1994-10-13",5.0396,5.0607,5.0185,5.0396,45000.0],["1994-10-14",5.0396,5.0607,5.0185,5.0185,29200.0],["1994-10-17",4.9974,5.0607,4.9974,5.0396,138600.0],["1994-10-18",5.0607,5.0607,5.0185,5.0185,33000.0],["1994-10-19",5.0185,5.0396,5.0185,5.0185,103400.0],["1994-10-20",5.0607,5.0607,5.0396,5.0607,35600.0],["1994-10-21",5.0607,5.0607,5.0185,5.0396,28200.0],["1994-10-24",5.0396,5.0396,5.0185,5.0185,19600.0],["1994-10-25",5.0185,5.0396,4.9764,4.9974,167000.0],["1994-10-26",4.9974,4.9974,4.9131,4.9553,64800.0],["1994-10-27",4.9342,4.9342,4.8709,4.9342,65200.0],["1994-10-28",4.9553,5.0396,4.9553,5.0185,58800.0],["1994-10-31",4.9974,5.0185,4.9131,5.0185,199000.0],["1994-11-01",4.9974,5.0185,4.9342,4.9342,37000.0],["1994-11-02",4.892,4.9131,4.7444,4.8709,196400.0],["1994-11-03",4.8498,4.892,4.8288,4.8709,103000.0],["1994-11-04",4.8498,4.8709,4.8077,4.8498,49400.0],["1994-11-07",4.8288,4.9131,4.8288,4.892,47000.0],["1994-11-08",4.8709,4.892,4.8498,4.8709,84000.0],["1994-11-09",4.8709,4.892,4.7444,4.7444,253400.0],["1994-11-10",4.7233,4.7444,4.6812,4.6812,123800.0],["1994-11-11",4.6812,4.6812,4.6179,4.6179,43200.0],["1994-11-14",4.6179,4.6179,4.4914,4.5335,91200.0],["1994-11-15",4.5125,4.5336,4.4703,4.5125,113800.0],["1994-11-16",4.4914,4.4914,4.3859,4.4281,97800.0],["1994-11-17",4.407,4.407,4.3227,4.3227,65000.0],["1994-11-18",4.3227,4.3438,4.2594,4.2805,142800.0],["1994-11-21",4.2805,4.3649,4.2805,4.3438,134800.0],["1994-11-22",4.3438,4.3649,4.2805,4.3227,95400.0],["1994-11-23",4.3016,4.3859,4.2805,4.3859,133200.0],["1994-11-25",4.3859,4.407,4.3649,4.407,47600.0],["1994-11-28",4.407,4.4914,4.3859,4.407,140200.0],["1994-11-29",4.3859,4.4281,4.3859,4.407,122400.0],["1994-11-30",4.407,4.4281,4.3859,4.3859,136600.0],["1994-12-01",4.3859,4.4492,4.3859,4.4281,46800.0],["1994-12-02",4.4281,4.4703,4.4281,4.4703,56800.0],["1994-12-05",4.4492,4.4914,4.4492,4.4703,57400.0],["1994-12-06",4.4281,4.4703,4.4281,4.4703,142600.0],["1994-12-07",4.4703,4.4703,4.4492,4.4492,95600.0],["1994-12-08",4.4492,4.4492,4.3649,4.3649,101000.0],["1994-12-09",4.3859,4.3859,4.3438,4.3438,92200.0],["1994-12-12",4.3649,4.3859,4.3227,4.3438,84400.0],["1994-12-13",4.3649,4.407,4.3438,4.3438,61600.0],["1994-12-14",4.3438,4.3859,4.3438,4.3859,49200.0],["1994-12-15",4.3649,4.407,4.3649,4.407,39200.0],["1994-12-16",4.3859,4.4281,4.3438,4.3859,145400.0],["1994-12-19",4.3649,4.4281,4.3438,4.407,43800.0],["1994-12-20",4.3859,4.407,4.3859,4.407,98000.0],["1994-12-21",4.3859,4.4281,4.3859,4.407,44600.0],["1994-12-22",4.4281,4.5125,4.4281,4.5125,49400.0],["1994-12-23",4.4303,4.4303,4.3447,4.3661,77200.0],["1994-12-27",4.3875,4.4089,4.3661,4.3661,87200.0],["1994-12-28",4.3875,4.4089,4.3447,4.3661,75000.0],["1994-12-29",4.3661,4.4089,4.3447,4.3875,71600.0],["1994-12-30",4.3875,4.4089,4.3661,4.3661,117200.0],["1995-01-03",4.3661,4.3661,4.3019,4.3233,86000.0],["1995-01-04",4.3447,4.4517,4.2805,4.4303,72200.0],["1995-01-05",4.4517,4.4731,4.4089,4.4303,55000.0],["1995-01-06",4.4089,4.4945,4.4089,4.4731,108200.0],["1995-01-09",4.4517,4.4945,4.4089,4.4089,575200.0],["1995-01-10",4.4303,4.4517,4.3875,4.3875,97600.0],["1995-01-11",4.4089,4.4089,4.3661,4.3661,44800.0],["1995-01-12",4.3661,4.3875,4.3447,4.3661,128600.0],["1995-01-13",4.3661,4.3875,4.3447,4.3661,151400.0],["1995-01-16",4.3661,4.4303,4.3447,4.3447,97800.0],["1995-01-17",4.3875,4.4303,4.3447,4.4303,103000.0],["1995-01-18",4.4517,4.4945,4.4303,4.4731,74800.0],["1995-01-19",4.4945,4.5159,4.4731,4.5159,44400.0],["1995-01-20",4.5159,4.5159,4.4517,4.4517,121200.0],["1995-01-23",4.4303,4.4517,4.4089,4.4517,165800.0],["1995-01-24",4.4517,4.5159,4.4303,4.4945,78600.0],["1995-01-25",4.4945,4.5587,4.4517,4.5587,45200.0],["1995-01-26",4.5373,4.6443,4.5373,4.5587,71200.0],["1995-01-27",4.5587,4.5587,4.4517,4.5373,137000.0],["1995-01-30",4.5373,4.5373,4.4945,4.4945,26000.0],["1995-01-31",4.4945,4.5801,4.4945,4.5373,86200.0],["1995-02-01",4.5587,4.6015,4.4945,4.4945,35000.0],["1995-02-02",4.4731,4.5159,4.4731,4.5159,33200.0],["1995-02-03",4.5159,4.5373,4.4731,4.5159,40400.0],["1995-02-06",4.5373,4.5587,4.5159,4.5587,49600.0],["1995-02-07",4.5801,4.6443,4.5587,4.6229,51800.0],["1995-02-08",4.6229,4.6443,4.5801,4.6443,53600.0],["1995-02-09",4.6443,4.6871,4.5801,4.6443,137400.0],["1995-02-10",4.6229,4.6443,4.5587,4.6015,32600.0],["1995-02-13",4.5801,4.6229,4.5587,4.6229,95800.0],["1995-02-14",4.6229,4.6443,4.6015,4.6229,103600.0],["1995-02-15",4.6229,4.6443,4.5801,4.6229,126600.0],["1995-02-16",4.6015,4.6443,4.5801,4.6229,61000.0],["1995-02-17",4.6015,4.6229,4.5587,4.6229,42000.0],["1995-02-21",4.6015,4.6657,4.6015,4.6443,33800.0],["1995-02-22",4.6443,4.6443,4.6229,4.6229,39600.0],["1995-02-23",4.6443,4.6443,4.6229,4.6443,45000.0],["1995-02-24",4.6443,4.6871,4.6443,4.6443,36200.0],["1995-02-27",4.6443,4.6657,4.6229,4.6229,36200.0],["1995-02-28",4.6229,4.6657,4.6229,4.6657,94400.0],["1995-03-01",4.6443,4.6657,4.5801,4.6015,135800.0],["1995-03-02",4.6015,4.6229,4.6015,4.6229,49800.0],["1995-03-03",4.6229,4.6229,4.6015,4.6015,22000.0],["1995-03-06",4.6015,4.6229,4.5801,4.6015,21600.0],["1995-03-07",4.5801,4.6015,4.5373,4.5587,34400.0],["1995-03-08",4.5587,4.5801,4.5159,4.5587,51200.0],["1995-03-09",4.5373,4.6015,4.5159,4.5801,215400.0],["1995-03-10",4.6015,4.6657,4.6015,4.6229,27800.0],["1995-03-13",4.6229,4.6657,4.6229,4.6443,55400.0],["1995-03-14",4.6657,4.6657,4.6229,4.6443,32600.0],["1995-03-15",4.6443,4.7085,4.6443,4.7085,73200.0],["1995-03-16",4.6871,4.7727,4.6871,4.7727,92400.0],["1995-03-17",4.7513,4.7941,4.7299,4.7941,95800.0],["1995-03-20",4.7727,4.8369,4.7727,4.8369,169000.0],["1995-03-21",4.8369,4.8583,4.8369,4.8583,748400.0],["1995-03-22",4.8583,4.8583,4.8369,4.8583,187600.0],["1995-03-23",4.8369,4.8583,4.8369,4.8369,75200.0],["1995-03-24",4.8155,4.8797,4.8155,4.8797,95200.0],["1995-03-27",4.8615,4.9049,4.8398,4.8832,50800.0],["1995-03-28",4.8615,4.8832,4.8398,4.8398,86400.0],["1995-03-29",4.8615,4.8832,4.8181,4.8615,56000.0],["1995-03-30",4.8615,4.8832,4.8398,4.8832,53600.0],["1995-03-31",4.8615,4.8832,4.8398,4.8615,64200.0],["1995-04-03",4.8398,4.8398,4.7964,4.8181,52600.0],["1995-04-04",4.8181,4.9483,4.8181,4.9266,48000.0],["1995-04-05",4.9049,4.9483,4.8832,4.9049,92800.0],["1995-04-06",4.8832,4.9266,4.8615,4.9266,18000.0],["1995-04-07",4.9049,4.9917,4.8832,4.9917,54600.0],["1995-04-10",4.97,4.97,4.9049,4.9266,41200.0],["1995-04-11",4.9266,4.9483,4.8832,4.9049,85000.0],["1995-04-12",4.9049,4.9049,4.8615,4.8615,20000.0],["1995-04-13",4.8615,4.8832,4.8398,4.8398,35400.0],["1995-04-17",4.8615,4.8832,4.7747,4.8832,100200.0],["1995-04-18",4.9266,4.97,4.9266,4.9483,74000.0],["1995-04-19",4.97,4.9917,4.97,4.9917,67800.0],["1995-04-20",4.97,5.0785,4.97,5.0785,51000.0],["1995-04-21",5.0785,5.1002,5.0785,5.1002,55800.0],["1995-04-24",5.1219,5.1219,4.9917,5.0568,54400.0],["1995-04-25",5.0568,5.0568,4.9917,5.0351,27200.0],["1995-04-26",5.0351,5.1002,5.0351,5.0568,50400.0],["1995-04-27",5.0568,5.1002,5.0568,5.0785,31800.0],["1995-04-28",4.9917,5.0134,4.9483,5.0134,66400.0],["1995-05-01",4.9917,5.0568,4.9049,5.0351,153800.0],["1995-05-02",5.0351,5.0568,5.0351,5.0351,90800.0],["1995-05-03",5.0351,5.0568,4.97,4.97,107000.0],["1995-05-04",4.97,4.97,4.8615,4.9049,47800.0],["1995-05-05",4.8615,4.8832,4.8181,4.8832,78600.0],["1995-05-08",4.8615,4.9483,4.8615,4.9049,108000.0],["1995-05-09",4.9049,4.97,4.9049,4.97,28600.0],["1995-05-10",4.97,4.9917,4.9266,4.9483,47200.0],["1995-05-11",4.9266,4.9483,4.9049,4.9266,70200.0],["1995-05-12",4.9049,5.0351,4.9049,5.0351,84000.0],["1995-05-15",5.0351,5.0351,5.0134,5.0351,161000.0],["1995-05-16",5.0134,5.0134,4.9483,5.0134,57200.0],["1995-05-17",4.9917,5.0134,4.97,5.0134,31200.0],["1995-05-18",4.9917,4.9917,4.9266,4.97,33200.0],["1995-05-19",4.9483,4.9917,4.9483,4.9917,33000.0],["1995-05-22",4.97,4.97,4.9483,4.9483,21600.0],["1995-05-23",4.9483,4.9917,4.9483,4.97,55400.0],["1995-05-24",4.9917,5.0134,4.97,4.97,49400.0],["1995-05-25",4.97,5.0134,4.97,4.97,23000.0],["1995-05-26",4.97,4.97,4.9483,4.9483,26200.0],["1995-05-30",4.97,4.9917,4.9483,4.97,15400.0],["1995-05-31",4.9917,5.0134,4.97,5.0134,52000.0],["1995-06-01",5.0134,5.0134,4.97,4.97,46000.0],["1995-06-02",4.97,4.97,4.8832,4.8832,100200.0],["1995-06-05",4.8832,4.97,4.8832,4.97,116800.0],["1995-06-06",4.9483,4.9917,4.9483,4.9917,68400.0],["1995-06-07",4.97,5.1219,4.97,5.1219,212800.0],["1995-06-08",5.1219,5.1219,5.0785,5.0785,55200.0],["1995-06-09",5.0785,5.0785,5.0351,5.0568,70000.0],["1995-06-12",5.0351,5.0785,5.0351,5.0568,43400.0],["1995-06-13",5.0785,5.0785,5.0568,5.0568,35000.0],["1995-06-14",5.0785,5.0785,5.0351,5.0568,60800.0],["1995-06-15",5.0785,5.1002,5.0568,5.1002,56600.0],["1995-06-16",5.0785,5.1219,5.0568,5.1219,80600.0],["1995-06-19",5.1002,5.1436,5.0785,5.1436,91600.0],["1995-06-20",5.1436,5.2087,5.1436,5.2087,83600.0],["1995-06-21",5.2087,5.2522,5.187,5.2522,119800.0],["1995-06-22",5.2522,5.339,5.2522,5.2956,73200.0],["1995-06-23",5.2739,5.2956,5.2087,5.2304,48200.0],["1995-06-26",5.2087,5.2522,5.2087,5.2087,20600.0],["1995-06-27",5.2087,5.2522,5.2087,5.2304,33000.0],["1995-06-28",5.1917,5.1917,5.1037,5.1037,94400.0],["1995-06-29",5.1037,5.1037,5.0597,5.1037,81400.0],["1995-06-30",5.0817,5.1037,5.0157,5.0377,134800.0],["1995-07-03",5.0157,5.0597,4.9937,5.0377,36800.0],["1995-07-05",5.0157,5.0377,4.9497,4.9717,106200.0],["1995-07-06",4.9277,4.9717,4.9057,4.9497,122200.0],["1995-07-07",4.9497,4.9937,4.9057,4.9057,84600.0],["1995-07-10",4.9057,4.9057,4.8178,4.8397,147400.0],["1995-07-11",4.8178,4.8397,4.7078,4.7298,210600.0],["1995-07-12",4.7298,4.8178,4.6638,4.8178,179200.0],["1995-07-13",4.8397,4.9277,4.8177,4.8837,92200.0],["1995-07-14",4.8397,4.9057,4.8177,4.9057,83000.0],["1995-07-17",4.8837,4.9717,4.8837,4.9497,135000.0],["1995-07-18",4.9717,5.0157,4.9497,4.9937,166400.0],["1995-07-19",4.9717,4.9717,4.9057,4.9497,117200.0],["1995-07-20",4.9497,4.9497,4.9057,4.9057,45800.0],["1995-07-21",4.9057,4.9277,4.8837,4.9277,72200.0],["1995-07-24",4.9057,4.9277,4.8837,4.9057,22400.0],["1995-07-25",4.8837,4.9277,4.8837,4.8837,58400.0],["1995-07-26",4.9277,4.9277,4.8837,4.8837,106400.0],["1995-07-27",4.9057,4.9497,4.9057,4.9057,97600.0],["1995-07-28",4.9057,4.9277,4.8617,4.9277,38800.0],["1995-07-31",4.9057,4.9277,4.8837,4.9277,55800.0],["1995-08-01",4.9497,4.9497,4.8617,4.8617,43400.0],["1995-08-02",4.8837,4.9057,4.8617,4.8837,27200.0],["1995-08-03",4.8617,4.9057,4.8617,4.9057,32400.0],["1995-08-04",4.9057,4.9057,4.8837,4.9057,27400.0],["1995-08-07",4.8837,4.9057,4.8617,4.8617,44400.0],["1995-08-08",4.8397,4.8837,4.8397,4.8397,42200.0],["1995-08-09",4.8178,4.8617,4.7958,4.8397,45000.0],["1995-08-10",4.8397,4.8837,4.8397,4.8617,48200.0],["1995-08-11",4.8837,4.9057,4.8178,4.8178,41600.0],["1995-08-14",4.8178,4.8617,4.8178,4.8397,50400.0],["1995-08-15",4.7958,4.8617,4.7958,4.8178,80200.0],["1995-08-16",4.8178,4.8617,4.8178,4.8178,26800.0],["1995-08-17",4.8177,4.8837,4.7958,4.8837,110000.0],["1995-08-18",4.9057,4.9057,4.8617,4.8837,63800.0],["1995-08-21",4.9057,4.9497,4.9057,4.9497,34800.0],["1995-08-22",4.9277,4.9277,4.8837,4.8837,22000.0],["1995-08-23",4.8837,4.9277,4.8837,4.9277,23800.0],["1995-08-24",4.9497,4.9497,4.8837,4.9057,146200.0],["1995-08-25",4.9057,4.9277,4.9057,4.9057,28200.0],["1995-08-28",4.9277,4.9497,4.9057,4.9497,24600.0],["1995-08-29",4.9277,4.9497,4.8837,4.9277,34200.0],["1995-08-30",4.9277,4.9497,4.8617,4.9057,310000.0],["1995-08-31",4.9057,4.9497,4.8837,4.9497,273400.0],["1995-09-01",4.9277,5.0157,4.9057,4.9937,78000.0],["1995-09-05",5.0157,5.0377,4.9937,5.0157,49400.0],["1995-09-06",5.0157,5.0817,5.0157,5.0817,66400.0],["1995-09-07",5.0597,5.0817,5.0377,5.0817,117800.0],["1995-09-08",5.0597,5.1037,5.0377,5.1037,60200.0],["1995-09-11",5.0817,5.1037,5.0817,5.0817,59800.0],["1995-09-12",5.0817,5.1037,5.0157,5.0157,949800.0],["1995-09-13",5.0157,5.0377,4.9937,5.0377,216000.0],["1995-09-14",5.0377,5.0817,5.0157,5.0817,155000.0],["1995-09-15",5.0817,5.0817,5.0157,5.0157,199600.0],["1995-09-18",5.0377,5.1037,5.0157,5.1037,201800.0],["1995-09-19",5.1037,5.1257,5.0817,5.1037,109600.0],["1995-09-20",5.0817,5.1037,5.0817,5.1037,46200.0],["1995-09-21",5.1037,5.1917,5.1037,5.1477,226600.0],["1995-09-22",5.1477,5.1697,5.1037,5.1037,65000.0],["1995-09-25",5.1257,5.1477,5.0597,5.1257,46600.0],["1995-09-26",5.1477,5.2137,5.1257,5.1917,152800.0],["1995-09-27",5.1257,5.1477,5.0377,5.0377,54800.0],["1995-09-28",5.0817,5.1477,5.0597,5.0597,53000.0],["1995-09-29",5.0377,5.1037,5.0377,5.0597,68000.0],["1995-10-02",5.0817,5.1037,5.0377,5.0377,79400.0],["1995-10-03",5.0597,5.0597,5.0377,5.0377,52600.0],["1995-10-04",5.0377,5.0377,5.0157,5.0157,70800.0],["1995-10-05",5.0377,5.0597,5.0157,5.0377,96600.0],["1995-10-06",5.0597,5.0597,4.9937,5.0377,47200.0],["1995-10-09",5.0377,5.0597,5.0377,5.0597,149000.0],["1995-10-10",5.0597,5.1917,5.0157,5.1697,164000.0],["1995-10-11",5.1697,5.2797,5.1697,5.2797,84000.0],["1995-10-12",5.2797,5.3017,5.2357,5.2357,125200.0],["1995-10-13",5.2577,5.2577,5.2357,5.2357,61400.0],["1995-10-16",5.2357,5.2797,5.2357,5.2797,110000.0],["1995-10-17",5.3237,5.4557,5.3237,5.4337,273800.0],["1995-10-18",5.4557,5.4777,5.3897,5.3897,123600.0],["1995-10-19",5.3897,5.4117,5.3897,5.3897,52600.0],["1995-10-20",5.4117,5.4337,5.3897,5.4117,63000.0],["1995-10-23",5.4117,5.4557,5.4117,5.4117,50800.0],["1995-10-24",5.4117,5.4117,5.3457,5.3457,40800.0],["1995-10-25",5.3677,5.3677,5.2577,5.2797,114600.0],["1995-10-26",5.2577,5.2797,5.2577,5.2797,94200.0],["1995-10-27",5.2797,5.2797,5.2577,5.2577,52000.0],["1995-10-30",5.2577,5.3017,5.2577,5.2797,44800.0],["1995-10-31",5.2577,5.2797,5.2357,5.2357,52600.0],["1995-11-01",5.2577,5.2577,5.2357,5.2357,60400.0],["1995-11-02",5.2357,5.2797,5.2357,5.2577,107000.0],["1995-11-03",5.2357,5.2797,5.2357,5.2797,52800.0],["1995-11-06",5.2797,5.2797,5.2357,5.2577,65000.0],["1995-11-07",5.2577,5.2797,5.2577,5.2797,21800.0],["1995-11-08",5.2797,5.3677,5.2577,5.3677,80400.0],["1995-11-09",5.3897,5.4997,5.3677,5.4557,137800.0],["1995-11-10",5.4557,5.4997,5.3897,5.4997,99600.0],["1995-11-13",5.4557,5.5437,5.4337,5.4777,138800.0],["1995-11-14",5.4777,5.4997,5.4557,5.4997,102600.0],["1995-11-15",5.4777,5.6317,5.4777,5.6317,136400.0],["1995-11-16",5.6317,5.6977,5.5877,5.6537,93200.0],["1995-11-17",5.6537,5.6757,5.5877,5.6757,66600.0],["1995-11-20",5.6757,5.6757,5.5877,5.6317,33200.0],["1995-11-21",5.5877,5.6097,5.5657,5.5657,71600.0],["1995-11-22",5.5657,5.6537,5.5657,5.6097,30400.0],["1995-11-24",5.5657,5.6317,5.5657,5.6317,44400.0],["1995-11-27",5.6317,5.6537,5.5657,5.5657,33000.0],["1995-11-28",5.5657,5.6317,5.5657,5.6097,52000.0],["1995-11-29",5.5657,5.6537,5.5437,5.6317,53400.0],["1995-11-30",5.6537,5.6537,5.5877,5.6537,60600.0],["1995-12-01",5.6537,5.6757,5.6097,5.6537,39000.0],["1995-12-04",5.6097,5.6977,5.6097,5.6757,57400.0],["1995-12-05",5.6757,5.6977,5.6537,5.6757,60000.0],["1995-12-06",5.6317,5.6537,5.6097,5.6317,61800.0],["1995-12-07",5.6097,5.6757,5.5877,5.6097,43400.0],["1995-12-08",5.5877,5.6537,5.5877,5.5877,69000.0],["1995-12-11",5.5877,5.7857,5.5877,5.7857,102600.0],["1995-12-12",5.7637,5.7857,5.6757,5.6757,58000.0],["1995-12-13",5.6977,5.8297,5.6977,5.8297,92200.0],["1995-12-14",5.7857,5.8517,5.7637,5.7637,130800.0],["1995-12-15",5.6977,5.7637,5.6977,5.7417,83600.0],["1995-12-18",5.7857,5.7857,5.6757,5.6977,80200.0],["1995-12-19",5.6537,5.8517,5.6537,5.8297,78600.0],["1995-12-20",5.8737,5.9617,5.8737,5.9177,110200.0],["1995-12-21",5.8957,5.8957,5.8297,5.8517,54200.0],["1995-12-22",5.8517,5.8957,5.8517,5.8957,54600.0],["1995-12-26",5.8737,5.8737,5.8077,5.8297,35400.0],["1995-12-27",5.8573,5.9909,5.835,5.9909,62400.0],["1995-12-28",5.9909,6.0355,5.9464,5.9464,84000.0],["1995-12-29",5.9464,5.9909,5.9019,5.9909,62000.0],["1996-01-02",5.9909,5.9909,5.8796,5.9687,100200.0],["1996-01-03",5.9687,6.0132,5.9464,6.0132,58800.0],["1996-01-04",5.9909,6.0355,5.9464,5.9464,97400.0],["1996-01-05",5.9464,5.9687,5.8573,5.8796,63600.0],["1996-01-08",5.835,5.9241,5.8128,5.9241,81400.0],["1996-01-09",5.8796,5.8796,5.835,5.8796,219800.0],["1996-01-10",5.835,5.9019,5.8128,5.8796,153200.0],["1996-01-11",5.9241,5.9909,5.9019,5.9241,154800.0],["1996-01-12",5.9241,5.9464,5.9019,5.9241,103600.0],["1996-01-15",5.9241,5.9464,5.9019,5.9019,74800.0],["1996-01-16",5.9241,5.9241,5.8573,5.8573,74000.0],["1996-01-17",5.8573,5.8796,5.746,5.7905,138800.0],["1996-01-18",5.8128,5.8796,5.7905,5.8796,103200.0],["1996-01-19",5.9019,5.9464,5.9019,5.9464,85600.0],["1996-01-22",5.9241,5.9241,5.8573,5.8573,42800.0],["1996-01-23",5.8573,5.8796,5.7905,5.7905,91600.0],["1996-01-24",5.7905,5.8573,5.7682,5.8128,92200.0],["1996-01-25",5.7905,5.7905,5.6791,5.7014,69800.0],["1996-01-26",5.7014,5.8573,5.6791,5.835,43200.0],["1996-01-29",5.8573,5.9464,5.835,5.9241,136200.0],["1996-01-30",5.9241,5.9909,5.8796,5.9464,175600.0],["1996-01-31",5.9687,5.9687,5.9241,5.9687,73600.0],["1996-02-01",5.9909,6.0132,5.9687,5.9687,62800.0],["1996-02-02",5.9909,6.0132,5.9687,5.9909,89200.0],["1996-02-05",6.0132,6.0578,5.9909,6.0578,59200.0],["1996-02-06",6.0355,6.0578,6.0132,6.0132,101400.0],["1996-02-07",6.0355,6.0355,5.9909,5.9909,49400.0],["1996-02-08",5.9909,6.0355,5.9687,6.0355,64800.0],["1996-02-09",6.0132,6.0578,5.9909,5.9909,111800.0],["1996-02-12",5.9909,6.0578,5.9909,6.0578,91200.0],["1996-02-13",6.0132,6.0578,5.9909,6.0578,71400.0],["1996-02-14",6.0355,6.08,6.0355,6.0355,91400.0],["1996-02-15",6.0578,6.1023,6.0578,6.08,64800.0],["1996-02-16",6.1023,6.1023,6.0132,6.0132,49800.0],["1996-02-20",5.9909,6.0132,5.9687,5.9909,59200.0],["1996-02-21",5.9909,5.9909,5.8796,5.8796,88000.0],["1996-02-22",5.8796,5.8796,5.746,5.835,75600.0],["1996-02-23",5.8128,5.8128,5.6791,5.746,98400.0],["1996-02-26",5.7237,5.8128,5.7014,5.8128,105000.0],["1996-02-27",5.7905,5.8573,5.7237,5.746,66800.0],["1996-02-28",5.7237,5.8573,5.7014,5.835,92600.0],["1996-02-29",5.835,5.8573,5.7237,5.7237,84600.0],["1996-03-01",5.7237,5.746,5.5901,5.6123,80000.0],["1996-03-04",5.6346,5.746,5.6346,5.7014,60200.0],["1996-03-05",5.7014,5.7682,5.7014,5.7237,48400.0],["1996-03-06",5.7014,5.7905,5.7014,5.7905,41600.0],["1996-03-07",5.7682,5.8796,5.7682,5.8796,119000.0],["1996-03-08",5.835,5.9019,5.7905,5.8573,433200.0],["1996-03-11",5.8128,5.9909,5.8128,5.9241,180000.0],["1996-03-12",5.9241,5.9687,5.9019,5.9464,103600.0],["1996-03-13",5.9019,5.9909,5.9019,5.9909,110400.0],["1996-03-14",5.9909,6.0132,5.9464,5.9909,100200.0],["1996-03-15",5.9909,6.0132,5.9464,6.0132,135400.0],["1996-03-18",5.9909,6.0132,5.9687,5.9909,66400.0],["1996-03-19",5.9909,5.9909,5.9464,5.9909,52000.0],["1996-03-20",6.0355,6.08,5.9909,5.9909,90000.0],["1996-03-21",6.0132,6.0355,5.9909,6.0132,37400.0],["1996-03-22",6.0132,6.0578,5.9687,6.0355,57200.0],["1996-03-25",6.0132,6.0578,6.0132,6.0132,119200.0],["1996-03-26",6.0132,6.0578,5.9909,6.0132,136800.0],["1996-03-27",6.2666,6.2891,6.1539,6.244,376400.0],["1996-03-28",6.2215,6.2666,6.1313,6.2666,152800.0],["1996-03-29",6.2666,6.2666,6.1539,6.244,85000.0],["1996-04-01",6.2891,6.2891,6.2215,6.2666,119400.0],["1996-04-02",6.244,6.2891,6.244,6.2666,70000.0],["1996-04-03",6.244,6.3117,6.2215,6.2666,260000.0],["1996-04-04",6.2666,6.3117,6.2215,6.244,90600.0],["1996-04-08",6.1539,6.1764,6.0862,6.1539,105600.0],["1996-04-09",6.1764,6.2891,6.1539,6.244,79400.0],["1996-04-10",6.2215,6.2891,6.1764,6.244,65600.0],["1996-04-11",6.2666,6.2891,6.1764,6.244,76600.0],["1996-04-12",6.2215,6.2891,6.1764,6.244,50000.0],["1996-04-15",6.2891,6.3342,6.2666,6.3117,62200.0],["1996-04-16",6.3567,6.3793,6.3117,6.3793,90400.0],["1996-04-17",6.3567,6.5145,6.3567,6.5145,98400.0],["1996-04-18",6.5145,6.5596,6.4469,6.4695,145800.0],["1996-04-19",6.4469,6.4469,6.3342,6.3567,40200.0],["1996-04-22",6.3342,6.3793,6.3117,6.3117,40400.0],["1996-04-23",6.3342,6.4244,6.3117,6.3793,104600.0],["1996-04-24",6.3567,6.3793,6.3342,6.3567,56400.0],["1996-04-25",6.3117,6.4244,6.3117,6.4244,77000.0],["1996-04-26",6.4018,6.4244,6.3567,6.4018,96200.0],["1996-04-29",6.4018,6.4018,6.3342,6.3342,102400.0],["1996-04-30",6.3117,6.3567,6.3117,6.3342,57600.0],["1996-05-01",6.3567,6.4018,6.3342,6.3793,54200.0],["1996-05-02",6.3793,6.3793,6.3117,6.3117,70000.0],["1996-05-03",6.2891,6.3342,6.244,6.244,54400.0],["1996-05-06",6.2215,6.3117,6.2215,6.2666,51800.0],["1996-05-07",6.2666,6.2891,6.2215,6.2215,80800.0],["1996-05-08",6.199,6.199,6.0862,6.1313,181800.0],["1996-05-09",6.1313,6.244,6.1313,6.244,239400.0],["1996-05-10",6.2891,6.3567,6.244,6.244,123400.0],["1996-05-13",6.2666,6.4244,6.2666,6.4018,257400.0],["1996-05-14",6.3567,6.4469,6.3567,6.4469,75800.0],["1996-05-15",6.4244,6.4244,6.3117,6.3117,63000.0],["1996-05-16",6.3117,6.3117,6.199,6.199,72000.0],["1996-05-17",6.199,6.3117,6.199,6.3117,37000.0],["1996-05-20",6.3117,6.3793,6.3117,6.3793,47000.0],["1996-05-21",6.3567,6.3793,6.2666,6.3117,129600.0],["1996-05-22",6.2891,6.3567,6.2891,6.3117,67200.0],["1996-05-23",6.3342,6.4018,6.3117,6.3793,44800.0],["1996-05-24",6.3793,6.4018,6.3567,6.3793,39200.0],["1996-05-28",6.3793,6.4018,6.3567,6.3567,101800.0],["1996-05-29",6.3342,6.3793,6.3342,6.3567,50800.0],["1996-05-30",6.3342,6.3342,6.2891,6.3342,39600.0],["1996-05-31",6.3342,6.3342,6.199,6.199,78200.0],["1996-06-03",6.244,6.2666,6.2215,6.2666,25400.0],["1996-06-04",6.244,6.244,6.199,6.2215,45800.0],["1996-06-05",6.199,6.2215,6.1764,6.199,34600.0],["1996-06-06",6.2215,6.2666,6.199,6.244,52200.0],["1996-06-07",6.199,6.2891,6.199,6.2666,41800.0],["1996-06-10",6.2666,6.3117,6.2666,6.3117,42400.0],["1996-06-11",6.2891,6.3117,6.2666,6.2891,55000.0],["1996-06-12",6.2891,6.3342,6.1764,6.1764,429400.0],["1996-06-13",6.1764,6.1764,6.1088,6.1088,52600.0],["1996-06-14",6.1088,6.244,6.1088,6.2215,72400.0],["1996-06-17",6.2215,6.2891,6.2215,6.2891,36800.0],["1996-06-18",6.2891,6.2891,6.244,6.2666,43000.0],["1996-06-19",6.2891,6.4695,6.2666,6.4244,385400.0],["1996-06-20",6.4469,6.4695,6.4469,6.4695,64800.0],["1996-06-21",6.4469,6.4695,6.4244,6.4469,111800.0],["1996-06-24",6.4018,6.4695,6.4018,6.4695,58000.0],["1996-06-25",6.4469,6.4695,6.4244,6.4469,91600.0],["1996-06-26",6.4095,6.5236,6.4095,6.4095,92000.0],["1996-06-27",6.4095,6.6148,6.4095,6.592,193000.0],["1996-06-28",6.592,6.6148,6.5692,6.5692,268200.0],["1996-07-01",6.5692,6.5692,6.5007,6.5464,72400.0],["1996-07-02",6.5692,6.592,6.5236,6.5464,62600.0],["1996-07-03",6.5692,6.5692,6.4779,6.5007,232200.0],["1996-07-05",6.4551,6.4779,6.4323,6.4551,41600.0],["1996-07-08",6.4323,6.4551,6.3867,6.4095,304000.0],["1996-07-09",6.4095,6.4551,6.4095,6.4095,232600.0],["1996-07-10",6.3867,6.4095,6.3639,6.4095,139600.0],["1996-07-11",6.4095,6.4095,6.3411,6.3411,73800.0],["1996-07-12",6.3411,6.3639,6.2955,6.3639,50800.0],["1996-07-15",6.4095,6.4323,6.2955,6.3411,210400.0],["1996-07-16",6.3639,6.3639,6.113,6.227,151600.0],["1996-07-17",6.2042,6.3411,6.2042,6.2726,248600.0],["1996-07-18",6.2498,6.3183,6.2498,6.3183,23600.0],["1996-07-19",6.2955,6.3183,6.2498,6.2726,38600.0],["1996-07-22",6.2498,6.2498,6.2042,6.227,84000.0],["1996-07-23",6.227,6.2955,6.2042,6.2042,93600.0],["1996-07-24",6.1814,6.3639,6.0902,6.0902,59200.0],["1996-07-25",6.1358,6.227,6.1358,6.227,80800.0],["1996-07-26",6.2042,6.2498,6.1586,6.2042,179400.0],["1996-07-29",6.1586,6.227,6.1586,6.1814,112800.0],["1996-07-30",6.1586,6.1814,6.113,6.1358,51600.0],["1996-07-31",6.1358,6.2042,6.1358,6.1586,55600.0],["1996-08-01",6.1358,6.2498,6.1358,6.227,130200.0],["1996-08-02",6.2498,6.3411,6.2498,6.3183,114000.0],["1996-08-05",6.3183,6.3411,6.3183,6.3411,41800.0],["1996-08-06",6.3411,6.3639,6.3183,6.3639,144200.0],["1996-08-07",6.3639,6.4323,6.3411,6.3867,298600.0],["1996-08-08",6.4095,6.4551,6.3867,6.4323,128200.0],["1996-08-09",6.4095,6.4323,6.3867,6.3867,31000.0],["1996-08-12",6.3867,6.5236,6.3867,6.5236,315600.0],["1996-08-13",6.5236,6.5236,6.4551,6.4779,119400.0],["1996-08-14",6.4779,6.5692,6.4779,6.5692,227400.0],["1996-08-15",6.5464,6.5692,6.5236,6.5692,58200.0],["1996-08-16",6.5464,6.5692,6.5236,6.5692,126600.0],["1996-08-19",6.5692,6.6604,6.5464,6.6604,241600.0],["1996-08-20",6.6604,6.6832,6.6148,6.6604,182400.0],["1996-08-21",6.6604,6.706,6.6376,6.706,61800.0],["1996-08-22",6.706,6.7745,6.6376,6.7516,113000.0],["1996-08-23",6.7516,6.7973,6.7516,6.7745,61000.0],["1996-08-26",6.7745,6.7973,6.7745,6.7973,168200.0],["1996-08-27",6.7745,6.7973,6.706,6.7288,120200.0],["1996-08-28",6.706,6.7288,6.6376,6.6604,77000.0],["1996-08-29",6.6376,6.7517,6.6376,6.6832,79600.0],["1996-08-30",6.6604,6.7973,6.6604,6.7516,119400.0],["1996-09-03",6.706,6.8657,6.706,6.8657,140400.0],["1996-09-04",6.9341,6.9341,6.7516,6.7516,149800.0],["1996-09-05",6.706,6.7516,6.6148,6.7288,132600.0],["1996-09-06",6.706,6.7973,6.6604,6.7516,77800.0],["1996-09-09",6.7288,6.7745,6.706,6.7288,76000.0],["1996-09-10",6.7516,6.7745,6.706,6.7288,122600.0],["1996-09-11",6.7288,6.7288,6.6604,6.706,183400.0],["1996-09-12",6.706,6.706,6.6604,6.706,64200.0],["1996-09-13",6.706,6.7973,6.6832,6.7973,703000.0],["1996-09-16",6.7745,6.7973,6.706,6.7516,57400.0],["1996-09-17",6.7288,6.7745,6.706,6.7516,106800.0],["1996-09-18",6.7516,6.7973,6.7288,6.7973,54400.0],["1996-09-19",6.7745,6.7745,6.7288,6.7745,40000.0],["1996-09-20",6.7516,6.8657,6.7288,6.8657,131200.0],["1996-09-23",6.8201,6.8429,6.7745,6.8201,127600.0],["1996-09-24",6.8201,6.8429,6.7973,6.8201,95200.0],["1996-09-25",6.8201,6.8429,6.7973,6.8201,11600.0],["1996-09-26",6.8053,6.8053,6.7822,6.7822,35800.0],["1996-09-27",6.7822,6.8053,6.7592,6.7822,41200.0],["1996-09-30",6.7592,6.8053,6.7592,6.7822,74400.0],["1996-10-01",6.7822,6.8284,6.7592,6.7822,63800.0],["1996-10-02",6.7823,6.8976,6.7823,6.8976,88600.0],["1996-10-03",6.8745,6.8976,6.8515,6.8745,66000.0],["1996-10-04",6.8745,6.8976,6.8745,6.8976,35800.0],["1996-10-07",6.9207,6.9668,6.8745,6.9668,73800.0],["1996-10-08",6.9668,6.9668,6.8976,6.8976,34800.0],["1996-10-09",6.8976,6.8976,6.8053,6.8284,74200.0],["1996-10-10",6.8053,6.8284,6.7592,6.8053,48200.0],["1996-10-11",6.7592,6.8053,6.7592,6.8053,72000.0],["1996-10-14",6.8284,6.8515,6.8053,6.8515,24000.0],["1996-10-15",6.8053,6.8745,6.7822,6.8745,81800.0],["1996-10-16",6.9437,6.9437,6.8745,6.8976,41200.0],["1996-10-17",6.8976,6.9899,6.8745,6.9668,58400.0],["1996-10-18",6.9668,6.9899,6.9668,6.9668,40400.0],["1996-10-21",6.9668,7.0591,6.9437,7.036,106800.0],["1996-10-22",7.0129,7.0821,7.0129,7.036,50400.0],["1996-10-23",6.9899,7.0129,6.8745,6.8976,118400.0],["1996-10-24",6.8976,6.9437,6.8284,6.9207,50600.0],["1996-10-25",6.8976,6.9207,6.8745,6.8745,23800.0],["1996-10-28",6.9437,6.9668,6.8053,6.8284,86200.0],["1996-10-29",6.8053,6.8515,6.7592,6.8284,303400.0],["1996-10-30",6.8284,6.8515,6.7822,6.8515,93600.0],["1996-10-31",6.8053,6.8976,6.8053,6.8745,211200.0],["1996-11-01",6.8745,6.9207,6.8745,6.8976,79200.0],["1996-11-04",6.8976,6.9437,6.8745,6.9437,35000.0],["1996-11-05",6.9207,6.9668,6.8976,6.9668,50800.0],["1996-11-06",6.9437,7.0821,6.9437,7.0591,124400.0],["1996-11-07",7.0821,7.2667,7.0591,7.1975,204200.0],["1996-11-08",7.2436,7.2898,7.1744,7.2898,153800.0],["1996-11-11",7.2898,7.359,7.2667,7.359,113400.0],["1996-11-12",7.359,7.5435,7.359,7.382,161600.0],["1996-11-13",7.5897,7.8434,7.5897,7.7511,442800.0],["1996-11-14",7.7973,7.8434,7.705,7.7511,251200.0],["1996-11-15",7.7511,7.9126,7.7511,7.8895,131800.0],["1996-11-18",7.8665,7.9126,7.7973,7.7973,118800.0],["1996-11-19",7.8203,8.0741,7.8203,8.0741,113200.0],["1996-11-20",8.028,8.028,7.7742,7.8665,150800.0],["1996-11-21",7.9357,7.9818,7.7973,7.7973,187000.0],["1996-11-22",7.7973,7.8434,7.7511,7.8203,230000.0],["1996-11-25",7.8665,8.1433,7.8665,8.0049,235400.0],["1996-11-26",8.051,8.0741,7.8665,7.9357,162000.0],["1996-11-27",7.9818,7.9818,7.8434,7.8895,123800.0],["1996-11-29",7.8434,7.8895,7.8203,7.8665,44800.0],["1996-12-02",7.8896,7.8896,7.6589,7.6819,245000.0],["1996-12-03",7.7511,7.9126,7.6819,7.9126,256400.0],["1996-12-04",7.9357,7.9357,7.7511,7.8434,157200.0],["1996-12-05",7.8434,7.9357,7.8434,7.8434,95600.0],["1996-12-06",7.6589,7.7973,7.6127,7.7511,100600.0],["1996-12-09",7.7742,7.8434,7.6819,7.7511,75000.0],["1996-12-10",7.705,7.7281,7.6589,7.7281,105600.0],["1996-12-11",7.6819,7.6819,7.4743,7.4974,214200.0],["1996-12-12",7.5204,7.6589,7.4512,7.4512,77800.0],["1996-12-13",7.4512,7.6358,7.4512,7.6358,116800.0],["1996-12-16",7.5897,7.6819,7.5204,7.5204,100800.0],["1996-12-17",7.5435,7.6358,7.5204,7.5666,55000.0],["1996-12-18",7.5897,7.6358,7.5666,7.5897,51000.0],["1996-12-19",7.5435,7.7511,7.5435,7.7511,71200.0],["1996-12-20",7.705,7.8434,7.6589,7.8203,77800.0],["1996-12-23",7.7973,7.9357,7.6819,7.7281,59600.0],["1996-12-24",7.6819,7.7742,7.6819,7.7511,28000.0],["1996-12-26",7.7511,7.7511,7.6819,7.7281,58600.0],["1996-12-27",7.6666,7.7598,7.6666,7.7365,79400.0],["1996-12-30",7.7132,7.7598,7.6899,7.7598,45000.0],["1996-12-31",7.7598,7.7598,7.55,7.6899,53400.0],["1997-01-02",7.6432,7.6432,7.3403,7.4568,90200.0],["1997-01-03",7.5034,7.5733,7.4102,7.55,152200.0],["1997-01-06",7.5267,7.7132,7.5267,7.7132,182400.0],["1997-01-07",7.7132,7.7598,7.6899,7.7365,134600.0],["1997-01-08",7.7831,7.8763,7.7831,7.8297,117400.0],["1997-01-09",7.8297,7.9928,7.8297,7.9928,86400.0],["1997-01-10",7.9462,8.0394,7.8996,8.0161,100400.0],["1997-01-13",8.0161,8.0627,7.9462,8.0627,102000.0],["1997-01-14",8.0627,8.1792,8.0627,8.1559,54600.0],["1997-01-15",8.2258,8.2258,8.0161,8.0627,90600.0],["1997-01-16",8.1093,8.1559,7.9928,8.1326,92400.0],["1997-01-17",8.1093,8.1093,7.9928,8.0394,57600.0],["1997-01-20",8.0161,8.0394,7.9695,7.9928,34600.0],["1997-01-21",7.9695,8.0161,7.9462,7.9695,84000.0],["1997-01-22",7.9462,7.9928,7.8297,7.853,93400.0],["1997-01-23",7.8763,8.0394,7.8763,7.8763,104400.0],["1997-01-24",7.8763,7.8996,7.7598,7.8064,69400.0],["1997-01-27",7.7831,7.7831,7.6432,7.6432,46000.0],["1997-01-28",7.6432,7.7132,7.5034,7.55,117600.0],["1997-01-29",7.5733,7.5733,7.4102,7.4102,261600.0],["1997-01-30",7.4568,7.8763,7.4568,7.853,221800.0],["1997-01-31",7.8763,8.1093,7.8763,7.8763,179200.0],["1997-02-03",7.8763,7.8763,7.7598,7.8763,152000.0],["1997-02-04",7.853,7.8763,7.7132,7.7365,109800.0],["1997-02-05",7.7598,7.9695,7.7598,7.7831,60600.0],["1997-02-06",7.7598,7.7831,7.6899,7.7365,53400.0],["1997-02-07",7.7132,7.853,7.7132,7.8064,92800.0],["1997-02-10",7.8763,7.8996,7.7132,7.7132,130600.0],["1997-02-11",7.7598,7.8996,7.6899,7.7132,140400.0],["1997-02-12",7.7132,7.8297,7.6898,7.7831,150600.0],["1997-02-13",7.8297,7.8996,7.7831,7.853,64400.0],["1997-02-14",7.853,7.9928,7.8064,7.9462,96000.0],["1997-02-18",7.9928,7.9928,7.8996,7.9695,222600.0],["1997-02-19",7.9695,8.2025,7.9695,8.2025,139800.0],["1997-02-20",8.1559,8.2491,7.9928,8.0394,261200.0],["1997-02-21",8.086,8.1326,8.0394,8.1326,89600.0],["1997-02-24",8.086,8.1559,8.0161,8.1326,111600.0],["1997-02-25",8.1093,8.1559,7.9229,8.086,171000.0],["1997-02-26",8.086,8.1559,7.8996,7.9928,88600.0],["1997-02-27",7.9695,8.0394,7.9229,8.0394,69800.0],["1997-02-28",8.0161,8.0627,7.9695,8.0161,56000.0],["1997-03-03",8.0161,8.1093,7.9928,8.0394,228800.0],["1997-03-04",8.0394,8.086,8.0161,8.086,121400.0],["1997-03-05",8.086,8.1093,8.0394,8.086,105600.0],["1997-03-06",8.086,8.1093,7.9229,8.0161,203400.0],["1997-03-07",7.9695,8.1559,7.9695,8.1326,109400.0],["1997-03-10",8.086,8.1792,8.086,8.1792,80800.0],["1997-03-11",8.2025,8.2491,8.1792,8.2025,75200.0],["1997-03-12",8.2258,8.2258,8.1093,8.1326,132600.0],["1997-03-13",8.1326,8.1326,8.0394,8.1093,52200.0],["1997-03-14",8.086,8.1792,8.0627,8.1559,162600.0],["1997-03-17",8.086,8.1792,8.0627,8.1559,61200.0],["1997-03-18",8.1559,8.2957,8.1093,8.2724,124000.0],["1997-03-19",8.2957,8.3656,8.2025,8.3423,81400.0],["1997-03-20",8.2957,8.2957,8.2258,8.2491,57000.0],["1997-03-21",8.2957,8.2957,8.1093,8.1093,96600.0],["1997-03-24",8.1093,8.2724,8.1093,8.2491,193000.0],["1997-03-25",8.2491,8.2957,8.2258,8.2724,52400.0],["1997-03-26",8.2574,8.3515,8.2338,8.3279,131800.0],["1997-03-27",8.3044,8.3279,8.1397,8.1633,122000.0],["1997-03-31",8.1633,8.1633,8.0456,8.0456,150000.0],["1997-04-01",7.9751,8.0221,7.9515,7.9986,72200.0],["1997-04-02",7.9986,8.0927,7.9751,8.0456,81200.0],["1997-04-03",7.9986,7.9986,7.8104,7.8339,116400.0],["1997-04-04",7.8104,7.9045,7.7633,7.8574,121400.0],["1997-04-07",7.8574,7.928,7.8574,7.928,123400.0],["1997-04-08",7.9045,7.9751,7.9045,7.9515,30800.0],["1997-04-09",7.928,7.9986,7.881,7.9515,41800.0],["1997-04-10",7.928,7.9515,7.8104,7.928,72000.0],["1997-04-11",7.928,7.928,7.8339,7.8574,40800.0],["1997-04-14",7.8339,7.881,7.7869,7.8574,68400.0],["1997-04-15",7.7633,8.0221,7.7633,7.9751,127800.0],["1997-04-16",8.0221,8.0927,7.9751,8.0456,98200.0],["1997-04-17",7.9986,8.0221,7.8104,7.881,69800.0],["1997-04-18",7.9045,7.9515,7.8339,7.881,54000.0],["1997-04-21",7.8574,7.8574,7.7398,7.7869,124800.0],["1997-04-22",7.7869,7.8574,7.7633,7.8339,90200.0],["1997-04-23",7.8104,7.8339,7.7869,7.8339,25800.0],["1997-04-24",7.7869,7.8574,7.7633,7.8574,146600.0],["1997-04-25",7.8339,7.8339,7.6457,7.7398,92000.0],["1997-04-28",7.7398,7.8339,7.7398,7.8104,71600.0],["1997-04-29",7.8104,7.881,7.7869,7.8574,101600.0],["1997-04-30",7.8339,7.881,7.8104,7.8339,60800.0],["1997-05-01",7.8339,7.881,7.7633,7.881,55200.0],["1997-05-02",7.8574,7.9751,7.8339,7.928,119600.0],["1997-05-05",7.9045,8.0456,7.8574,8.0456,172800.0],["1997-05-06",8.0221,8.0927,8.0221,8.0692,65400.0],["1997-05-07",8.0927,8.0927,7.9045,7.9986,226800.0],["1997-05-08",7.9515,8.0221,7.928,7.9751,34400.0],["1997-05-09",7.9515,8.0927,7.9515,8.0456,90600.0],["1997-05-12",8.0221,8.0692,7.9986,8.0456,52600.0],["1997-05-13",7.9986,8.0692,7.9515,8.0692,192600.0],["1997-05-14",8.0456,8.0692,7.9045,7.9751,78800.0],["1997-05-15",7.9751,7.9986,7.9045,7.9515,66600.0],["1997-05-16",7.9045,7.928,7.8574,7.928,53800.0],["1997-05-19",7.9045,7.928,7.7869,7.8339,157400.0],["1997-05-20",7.7869,7.8104,7.7398,7.8104,136600.0],["1997-05-21",7.8104,7.8104,7.7633,7.8104,93600.0],["1997-05-22",7.7869,7.881,7.7633,7.8104,94600.0],["1997-05-23",7.8574,7.9045,7.8574,7.9045,47600.0],["1997-05-27",7.9045,7.9045,7.8339,7.8574,68800.0],["1997-05-28",7.8339,7.8574,7.8339,7.8339,110800.0],["1997-05-29",7.8104,7.8104,7.7633,7.8104,21000.0],["1997-05-30",7.7633,7.8104,7.6692,7.7869,301400.0],["1997-06-02",7.8104,7.8104,7.7163,7.7163,597600.0],["1997-06-03",7.7869,8.0456,7.7398,7.9986,183200.0],["1997-06-04",7.9986,8.0692,7.881,7.9045,166200.0],["1997-06-05",7.8574,7.9986,7.8574,7.9045,63800.0],["1997-06-06",7.8574,7.9986,7.8339,7.928,83600.0],["1997-06-09",7.9515,8.0456,7.928,8.0221,315000.0],["1997-06-10",8.0221,8.1162,8.0221,8.1162,216400.0],["1997-06-11",8.0927,8.2103,8.0927,8.1868,130800.0],["1997-06-12",8.2338,8.3044,8.1633,8.2338,161600.0],["1997-06-13",8.1868,8.2338,8.0927,8.2338,162600.0],["1997-06-16",8.2338,8.2338,8.1397,8.1868,153600.0],["1997-06-17",8.0927,8.2103,8.0927,8.2103,77600.0],["1997-06-18",8.2338,8.2574,8.1162,8.1397,66200.0],["1997-06-19",8.1633,8.1868,8.0927,8.1162,47200.0],["1997-06-20",8.0927,8.1868,8.0692,8.1868,54600.0],["1997-06-23",8.1868,8.2338,8.0692,8.1162,150600.0],["1997-06-24",8.0927,8.1162,8.0456,8.0927,201000.0],["1997-06-25",8.0692,8.0692,7.9751,8.0221,73000.0],["1997-06-26",8.0335,8.0573,7.9979,7.9979,362600.0],["1997-06-27",8.0216,8.1048,8.0216,8.0335,70000.0],["1997-06-30",8.0097,8.0097,7.9503,7.9741,99600.0],["1997-07-01",7.986,8.1048,7.9622,8.0811,148600.0],["1997-07-02",8.1286,8.2474,8.1286,8.2237,114200.0],["1997-07-03",8.2237,8.2712,8.2237,8.2474,53600.0],["1997-07-07",8.2474,8.2474,8.0335,8.1048,85000.0],["1997-07-08",8.0811,8.1286,8.0573,8.1048,139000.0],["1997-07-09",8.1048,8.1048,7.9622,7.9741,137400.0],["1997-07-10",7.9622,8.0573,7.9147,8.0097,210200.0],["1997-07-11",8.0335,8.0573,7.9741,7.9979,102400.0],["1997-07-14",7.986,8.0097,7.9384,7.9503,193600.0],["1997-07-15",7.986,8.0335,7.9384,8.0335,130000.0],["1997-07-16",8.1048,8.1286,8.0573,8.0692,136200.0],["1997-07-17",8.0692,8.1405,7.9622,7.986,138800.0],["1997-07-18",8.0335,8.0335,7.9503,7.986,93000.0],["1997-07-21",7.986,7.986,7.7958,7.8553,150400.0],["1997-07-22",7.8315,7.9384,7.8196,7.8434,67000.0],["1997-07-23",7.8434,7.9266,7.8077,7.8315,112600.0],["1997-07-24",7.8077,7.8315,7.6295,7.6889,124600.0],["1997-07-25",7.7008,7.9385,7.677,7.9147,246800.0],["1997-07-28",7.9028,8.0335,7.8434,8.0216,313800.0],["1997-07-29",8.0216,8.0573,7.9741,7.9979,213800.0],["1997-07-30",8.0216,8.1524,8.0098,8.1405,201600.0],["1997-07-31",8.1761,8.2237,8.0573,8.0811,169400.0],["1997-08-01",8.081,8.0929,7.9028,7.9741,248000.0],["1997-08-04",7.9266,7.986,7.9266,7.9741,87400.0],["1997-08-05",7.986,8.0811,7.9384,8.0692,166600.0],["1997-08-06",8.0929,8.1286,8.0335,8.0454,59000.0],["1997-08-07",8.0335,8.1048,7.9622,7.9622,51800.0],["1997-08-08",7.9503,7.9741,7.8909,7.9147,123200.0],["1997-08-11",7.9384,8.0929,7.9147,8.0573,92000.0],["1997-08-12",8.0454,8.1405,7.9503,7.9741,96200.0],["1997-08-13",8.0097,8.0811,7.879,7.8909,62000.0],["1997-08-14",7.9622,8.1524,7.9266,8.1286,161400.0],["1997-08-15",8.1405,8.1642,8.0929,8.1405,182600.0],["1997-08-18",8.1761,8.4019,8.1761,8.3781,354000.0],["1997-08-19",8.3781,8.4019,8.3306,8.3425,359400.0],["1997-08-20",8.3187,8.4019,8.3187,8.3781,109600.0],["1997-08-21",8.3663,8.39,8.3187,8.3544,273400.0],["1997-08-22",8.3663,8.3663,8.2593,8.3663,121800.0],["1997-08-25",8.3663,8.3663,8.3187,8.3425,69000.0],["1997-08-26",8.3425,8.4376,8.3306,8.4019,190800.0],["1997-08-27",8.39,8.4495,8.3544,8.4376,47800.0],["1997-08-28",8.4376,8.4613,8.3544,8.4019,132800.0],["1997-08-29",8.39,8.4851,8.3544,8.4495,322000.0],["1997-09-02",8.4257,8.5208,8.4019,8.5089,69800.0],["1997-09-03",8.497,8.6396,8.497,8.5564,114400.0],["1997-09-04",8.5089,8.5683,8.497,8.5089,49000.0],["1997-09-05",8.5326,8.5802,8.5326,8.5445,63600.0],["1997-09-08",8.5208,8.5208,8.4138,8.497,76400.0],["1997-09-09",8.4732,8.5802,8.4613,8.5326,52000.0],["1997-09-10",8.5208,8.5208,8.4138,8.4732,75600.0],["1997-09-11",8.4495,8.4732,8.3187,8.4376,82600.0],["1997-09-12",8.4613,8.5445,8.3782,8.5445,43800.0],["1997-09-15",8.5326,8.5921,8.5326,8.5564,48400.0],["1997-09-16",8.5564,8.5802,8.5089,8.5326,48800.0],["1997-09-17",8.5326,8.5921,8.3663,8.4019,134000.0],["1997-09-18",8.4376,8.5208,8.4257,8.5208,137800.0],["1997-09-19",8.5564,8.5564,8.4138,8.497,114600.0],["1997-09-22",8.5089,8.5326,8.4495,8.5089,44800.0],["1997-09-23",8.4851,8.5089,8.39,8.4613,65600.0],["1997-09-24",8.4613,8.6277,8.4613,8.5683,93200.0],["1997-09-25",8.5683,8.6158,8.497,8.5208,65000.0],["1997-09-26",8.4723,8.5683,8.4723,8.5443,94600.0],["1997-09-29",8.5923,8.6403,8.5563,8.6403,64600.0],["1997-09-30",8.6283,8.6523,8.4483,8.4483,240000.0],["1997-10-01",8.4963,8.6643,8.4963,8.6523,73000.0],["1997-10-02",8.6763,8.7963,8.6403,8.7963,86600.0],["1997-10-03",8.7963,8.8803,8.7843,8.8683,99400.0],["1997-10-06",8.8683,8.9283,8.8683,8.9163,70000.0],["1997-10-07",8.9163,8.9403,8.8323,8.8563,164400.0],["1997-10-08",8.8083,8.8203,8.6043,8.6403,108800.0],["1997-10-09",8.6403,8.6403,8.5203,8.5443,93600.0],["1997-10-10",8.5323,8.5803,8.4963,8.5443,76200.0],["1997-10-13",8.5683,8.6643,8.5683,8.6163,51600.0],["1997-10-14",8.6523,8.7843,8.6403,8.7243,73000.0],["1997-10-15",8.7123,8.9043,8.6763,8.8923,207200.0],["1997-10-16",8.9883,9.0843,8.9523,8.9643,193000.0],["1997-10-17",8.9403,8.9523,8.7243,8.7363,48000.0],["1997-10-20",8.7123,8.8323,8.6643,8.8083,48000.0],["1997-10-21",8.7843,8.9403,8.7723,8.8683,47600.0],["1997-10-22",8.8443,8.8443,8.7243,8.7603,68000.0],["1997-10-23",8.6883,8.6883,8.5203,8.6523,81600.0],["1997-10-24",8.6763,8.7243,8.6763,8.7003,50000.0],["1997-10-27",8.6883,8.7123,8.5083,8.5083,56800.0],["1997-10-28",8.4603,8.4603,8.1963,8.3763,202800.0],["1997-10-29",8.3523,8.6883,8.3523,8.5683,190800.0],["1997-10-30",8.5563,8.5563,8.4723,8.5083,90400.0],["1997-10-31",8.5083,8.5323,8.4723,8.4723,65600.0],["1997-11-03",8.4963,8.5923,8.4963,8.5563,73800.0],["1997-11-04",8.5563,8.6043,8.5443,8.6043,111800.0],["1997-11-05",8.5803,8.6163,8.5203,8.5563,33600.0],["1997-11-06",8.5563,8.5563,8.3763,8.4003,83200.0],["1997-11-07",8.3763,8.5203,8.2803,8.5203,88400.0],["1997-11-10",8.5203,8.5323,8.4243,8.4483,57800.0],["1997-11-11",8.4483,8.5443,8.4243,8.5443,32200.0],["1997-11-12",8.5083,8.5443,8.4723,8.4963,42600.0],["1997-11-13",8.5083,8.5443,8.3523,8.3523,63400.0],["1997-11-14",8.4003,8.7843,8.3883,8.7603,153600.0],["1997-11-17",8.7843,8.8083,8.6523,8.6763,138600.0],["1997-11-18",8.6643,8.7723,8.6283,8.7723,101200.0],["1997-11-19",8.7363,8.7843,8.6403,8.6403,60000.0],["1997-11-20",8.6403,8.8563,8.6403,8.8563,103200.0],["1997-11-21",8.8563,9.0003,8.8563,8.9763,78000.0],["1997-11-24",8.9883,8.9883,8.8323,8.9043,97000.0],["1997-11-25",8.9523,9.0123,8.9163,8.9283,113400.0],["1997-11-26",8.8803,9.0003,8.8803,8.9883,117400.0],["1997-11-28",8.9883,9.0123,8.9643,8.9643,33000.0],["1997-12-01",8.9403,9.0243,8.8923,8.9643,87800.0],["1997-12-02",8.9283,9.0003,8.9283,8.9643,126400.0],["1997-12-03",8.9643,8.9763,8.8803,8.8803,119800.0],["1997-12-04",8.8803,8.9643,8.6643,8.6763,124000.0],["1997-12-05",8.7003,8.7363,8.6643,8.7123,86600.0],["1997-12-08",8.7363,8.8683,8.7243,8.8683,80400.0],["1997-12-09",8.8323,8.8443,8.6883,8.7363,101800.0],["1997-12-10",8.7363,8.7363,8.6163,8.7003,176600.0],["1997-12-11",8.7003,8.7003,8.5323,8.5923,77400.0],["1997-12-12",8.5923,8.6643,8.5923,8.6403,86000.0],["1997-12-15",8.6283,8.7723,8.5923,8.7603,138800.0],["1997-12-16",8.7483,8.8923,8.7483,8.8923,67400.0],["1997-12-17",8.8923,8.9043,8.8443,8.9043,68200.0],["1997-12-18",8.8803,8.8923,8.7963,8.8563,267800.0],["1997-12-19",8.8443,8.9523,8.8083,8.9523,208200.0],["1997-12-22",8.9523,9.1203,8.9523,9.1083,149600.0],["1997-12-23",9.1563,9.3603,9.1203,9.3123,174200.0],["1997-12-24",9.2883,9.3843,9.2643,9.3243,78600.0],["1997-12-26",9.3003,9.3123,9.2163,9.2163,55800.0],["1997-12-29",9.2158,9.4217,9.1189,9.3975,123800.0],["1997-12-30",9.4096,9.4459,9.3369,9.4338,70400.0],["1997-12-31",9.4338,9.4822,9.3975,9.4338,142800.0],["1998-01-02",9.3854,9.4096,9.3248,9.349,125200.0],["1998-01-05",9.3248,9.349,9.2037,9.3248,156800.0],["1998-01-06",9.3248,9.3248,9.0705,9.2643,378800.0],["1998-01-07",9.2885,9.2885,8.9252,9.1553,234600.0],["1998-01-08",9.131,9.131,8.9252,9.0342,183200.0],["1998-01-09",9.0826,9.1553,8.9857,8.9857,192600.0],["1998-01-12",8.9373,9.1916,8.9373,8.9978,152800.0],["1998-01-13",8.9857,9.1553,8.9373,9.1432,103400.0],["1998-01-14",9.1795,9.1795,8.9615,9.0099,107200.0],["1998-01-15",9.0099,9.2279,9.0099,9.2279,291000.0],["1998-01-16",9.3006,9.3369,9.1795,9.1795,107400.0],["1998-01-20",9.1916,9.2037,9.0584,9.1432,115800.0],["1998-01-21",9.1432,9.1916,8.9494,9.0463,164400.0],["1998-01-22",9.0463,9.0463,8.9131,8.9131,86800.0],["1998-01-23",8.9131,8.9615,8.792,8.8646,93800.0],["1998-01-26",8.8525,8.9978,8.8283,8.9373,88400.0],["1998-01-27",8.901,9.0463,8.8888,8.9252,93200.0],["1998-01-28",8.9494,9.0463,8.9494,8.9857,89400.0],["1998-01-29",8.9857,9.1795,8.9494,9.0705,130400.0],["1998-01-30",9.0584,9.0584,8.8767,8.9131,187600.0],["1998-02-02",8.9615,9.1432,8.9615,8.9857,379800.0],["1998-02-03",9.0099,9.0463,8.9494,8.9978,151600.0],["1998-02-04",8.9978,8.9978,8.901,8.9131,143200.0],["1998-02-05",8.9494,9.1553,8.9494,9.0705,152600.0],["1998-02-06",9.0826,9.0826,8.9615,8.9736,143800.0],["1998-02-09",8.9615,9.0099,8.9131,9.0099,90800.0],["1998-02-10",8.9615,8.9978,8.9615,8.9857,147800.0],["1998-02-11",8.9736,9.0584,8.9494,9.0099,279000.0],["1998-02-12",8.9857,9.0342,8.9131,9.0342,123200.0],["1998-02-13",9.0826,9.0826,8.9978,9.0099,71600.0],["1998-02-17",9.0342,9.0584,9.0099,9.0099,94400.0],["1998-02-18",8.9978,9.131,8.9978,9.0826,106000.0],["1998-02-19",9.0947,9.1674,9.0826,9.1432,132000.0],["1998-02-20",9.1432,9.1916,9.1068,9.1189,197200.0],["1998-02-23",9.1189,9.1432,8.9978,9.0099,67600.0],["1998-02-24",8.9978,9.0342,8.9494,8.9857,156200.0],["1998-02-25",8.9736,9.131,8.9736,9.0584,220800.0],["1998-02-26",9.0342,9.0947,9.0099,9.0584,50400.0],["1998-02-27",9.0342,9.0584,8.9857,9.0342,64800.0],["1998-03-02",9.0342,9.1553,9.0221,9.0342,80600.0],["1998-03-03",9.0099,9.2037,9.0099,9.1916,79600.0],["1998-03-04",9.1674,9.2521,9.0826,9.1068,102200.0],["1998-03-05",9.0705,9.0705,8.9252,8.9494,202400.0],["1998-03-06",8.9494,9.2037,8.9494,9.1068,89600.0],["1998-03-09",9.0826,9.131,9.0584,9.0705,69600.0],["1998-03-10",9.0584,9.1068,8.9978,9.0221,55200.0],["1998-03-11",9.0342,9.1432,9.0221,9.1432,58200.0],["1998-03-12",9.1553,9.2279,9.0221,9.0584,107800.0],["1998-03-13",9.0584,9.0705,8.9615,9.0099,112800.0],["1998-03-16",8.9978,9.1674,8.9978,9.131,74800.0],["1998-03-17",9.1068,9.1189,8.9494,8.9857,67200.0],["1998-03-18",8.9615,9.0221,8.9615,8.9857,94800.0],["1998-03-19",8.9857,8.9978,8.8646,8.9736,157600.0],["1998-03-20",8.9615,9.2279,8.8646,9.2158,104200.0],["1998-03-23",9.2279,9.458,9.2279,9.349,128600.0],["1998-03-24",9.3369,9.3611,9.2764,9.3127,74200.0],["1998-03-25",9.3006,9.3248,9.2643,9.3127,46600.0],["1998-03-26",9.3006,9.3854,9.24,9.3369,339400.0],["1998-03-27",9.3413,9.3413,9.1706,9.195,138000.0],["1998-03-30",9.2072,9.2072,9.0242,9.0974,77600.0],["1998-03-31",9.0974,9.1828,9.0974,9.1706,118600.0],["1998-04-01",9.1828,9.2194,9.134,9.1828,121400.0],["1998-04-02",9.1706,9.5486,9.1706,9.5242,280800.0],["1998-04-03",9.512,9.5852,9.4267,9.4389,162400.0],["1998-04-06",9.4511,9.512,9.1828,9.2194,73400.0],["1998-04-07",9.2316,9.3901,9.1706,9.3413,106400.0],["1998-04-08",9.3657,9.3901,9.2803,9.3291,136800.0],["1998-04-09",9.3535,9.3657,9.2559,9.2803,104000.0],["1998-04-13",9.3291,9.3535,9.1218,9.2072,78200.0],["1998-04-14",9.2072,9.4389,9.134,9.4145,102400.0],["1998-04-15",9.3901,9.3901,9.073,9.2194,92800.0],["1998-04-16",9.2681,9.2681,9.0242,9.134,261800.0],["1998-04-17",9.134,9.1462,9.0364,9.1462,187000.0],["1998-04-20",9.1462,9.1462,9.0852,9.1218,104000.0],["1998-04-21",9.1462,9.1584,9.073,9.1218,48200.0],["1998-04-22",9.0974,9.1096,8.9755,9.012,56400.0],["1998-04-23",8.9877,8.9998,8.8291,8.8657,73000.0],["1998-04-24",8.8657,8.9267,8.7316,8.7803,68000.0],["1998-04-27",8.7316,8.7316,8.5852,8.7194,68800.0],["1998-04-28",8.9145,9.2437,8.8901,8.9267,235200.0],["1998-04-29",8.9267,8.9755,8.8169,8.8413,83600.0],["1998-04-30",8.8413,9.012,8.8291,8.9755,90000.0],["1998-05-01",8.9755,8.9999,8.9389,8.9999,70200.0],["1998-05-04",9.012,9.0364,8.9145,8.9145,61000.0],["1998-05-05",8.8901,8.9023,8.6828,8.8657,205200.0],["1998-05-06",8.7803,8.7803,8.5608,8.7194,228200.0],["1998-05-07",8.6828,8.6828,8.5974,8.6584,185200.0],["1998-05-08",8.6828,8.8291,8.6828,8.8169,69200.0],["1998-05-11",8.7925,8.8535,8.7803,8.8291,89800.0],["1998-05-12",8.8169,8.8169,8.7072,8.7925,108400.0],["1998-05-13",8.8169,8.8413,8.7559,8.7559,83200.0],["1998-05-14",8.7072,8.7194,8.5852,8.6462,234600.0],["1998-05-15",8.6462,8.6462,8.4389,8.5364,149200.0],["1998-05-18",8.5121,8.5608,8.5121,8.5608,51400.0],["1998-05-19",8.5486,8.6096,8.3169,8.3901,243200.0],["1998-05-20",8.3779,8.4755,8.3779,8.4389,102600.0],["1998-05-21",8.4145,8.4633,8.3047,8.4633,79200.0],["1998-05-22",8.4023,8.4389,8.2925,8.3535,53800.0],["1998-05-26",8.3657,8.4023,8.0852,8.1462,108600.0],["1998-05-27",8.0608,8.0852,7.7316,7.8657,483800.0],["1998-05-28",7.8901,8.4511,7.8901,8.4023,514800.0],["1998-05-29",8.3779,8.3779,8.2438,8.2682,165400.0],["1998-06-01",8.2438,8.2925,8.2316,8.2803,152800.0],["1998-06-02",8.256,8.4389,8.256,8.3779,198800.0],["1998-06-03",8.3901,8.4633,8.3169,8.3413,208200.0],["1998-06-04",8.3413,8.4633,8.3169,8.3413,274800.0],["1998-06-05",8.3047,8.3413,8.256,8.3413,131000.0],["1998-06-08",8.3413,8.5364,8.3291,8.4999,272800.0],["1998-06-09",8.4877,8.5364,8.4023,8.4389,99800.0],["1998-06-10",8.4633,8.4755,8.3657,8.4389,162200.0],["1998-06-11",8.4389,8.4633,8.2682,8.3535,198200.0],["1998-06-12",8.3169,8.4145,8.0852,8.3169,388400.0],["1998-06-15",8.4145,8.4145,8.0852,8.1218,151600.0],["1998-06-16",8.1462,8.195,8.0608,8.1584,139000.0],["1998-06-17",8.1584,8.3291,8.1584,8.2682,138600.0],["1998-06-18",8.2438,8.2438,8.0974,8.195,179200.0],["1998-06-19",8.1218,8.2194,8.0608,8.2194,91600.0],["1998-06-22",8.1706,8.3413,8.1706,8.195,85200.0],["1998-06-23",8.1584,8.3657,8.1584,8.2438,83600.0],["1998-06-24",8.2682,8.3535,8.2194,8.3047,75600.0],["1998-06-25",8.2803,8.3535,8.2438,8.2438,123400.0],["1998-06-26",8.2586,8.3079,8.2216,8.2832,162800.0],["1998-06-29",8.3325,8.5174,8.2832,8.5174,174600.0],["1998-06-30",8.5544,8.6283,8.4065,8.5914,102800.0],["1998-07-01",8.6037,8.6283,8.579,8.6037,109800.0],["1998-07-02",8.6283,8.6283,8.579,8.5914,69000.0],["1998-07-06",8.5667,8.6283,8.5667,8.5667,53000.0],["1998-07-07",8.5174,8.5421,8.3448,8.4681,86400.0],["1998-07-08",8.4188,8.4558,8.3325,8.4434,65800.0],["1998-07-09",8.4188,8.4435,8.3572,8.3695,25600.0],["1998-07-10",8.4065,8.4065,8.2955,8.3818,55400.0],["1998-07-13",8.3818,8.4558,8.3448,8.3572,98200.0],["1998-07-14",8.4558,8.5544,8.3695,8.4188,105600.0],["1998-07-15",8.3941,8.5174,8.3941,8.5174,98800.0],["1998-07-16",8.616,8.6283,8.5174,8.5297,196600.0],["1998-07-17",8.579,8.5914,8.4311,8.4804,67600.0],["1998-07-20",8.4558,8.4558,8.2955,8.3572,73200.0],["1998-07-21",8.3818,8.3818,8.2092,8.2832,55600.0],["1998-07-22",8.2462,8.3325,8.2092,8.3079,47000.0],["1998-07-23",8.3202,8.3202,8.086,8.1353,87600.0],["1998-07-24",8.1106,8.1599,7.9381,8.0983,147800.0],["1998-07-27",8.0613,8.0983,7.8888,7.9997,101800.0],["1998-07-28",7.9874,7.9874,7.8518,7.8764,80200.0],["1998-07-29",7.8641,8.0244,7.8641,7.975,66200.0],["1998-07-30",7.9874,8.1599,7.9257,7.9257,160400.0],["1998-07-31",7.8518,8.2586,7.8518,8.1476,310800.0],["1998-08-03",8.0983,8.123,7.9751,8.086,141600.0],["1998-08-04",8.1353,8.1353,7.9257,7.9627,231800.0],["1998-08-05",7.9997,8.1846,7.9997,8.1106,168800.0],["1998-08-06",8.0983,8.2586,8.0983,8.2092,104000.0],["1998-08-07",8.2216,8.4681,8.1969,8.3818,155200.0],["1998-08-10",8.3572,8.3572,8.2832,8.3448,82600.0],["1998-08-11",8.3079,8.3079,8.2339,8.2955,117800.0],["1998-08-12",8.2955,8.579,8.2955,8.5421,171000.0],["1998-08-13",8.5544,8.5667,8.4927,8.5297,147000.0],["1998-08-14",8.5297,8.6777,8.5297,8.653,138400.0],["1998-08-17",8.6283,8.7023,8.579,8.579,84600.0],["1998-08-18",8.5667,8.7886,8.5667,8.7146,114600.0],["1998-08-19",8.7023,8.727,8.616,8.653,142800.0],["1998-08-20",8.6776,8.6776,8.4558,8.616,73200.0],["1998-08-21",8.579,8.7023,8.4065,8.6653,82600.0],["1998-08-24",8.653,8.8132,8.653,8.7393,279000.0],["1998-08-25",8.7393,8.8379,8.6037,8.616,59000.0],["1998-08-26",8.5667,8.579,8.4558,8.5174,81000.0],["1998-08-27",8.4927,8.5051,8.2462,8.3079,88600.0],["1998-08-28",8.3079,8.3572,8.2093,8.3202,104000.0],["1998-08-31",8.3202,8.3202,8.0983,8.1106,90000.0],["1998-09-01",8.0983,8.1969,8.0613,8.1476,149800.0],["1998-09-02",8.1723,8.2586,8.086,8.1723,263600.0],["1998-09-03",8.1846,8.1846,8.049,8.1353,113600.0],["1998-09-04",8.1106,8.1969,8.1106,8.1846,105200.0],["1998-09-08",8.1723,8.4928,8.1723,8.4681,188600.0],["1998-09-09",8.4434,8.4681,8.2832,8.3818,117400.0],["1998-09-10",8.3572,8.4804,8.2832,8.4434,177600.0],["1998-09-11",8.4681,8.6653,8.4681,8.6407,107400.0],["1998-09-14",8.7393,9.0228,8.727,8.8502,214600.0],["1998-09-15",8.8502,8.9858,8.8502,8.9118,120200.0],["1998-09-16",8.9612,8.9858,8.8502,8.9858,53400.0],["1998-09-17",8.9365,8.9735,8.8256,8.8502,67600.0],["1998-09-18",8.8256,8.9612,8.8256,8.9242,200200.0],["1998-09-21",8.9611,8.9611,8.8502,8.9118,57400.0],["1998-09-22",8.9242,9.0228,8.8995,8.9242,96200.0],["1998-09-23",8.9611,9.22,8.9611,9.22,103400.0],["1998-09-24",9.1953,9.1953,9.0844,9.1953,127800.0],["1998-09-25",9.1707,9.1707,9.1091,9.1337,119800.0],["1998-09-28",9.1238,9.2109,9.1238,9.1984,141200.0],["1998-09-29",9.1611,9.3478,9.1611,9.3478,109200.0],["1998-09-30",9.3229,9.3603,9.2358,9.3603,85800.0],["1998-10-01",9.3229,9.41,9.2233,9.2731,137800.0],["1998-10-02",9.2731,9.5345,9.2731,9.4847,101600.0],["1998-10-05",9.4598,9.4598,9.3229,9.4598,81200.0],["1998-10-06",9.4598,9.6341,9.4598,9.6216,184000.0],["1998-10-07",9.5843,9.7088,9.5594,9.7088,179600.0],["1998-10-08",9.6341,9.6341,9.4349,9.5967,221600.0],["1998-10-09",9.6216,9.6714,9.4225,9.6714,154400.0],["1998-10-12",9.6341,9.7835,9.6341,9.7835,229600.0],["1998-10-13",9.7586,9.7586,9.5221,9.5719,94000.0],["1998-10-14",9.5719,9.7586,9.5719,9.7088,115400.0],["1998-10-15",9.6963,9.883,9.6714,9.771,66000.0],["1998-10-16",9.7959,9.7959,9.5843,9.5967,96200.0],["1998-10-19",9.5719,9.5719,9.3851,9.4972,143400.0],["1998-10-20",9.547,9.6092,9.5221,9.5594,70800.0],["1998-10-21",9.5968,9.7337,9.4847,9.6465,84600.0],["1998-10-22",9.6465,9.6465,9.5594,9.5594,43600.0],["1998-10-23",9.5594,9.5843,9.5345,9.5345,48200.0],["1998-10-26",9.6341,9.6963,9.5967,9.6963,73800.0],["1998-10-27",9.659,9.659,9.4225,9.4225,170800.0],["1998-10-28",9.3976,9.4847,9.3851,9.3976,70200.0],["1998-10-29",9.3976,9.3976,9.3727,9.3976,40800.0],["1998-10-30",9.41,9.41,9.3478,9.41,83200.0],["1998-11-02",9.3976,9.41,9.2482,9.41,205000.0],["1998-11-03",9.3851,9.3976,9.2233,9.3851,77800.0],["1998-11-04",9.41,9.5096,9.3976,9.4225,62000.0],["1998-11-05",9.4225,9.5096,9.41,9.41,122600.0],["1998-11-06",9.3851,9.3851,9.2358,9.2731,123000.0],["1998-11-09",9.2482,9.2482,9.1487,9.186,54000.0],["1998-11-10",9.2109,9.2482,9.1238,9.1735,64600.0],["1998-11-11",9.1735,9.1735,8.9744,9.0242,51200.0],["1998-11-12",9.0491,9.1113,8.9744,9.0989,64000.0],["1998-11-13",9.0491,9.2607,9.0491,9.2607,110800.0],["1998-11-16",9.2109,9.2233,9.1113,9.1487,60200.0],["1998-11-17",9.1113,9.2233,9.074,9.2233,61000.0],["1998-11-18",9.1984,9.2109,9.0491,9.0989,295000.0],["1998-11-19",9.0989,9.0989,8.937,8.9619,159400.0],["1998-11-20",8.9868,9.8084,8.9744,9.4474,824400.0],["1998-11-23",9.4349,9.6092,9.4349,9.4723,272600.0],["1998-11-24",9.4349,9.5843,9.4225,9.4474,91400.0],["1998-11-25",9.4349,9.4349,9.3603,9.3727,115200.0],["1998-11-27",9.3727,9.3976,9.3727,9.3851,28000.0],["1998-11-30",9.3603,9.3727,9.1487,9.1487,64800.0],["1998-12-01",9.1487,9.2856,9.1113,9.1984,357600.0],["1998-12-02",9.2109,9.2109,9.1113,9.1238,49400.0],["1998-12-03",9.1238,9.1487,9.0615,9.074,114800.0],["1998-12-04",9.0864,9.0989,8.9868,9.0989,84400.0],["1998-12-07",9.1611,9.3105,9.1362,9.3105,54400.0],["1998-12-08",9.2856,9.2856,9.1735,9.1984,97400.0],["1998-12-09",9.1984,9.2607,9.1735,9.2607,52400.0],["1998-12-10",9.2358,9.2358,9.1113,9.1113,179600.0],["1998-12-11",9.1113,9.1362,9.1113,9.1362,60000.0],["1998-12-14",9.1113,9.1362,9.1113,9.1238,125800.0],["1998-12-15",9.1238,9.186,9.1051,9.1611,180400.0],["1998-12-16",9.1611,9.3105,9.1487,9.298,64400.0],["1998-12-17",9.3229,9.3229,9.2358,9.2731,40600.0],["1998-12-18",9.2607,9.3105,9.1486,9.3105,119200.0],["1998-12-21",9.298,9.3229,9.2482,9.2856,124000.0],["1998-12-22",9.2607,9.3478,9.2358,9.2482,71400.0],["1998-12-23",9.2482,9.298,9.1487,9.186,72200.0],["1998-12-24",9.186,9.2358,9.1611,9.2358,13000.0],["1998-12-28",9.2233,9.2856,9.1611,9.1735,72200.0],["1998-12-29",9.1258,9.1761,9.0504,9.0629,68000.0],["1998-12-30",9.0629,9.0881,9.0504,9.0881,66000.0],["1998-12-31",9.0881,9.1258,9.0755,9.0881,120200.0],["1999-01-04",9.0629,9.2766,9.0629,9.2389,132600.0],["1999-01-05",9.2515,9.352,9.2515,9.3018,100400.0],["1999-01-06",9.3395,9.3395,9.0755,9.1761,197800.0],["1999-01-07",9.1258,9.1258,9.0504,9.0755,97800.0],["1999-01-08",9.0881,9.1006,9.0001,9.0252,191400.0],["1999-01-11",9.0127,9.2138,8.9372,9.1635,183600.0],["1999-01-12",9.1132,9.1509,9.0126,9.0504,77800.0],["1999-01-13",9.0126,9.264,9.0001,9.0629,93600.0],["1999-01-14",9.0881,9.0881,8.8367,8.8744,142400.0],["1999-01-15",8.9121,8.9372,8.8492,8.9372,81000.0],["1999-01-19",9.0127,9.0127,8.8492,8.8995,58600.0],["1999-01-20",8.887,8.887,8.8241,8.8492,79800.0],["1999-01-21",8.8241,8.8241,8.6984,8.7487,174400.0],["1999-01-22",8.7235,8.7235,8.6607,8.6984,78000.0],["1999-01-25",8.6733,8.6984,8.6481,8.6984,52200.0],["1999-01-26",8.6733,8.711,8.6104,8.6355,82400.0],["1999-01-27",8.6355,8.6481,8.623,8.6355,61400.0],["1999-01-28",8.6355,8.6858,8.5224,8.5224,143400.0],["1999-01-29",8.5224,8.5476,8.4973,8.5099,75200.0],["1999-02-01",8.535,8.535,8.447,8.447,73800.0],["1999-02-02",8.447,8.4721,8.4093,8.4596,146200.0],["1999-02-03",8.4344,8.4973,8.4093,8.4219,49200.0],["1999-02-04",8.3842,8.4344,8.3464,8.359,62200.0],["1999-02-05",8.3464,8.4596,8.3464,8.3967,79400.0],["1999-02-08",8.3967,8.5099,8.3967,8.5099,56800.0],["1999-02-09",8.4973,8.623,8.4973,8.5853,71200.0],["1999-02-10",8.5601,8.5601,8.4093,8.4847,95200.0],["1999-02-11",8.447,8.4596,8.3464,8.3464,51800.0],["1999-02-12",8.3464,8.3716,8.2962,8.2962,46200.0],["1999-02-16",8.271,8.2962,8.2333,8.2962,103600.0],["1999-02-17",8.2836,8.2836,8.2082,8.2459,89800.0],["1999-02-18",8.2333,8.2836,8.1956,8.2585,62400.0],["1999-02-19",8.2082,8.271,8.1453,8.271,86800.0],["1999-02-22",8.3213,8.5476,8.3213,8.4093,105000.0],["1999-02-23",8.4344,8.4973,8.3967,8.3967,128000.0],["1999-02-24",8.4093,8.5601,8.4093,8.4344,85200.0],["1999-02-25",8.4344,8.4344,8.2459,8.2459,71200.0],["1999-02-26",8.2836,8.2836,8.0699,8.1328,215200.0],["1999-03-01",8.1579,8.2082,8.1453,8.1956,70800.0],["1999-03-02",8.1956,8.3213,8.1956,8.2962,156400.0],["1999-03-03",8.2836,8.2836,8.1076,8.1328,78400.0],["1999-03-04",8.1328,8.2962,8.095,8.2962,215000.0],["1999-03-05",8.3716,8.6481,8.3716,8.5978,144800.0],["1999-03-08",8.5978,8.711,8.5727,8.5978,119800.0],["1999-03-09",8.5727,8.5978,8.447,8.5224,57800.0],["1999-03-10",8.5224,8.623,8.5224,8.5853,61200.0],["1999-03-11",8.5727,8.6733,8.447,8.4973,50800.0],["1999-03-12",8.5099,8.6984,8.2836,8.6607,246600.0],["1999-03-15",8.6984,8.8995,8.6984,8.7864,164400.0],["1999-03-16",8.7738,8.7864,8.6356,8.6733,33800.0],["1999-03-17",8.6733,8.7235,8.623,8.6858,88600.0],["1999-03-18",8.6984,8.7612,8.6984,8.6984,78400.0],["1999-03-19",8.6481,8.7235,8.4973,8.4973,223000.0],["1999-03-22",8.4721,8.4973,8.3339,8.3967,81600.0],["1999-03-23",8.3716,8.3842,8.2836,8.3087,64600.0],["1999-03-24",8.2585,8.3716,8.2207,8.3716,144800.0],["1999-03-25",8.3087,8.359,8.183,8.3464,122800.0],["1999-03-26",8.3339,8.4721,8.3213,8.4093,134000.0],["1999-03-29",8.3991,8.4118,8.2467,8.361,105200.0],["1999-03-30",8.2594,8.2594,8.0306,8.1831,170600.0],["1999-03-31",8.1323,8.145,7.9798,7.9798,186200.0],["1999-04-01",7.9798,8.1831,7.929,8.1196,184200.0],["1999-04-05",8.145,8.145,7.9036,7.9671,105800.0],["1999-04-06",7.9417,8.0052,7.624,7.7003,224800.0],["1999-04-07",7.713,7.9036,7.6494,7.8527,166000.0],["1999-04-08",7.8146,8.1958,7.8146,8.1577,140400.0],["1999-04-09",8.145,8.2339,8.0688,8.2339,80200.0],["1999-04-12",8.2339,8.361,8.145,8.3356,341000.0],["1999-04-13",8.3102,8.4627,8.2721,8.3229,151800.0],["1999-04-14",8.3356,8.3737,8.2594,8.2975,175400.0],["1999-04-15",8.3102,8.5643,8.1323,8.2975,181000.0],["1999-04-16",8.3229,8.4118,8.2339,8.4118,171000.0],["1999-04-19",8.4627,8.7168,8.4627,8.6151,193400.0],["1999-04-20",8.7168,8.7422,8.5262,8.5389,131600.0],["1999-04-21",8.5135,8.793,8.5008,8.6151,103600.0],["1999-04-22",8.6406,8.666,8.5643,8.6406,190000.0],["1999-04-23",8.6024,8.6533,8.5897,8.6279,116800.0],["1999-04-26",8.6024,8.6278,8.3864,8.3991,86800.0],["1999-04-27",8.4245,8.5389,8.4245,8.5262,70400.0],["1999-04-28",8.5262,8.6914,8.5008,8.6914,233600.0],["1999-04-29",8.7041,8.9455,8.6914,8.9201,206000.0],["1999-04-30",8.9201,8.9328,8.8184,8.8947,455800.0],["1999-05-03",8.882,9.098,8.882,9.098,125400.0],["1999-05-04",9.098,9.1996,9.0726,9.1996,252600.0],["1999-05-05",9.1742,9.403,9.1742,9.2251,127400.0],["1999-05-06",9.1996,9.3013,9.1488,9.1996,98400.0],["1999-05-07",9.1742,9.3394,9.1742,9.314,138800.0],["1999-05-10",9.3013,9.3902,9.3013,9.3648,110800.0],["1999-05-11",9.3394,9.3521,9.3013,9.3267,132800.0],["1999-05-12",9.2886,9.2886,9.1107,9.1869,126600.0],["1999-05-13",9.1869,9.5427,9.1869,9.5046,136800.0],["1999-05-14",9.4665,9.4665,9.403,9.4157,92400.0],["1999-05-17",9.4411,9.53,9.3903,9.4919,69800.0],["1999-05-18",9.4919,9.5173,9.2759,9.3013,139200.0],["1999-05-19",9.314,9.6063,9.314,9.5046,125400.0],["1999-05-20",9.4792,9.5808,9.4538,9.5046,58800.0],["1999-05-21",9.5173,9.6317,9.5173,9.5809,271600.0],["1999-05-24",9.5936,9.8223,9.5936,9.619,117200.0],["1999-05-25",9.5936,9.6952,9.53,9.5681,112800.0],["1999-05-26",9.5809,9.7587,9.5681,9.7333,197200.0],["1999-05-27",9.7079,9.7079,9.4792,9.6444,99800.0],["1999-05-28",9.6317,9.7587,9.5936,9.6571,86600.0],["1999-06-01",9.6571,9.7333,9.4792,9.7079,133600.0],["1999-06-02",9.746,9.9239,9.7206,9.7969,96400.0],["1999-06-03",9.7587,9.9112,9.7079,9.7079,462000.0],["1999-06-04",9.7079,9.7651,9.7079,9.7587,57600.0],["1999-06-07",9.7333,9.8096,9.6952,9.7842,489000.0],["1999-06-08",9.7715,9.8731,9.7206,9.7969,349600.0],["1999-06-09",9.8604,9.8731,9.7842,9.8223,47400.0],["1999-06-10",9.7969,9.7969,9.6317,9.7587,78200.0],["1999-06-11",9.7333,9.8477,9.7079,9.8477,47000.0],["1999-06-14",9.8477,9.9112,9.7333,9.8985,71400.0],["1999-06-15",9.8477,10.0891,9.7842,9.9748,206800.0],["1999-06-16",9.9748,10.0764,9.9748,10.051,79200.0],["1999-06-17",10.051,10.1527,10.0002,10.1399,91200.0],["1999-06-18",10.0637,10.1654,10.0637,10.1272,182600.0],["1999-06-21",10.1018,10.1018,9.9748,10.1018,100000.0],["1999-06-22",10.0637,10.0637,9.9366,9.9493,126200.0],["1999-06-23",9.962,10.0637,9.9112,10.0637,100800.0],["1999-06-24",10.0383,10.0383,9.8604,9.8604,111200.0],["1999-06-25",9.8858,10.0637,9.8858,10.051,77600.0],["1999-06-28",10.0055,10.1082,9.9542,10.0312,232600.0],["1999-06-29",10.0568,10.1082,10.0055,10.0825,135800.0],["1999-06-30",10.0312,10.0953,9.9414,9.9542,146400.0],["1999-07-01",9.9799,10.0568,9.9542,9.9927,69800.0],["1999-07-02",9.9927,10.0055,9.8901,9.9414,87200.0],["1999-07-06",9.9286,10.0055,9.9029,9.9029,72200.0],["1999-07-07",9.8901,9.9029,9.7875,9.8516,52000.0],["1999-07-08",9.8516,10.0184,9.8131,9.8516,89800.0],["1999-07-09",9.8516,10.0312,9.8388,10.0312,62400.0],["1999-07-12",10.0312,10.0312,9.9029,9.9542,80000.0],["1999-07-13",9.9542,9.9671,9.9286,9.9414,45800.0],["1999-07-14",9.9414,10.2108,9.9414,10.1851,73800.0],["1999-07-15",10.1595,10.1851,9.9799,10.044,86400.0],["1999-07-16",10.0568,10.0568,9.9286,9.9671,62800.0],["1999-07-19",9.9542,10.0312,9.826,9.9029,272000.0],["1999-07-20",9.8901,9.9414,9.8773,9.8901,65800.0],["1999-07-21",9.9286,9.9799,9.8644,9.9029,140400.0],["1999-07-22",9.9029,9.9286,9.749,9.9157,192000.0],["1999-07-23",9.9157,9.9542,9.826,9.8516,50200.0],["1999-07-26",9.8388,9.8644,9.7233,9.7618,47600.0],["1999-07-27",9.7362,9.8003,9.672,9.6848,81800.0],["1999-07-28",9.7105,9.7362,9.6592,9.6977,43600.0],["1999-07-29",9.6464,9.6464,9.4924,9.5309,100000.0],["1999-07-30",9.5566,9.7105,9.5309,9.6335,67600.0],["1999-08-02",9.6464,9.7618,9.6207,9.6592,102800.0],["1999-08-03",9.6464,9.6592,9.5437,9.6079,45800.0],["1999-08-04",9.6207,9.7875,9.5566,9.749,235800.0],["1999-08-05",9.7362,9.8131,9.7362,9.7746,103200.0],["1999-08-06",9.749,9.7618,9.5822,9.672,77000.0],["1999-08-09",9.6848,9.7362,9.5437,9.5694,76400.0],["1999-08-10",9.5437,9.5822,9.4668,9.4796,63400.0],["1999-08-11",9.5053,9.5951,9.4796,9.4924,189400.0],["1999-08-12",9.5181,9.5437,9.4155,9.4283,61600.0],["1999-08-13",9.454,9.4668,9.3513,9.4411,52400.0],["1999-08-16",9.4411,9.4796,9.4283,9.4668,86000.0],["1999-08-17",9.4796,9.6079,9.4796,9.5822,130400.0],["1999-08-18",9.5566,9.6464,9.4668,9.6464,136400.0],["1999-08-19",9.749,9.749,9.6079,9.6464,128200.0],["1999-08-20",9.6464,9.7746,9.6464,9.7618,57600.0],["1999-08-23",9.7618,9.8773,9.7618,9.8131,119200.0],["1999-08-24",9.8131,9.826,9.7362,9.8003,110000.0],["1999-08-25",9.8003,9.8259,9.7618,9.8131,91600.0],["1999-08-26",9.8003,9.8131,9.6207,9.7746,115600.0],["1999-08-27",9.7746,9.8131,9.6464,9.6977,51800.0],["1999-08-30",9.6977,9.7105,9.5437,9.5437,42600.0],["1999-08-31",9.6464,9.7362,9.6079,9.6592,96800.0],["1999-09-01",9.6977,9.8131,9.6977,9.749,102200.0],["1999-09-02",9.7618,9.7618,9.5822,9.6592,80800.0],["1999-09-03",9.6464,9.7362,9.6464,9.6848,60400.0],["1999-09-07",9.6848,9.826,9.6592,9.7875,184000.0],["1999-09-08",9.7875,9.8773,9.7746,9.8388,211200.0],["1999-09-09",9.826,10.0055,9.826,10.0055,78600.0],["1999-09-10",9.9927,10.0697,9.9799,9.9799,158200.0],["1999-09-13",9.9799,10.044,9.9799,10.0184,74600.0],["1999-09-14",10.0055,10.0184,9.9029,9.9286,43000.0],["1999-09-15",9.9671,9.9671,9.8516,9.8516,70000.0],["1999-09-16",9.8773,9.8773,9.6464,9.7362,44200.0],["1999-09-17",9.7618,9.8644,9.749,9.8644,111200.0],["1999-09-20",9.8773,9.9671,9.8773,9.9414,75600.0],["1999-09-21",9.9414,9.9414,9.8131,9.826,95800.0],["1999-09-22",9.826,10.0569,9.826,9.8516,237600.0],["1999-09-23",9.8388,9.8388,9.6977,9.6977,125600.0],["1999-09-24",9.672,9.6848,9.5566,9.595,170200.0],["1999-09-27",9.6207,9.7105,9.5951,9.6464,82200.0],["1999-09-28",9.6391,9.6391,9.2504,9.38,269000.0],["1999-09-29",9.38,9.7816,9.38,9.7816,212000.0],["1999-09-30",9.7816,9.8205,9.6521,9.7816,151600.0],["1999-10-01",9.7557,9.7816,9.6521,9.7687,99800.0],["1999-10-04",9.7816,10.0019,9.7816,10.0019,83000.0],["1999-10-05",9.9889,10.0019,9.8723,9.9889,209600.0],["1999-10-06",9.9889,10.1185,9.9889,10.0666,130000.0],["1999-10-07",10.0407,10.0537,9.9889,10.0019,171000.0],["1999-10-08",10.0019,10.0278,9.9112,9.95,98800.0],["1999-10-11",9.9241,10.1314,9.8982,10.1185,126000.0],["1999-10-12",10.1185,10.1703,10.0148,10.1314,102600.0],["1999-10-13",10.1055,10.1444,10.0019,10.0407,123200.0],["1999-10-14",10.0407,10.1573,9.9371,10.1444,71800.0],["1999-10-15",10.1185,10.1314,9.8853,9.9371,101800.0],["1999-10-18",9.9889,10.0278,9.8853,10.0278,111000.0],["1999-10-19",10.0666,10.0796,10.0019,10.0796,46400.0],["1999-10-20",10.0278,10.0278,9.7428,9.95,295400.0],["1999-10-21",9.9371,9.9371,9.6391,9.7428,249200.0],["1999-10-22",9.7039,9.8464,9.678,9.8205,219600.0],["1999-10-25",9.8334,9.8334,9.665,9.7428,142200.0],["1999-10-26",9.7168,9.7168,9.5355,9.6132,308800.0],["1999-10-27",9.6002,9.8334,9.6002,9.7428,96400.0],["1999-10-28",9.8594,10.0537,9.8205,9.963,302000.0],["1999-10-29",10.0666,10.1573,10.0407,10.1314,206400.0],["1999-11-01",10.1444,10.3387,10.1444,10.248,278000.0],["1999-11-02",10.2221,10.4294,10.2221,10.3517,243400.0],["1999-11-03",10.3517,10.4424,10.3128,10.3128,87000.0],["1999-11-04",10.3646,10.7792,10.3646,10.6756,275200.0],["1999-11-05",10.6756,10.844,10.6756,10.7533,273600.0],["1999-11-08",10.7663,10.8181,10.7015,10.7015,99400.0],["1999-11-09",10.7144,10.9217,10.7015,10.831,160600.0],["1999-11-10",10.8829,10.9736,10.7922,10.8051,212800.0],["1999-11-11",10.8051,10.8699,10.7922,10.7922,70800.0],["1999-11-12",10.7404,10.857,10.5331,10.8181,218800.0],["1999-11-15",10.831,10.844,10.7533,10.844,149200.0],["1999-11-16",10.844,10.8699,10.6885,10.7533,148800.0],["1999-11-17",10.7663,10.8181,10.6497,10.6626,158600.0],["1999-11-18",10.6756,10.831,10.6367,10.8181,133800.0],["1999-11-19",10.7922,10.8181,10.6756,10.6756,195800.0],["1999-11-22",10.6756,10.7404,10.6367,10.6367,127600.0],["1999-11-23",10.6497,10.6497,10.2869,10.2999,119400.0],["1999-11-24",10.3387,10.4165,10.3387,10.3776,105800.0],["1999-11-26",10.3776,10.4035,10.3646,10.4035,49200.0],["1999-11-29",10.4294,10.4294,10.1573,10.248,114200.0],["1999-11-30",10.2351,10.4424,10.2351,10.3776,252600.0],["1999-12-01",10.3776,10.4035,10.3258,10.3517,83200.0],["1999-12-02",10.3517,10.5201,10.3517,10.4553,86400.0],["1999-12-03",10.4165,10.4812,10.4165,10.4683,174000.0],["1999-12-06",10.4424,10.4424,10.261,10.3128,285600.0],["1999-12-07",10.2869,10.3128,10.0926,10.1314,83200.0],["1999-12-08",10.1314,10.1314,10.0019,10.0537,297600.0],["1999-12-09",10.0796,10.248,10.0407,10.0796,166000.0],["1999-12-10",10.0278,10.0278,9.9112,9.963,121200.0],["1999-12-13",9.9112,10.1314,9.8982,9.9889,127800.0],["1999-12-14",9.9889,10.0019,9.8723,9.8723,72000.0],["1999-12-15",9.8853,10.0148,9.8853,9.9889,107800.0],["1999-12-16",9.9889,10.0019,9.8594,9.9112,82800.0],["1999-12-17",9.8594,9.963,9.8334,9.8853,116600.0],["1999-12-20",9.8853,9.9112,9.8205,9.8334,52800.0],["1999-12-21",9.8205,10.0019,9.7946,9.95,182800.0],["1999-12-22",9.9241,9.9371,9.7557,9.8205,106400.0],["1999-12-23",9.8334,9.95,9.8334,9.9241,88400.0],["1999-12-27",9.8723,9.95,9.8723,9.95,69200.0],["1999-12-28",9.9371,10.0666,9.9371,9.9889,79600.0],["1999-12-29",9.9816,9.9816,9.8377,9.8508,438000.0],["1999-12-30",9.8246,9.8246,9.6676,9.7461,143600.0],["1999-12-31",9.7854,9.7984,9.733,9.733,49400.0],["2000-01-03",9.733,9.733,9.4714,9.6415,122600.0],["2000-01-04",9.5891,9.6153,9.5106,9.5237,89000.0],["2000-01-05",9.563,9.7069,9.5237,9.5237,185400.0],["2000-01-06",9.6153,9.6938,9.6153,9.6545,211600.0],["2000-01-07",9.6284,9.7854,9.563,9.6676,185000.0],["2000-01-10",9.6284,9.6545,9.5891,9.6545,310400.0],["2000-01-11",9.6284,9.6284,9.5891,9.6284,120000.0],["2000-01-12",9.6284,9.6284,9.5499,9.6153,146600.0],["2000-01-13",9.6284,9.6545,9.5368,9.6415,162800.0],["2000-01-14",9.6022,9.6022,9.3929,9.3929,281200.0],["2000-01-18",9.4321,9.5106,9.3537,9.4191,224400.0],["2000-01-19",9.4714,9.4976,9.3144,9.3929,168800.0],["2000-01-20",9.3667,9.406,9.2882,9.406,144800.0],["2000-01-21",9.406,9.4452,9.3537,9.4191,285600.0],["2000-01-24",9.3667,9.4583,9.1574,9.2098,183800.0],["2000-01-25",9.249,9.576,9.249,9.3406,364200.0],["2000-01-26",9.2882,9.4583,9.2228,9.2621,176600.0],["2000-01-27",9.2882,9.3013,9.0266,9.1051,295600.0],["2000-01-28",9.1443,9.3798,9.0659,9.1836,159000.0],["2000-01-31",9.1836,9.3667,9.1836,9.3275,132600.0],["2000-02-01",9.3275,9.3798,9.1836,9.3406,71800.0],["2000-02-02",9.3144,9.3929,9.2098,9.2098,124800.0],["2000-02-03",9.2621,9.4452,9.2621,9.4321,286000.0],["2000-02-04",9.3929,9.4452,9.0528,9.1574,129400.0],["2000-02-07",9.1836,9.2752,9.0135,9.1051,90400.0],["2000-02-08",9.1313,9.2752,9.0397,9.1182,146200.0],["2000-02-09",9.0658,9.0658,8.7126,8.8042,229000.0],["2000-02-10",8.8042,9.0135,8.7911,8.9089,204800.0],["2000-02-11",8.9089,9.0135,8.7388,8.7911,100400.0],["2000-02-14",8.8696,9.0004,8.8435,8.9481,100000.0],["2000-02-15",8.9481,9.1574,8.935,9.0397,215200.0],["2000-02-16",9.0266,9.0266,8.8173,8.9743,100200.0],["2000-02-17",8.935,9.0004,8.8565,8.935,58600.0],["2000-02-18",8.8958,8.8958,8.6603,8.6865,108200.0],["2000-02-22",8.6865,8.6865,8.2678,8.4641,237400.0],["2000-02-23",8.4772,8.5687,8.4379,8.4641,235800.0],["2000-02-24",8.5295,8.5295,8.2417,8.3071,110600.0],["2000-02-25",8.451,8.451,8.2417,8.3594,96600.0],["2000-02-28",8.294,8.451,8.294,8.3463,156200.0],["2000-02-29",8.3463,8.5818,8.3333,8.5687,310800.0],["2000-03-01",8.5818,8.6995,8.5687,8.6211,203400.0],["2000-03-02",8.5687,8.6472,8.4117,8.6472,147400.0],["2000-03-03",8.6472,8.765,8.5687,8.6734,173000.0],["2000-03-06",8.6211,8.6865,8.4248,8.6603,120400.0],["2000-03-07",8.5949,8.9743,8.4772,8.9743,166600.0],["2000-03-08",8.9219,8.9219,8.6996,8.778,121800.0],["2000-03-09",8.778,8.778,8.4902,8.6211,116400.0],["2000-03-10",8.5818,8.5818,8.4117,8.5818,112800.0],["2000-03-13",8.4902,8.4902,8.3987,8.4248,95000.0],["2000-03-14",8.3725,8.451,8.3594,8.3725,120400.0],["2000-03-15",8.3463,8.4641,8.3071,8.451,166800.0],["2000-03-16",8.4379,8.9743,8.4379,8.8173,185000.0],["2000-03-17",8.608,8.8173,8.5818,8.8173,186400.0],["2000-03-20",8.8696,9.0004,8.8042,8.8304,101600.0],["2000-03-21",8.8565,8.9743,8.778,8.8173,129000.0],["2000-03-22",8.7911,8.8173,8.608,8.6734,58000.0],["2000-03-23",8.5949,8.7257,8.5949,8.6341,86200.0],["2000-03-24",8.5818,8.5818,8.3856,8.5818,105400.0],["2000-03-27",8.5295,8.5557,8.451,8.5295,84600.0],["2000-03-28",8.4772,8.4902,8.3463,8.3463,84000.0],["2000-03-29",8.4448,9.1331,8.4316,9.0007,1194000.0],["2000-03-30",9.014,9.3052,8.9743,9.0537,179400.0],["2000-03-31",9.0537,9.4773,8.9743,9.4375,322000.0],["2000-04-03",9.4375,9.4375,9.1331,9.3317,235000.0],["2000-04-04",9.2919,9.4905,9.2787,9.3846,220200.0],["2000-04-05",9.3449,9.6758,9.3449,9.6361,413400.0],["2000-04-06",9.6096,9.7023,9.5567,9.689,274200.0],["2000-04-07",9.6361,9.7023,9.5302,9.7023,171000.0],["2000-04-10",9.6229,9.6229,9.4773,9.5699,117200.0],["2000-04-11",9.6626,9.6626,9.4243,9.464,130000.0],["2000-04-12",9.517,9.742,9.4905,9.6096,139200.0],["2000-04-13",9.5037,9.689,9.4773,9.689,218800.0],["2000-04-14",9.7817,9.8214,9.5302,9.6229,286800.0],["2000-04-17",9.6229,9.8082,9.5964,9.689,363000.0],["2000-04-18",9.7287,9.7949,9.6229,9.6626,156400.0],["2000-04-19",9.6229,9.6229,9.3581,9.5037,138200.0],["2000-04-20",9.6096,9.6626,9.4905,9.6096,84800.0],["2000-04-24",9.5567,9.8082,9.5567,9.7817,126200.0],["2000-04-25",9.7949,10.0464,9.7817,10.0199,158000.0],["2000-04-26",9.9935,10.0729,9.9008,10.0199,209400.0],["2000-04-27",10.0464,10.1655,9.8611,10.1655,258400.0],["2000-04-28",10.1655,10.1788,9.967,10.0464,396000.0],["2000-05-01",10.0729,10.4567,10.0729,10.2582,218400.0],["2000-05-02",10.2053,10.3244,9.9008,9.9273,209600.0],["2000-05-03",9.9538,10.1258,9.7949,9.8611,127600.0],["2000-05-04",9.8611,10.3773,9.8611,10.3641,187800.0],["2000-05-05",10.417,10.4303,10.2714,10.3906,211600.0],["2000-05-08",10.3641,10.5759,10.3641,10.47,133800.0],["2000-05-09",10.417,10.4832,10.3376,10.47,149200.0],["2000-05-10",10.4435,10.6288,10.4303,10.5626,188000.0],["2000-05-11",10.6288,10.8009,10.5891,10.7877,225200.0],["2000-05-12",10.695,10.7612,10.3773,10.5097,178800.0],["2000-05-15",10.5626,10.5759,10.4303,10.5759,96800.0],["2000-05-16",10.6288,10.6288,10.4303,10.4303,91800.0],["2000-05-17",10.47,10.47,10.3376,10.47,117200.0],["2000-05-18",10.4303,10.5229,10.3773,10.4567,98200.0],["2000-05-19",10.3906,10.417,10.245,10.2714,138400.0],["2000-05-22",10.3111,10.47,10.2979,10.417,107400.0],["2000-05-23",10.4303,10.4832,10.3244,10.3641,82400.0],["2000-05-24",10.4038,10.4832,10.3244,10.4435,132800.0],["2000-05-25",10.4435,10.4832,10.3509,10.4435,76200.0],["2000-05-26",10.4435,10.6156,10.4435,10.5759,67000.0],["2000-05-30",10.6288,10.7479,10.6023,10.7082,89800.0],["2000-05-31",10.7347,10.9862,10.6288,10.973,272800.0],["2000-06-01",10.973,10.9862,10.7877,10.9862,224800.0],["2000-06-02",10.9597,10.9994,10.6818,10.7215,98200.0],["2000-06-05",10.6421,10.6421,10.245,10.2582,239000.0],["2000-06-06",10.3111,10.6156,10.2847,10.4832,212200.0],["2000-06-07",10.5362,10.5759,10.245,10.4435,176000.0],["2000-06-08",10.4832,10.4832,10.3244,10.4038,82200.0],["2000-06-09",10.4303,10.5097,10.3509,10.4832,94600.0],["2000-06-12",10.5097,10.6156,10.4832,10.5626,99400.0],["2000-06-13",10.5626,10.695,10.3906,10.5097,105200.0],["2000-06-14",10.4567,10.5229,10.3773,10.4567,152400.0],["2000-06-15",10.4038,10.6553,10.4038,10.6288,183400.0],["2000-06-16",10.5494,10.7877,10.5494,10.6421,161400.0],["2000-06-19",10.6685,10.7479,10.6023,10.7082,146600.0],["2000-06-20",10.695,10.7877,10.6023,10.7877,158800.0],["2000-06-21",10.7347,10.8141,10.6685,10.7215,53600.0],["2000-06-22",10.7215,10.7877,10.4435,10.5759,151400.0],["2000-06-23",10.6156,10.6553,10.5362,10.5626,47400.0],["2000-06-26",10.6156,10.6421,10.5759,10.6421,137800.0],["2000-06-27",10.6023,10.6421,10.3906,10.4832,138400.0],["2000-06-28",10.5324,10.8398,10.4789,10.8398,363000.0],["2000-06-29",10.7997,11.0136,10.6393,10.6661,163600.0],["2000-06-30",10.6794,10.7864,10.2651,10.4355,445800.0],["2000-07-03",10.4522,10.7463,10.4388,10.6393,62600.0],["2000-07-05",10.6928,10.7195,10.4789,10.5591,177800.0],["2000-07-06",10.5458,10.7864,10.5458,10.5725,104200.0],["2000-07-07",10.5725,10.6527,10.4121,10.5057,113800.0],["2000-07-10",10.4789,10.6928,10.4789,10.6661,70000.0],["2000-07-11",10.6126,10.8799,10.6126,10.8799,102600.0],["2000-07-12",10.8799,10.9601,10.7864,10.8398,153800.0],["2000-07-13",10.8131,11.2007,10.7329,10.9467,217600.0],["2000-07-14",10.9601,11.0002,10.8331,10.9601,101600.0],["2000-07-17",10.9601,11.0002,10.8398,10.9467,105400.0],["2000-07-18",11.0002,11.0938,10.9468,11.0269,147800.0],["2000-07-19",11.0269,11.0537,10.8398,10.8799,59600.0],["2000-07-20",10.8799,10.9334,10.8532,10.92,82800.0],["2000-07-21",10.9334,10.9334,10.6661,10.6794,97400.0],["2000-07-24",10.6794,10.7997,10.5057,10.5725,227000.0],["2000-07-25",10.519,10.5992,10.4255,10.5057,144800.0],["2000-07-26",10.4789,10.5324,10.3586,10.4522,135400.0],["2000-07-27",10.3453,10.7329,10.2918,10.5725,181200.0],["2000-07-28",10.626,10.6794,10.4255,10.5591,61400.0],["2000-07-31",10.519,10.6126,10.519,10.5458,67000.0],["2000-08-01",10.5859,10.7195,10.5859,10.6928,100200.0],["2000-08-02",10.6928,10.8799,10.6527,10.7596,133800.0],["2000-08-03",10.7864,11.1205,10.6928,11.067,265600.0],["2000-08-04",11.0403,11.1873,10.9334,11.1071,103800.0],["2000-08-07",11.2141,11.2809,10.9601,11.0303,299400.0],["2000-08-08",11.0403,11.2007,10.9735,11.0938,98600.0],["2000-08-09",11.1205,11.1339,10.8799,11.0136,368000.0],["2000-08-10",11.0403,11.2141,10.9735,11.1239,167600.0],["2000-08-11",11.067,11.1606,11.0403,11.1071,112600.0],["2000-08-14",11.1071,11.1873,11.0537,11.1472,142200.0],["2000-08-15",11.1205,11.2274,10.9868,11.0002,251400.0],["2000-08-16",11.0804,11.1606,11.0136,11.1339,127400.0],["2000-08-17",11.1205,11.2809,11.1205,11.2408,83800.0],["2000-08-18",11.2408,11.2408,11.1071,11.1071,169000.0],["2000-08-21",11.1071,11.1071,10.9601,11.0269,105800.0],["2000-08-22",11.0269,11.0403,10.8799,10.92,110600.0],["2000-08-23",10.9468,11.4814,10.9468,11.3745,355000.0],["2000-08-24",11.4146,11.4279,11.2274,11.2274,135400.0],["2000-08-25",11.2007,11.2675,11.2007,11.2675,128600.0],["2000-08-28",11.2274,11.3477,11.2007,11.2007,48000.0],["2000-08-29",11.3344,11.3878,11.2542,11.3878,85200.0],["2000-08-30",11.3878,11.3878,11.2274,11.2542,73800.0],["2000-08-31",11.2141,11.2675,11.2141,11.2141,52800.0],["2000-09-01",11.2542,11.5482,11.2007,11.5482,129400.0],["2000-09-05",11.468,11.5349,11.4012,11.4547,111200.0],["2000-09-06",11.4146,11.5883,11.321,11.5883,120600.0],["2000-09-07",11.5081,11.7353,11.4413,11.6819,108600.0],["2000-09-08",11.7086,11.9492,11.6418,11.9158,161000.0],["2000-09-11",11.9091,12.2165,11.9091,12.2065,222200.0],["2000-09-12",12.1631,12.3769,12.0829,12.1898,121600.0],["2000-09-13",12.1363,12.2566,11.9626,11.9759,90400.0],["2000-09-14",11.9358,12.1096,11.869,11.9759,125800.0],["2000-09-15",11.8824,12.4036,11.8824,12.3936,196800.0],["2000-09-18",12.4304,12.5774,12.123,12.2032,101400.0],["2000-09-19",12.1898,12.2031,11.6418,11.7487,158600.0],["2000-09-20",11.7353,12.0294,11.7353,11.9091,131400.0],["2000-09-21",11.9225,11.9225,11.5482,11.5883,72600.0],["2000-09-22",11.5349,11.7621,11.468,11.5081,104800.0],["2000-09-25",11.4814,11.6017,11.3344,11.6017,126400.0],["2000-09-26",11.6819,12.0695,11.6685,12.0561,123800.0],["2000-09-27",12.0518,12.2001,12.0383,12.1731,351000.0],["2000-09-28",12.1866,12.2945,12.0114,12.0518,238800.0],["2000-09-29",12.0518,12.2675,12.0249,12.0956,193600.0],["2000-10-02",12.1462,12.2136,11.9844,12.0249,97600.0],["2000-10-03",11.9844,11.9979,11.8226,11.8631,169000.0],["2000-10-04",11.89,11.89,11.4856,11.6069,101200.0],["2000-10-05",11.6339,11.7283,11.4317,11.5126,240000.0],["2000-10-06",11.553,11.7822,11.4047,11.4182,237600.0],["2000-10-09",11.4721,11.944,11.4721,11.9035,384800.0],["2000-10-10",11.9979,12.3754,11.944,12.3754,283400.0],["2000-10-11",12.3484,12.8607,12.2271,12.4293,425800.0],["2000-10-12",12.4967,12.6854,12.0788,12.0788,150600.0],["2000-10-13",12.1192,12.254,12.0653,12.1731,208600.0],["2000-10-16",12.2001,12.2271,12.1057,12.1462,121000.0],["2000-10-17",11.9574,12.0788,11.7552,11.8092,276600.0],["2000-10-18",11.7957,11.8496,11.5395,11.553,212000.0],["2000-10-19",11.5126,11.6474,11.4047,11.4991,114400.0],["2000-10-20",11.6744,11.7283,11.4587,11.5126,225200.0],["2000-10-23",11.4587,11.5126,11.3239,11.4991,137400.0],["2000-10-24",11.4452,11.4452,11.2564,11.3104,118800.0],["2000-10-25",11.3239,11.4856,11.1351,11.1756,176000.0],["2000-10-26",11.1756,11.3913,11.0273,11.3239,142200.0],["2000-10-27",11.3239,11.5261,11.189,11.4991,131000.0],["2000-10-30",11.5395,11.7148,11.4991,11.6069,67200.0],["2000-10-31",11.6339,11.7552,11.4452,11.5665,119600.0],["2000-11-01",11.6069,11.917,11.5935,11.7552,224800.0],["2000-11-02",11.8092,11.8496,11.7418,11.8092,72800.0],["2000-11-03",11.8092,11.8361,11.6204,11.7013,85600.0],["2000-11-06",11.7552,11.8092,11.6878,11.7552,46600.0],["2000-11-07",11.7418,11.7418,11.5396,11.6204,116000.0],["2000-11-08",11.6474,11.8361,11.6339,11.6474,91800.0],["2000-11-09",11.6339,11.7822,11.553,11.6609,75000.0],["2000-11-10",11.6878,11.7687,11.58,11.6609,67600.0],["2000-11-13",11.7552,11.8092,11.6609,11.6743,63200.0],["2000-11-14",11.6474,11.8631,11.6474,11.7957,83400.0],["2000-11-15",11.8631,12.1866,11.8631,12.0249,166800.0],["2000-11-16",11.9709,12.2945,11.9709,12.1192,220800.0],["2000-11-17",12.2271,12.3619,12.0788,12.3484,254400.0],["2000-11-20",12.3888,12.5236,12.3484,12.4158,173400.0],["2000-11-21",12.4293,12.6719,12.3754,12.6719,176600.0],["2000-11-22",12.6719,12.6719,12.4832,12.5506,110600.0],["2000-11-24",12.5776,12.6584,12.5641,12.6584,24600.0],["2000-11-27",12.6585,12.7663,12.5641,12.7124,108000.0],["2000-11-28",12.6989,12.7259,12.618,12.7259,104600.0],["2000-11-29",12.7258,12.7528,12.4832,12.5506,218600.0],["2000-11-30",12.4967,12.4967,12.1057,12.281,200000.0],["2000-12-01",12.254,12.308,12.2001,12.254,160200.0],["2000-12-04",12.2945,12.4697,12.2945,12.4023,135600.0],["2000-12-05",12.3619,12.5102,12.2271,12.2675,226600.0],["2000-12-06",12.3079,12.3754,12.2945,12.3214,324000.0],["2000-12-07",11.5126,12.4697,11.5126,12.4158,432800.0],["2000-12-08",12.4023,12.7259,12.3888,12.7259,169000.0],["2000-12-11",12.645,12.6989,12.5102,12.6989,350600.0],["2000-12-12",12.6989,12.6989,12.3079,12.4158,244600.0],["2000-12-13",12.4562,12.5371,12.281,12.4832,109800.0],["2000-12-14",12.4562,12.4697,12.0788,12.1597,134000.0],["2000-12-15",12.0518,12.3484,12.0383,12.2136,174800.0],["2000-12-18",12.2405,12.5236,12.1597,12.4023,135000.0],["2000-12-19",12.4293,12.618,12.4158,12.5371,147800.0],["2000-12-20",12.5371,12.618,12.4428,12.618,185400.0],["2000-12-21",12.591,12.7259,12.5102,12.7259,169800.0],["2000-12-22",12.7259,12.9415,12.7259,12.9415,119200.0],["2000-12-26",12.9011,13.6021,12.9011,13.6021,244400.0],["2000-12-27",13.6113,13.72,13.2582,13.4483,552200.0],["2000-12-28",13.4891,14.0189,13.3125,13.9374,310200.0],["2000-12-29",13.9645,13.9645,13.4483,13.6793,340400.0],["2001-01-02",13.6793,13.7336,13.0408,13.0816,245400.0],["2001-01-03",13.0816,13.2989,12.8506,12.9457,208000.0],["2001-01-04",12.8914,12.8914,12.022,12.1307,234800.0],["2001-01-05",12.0356,12.4974,12.0084,12.2529,174000.0],["2001-01-08",12.2937,12.5246,12.1714,12.4024,237200.0],["2001-01-09",12.4159,12.4295,12.1578,12.1986,172200.0],["2001-01-10",12.0627,12.2393,12.0627,12.2393,152000.0],["2001-01-11",12.2937,12.2937,11.9948,12.022,85400.0],["2001-01-12",12.0763,12.0763,11.9405,12.0763,135600.0],["2001-01-16",12.1035,12.1307,11.9133,11.9405,167000.0],["2001-01-17",11.9541,11.9948,11.8046,11.8046,136200.0],["2001-01-18",11.8047,11.8182,11.5058,11.7096,151800.0],["2001-01-19",11.7231,11.9541,11.7231,11.859,221600.0],["2001-01-22",11.9541,12.0084,11.8726,11.9269,200800.0],["2001-01-23",11.8997,12.1986,11.8997,12.0084,175600.0],["2001-01-24",11.9541,12.0899,11.9541,11.9948,62800.0],["2001-01-25",12.0084,12.1986,12.0084,12.1035,97200.0],["2001-01-26",12.1307,12.1307,11.696,11.8862,183000.0],["2001-01-29",11.628,11.9541,11.5889,11.7041,175800.0],["2001-01-30",11.6824,11.6911,11.5172,11.5194,164000.0],["2001-01-31",11.5455,11.5846,11.3955,11.4129,190800.0],["2001-02-01",11.4129,11.5107,11.3477,11.4846,137400.0],["2001-02-02",11.5389,11.5737,11.239,11.2803,386000.0],["2001-02-05",11.3346,11.5954,11.3346,11.5824,231800.0],["2001-02-06",11.5281,11.7324,11.4303,11.6954,318400.0],["2001-02-07",11.7585,11.8671,11.3455,11.815,501400.0],["2001-02-08",11.815,11.9432,11.7802,11.841,274800.0],["2001-02-09",11.8454,12.041,11.8237,11.9497,343600.0],["2001-02-12",11.9519,11.9758,11.6672,11.8302,205400.0],["2001-02-13",11.7367,11.765,11.6215,11.628,294200.0],["2001-02-14",11.6172,11.6911,11.4955,11.515,134200.0],["2001-02-15",11.5694,11.6715,11.2238,11.5824,411800.0],["2001-02-16",11.5737,11.8802,11.5737,11.7411,262800.0],["2001-02-20",11.6933,11.6933,11.489,11.5759,111800.0],["2001-02-21",11.6281,11.6585,11.3846,11.5237,163400.0],["2001-02-22",11.5194,11.5694,11.2999,11.3129,124800.0],["2001-02-23",11.302,11.3933,11.1303,11.2325,99600.0],["2001-02-26",11.2325,11.389,11.0782,11.2629,200600.0],["2001-02-27",11.3042,11.4238,11.2629,11.2868,126200.0],["2001-02-28",11.3129,11.3455,11.1064,11.2586,177800.0],["2001-03-01",11.2586,11.2586,10.8695,11.1303,229800.0],["2001-03-02",11.0847,11.3585,11.0543,11.2651,419400.0],["2001-03-05",11.3194,11.3998,11.2977,11.3238,233600.0],["2001-03-06",11.3455,11.3781,11.1064,11.2107,134200.0],["2001-03-07",11.2629,11.4107,11.2586,11.302,260000.0],["2001-03-08",11.3564,11.4303,11.2477,11.3086,163200.0],["2001-03-09",11.3238,11.5911,11.3238,11.5476,250600.0],["2001-03-12",11.4933,11.6172,11.4194,11.4455,280800.0],["2001-03-13",11.4324,11.4324,11.239,11.4194,238000.0],["2001-03-14",11.3651,11.3672,11.1673,11.2825,381400.0],["2001-03-15",11.4324,11.4498,11.2803,11.2955,199600.0],["2001-03-16",11.4759,12.1714,11.4324,11.6128,600200.0],["2001-03-19",11.6128,12.0845,11.4846,11.7911,416200.0],["2001-03-20",11.8454,12.0128,11.6281,11.7411,219600.0],["2001-03-21",11.8454,11.9975,11.6389,11.6389,241200.0],["2001-03-22",11.6389,11.6389,11.0847,11.2999,346400.0],["2001-03-23",11.3303,11.3455,11.1847,11.2803,157000.0],["2001-03-26",11.3781,11.6433,11.3781,11.5737,197600.0],["2001-03-27",11.6063,11.6933,11.5715,11.628,153800.0],["2001-03-28",11.5732,11.7553,11.5294,11.6061,510600.0],["2001-03-29",11.6237,11.6237,11.3934,11.4,248600.0],["2001-03-30",11.4,11.8276,11.4,11.7509,311800.0],["2001-04-02",11.7531,12.036,11.7531,12.0338,467000.0],["2001-04-03",12.0338,12.172,11.821,11.9219,403000.0],["2001-04-04",11.9088,12.161,11.8693,12.093,154600.0],["2001-04-05",12.0952,12.161,11.9965,12.1522,201400.0],["2001-04-06",12.0755,12.1412,11.8474,11.8496,187200.0],["2001-04-09",11.9307,12.2487,11.9307,12.2202,179600.0],["2001-04-10",12.2597,12.6347,12.2597,12.422,322600.0],["2001-04-11",12.5009,12.5404,12.3079,12.3496,289400.0],["2001-04-12",12.3035,12.4022,12.2268,12.3891,195800.0],["2001-04-16",12.3891,12.3978,12.2816,12.3671,234400.0],["2001-04-17",12.3913,12.4198,12.3057,12.4022,224600.0],["2001-04-18",12.4022,12.4022,12.0513,12.161,238200.0],["2001-04-19",12.1632,12.1895,11.9088,11.9702,376600.0],["2001-04-20",12.0075,12.0733,11.8211,11.8539,180000.0],["2001-04-23",11.9307,12.1171,11.9088,12.1127,145800.0],["2001-04-24",12.1127,12.1127,11.9943,12.036,112600.0],["2001-04-25",12.036,12.2553,12.0075,12.1851,209200.0],["2001-04-26",12.229,12.5009,12.229,12.3123,340800.0],["2001-04-27",12.2904,12.3342,12.275,12.3342,223200.0],["2001-04-30",12.3342,12.3474,12.2816,12.3255,234400.0],["2001-05-01",12.3277,12.3321,12.1939,12.2399,249000.0],["2001-05-02",12.2706,12.2706,11.8189,11.8408,492800.0],["2001-05-03",11.7903,11.8342,11.639,11.7245,421600.0],["2001-05-04",11.7245,12.0294,11.6675,12.0294,248000.0],["2001-05-07",12.0075,12.1171,11.9833,12.0272,332000.0],["2001-05-08",12.0272,12.1588,12.0206,12.0952,171600.0],["2001-05-09",12.15,12.3101,12.0733,12.2816,174800.0],["2001-05-10",12.3145,12.3628,12.2158,12.2575,195000.0],["2001-05-11",12.2575,12.3474,12.2268,12.2728,149400.0],["2001-05-14",12.2728,12.3299,12.1391,12.1763,164800.0],["2001-05-15",12.1763,12.2838,12.1391,12.2443,144400.0],["2001-05-16",12.2706,12.365,12.2663,12.3364,97400.0],["2001-05-17",12.3364,12.3891,12.2027,12.3891,177000.0],["2001-05-18",12.4242,12.6303,12.2926,12.6106,230400.0],["2001-05-21",12.6106,12.7137,12.5755,12.6873,241600.0],["2001-05-22",12.6873,12.6873,12.4571,12.5689,136200.0],["2001-05-23",12.5996,12.6215,12.4417,12.5053,172800.0],["2001-05-24",12.5009,12.5316,12.49,12.4987,313800.0],["2001-05-25",12.4987,12.5492,12.4878,12.5097,116400.0],["2001-05-29",12.4987,12.5163,12.4307,12.5053,178000.0],["2001-05-30",12.4987,12.5426,12.4351,12.4373,369000.0],["2001-05-31",12.4132,12.5974,12.4132,12.536,402800.0],["2001-06-01",12.5009,12.5448,12.3891,12.5229,159000.0],["2001-06-04",12.5229,12.7071,12.5229,12.7049,208200.0],["2001-06-05",12.661,12.661,12.2597,12.286,395800.0],["2001-06-06",12.2597,12.2619,12.1018,12.1456,210000.0],["2001-06-07",12.1456,12.1456,12.0842,12.0842,122200.0],["2001-06-08",12.0842,12.0842,11.9746,12.0009,284600.0],["2001-06-11",12.0184,12.0404,11.9987,12.036,283000.0],["2001-06-12",12.0382,12.0404,11.9636,12.0272,187200.0],["2001-06-13",12.036,12.0404,11.8649,11.8649,146000.0],["2001-06-14",11.8539,11.8539,11.6412,11.6412,89000.0],["2001-06-15",11.5798,11.832,11.5798,11.7553,219200.0],["2001-06-18",11.8101,11.8539,11.6851,11.7114,184600.0],["2001-06-19",11.7553,11.7882,11.6456,11.6675,161400.0],["2001-06-20",11.6895,11.7662,11.6259,11.7114,197000.0],["2001-06-21",11.6566,11.6763,11.4307,11.5557,222600.0],["2001-06-22",11.5557,11.6281,11.4526,11.5579,255800.0],["2001-06-25",11.5908,11.6215,11.4811,11.5798,176800.0],["2001-06-26",11.5579,11.6982,11.4723,11.6456,155000.0],["2001-06-27",11.6445,11.7308,11.5116,11.6799,245800.0],["2001-06-28",11.691,11.691,11.5692,11.5781,331800.0],["2001-06-29",11.5692,11.5692,11.4674,11.5116,368600.0],["2001-07-02",11.5139,11.536,11.4629,11.4961,155600.0],["2001-07-03",11.4961,11.5205,11.4629,11.4851,74000.0],["2001-07-05",11.4364,11.6356,11.4364,11.5936,225600.0],["2001-07-06",11.5936,11.6821,11.5449,11.6002,153000.0],["2001-07-09",11.5803,11.6046,11.4829,11.5161,147400.0],["2001-07-10",11.536,11.5803,11.4009,11.4009,205000.0],["2001-07-11",11.381,11.381,11.0489,11.071,346400.0],["2001-07-12",11.1042,11.1463,11.071,11.1397,210400.0],["2001-07-13",11.1596,11.3257,11.1087,11.2216,167000.0],["2001-07-16",11.226,11.2681,11.1374,11.1419,134600.0],["2001-07-17",11.0267,11.0954,10.9116,11.0223,317400.0],["2001-07-18",11.0223,11.0267,10.8496,10.8895,254200.0],["2001-07-19",10.916,11.0046,10.8053,10.8274,173400.0],["2001-07-20",10.8275,10.8806,10.7411,10.7721,178800.0],["2001-07-23",10.7278,10.8717,10.606,10.7765,179800.0],["2001-07-24",10.8274,10.8274,10.4798,10.4865,206600.0],["2001-07-25",10.5307,10.6415,10.3735,10.5839,475600.0],["2001-07-26",10.6658,10.7832,10.2075,10.265,768200.0],["2001-07-27",10.1743,10.4599,9.9307,10.4112,759000.0],["2001-07-30",10.4444,10.5462,10.3758,10.544,434800.0],["2001-07-31",10.4909,10.6614,10.3979,10.6282,459600.0],["2001-08-01",10.6835,10.7721,10.5839,10.6503,183400.0],["2001-08-02",10.6946,10.7057,10.544,10.6924,125800.0],["2001-08-03",10.6614,10.668,10.5662,10.6304,155600.0],["2001-08-06",10.6725,10.7035,10.5396,10.6282,236400.0],["2001-08-07",10.595,10.6193,10.5396,10.5861,148600.0],["2001-08-08",10.6082,10.626,10.3935,10.4045,178400.0],["2001-08-09",10.4555,10.606,10.4311,10.5839,180600.0],["2001-08-10",10.595,10.7256,10.5617,10.6902,144800.0],["2001-08-13",10.6924,10.8319,10.6503,10.7322,164400.0],["2001-08-14",10.7832,10.8983,10.7433,10.854,154200.0],["2001-08-15",10.8717,11.1175,10.843,11.0599,279000.0],["2001-08-16",11.071,11.0821,10.9603,11.0378,163000.0],["2001-08-17",10.9824,11.0931,10.9625,10.978,210400.0],["2001-08-20",10.9802,11.0821,10.9603,11.0599,130200.0],["2001-08-21",11.0599,11.1374,11.0599,11.0754,150000.0],["2001-08-22",11.0932,11.1087,10.9714,10.9714,252200.0],["2001-08-23",10.9647,11.0577,10.9514,10.9758,328800.0],["2001-08-24",10.9824,10.9891,10.9382,10.9581,252800.0],["2001-08-27",10.9603,10.9913,10.9337,10.9359,222400.0],["2001-08-28",10.9359,10.9359,10.7898,10.8075,327000.0],["2001-08-29",10.8496,10.8496,10.6924,10.7123,329600.0],["2001-08-30",10.7566,10.7566,10.5883,10.5883,203200.0],["2001-08-31",10.4975,10.6614,10.4975,10.5861,235400.0],["2001-09-04",10.606,10.7167,10.5418,10.6725,201200.0],["2001-09-05",10.6946,10.7079,10.6171,10.6348,210800.0],["2001-09-06",10.6614,10.6614,10.5396,10.5462,198800.0],["2001-09-07",10.5617,10.5883,10.409,10.4865,175400.0],["2001-09-10",10.451,10.6193,10.3049,10.606,211800.0],["2001-09-17",10.6503,10.8053,10.4732,10.6326,300600.0],["2001-09-18",10.7389,10.7389,10.3005,10.3093,245100.0],["2001-09-19",10.42,10.5175,9.8665,10.0968,249500.0],["2001-09-20",10.0968,10.3846,9.7779,9.9639,397900.0],["2001-09-21",9.9683,10.9824,9.8753,10.1145,462200.0],["2001-09-24",10.2739,10.3846,9.7912,9.9861,201000.0],["2001-09-25",10.0746,10.3182,10.0303,10.1056,207300.0],["2001-09-26",10.21,10.2547,9.8338,9.9055,249100.0],["2001-09-27",9.9547,10.0801,9.8741,10.0711,272600.0],["2001-09-28",10.1652,10.4339,10.1652,10.313,177600.0],["2001-10-01",10.2323,10.3085,9.9861,10.1876,122000.0],["2001-10-02",10.2547,10.3891,10.2279,10.3443,209700.0],["2001-10-03",10.3488,10.5145,10.2995,10.3443,323000.0],["2001-10-04",10.3443,10.7115,10.2323,10.6175,346400.0],["2001-10-05",10.6578,10.6578,10.2816,10.3309,214500.0],["2001-10-08",10.4383,10.7115,10.2906,10.6891,159800.0],["2001-10-09",10.7921,10.8369,10.5951,10.5951,173400.0],["2001-10-10",10.707,11.0474,10.6936,11.0205,164300.0],["2001-10-11",11.0205,11.1503,10.8279,10.9085,145800.0],["2001-10-12",11.016,11.016,10.4563,10.6443,181900.0],["2001-10-15",10.7473,10.7921,10.3533,10.7339,241600.0],["2001-10-16",10.8369,11.0608,10.7832,10.8324,154500.0],["2001-10-17",10.9354,11.0653,10.6802,10.7921,176500.0],["2001-10-18",10.7921,10.7921,10.4428,10.5951,139600.0],["2001-10-19",10.4339,10.9757,10.4339,10.81,220900.0],["2001-10-22",10.8145,10.8861,10.7249,10.8593,142600.0],["2001-10-23",10.9264,10.9488,10.6802,10.6846,130800.0],["2001-10-24",10.7025,10.7025,10.3219,10.5592,98900.0],["2001-10-25",10.604,10.7384,10.4339,10.6354,170500.0],["2001-10-26",10.5458,10.6936,10.4831,10.6846,191600.0],["2001-10-29",10.4786,10.6712,10.4115,10.5816,114100.0],["2001-10-30",10.6578,10.6802,10.2995,10.3846,107500.0],["2001-10-31",10.4742,10.613,10.3443,10.4831,102000.0],["2001-11-01",10.4339,10.6667,10.3174,10.6219,97100.0],["2001-11-02",10.6802,10.6981,10.3891,10.5413,173100.0],["2001-11-05",10.5413,10.6578,10.4339,10.4562,103400.0],["2001-11-06",10.5458,10.5906,10.2547,10.5145,164200.0],["2001-11-07",10.4563,10.6578,10.4563,10.5548,96700.0],["2001-11-08",10.5548,10.6175,10.2547,10.6085,244900.0],["2001-11-09",10.6085,10.6667,10.501,10.5816,167700.0],["2001-11-12",10.5816,10.5816,10.3756,10.4786,97200.0],["2001-11-13",10.5145,10.5145,10.2323,10.3846,152400.0],["2001-11-14",10.3264,10.4473,10.2458,10.3712,184100.0],["2001-11-15",9.8293,10.1876,9.8293,9.9771,271000.0],["2001-11-16",10.0801,10.3398,10.004,10.2726,177500.0],["2001-11-19",10.2771,10.3488,10.1114,10.2234,200800.0],["2001-11-20",10.2771,10.304,10.1876,10.2547,184700.0],["2001-11-21",10.2547,10.2771,10.0129,10.2189,152600.0],["2001-11-23",10.2234,10.4339,10.1473,10.3712,64900.0],["2001-11-26",10.3712,10.3712,10.21,10.2368,115300.0],["2001-11-27",10.2726,10.4607,10.1786,10.3443,156000.0],["2001-11-28",10.1652,10.2861,10.0308,10.1428,133000.0],["2001-11-29",10.0846,10.2726,10.004,10.1876,109000.0],["2001-11-30",10.1876,10.1876,10.0219,10.0219,200100.0],["2001-12-03",9.9637,10.098,9.9189,10.0443,98200.0],["2001-12-04",10.0084,10.3219,9.9861,10.1876,122700.0],["2001-12-05",10.1876,10.3622,10.1428,10.1876,110600.0],["2001-12-06",10.1876,10.1876,10.004,10.0622,109300.0],["2001-12-07",9.9861,10.3667,9.9861,10.2995,112100.0],["2001-12-10",10.2995,10.2995,10.098,10.1517,84000.0],["2001-12-11",10.1428,10.1428,10.0129,10.0532,161700.0],["2001-12-12",10.0756,10.0756,9.8786,10.0308,103900.0],["2001-12-13",10.0084,10.1204,9.9189,10.0308,237100.0],["2001-12-14",10.1294,10.1741,9.9861,10.1562,107500.0],["2001-12-17",10.1652,10.4115,10.1204,10.2592,152700.0],["2001-12-18",10.1517,10.4383,10.1517,10.4115,163400.0],["2001-12-19",10.3085,10.6578,10.3085,10.6354,130200.0],["2001-12-20",10.613,10.6846,10.5234,10.6622,112500.0],["2001-12-21",10.7473,10.7697,10.613,10.7205,212100.0],["2001-12-24",10.5906,10.8548,10.5906,10.7831,83600.0],["2001-12-26",10.8727,11.0294,10.8414,10.9847,95300.0],["2001-12-27",10.9905,11.1127,10.882,10.9272,176000.0],["2001-12-28",11.0267,11.1037,10.9136,11.0267,104800.0],["2001-12-31",10.9724,11.2892,10.891,11.1761,370800.0],["2002-01-02",11.1308,11.1806,10.7236,11.1761,241900.0],["2002-01-03",11.1308,11.2304,10.986,11.1444,139200.0],["2002-01-04",11.1534,11.2666,11.0629,11.1896,120800.0],["2002-01-07",11.2213,11.3118,11.1263,11.1399,112600.0],["2002-01-08",11.1625,11.2304,10.9996,11.1715,85600.0],["2002-01-09",11.1534,11.2168,10.9498,11.0177,178400.0],["2002-01-10",11.0629,11.1987,10.9634,11.1534,137800.0],["2002-01-11",11.0539,11.2349,10.9905,11.0313,177100.0],["2002-01-14",11.0403,11.1172,10.9272,10.9498,188600.0],["2002-01-15",10.9951,11.2439,10.9724,11.0629,108300.0],["2002-01-16",11.1218,11.1715,10.9905,11.0313,155700.0],["2002-01-17",11.0675,11.2892,11.0267,11.2258,138100.0],["2002-01-18",11.2258,11.2892,11.072,11.0946,92500.0],["2002-01-22",11.0403,11.0946,10.9317,10.9362,101200.0],["2002-01-23",10.8593,11.0448,10.8593,11.0448,204900.0],["2002-01-24",11.0448,11.1082,10.9046,11.0222,120800.0],["2002-01-25",10.9136,11.0675,10.52,10.6376,316700.0],["2002-01-28",10.6331,10.7326,10.5743,10.5969,148700.0],["2002-01-29",10.5064,10.5878,10.0675,10.1354,333600.0],["2002-01-30",10.1354,10.5969,10.0268,10.5652,201800.0],["2002-01-31",10.4747,10.6783,10.3299,10.3616,247400.0],["2002-02-01",10.2937,10.5426,10.2575,10.4657,133500.0],["2002-02-04",10.4476,10.4476,10.1942,10.1987,98900.0],["2002-02-05",10.1851,10.3616,10.0946,10.1851,174500.0],["2002-02-06",10.0946,10.2802,10.0765,10.1218,133900.0],["2002-02-07",10.0675,10.1851,9.9544,10.1354,221000.0],["2002-02-08",10.158,10.3164,10.0856,10.2937,131300.0],["2002-02-11",10.2756,10.4973,10.2259,10.4204,150800.0],["2002-02-12",10.4295,10.4974,10.339,10.339,254300.0],["2002-02-13",10.3616,10.4295,10.339,10.4204,202900.0],["2002-02-14",10.4204,10.6376,10.3842,10.5109,140000.0],["2002-02-15",10.4069,10.6286,10.4069,10.5381,94800.0],["2002-02-19",10.5381,10.5878,10.3616,10.4295,75500.0],["2002-02-20",10.4295,10.6059,10.4114,10.5516,109800.0],["2002-02-21",10.6648,10.71,10.3933,10.4883,166700.0],["2002-02-22",10.4612,10.8548,10.4295,10.8503,132100.0],["2002-02-25",10.7598,11.2666,10.7598,11.1942,413900.0],["2002-02-26",11.1942,11.1942,11.0267,11.1896,240100.0],["2002-02-27",11.1896,11.2439,11.1037,11.167,204700.0],["2002-02-28",11.1715,11.1987,10.9589,11.0629,187700.0],["2002-03-01",11.0991,11.3208,11.0222,11.3163,119600.0],["2002-03-04",11.2258,11.6059,11.2258,11.4204,130200.0],["2002-03-05",11.4656,11.6285,11.3073,11.3706,154400.0],["2002-03-06",11.3435,11.5064,11.3118,11.4792,264900.0],["2002-03-07",11.538,11.5833,11.3163,11.4475,227900.0],["2002-03-08",11.4928,11.4928,11.0765,11.0946,269700.0],["2002-03-11",11.1399,11.262,11.0765,11.1263,158700.0],["2002-03-12",11.081,11.1625,10.9227,11.1308,141200.0],["2002-03-13",11.0856,11.1218,10.8955,11.0448,86700.0],["2002-03-14",11.0991,11.1489,11.0177,11.0856,358100.0],["2002-03-15",11.1761,11.1761,11.0403,11.0856,306200.0],["2002-03-18",11.1308,11.1308,10.9724,11.0856,107400.0],["2002-03-19",11.1308,11.1761,11.072,11.0856,109500.0],["2002-03-20",11.0403,11.0403,10.9408,10.9498,218600.0],["2002-03-21",10.9543,10.9543,10.8503,10.9408,147900.0],["2002-03-22",10.9498,11.0629,10.8277,10.891,261200.0],["2002-03-25",10.9498,11.0177,10.8458,10.9272,310100.0],["2002-03-26",11.0657,11.0886,10.9286,11.052,210700.0],["2002-03-27",11.084,11.1984,10.9743,11.1572,212500.0],["2002-03-28",11.1572,11.3172,11.1343,11.1343,129600.0],["2002-04-01",11.1481,11.2395,11.0795,11.2304,143000.0],["2002-04-02",11.1846,11.3401,11.1846,11.2944,160800.0],["2002-04-03",11.363,11.363,11.0795,11.0978,128700.0],["2002-04-04",11.1709,11.2715,10.9011,10.9377,164500.0],["2002-04-05",10.9514,11.0429,10.6725,10.6725,224300.0],["2002-04-08",10.5628,10.9743,10.5628,10.9423,228400.0],["2002-04-09",10.9972,11.0429,10.9286,10.9514,131700.0],["2002-04-10",10.956,11.1938,10.956,11.1115,184700.0],["2002-04-11",11.1069,11.1252,10.9194,10.9194,111900.0],["2002-04-12",10.924,11.0749,10.892,11.0475,159700.0],["2002-04-15",11.1572,11.1572,10.9514,10.9743,149900.0],["2002-04-16",11.0657,11.084,10.9514,11.0337,167800.0],["2002-04-17",11.084,11.1115,10.9926,10.9926,143300.0],["2002-04-18",11.0657,11.0657,10.9469,11.0657,160000.0],["2002-04-19",11.1115,11.2121,10.9743,11.1801,198900.0],["2002-04-22",11.2852,11.3538,11.2029,11.3218,179100.0],["2002-04-23",11.4224,11.4224,11.2669,11.2715,175800.0],["2002-04-24",11.2715,11.331,11.0429,11.0795,127200.0],["2002-04-25",11.1801,11.2212,10.9834,11.0657,95100.0],["2002-04-26",11.1801,11.1801,10.9514,10.9652,113600.0],["2002-04-29",10.8371,11.1115,10.7274,10.9697,226500.0],["2002-04-30",11.0109,11.0657,10.828,10.892,329600.0],["2002-05-01",10.9057,10.9286,10.7868,10.8508,324500.0],["2002-05-02",10.86,10.86,10.6268,10.7182,224600.0],["2002-05-03",10.7457,10.8005,10.5582,10.5765,470500.0],["2002-05-06",10.5856,10.6725,10.5353,10.5536,346000.0],["2002-05-07",10.6679,10.6679,10.5582,10.5993,123100.0],["2002-05-08",10.7319,10.7319,10.5399,10.6313,191600.0],["2002-05-09",10.7319,10.7548,10.4393,10.453,146700.0],["2002-05-10",10.5582,10.5582,10.2793,10.2975,125800.0],["2002-05-13",10.3799,10.4576,10.293,10.4484,118400.0],["2002-05-14",10.4759,10.5993,10.389,10.5445,186700.0],["2002-05-15",10.5445,10.5628,10.325,10.4027,137900.0],["2002-05-16",10.4942,10.4942,10.1741,10.2244,121100.0],["2002-05-17",10.0826,10.2427,10.0826,10.1512,128800.0],["2002-05-20",10.1558,10.2838,10.1284,10.1512,184500.0],["2002-05-21",10.1512,10.2381,10.0689,10.1055,127800.0],["2002-05-22",10.1512,10.3661,10.1284,10.357,386100.0],["2002-05-23",10.4347,10.517,10.2747,10.4759,164600.0],["2002-05-24",10.4805,10.4805,10.3158,10.4119,105600.0],["2002-05-28",10.4256,10.4942,10.1924,10.4713,130600.0],["2002-05-29",10.4713,10.4942,10.3753,10.4119,187400.0],["2002-05-30",10.4119,10.5399,10.3844,10.5308,293300.0],["2002-05-31",10.5399,10.7457,10.5399,10.6222,268500.0],["2002-06-03",10.6313,10.6313,10.1695,10.2198,177000.0],["2002-06-04",10.2884,10.357,10.2107,10.3433,148400.0],["2002-06-05",10.357,10.3844,10.2793,10.3341,178100.0],["2002-06-06",10.357,10.4027,10.1512,10.1741,133200.0],["2002-06-07",10.1787,10.3113,10.1055,10.3113,113600.0],["2002-06-10",10.2884,10.3341,10.2061,10.2427,71700.0],["2002-06-11",10.1512,10.2747,10.0278,10.0643,93900.0],["2002-06-12",10.0369,10.1741,9.9866,10.1604,91700.0],["2002-06-13",10.1604,10.1741,9.9866,10.0323,67500.0],["2002-06-14",9.918,10.2152,9.7763,10.1787,149900.0],["2002-06-17",10.2427,10.5125,10.2427,10.4667,151800.0],["2002-06-18",10.4713,10.6039,10.453,10.4622,106700.0],["2002-06-19",10.4256,10.5582,10.2427,10.261,133400.0],["2002-06-20",10.2655,10.4347,10.2472,10.2793,102900.0],["2002-06-21",10.2198,10.3981,10.2198,10.3158,174000.0],["2002-06-24",10.3341,10.4256,10.1969,10.2198,112500.0],["2002-06-25",10.2198,10.3113,10.1512,10.197,199500.0],["2002-06-26",10.1784,10.456,10.1322,10.3635,216000.0],["2002-06-27",10.4098,10.4699,10.271,10.456,185700.0],["2002-06-28",10.4237,10.6041,10.345,10.4144,254500.0],["2002-07-01",10.4329,10.5671,10.3172,10.3404,195300.0],["2002-07-02",10.3404,10.3404,9.9934,9.9934,261100.0],["2002-07-03",10.0859,10.1784,9.8777,9.9379,298700.0],["2002-07-05",9.9934,10.0396,9.924,9.9425,161200.0],["2002-07-08",9.9934,10.0813,9.9194,9.924,205700.0],["2002-07-09",9.924,9.924,9.6741,9.6741,202700.0],["2002-07-10",9.7852,9.7852,9.4058,9.4151,362200.0],["2002-07-11",9.3457,9.4151,9.2022,9.2855,195400.0],["2002-07-12",9.304,9.4151,8.536,8.8599,551100.0],["2002-07-15",8.9524,8.9987,8.5823,8.7905,453500.0],["2002-07-16",8.9061,8.9987,8.7211,8.7812,378100.0],["2002-07-17",8.8506,8.9293,8.6517,8.7442,344200.0],["2002-07-18",8.7812,8.7905,8.573,8.6517,399100.0],["2002-07-19",8.6887,8.6887,8.2353,8.3047,451400.0],["2002-07-22",8.1659,8.1659,7.7726,7.842,395600.0],["2002-07-23",7.9346,8.004,7.3562,7.495,419800.0],["2002-07-24",7.3794,7.5506,7.2221,7.3886,611800.0],["2002-07-25",7.5043,8.2029,7.495,8.1428,556100.0],["2002-07-26",8.2816,8.4666,8.1428,8.3186,363100.0],["2002-07-29",8.4435,8.7211,8.4435,8.5962,335900.0],["2002-07-30",8.5962,8.846,8.5962,8.7905,336300.0],["2002-07-31",8.7951,8.9987,8.7673,8.9432,216000.0],["2002-08-01",8.9524,9.0681,8.7442,8.8645,187300.0],["2002-08-02",8.883,8.9293,8.735,8.772,149100.0],["2002-08-05",8.7905,8.8136,8.6054,8.6655,198300.0],["2002-08-06",8.6887,8.8367,8.6424,8.6517,236600.0],["2002-08-07",8.7673,8.883,8.7026,8.883,221200.0],["2002-08-08",8.8136,9.0496,8.8136,8.9709,246000.0],["2002-08-09",8.9755,9.0681,8.8136,8.9663,159500.0],["2002-08-12",8.9293,9.0403,8.8136,8.9802,195100.0],["2002-08-13",9.0496,9.0681,8.7581,8.8414,140300.0],["2002-08-14",8.8599,9.1976,8.8136,9.193,197300.0],["2002-08-15",9.193,9.304,9.1143,9.2115,177000.0],["2002-08-16",9.2994,9.2994,9.0588,9.1884,120400.0],["2002-08-19",9.2531,9.3781,9.0912,9.3457,138000.0],["2002-08-20",9.3549,9.378,9.2161,9.2161,161400.0],["2002-08-21",9.23,9.4567,9.2069,9.4521,163200.0],["2002-08-22",9.4613,9.7019,9.4151,9.6741,172200.0],["2002-08-23",9.6695,9.6695,9.3642,9.3873,138000.0],["2002-08-26",9.4336,9.6464,9.3734,9.6325,88300.0],["2002-08-27",9.7112,9.7158,9.5539,9.5862,112700.0],["2002-08-28",9.577,9.6464,9.4336,9.5215,118300.0],["2002-08-29",9.4289,9.5261,9.3688,9.4752,76200.0],["2002-08-30",9.3827,9.6464,9.3364,9.3827,117000.0],["2002-09-03",9.3364,9.3549,9.0588,9.23,166500.0],["2002-09-04",9.3225,9.4382,9.1282,9.4243,140100.0],["2002-09-05",9.3549,9.4659,9.2531,9.2531,122000.0],["2002-09-06",9.3179,9.4845,9.2624,9.4567,141500.0],["2002-09-09",9.4613,9.5307,9.3133,9.4382,110800.0],["2002-09-10",9.5446,9.5446,9.304,9.3503,125300.0],["2002-09-11",9.3179,9.651,9.3179,9.6001,149800.0],["2002-09-12",9.6001,9.6001,9.2994,9.304,110400.0],["2002-09-13",9.3086,9.6001,9.2994,9.5724,94600.0],["2002-09-16",9.6233,9.6741,9.4428,9.6233,134300.0],["2002-09-17",9.6233,9.6695,9.3457,9.3734,134700.0],["2002-09-18",9.2439,9.5539,9.2439,9.4613,99300.0],["2002-09-19",9.4151,9.4382,9.2994,9.2994,157700.0],["2002-09-20",9.4151,9.4474,9.23,9.2763,240100.0],["2002-09-23",9.2763,9.4197,9.2069,9.2716,223700.0],["2002-09-24",9.1791,9.3179,9.119,9.1699,110200.0],["2002-09-25",9.1375,9.3873,9.119,9.2531,234900.0],["2002-09-26",9.3984,9.5625,9.3281,9.5156,155100.0],["2002-09-27",9.4734,9.6,9.2813,9.3516,103000.0],["2002-09-30",9.3047,9.4172,9.1875,9.3141,172600.0],["2002-10-01",9.3281,9.4922,9.2297,9.4781,216900.0],["2002-10-02",9.4688,9.6,9.3375,9.3375,158400.0],["2002-10-03",9.3516,9.5391,9.3375,9.3703,102200.0],["2002-10-04",9.2813,9.2813,8.8313,9.0094,279800.0],["2002-10-07",9.0094,9.1453,8.9531,9.0234,240500.0],["2002-10-08",8.9063,9.0094,8.6719,8.8828,207000.0],["2002-10-09",9.0,9.0,8.5219,8.5922,289700.0],["2002-10-10",8.4375,8.8594,8.4141,8.8219,258500.0],["2002-10-11",9.0094,9.0094,8.7938,8.8031,103000.0],["2002-10-14",8.8594,8.8734,8.7047,8.8172,105100.0],["2002-10-15",8.9344,9.0234,8.8875,8.9953,250300.0],["2002-10-16",9.1594,9.1828,8.8781,8.8969,252600.0],["2002-10-17",9.0234,9.1078,8.8359,9.0188,93900.0],["2002-10-18",9.0703,9.0797,8.9531,9.0422,227800.0],["2002-10-21",9.0,9.3563,9.0,9.3563,134300.0],["2002-10-22",9.3281,9.3844,9.2063,9.3328,179900.0],["2002-10-23",9.3047,9.5156,9.2672,9.375,126800.0],["2002-10-24",9.4219,9.5391,9.3047,9.375,99600.0],["2002-10-25",9.3516,9.5391,9.3094,9.4313,148500.0],["2002-10-28",9.4313,9.5625,9.2813,9.3516,163900.0],["2002-10-29",9.3281,9.3609,9.1922,9.2859,95600.0],["2002-10-30",9.1688,9.4313,9.1406,9.4078,168700.0],["2002-10-31",9.3422,9.4875,9.3422,9.4547,96700.0],["2002-11-01",9.375,9.4922,9.3469,9.4922,130500.0],["2002-11-04",9.5859,9.5953,9.4453,9.4688,153500.0],["2002-11-05",9.4688,9.6328,9.4266,9.6328,139900.0],["2002-11-06",9.5766,9.7734,9.5766,9.7313,142700.0],["2002-11-07",9.7313,9.7313,9.5953,9.6328,145900.0],["2002-11-08",9.6094,9.7266,9.3984,9.5391,150900.0],["2002-11-11",9.5391,9.5813,9.3984,9.5109,92200.0],["2002-11-12",9.5156,9.5906,9.3281,9.4125,161600.0],["2002-11-13",9.4453,9.45,9.2625,9.3563,75100.0],["2002-11-14",9.375,9.5156,9.375,9.45,74500.0],["2002-11-15",9.3844,9.5016,9.3563,9.5016,121100.0],["2002-11-18",9.5625,9.6281,9.4313,9.5156,114200.0],["2002-11-19",9.5859,9.6188,9.4453,9.5672,116700.0],["2002-11-20",9.6797,9.7031,9.45,9.5203,142700.0],["2002-11-21",9.4031,9.6891,9.4031,9.6469,129500.0],["2002-11-22",9.6375,9.7078,9.5156,9.6188,163700.0],["2002-11-25",9.7266,9.7969,9.6328,9.7406,130800.0],["2002-11-26",9.7734,9.7922,9.5109,9.5391,115300.0],["2002-11-27",9.6328,9.7031,9.6047,9.6797,104300.0],["2002-11-29",9.6188,9.8438,9.6188,9.7219,68200.0],["2002-12-02",9.75,9.8906,9.6469,9.7031,239700.0],["2002-12-03",9.6797,9.8391,9.6328,9.8344,100000.0],["2002-12-04",9.7406,9.9375,9.7406,9.8391,220600.0],["2002-12-05",9.8391,9.9422,9.7594,9.8109,194200.0],["2002-12-06",9.7641,9.8391,9.7406,9.8109,126800.0],["2002-12-09",9.8016,9.8953,9.7453,9.75,133800.0],["2002-12-10",9.8203,9.8203,9.7125,9.7922,130500.0],["2002-12-11",9.8438,9.9375,9.7219,9.9375,179200.0],["2002-12-12",9.8906,10.0688,9.8906,10.0266,129600.0],["2002-12-13",10.0125,10.1156,10.0078,10.0594,99400.0],["2002-12-16",9.9188,10.2469,9.9188,10.2469,143400.0],["2002-12-17",10.1297,10.2234,9.9844,10.1578,222800.0],["2002-12-18",10.0781,10.1953,9.9141,10.0266,140900.0],["2002-12-19",10.0313,10.1203,9.9141,10.0547,115300.0],["2002-12-20",10.1719,10.1719,9.8906,9.975,277500.0],["2002-12-23",10.0688,10.0734,9.9141,10.0078,151100.0],["2002-12-24",10.0078,10.0313,9.8859,9.9422,129700.0],["2002-12-26",9.9469,10.0078,9.8625,9.9094,103300.0],["2002-12-27",10.028,10.028,9.748,9.824,123800.0],["2002-12-30",9.8951,9.9663,9.824,9.8714,188800.0],["2002-12-31",9.9236,9.9236,9.8097,9.8382,229800.0],["2003-01-02",9.8714,9.9568,9.824,9.9568,296600.0],["2003-01-03",9.9663,10.0043,9.8477,9.9901,244800.0],["2003-01-06",9.9901,10.2226,9.9901,10.2036,606700.0],["2003-01-07",10.0612,10.1941,9.9663,10.009,335400.0],["2003-01-08",10.1087,10.1087,9.8714,10.0328,192300.0],["2003-01-09",10.0897,10.1372,10.0612,10.0707,355900.0],["2003-01-10",10.0802,10.085,9.9758,9.9758,210600.0],["2003-01-13",10.0945,10.1087,9.9663,10.0185,184900.0],["2003-01-14",10.085,10.1324,9.9663,10.1324,238500.0],["2003-01-15",10.1799,10.1799,10.0423,10.1277,254000.0],["2003-01-16",10.1894,10.2036,10.085,10.1372,248400.0],["2003-01-17",10.028,10.1324,9.9853,9.9853,174800.0],["2003-01-21",9.9901,10.0707,9.8809,9.9284,168600.0],["2003-01-22",9.8762,9.9379,9.7528,9.8334,281700.0],["2003-01-23",9.7575,9.8809,9.7575,9.8572,264500.0],["2003-01-24",9.8619,9.8714,9.7765,9.7765,341200.0],["2003-01-27",9.824,9.8951,9.5012,9.5582,337100.0],["2003-01-28",9.748,9.8667,9.7148,9.824,600400.0],["2003-01-29",9.824,9.8287,9.6626,9.7575,332300.0],["2003-01-30",9.786,9.8002,9.6673,9.7338,229400.0],["2003-01-31",9.7385,9.7765,9.6958,9.767,267000.0],["2003-02-03",9.7765,9.824,9.729,9.767,266400.0],["2003-02-04",9.6911,9.7765,9.6911,9.7718,211500.0],["2003-02-05",9.8477,9.8477,9.6199,9.6199,167400.0],["2003-02-06",9.6246,9.6958,9.5629,9.6199,117300.0],["2003-02-07",9.6341,9.6578,9.4348,9.4538,213200.0],["2003-02-10",9.4348,9.5392,9.43,9.4917,199000.0],["2003-02-11",9.4823,9.5202,9.3256,9.3351,210400.0],["2003-02-12",9.43,9.4443,9.226,9.2402,121100.0],["2003-02-13",9.1121,9.2782,9.0029,9.2165,169300.0],["2003-02-14",9.1121,9.2972,9.1121,9.188,170300.0],["2003-02-18",9.2544,9.3778,9.2544,9.3541,153200.0],["2003-02-19",9.4016,9.4111,9.2734,9.3256,116400.0],["2003-02-20",9.3351,9.3921,9.2544,9.3731,186500.0],["2003-02-21",9.4206,9.4348,9.3019,9.3731,258100.0],["2003-02-24",9.3731,9.3921,9.3256,9.3399,136300.0],["2003-02-25",9.3684,9.3921,9.2972,9.3684,232700.0],["2003-02-26",9.4158,9.4158,9.226,9.2544,96100.0],["2003-02-27",9.2782,9.3494,9.1975,9.245,133000.0],["2003-02-28",9.2782,9.3541,9.2639,9.2734,145200.0],["2003-03-03",9.3731,9.4443,9.3161,9.3968,270200.0],["2003-03-04",9.3968,9.525,9.3778,9.506,312100.0],["2003-03-05",9.4775,9.6104,9.468,9.5867,171100.0],["2003-03-06",9.5867,9.6104,9.487,9.5392,159600.0],["2003-03-07",9.4917,9.6246,9.4917,9.5961,156800.0],["2003-03-10",9.6104,9.7528,9.5867,9.6673,304800.0],["2003-03-11",9.7528,9.8334,9.7385,9.767,449000.0],["2003-03-12",9.7718,9.8619,9.7053,9.7907,292200.0],["2003-03-13",9.8714,9.8714,9.6673,9.7195,287000.0],["2003-03-14",9.8145,9.8334,9.7053,9.8097,168700.0],["2003-03-17",9.8334,9.9758,9.6816,9.9758,265500.0],["2003-03-18",10.0375,10.0375,9.8762,10.0138,194900.0],["2003-03-19",10.0375,10.0518,9.9663,9.9996,148200.0],["2003-03-20",9.9996,10.1657,9.9426,10.1657,160600.0],["2003-03-21",10.308,10.3413,10.1182,10.2985,272700.0],["2003-03-24",10.346,10.346,10.1135,10.1372,261800.0],["2003-03-25",10.1372,10.3223,10.1372,10.2416,214200.0],["2003-03-26",10.346,10.3507,10.1704,10.1799,643800.0],["2003-03-27",10.252,10.4826,10.2135,10.4489,178300.0],["2003-03-28",10.497,10.497,10.348,10.4441,128100.0],["2003-03-31",10.4009,10.6891,10.3721,10.5066,204400.0],["2003-04-01",10.497,10.6411,10.3769,10.6171,211300.0],["2003-04-02",10.6891,10.7612,10.6171,10.7372,278700.0],["2003-04-03",10.6171,10.7372,10.5402,10.5738,234500.0],["2003-04-04",10.593,10.766,10.593,10.7372,151400.0],["2003-04-07",10.8333,10.9149,10.6171,10.6219,165700.0],["2003-04-08",10.5306,10.8573,10.5306,10.7612,204300.0],["2003-04-09",10.7564,10.8621,10.6411,10.7132,141100.0],["2003-04-10",10.9053,10.9149,10.6795,10.7804,265700.0],["2003-04-11",10.7804,10.8573,10.6891,10.6891,130600.0],["2003-04-14",10.6843,10.8092,10.6651,10.7708,225000.0],["2003-04-15",10.7708,10.7708,10.6267,10.7324,169900.0],["2003-04-16",10.9005,10.9005,10.7083,10.7228,241400.0],["2003-04-17",10.7228,10.8957,10.7228,10.8092,212900.0],["2003-04-21",10.8092,10.9918,10.8092,10.9534,173200.0],["2003-04-22",10.9053,11.1359,10.8333,11.0398,176200.0],["2003-04-23",11.0494,11.1263,11.0014,11.011,198100.0],["2003-04-24",10.9293,11.1215,10.9293,10.9293,168600.0],["2003-04-25",10.9774,11.208,10.9534,11.1695,277300.0],["2003-04-28",11.1695,11.3377,11.1695,11.2896,212100.0],["2003-04-29",11.2896,11.3473,11.2224,11.2512,167800.0],["2003-04-30",11.2512,11.3473,11.1695,11.2704,313000.0],["2003-05-01",11.2752,11.28,11.1215,11.2416,191100.0],["2003-05-02",11.2416,11.3569,11.2368,11.2896,175400.0],["2003-05-05",11.3617,11.4001,11.2416,11.2896,284300.0],["2003-05-06",11.2896,11.3377,11.232,11.2656,225400.0],["2003-05-07",11.2848,11.3377,11.2176,11.3185,276000.0],["2003-05-08",11.2993,11.4001,11.2272,11.28,150800.0],["2003-05-09",11.3377,11.3905,11.2993,11.3569,148200.0],["2003-05-12",11.3329,11.6067,11.3137,11.5731,229900.0],["2003-05-13",11.5395,11.674,11.4145,11.6067,219400.0],["2003-05-14",11.674,11.674,11.5058,11.5587,239700.0],["2003-05-15",11.6115,11.6211,11.501,11.6115,122600.0],["2003-05-16",11.6355,11.7412,11.5395,11.7412,159300.0],["2003-05-19",11.7604,11.7701,11.5635,11.6644,157800.0],["2003-05-20",11.698,11.7701,11.6259,11.7604,210400.0],["2003-05-21",11.7604,11.9478,11.7076,11.9238,184900.0],["2003-05-22",11.9238,12.0295,11.8325,11.9862,229800.0],["2003-05-23",12.0823,12.3562,12.0343,12.3225,222900.0],["2003-05-27",12.3225,12.3562,12.0967,12.2553,438500.0],["2003-05-28",12.2985,12.3466,12.0871,12.1063,267700.0],["2003-05-29",12.2264,12.2937,12.1063,12.188,306400.0],["2003-05-30",12.2409,12.3706,12.1832,12.2841,244500.0],["2003-06-02",12.3946,12.6108,12.3562,12.4907,260000.0],["2003-06-03",12.4667,12.4763,12.385,12.4378,181300.0],["2003-06-04",12.4522,12.5291,12.409,12.5147,343200.0],["2003-06-05",12.3706,12.5003,12.3706,12.4667,204100.0],["2003-06-06",12.6348,12.6828,12.3273,12.361,306500.0],["2003-06-09",12.3946,12.5051,12.2985,12.409,345500.0],["2003-06-10",12.4426,12.6204,12.4378,12.5435,330300.0],["2003-06-11",12.6348,12.7309,12.5531,12.7309,435500.0],["2003-06-12",12.851,12.875,12.7261,12.8173,233400.0],["2003-06-13",12.875,12.923,12.5387,12.6396,251900.0],["2003-06-16",12.6588,12.7213,12.5483,12.7165,281600.0],["2003-06-17",12.7309,12.9038,12.6348,12.8173,276700.0],["2003-06-18",12.851,12.9182,12.6348,12.7357,158800.0],["2003-06-19",12.8558,12.8558,12.6732,12.7309,212600.0],["2003-06-20",12.7309,12.7693,12.6684,12.7213,229800.0],["2003-06-23",12.7309,12.7309,12.5051,12.5099,191500.0],["2003-06-24",12.4955,12.6348,12.4522,12.6156,188200.0],["2003-06-25",12.5868,12.7933,12.5868,12.654,1033100.0],["2003-06-26",12.7414,12.887,12.6686,12.7705,290500.0],["2003-06-27",12.7899,12.7996,12.6006,12.6297,166200.0],["2003-06-30",13.0569,13.0569,12.5958,12.6443,414400.0],["2003-07-01",12.6686,12.722,12.4744,12.654,338900.0],["2003-07-02",12.6928,12.8579,12.6589,12.8579,214100.0],["2003-07-03",12.8579,12.9064,12.8142,12.8142,134600.0],["2003-07-07",12.921,13.0666,12.8967,12.9744,299100.0],["2003-07-08",13.0083,13.2073,12.9986,13.1539,432000.0],["2003-07-09",13.1637,13.353,13.1054,13.1879,534900.0],["2003-07-10",13.1928,13.2025,13.0666,13.1297,279500.0],["2003-07-11",13.1782,13.251,13.1103,13.1637,310000.0],["2003-07-14",13.285,13.285,13.0714,13.0763,185300.0],["2003-07-15",13.1103,13.1442,12.8918,12.8967,215600.0],["2003-07-16",13.0181,13.0181,12.722,12.7511,287300.0],["2003-07-17",12.7414,12.7802,12.6443,12.7365,196600.0],["2003-07-18",12.8142,12.8385,12.7414,12.8093,162300.0],["2003-07-21",12.8239,12.887,12.6346,12.6928,170500.0],["2003-07-22",12.6977,12.8142,12.6686,12.6686,207700.0],["2003-07-23",12.7414,12.7656,12.5472,12.6249,199600.0],["2003-07-24",12.7462,12.8142,12.6831,12.7268,146400.0],["2003-07-25",12.6492,12.7171,12.4938,12.5909,271700.0],["2003-07-28",12.5958,12.62,12.4647,12.5327,145400.0],["2003-07-29",12.6103,12.6443,12.4307,12.6103,226500.0],["2003-07-30",12.6103,12.6103,12.3288,12.5618,393100.0],["2003-07-31",12.5472,12.5472,11.7124,11.7415,1220500.0],["2003-08-01",11.4697,11.625,11.1639,11.2464,988500.0],["2003-08-04",11.3095,11.3095,11.0765,11.2464,455900.0],["2003-08-05",11.3095,11.3338,11.0668,11.1153,287200.0],["2003-08-06",11.1202,11.1979,10.926,11.125,336900.0],["2003-08-07",11.125,11.358,11.0911,11.3386,398300.0],["2003-08-08",11.2901,11.3532,11.1784,11.2949,260200.0],["2003-08-11",11.3095,11.4308,11.1542,11.3143,277500.0],["2003-08-12",11.2464,11.4794,11.2464,11.4163,157200.0],["2003-08-13",11.4163,11.4648,11.324,11.3483,149600.0],["2003-08-14",11.3823,11.4163,11.2755,11.3969,133500.0],["2003-08-15",11.358,11.4794,11.2512,11.3386,159200.0],["2003-08-18",11.4066,11.4308,11.2901,11.3483,146700.0],["2003-08-19",11.2367,11.3338,11.1736,11.1881,178900.0],["2003-08-20",11.1881,11.4939,11.1736,11.4794,173200.0],["2003-08-21",11.4066,11.4551,11.2998,11.3483,256600.0],["2003-08-22",11.3241,11.3386,11.1105,11.1153,195700.0],["2003-08-25",11.0814,11.1784,11.0814,11.1396,112900.0],["2003-08-26",11.1493,11.2512,11.0425,11.227,182000.0],["2003-08-27",11.261,11.261,11.1396,11.193,131100.0],["2003-08-28",11.1978,11.2221,11.1008,11.1396,121600.0],["2003-08-29",11.1736,11.2609,11.125,11.2367,190800.0],["2003-09-02",11.3095,11.3143,11.1056,11.2707,192900.0],["2003-09-03",11.3095,11.5036,11.261,11.4842,250800.0],["2003-09-04",11.4842,11.5522,11.3386,11.5279,284300.0],["2003-09-05",11.5231,11.5473,11.4454,11.4988,220900.0],["2003-09-08",11.5036,11.6347,11.4551,11.5959,131000.0],["2003-09-09",11.625,11.6395,11.4502,11.5036,147800.0],["2003-09-10",11.4163,11.5473,11.3823,11.46,113500.0],["2003-09-11",11.4066,11.4891,11.3338,11.4454,131500.0],["2003-09-12",11.4648,11.6978,11.4308,11.6104,154200.0],["2003-09-15",11.659,11.6929,11.3532,11.3872,341200.0],["2003-09-16",11.4454,11.5667,11.3726,11.3726,271100.0],["2003-09-17",11.3726,11.3726,11.1493,11.2221,312300.0],["2003-09-18",11.2512,11.3774,11.2318,11.3483,220000.0],["2003-09-19",11.3969,11.5425,11.3629,11.5328,320900.0],["2003-09-22",11.4114,11.4648,11.324,11.3338,125000.0],["2003-09-23",11.4066,11.4308,11.2124,11.2949,253200.0],["2003-09-24",11.2173,11.3386,11.2173,11.2707,195900.0],["2003-09-25",11.3435,11.3823,11.1881,11.227,268700.0],["2003-09-26",11.1975,11.1975,11.1189,11.1484,307900.0],["2003-09-29",11.2221,11.281,11.1238,11.2417,262100.0],["2003-09-30",11.2761,11.3448,11.1877,11.2221,191900.0],["2003-10-01",11.173,11.3841,11.173,11.3448,176600.0],["2003-10-02",11.3448,11.4627,11.2957,11.4529,141300.0],["2003-10-03",11.5658,11.6297,11.5118,11.5953,193100.0],["2003-10-06",11.615,11.6592,11.5216,11.6592,130300.0],["2003-10-07",11.6886,11.7132,11.5413,11.6886,177200.0],["2003-10-08",11.6297,11.6641,11.3203,11.4136,262700.0],["2003-10-09",11.5216,11.61,11.4774,11.5609,163300.0],["2003-10-10",11.5658,11.6592,11.4431,11.4676,133600.0],["2003-10-13",11.5413,11.556,11.448,11.5167,129100.0],["2003-10-14",11.5658,11.5658,11.4332,11.448,100200.0],["2003-10-15",11.556,11.615,11.3498,11.4038,220000.0],["2003-10-16",11.4578,11.5757,11.4038,11.4431,227800.0],["2003-10-17",11.502,11.5266,11.2957,11.3547,148700.0],["2003-10-20",11.3448,11.4185,11.2957,11.3203,114900.0],["2003-10-21",11.3203,11.3792,11.2761,11.2957,269700.0],["2003-10-22",11.2957,11.3399,11.1484,11.1484,416800.0],["2003-10-23",11.1484,11.1533,11.0895,11.0993,234900.0],["2003-10-24",11.0993,11.1877,11.0109,11.0256,216600.0],["2003-10-27",11.0502,11.0993,10.8832,10.893,436400.0],["2003-10-28",10.8734,10.8783,10.6917,10.7751,296400.0],["2003-10-29",10.8046,10.9028,10.6622,10.7359,372900.0],["2003-10-30",10.8243,10.8537,10.7015,10.7899,249300.0],["2003-10-31",10.8046,10.9765,10.7702,10.9765,240800.0],["2003-11-03",11.7377,11.7377,11.1975,11.4725,749700.0],["2003-11-04",11.5216,11.5216,11.2663,11.2712,303400.0],["2003-11-05",11.281,11.2908,11.2122,11.2319,372400.0],["2003-11-06",11.2712,11.281,11.2221,11.227,254600.0],["2003-11-07",11.3105,11.3154,11.1779,11.1926,296800.0],["2003-11-10",11.2466,11.3498,11.1877,11.2859,226100.0],["2003-11-11",11.2957,11.2957,11.227,11.2712,114600.0],["2003-11-12",11.281,11.3694,11.2663,11.3694,273000.0],["2003-11-13",11.4332,11.4676,11.3154,11.3301,237700.0],["2003-11-14",11.3989,11.4922,11.3596,11.3694,173600.0],["2003-11-17",11.4038,11.4431,11.2957,11.3448,177100.0],["2003-11-18",11.4824,11.4824,11.2712,11.2712,187100.0],["2003-11-19",11.3203,11.3547,11.2221,11.2712,290700.0],["2003-11-20",11.2712,11.2859,11.1779,11.1926,180900.0],["2003-11-21",11.2614,11.2859,11.1779,11.1779,140500.0],["2003-11-24",11.2614,11.3301,11.2024,11.3301,205200.0],["2003-11-25",11.335,11.3645,11.3006,11.3448,288600.0],["2003-11-26",11.4185,11.4922,11.3448,11.3841,146300.0],["2003-11-28",11.3841,11.4185,11.3399,11.3448,101300.0],["2003-12-01",11.4676,11.5413,11.4185,11.5364,222900.0],["2003-12-02",11.5855,11.6248,11.4873,11.4922,302100.0],["2003-12-03",11.5658,11.5806,11.4332,11.4676,223600.0],["2003-12-04",11.5167,11.5167,11.4087,11.4431,245600.0],["2003-12-05",11.4676,11.5413,11.4185,11.4922,138200.0],["2003-12-08",11.5757,11.6346,11.5167,11.6346,246900.0],["2003-12-09",11.6592,11.6592,11.4382,11.4431,218500.0],["2003-12-10",11.4676,11.4873,11.3743,11.4185,226800.0],["2003-12-11",11.4676,11.5511,11.389,11.4185,195200.0],["2003-12-12",11.4922,11.5167,11.3841,11.4676,259300.0],["2003-12-15",11.615,11.615,11.4873,11.4922,237000.0],["2003-12-16",11.4431,11.7279,11.4431,11.7279,492600.0],["2003-12-17",11.7279,11.7279,11.5904,11.6641,238900.0],["2003-12-18",11.7623,11.8802,11.6984,11.8802,200700.0],["2003-12-19",11.9833,11.9833,11.8851,11.9686,257300.0],["2003-12-22",11.9587,12.0226,11.8949,11.9686,175300.0],["2003-12-23",11.9096,12.0324,11.8949,12.0324,147700.0],["2003-12-24",11.9931,12.1306,11.9931,12.1012,65400.0],["2003-12-26",12.0324,12.1797,12.0029,12.1159,102500.0],["2003-12-29",12.2748,12.3145,12.2152,12.2649,275400.0],["2003-12-30",12.3294,12.3791,12.1755,12.2748,191400.0],["2003-12-31",12.3542,12.4188,12.1358,12.1358,287600.0],["2004-01-02",12.1159,12.389,12.1159,12.389,225300.0],["2004-01-05",12.389,12.5131,12.3741,12.4833,163200.0],["2004-01-06",12.4138,12.4635,12.1904,12.3741,258400.0],["2004-01-07",12.4635,12.4685,12.3394,12.4387,206800.0],["2004-01-08",12.4883,12.4883,12.2847,12.3791,156700.0],["2004-01-09",12.4089,12.4089,12.2649,12.3244,198300.0],["2004-01-12",12.4486,12.4486,12.2599,12.2897,221300.0],["2004-01-13",12.3443,12.384,12.2698,12.2947,186000.0],["2004-01-14",12.3642,12.4089,12.3195,12.3741,138000.0],["2004-01-15",12.4387,12.4734,12.3989,12.4238,202400.0],["2004-01-16",12.4138,12.4833,12.389,12.4436,137400.0],["2004-01-20",12.4585,12.6025,12.4337,12.5926,181600.0],["2004-01-21",12.5231,12.7614,12.5231,12.7416,175100.0],["2004-01-22",12.7018,12.7813,12.5876,12.6174,135200.0],["2004-01-23",12.5876,12.7118,12.538,12.5976,139200.0],["2004-01-26",12.6025,12.6621,12.538,12.6373,154100.0],["2004-01-27",12.6125,12.7366,12.5876,12.6869,218300.0],["2004-01-28",12.6869,12.6969,12.533,12.533,188400.0],["2004-01-29",12.538,12.6125,12.4387,12.533,187900.0],["2004-01-30",12.5131,12.5529,12.4436,12.4635,133000.0],["2004-02-02",12.5628,12.7118,12.4734,12.6174,190000.0],["2004-02-03",12.6174,12.7416,12.5727,12.6522,169600.0],["2004-02-04",12.6522,12.6522,12.4536,12.4635,231200.0],["2004-02-05",12.5231,12.5479,12.2897,12.4535,318500.0],["2004-02-06",12.4138,12.6075,12.4138,12.5727,139800.0],["2004-02-09",12.6373,12.677,12.5529,12.5976,111200.0],["2004-02-10",12.6522,12.7664,12.6125,12.7167,120600.0],["2004-02-11",12.7714,12.9005,12.7167,12.8607,195100.0],["2004-02-12",12.8607,12.9004,12.821,12.8558,99200.0],["2004-02-13",12.8856,12.9303,12.8309,12.9005,200600.0],["2004-02-17",13.0345,13.109,12.9501,13.104,209800.0],["2004-02-18",13.1487,13.1487,12.8061,12.8607,248000.0],["2004-02-19",12.8359,12.8955,12.7316,12.8011,140600.0],["2004-02-20",12.7267,12.8061,12.6621,12.7118,192800.0],["2004-02-23",12.7962,12.7962,12.6323,12.677,133700.0],["2004-02-24",12.5678,12.7515,12.5678,12.6869,174500.0],["2004-02-25",12.6323,12.6919,12.5429,12.5727,202300.0],["2004-02-26",12.6125,12.6273,12.5429,12.6125,208700.0],["2004-02-27",12.6869,12.6869,12.5628,12.5628,258800.0],["2004-03-01",12.5876,12.7118,12.5578,12.6522,343700.0],["2004-03-02",12.7366,12.8856,12.7118,12.7763,297500.0],["2004-03-03",12.8011,12.8359,12.6869,12.8111,242900.0],["2004-03-04",12.8607,12.9104,12.7664,12.8309,224100.0],["2004-03-05",12.8607,12.9451,12.8458,12.9104,202400.0],["2004-03-08",12.8856,13.0345,12.8607,12.9451,535800.0],["2004-03-09",13.0196,13.0196,12.8856,12.9203,147500.0],["2004-03-10",12.8856,12.9203,12.5777,12.6373,397600.0],["2004-03-11",12.5231,12.7565,12.5082,12.538,178200.0],["2004-03-12",12.538,12.7118,12.5131,12.6869,199800.0],["2004-03-15",12.6869,12.7465,12.4734,12.538,178200.0],["2004-03-16",12.4982,12.6174,12.3592,12.4089,292100.0],["2004-03-17",12.4138,12.4585,12.3741,12.4287,361600.0],["2004-03-18",12.4635,12.4834,12.384,12.3989,314100.0],["2004-03-19",12.3791,12.4138,12.3394,12.3642,176200.0],["2004-03-22",12.3741,12.4138,12.2996,12.2996,263000.0],["2004-03-23",12.3394,12.3741,12.2748,12.2798,125200.0],["2004-03-24",12.25,12.3145,12.1358,12.1407,163100.0],["2004-03-25",12.1656,12.1904,12.096,12.1407,226000.0],["2004-03-26",12.1656,12.1755,12.096,12.1258,231600.0],["2004-03-29",12.2011,12.3367,12.1811,12.3016,265100.0],["2004-03-30",12.3016,12.417,12.2765,12.3769,298300.0],["2004-03-31",12.402,12.4422,12.3116,12.3518,449900.0],["2004-04-01",12.3518,12.4271,12.3367,12.407,343800.0],["2004-04-02",12.4271,12.4371,12.3166,12.3518,342300.0],["2004-04-05",12.3066,12.4572,12.3066,12.412,282300.0],["2004-04-06",12.4221,12.4472,12.3016,12.3568,315700.0],["2004-04-07",12.3719,12.3719,12.2664,12.2664,238800.0],["2004-04-08",12.3016,12.3668,12.2212,12.2765,313000.0],["2004-04-12",12.3116,12.3518,12.1861,12.3016,311700.0],["2004-04-13",12.3016,12.3016,12.0254,12.0756,313900.0],["2004-04-14",12.0706,12.0706,11.9451,11.9752,278300.0],["2004-04-15",12.0103,12.0957,11.9752,12.0003,617800.0],["2004-04-16",12.0405,12.1409,12.0304,12.0957,226000.0],["2004-04-19",12.1258,12.1258,12.0555,12.0656,156600.0],["2004-04-20",12.1007,12.1158,11.925,11.9652,216700.0],["2004-04-21",11.935,12.0857,11.93,12.0355,217700.0],["2004-04-22",12.0806,12.1509,12.0003,12.1409,233200.0],["2004-04-23",12.1509,12.2614,12.0957,12.1409,101300.0],["2004-04-26",12.1459,12.2765,12.1309,12.2614,170100.0],["2004-04-27",12.2162,12.3267,12.176,12.2262,131000.0],["2004-04-28",12.176,12.4924,12.1308,12.4924,316100.0],["2004-04-29",12.5526,12.653,12.2212,12.2714,296900.0],["2004-04-30",12.3016,12.4723,12.2965,12.2965,359400.0],["2004-05-03",12.3267,12.4321,12.3016,12.4321,392500.0],["2004-05-04",12.4773,12.5727,12.402,12.4773,162300.0],["2004-05-05",12.5426,12.653,12.4773,12.6179,275500.0],["2004-05-06",12.5526,12.5827,12.3869,12.5777,249100.0],["2004-05-07",12.5275,12.5476,12.3216,12.402,398300.0],["2004-05-10",12.3016,12.3518,12.0606,12.0756,344200.0],["2004-05-11",12.0756,12.2112,12.0606,12.1208,200100.0],["2004-05-12",12.1208,12.2062,12.0003,12.1861,175100.0],["2004-05-13",12.2162,12.5727,12.2162,12.4773,335500.0],["2004-05-14",12.4271,12.6681,12.4171,12.6279,303800.0],["2004-05-17",12.5275,12.6581,12.4472,12.4622,265400.0],["2004-05-18",12.417,12.4622,12.3016,12.4321,228000.0],["2004-05-19",12.4321,12.5476,12.3116,12.3317,189000.0],["2004-05-20",12.2765,12.4974,12.2313,12.4271,255800.0],["2004-05-21",12.5376,12.5526,12.3769,12.397,128100.0],["2004-05-24",12.4271,12.633,12.4271,12.5827,184500.0],["2004-05-25",12.6079,12.7735,12.5526,12.7334,228000.0],["2004-05-26",12.7535,12.8388,12.6581,12.8187,199300.0],["2004-05-27",12.8187,12.8288,12.5677,12.6079,167900.0],["2004-05-28",12.643,12.7133,12.5526,12.6279,196200.0],["2004-06-01",12.653,12.7032,12.5878,12.648,171900.0],["2004-06-02",12.6781,12.7183,12.5576,12.5627,212200.0],["2004-06-03",12.5827,12.653,12.4924,12.4924,165900.0],["2004-06-04",12.5175,12.5677,12.4622,12.5325,145900.0],["2004-06-07",12.5426,12.6229,12.5275,12.5878,226000.0],["2004-06-08",12.5978,12.648,12.5376,12.5727,212000.0],["2004-06-09",12.5727,12.6028,12.4422,12.4773,122100.0],["2004-06-10",12.5275,12.6078,12.4422,12.5627,141500.0],["2004-06-14",12.6079,12.6781,12.5376,12.5827,280000.0],["2004-06-15",12.6028,12.7233,12.5727,12.6028,236200.0],["2004-06-16",12.6229,12.7284,12.6028,12.6028,196700.0],["2004-06-17",12.653,12.7434,12.6028,12.6681,213700.0],["2004-06-18",12.6681,12.7233,12.5777,12.643,217400.0],["2004-06-21",12.643,12.653,12.5325,12.5476,159600.0],["2004-06-22",12.5777,12.6028,12.5124,12.5526,184600.0],["2004-06-23",12.5275,12.633,12.4321,12.5275,344300.0],["2004-06-24",12.5426,12.5777,12.5125,12.5476,316600.0],["2004-06-25",12.5526,12.5878,12.5225,12.5526,505100.0],["2004-06-28",12.6542,12.6643,12.5069,12.5222,166400.0],["2004-06-29",12.5374,12.6186,12.2886,12.3444,367300.0],["2004-06-30",12.3952,12.6948,12.3647,12.6948,284400.0],["2004-07-01",12.6948,12.7456,12.6136,12.6999,265600.0],["2004-07-02",12.6694,12.8522,12.6694,12.8116,131600.0],["2004-07-06",12.771,12.9284,12.7303,12.8979,194800.0],["2004-07-07",12.8979,13.0249,12.8573,13.0249,233100.0],["2004-07-08",12.9741,13.0249,12.8522,12.8675,230800.0],["2004-07-09",12.9233,13.035,12.8624,13.035,165600.0],["2004-07-12",13.0452,13.0909,12.9741,13.0401,198300.0],["2004-07-13",13.0604,13.0604,12.8674,12.969,172500.0],["2004-07-14",12.8827,13.101,12.8573,13.096,307800.0],["2004-07-15",13.0503,13.2788,13.0147,13.2788,298900.0],["2004-07-16",13.3245,13.3245,13.1213,13.2991,336000.0],["2004-07-19",13.2534,13.4159,13.2534,13.3905,241700.0],["2004-07-20",13.3549,13.487,13.3245,13.487,189600.0],["2004-07-21",13.5479,13.5987,13.3042,13.3042,247800.0],["2004-07-22",13.1874,13.2483,13.1163,13.1721,314700.0],["2004-07-23",13.1112,13.1772,13.0249,13.0249,202200.0],["2004-07-26",13.0096,13.1518,12.8827,12.903,145000.0],["2004-07-27",12.8319,12.9741,12.8014,12.9233,226000.0],["2004-07-28",12.8979,12.9792,12.8065,12.9182,142800.0],["2004-07-29",12.9741,12.9944,12.8471,12.9589,189100.0],["2004-07-30",13.0249,13.0706,12.8268,12.969,171400.0],["2004-08-02",12.9233,13.0503,12.7202,13.0452,178500.0],["2004-08-03",12.9995,13.2026,12.8979,13.1518,195100.0],["2004-08-04",13.162,13.4413,13.101,13.3702,326500.0],["2004-08-05",13.3955,13.4362,13.1112,13.1467,169600.0],["2004-08-06",13.1569,13.1975,12.969,12.9792,134900.0],["2004-08-09",13.0249,13.2534,13.0249,13.1975,172700.0],["2004-08-10",13.2534,13.4311,13.2026,13.3956,233300.0],["2004-08-11",13.3143,13.4362,13.2788,13.294,233700.0],["2004-08-12",13.2991,13.3549,13.228,13.2483,139600.0],["2004-08-13",13.2381,13.3448,13.2026,13.2788,185500.0],["2004-08-16",13.2838,13.5022,13.2838,13.3956,267900.0],["2004-08-17",13.426,13.4413,13.3092,13.3752,253700.0],["2004-08-18",13.3752,13.4463,13.3499,13.3803,222800.0],["2004-08-19",13.4006,13.4006,13.2534,13.2737,228300.0],["2004-08-20",13.3499,13.3803,13.2635,13.3702,167700.0],["2004-08-23",13.3905,13.4209,13.2686,13.2686,129100.0],["2004-08-24",13.2686,13.3346,13.1569,13.2331,177900.0],["2004-08-25",13.3092,13.3752,13.2686,13.2788,130700.0],["2004-08-26",13.2838,13.4006,13.2838,13.3194,135500.0],["2004-08-27",13.3295,13.4565,13.3194,13.4565,94300.0],["2004-08-30",13.4616,13.4717,13.3346,13.3651,126100.0],["2004-08-31",13.4666,13.7662,13.4565,13.5987,521900.0],["2004-09-01",13.5073,13.7916,13.5073,13.6748,275100.0],["2004-09-02",13.6088,13.817,13.5834,13.7662,199700.0],["2004-09-03",13.685,13.7815,13.6139,13.7155,144100.0],["2004-09-07",13.7104,13.9135,13.7104,13.9135,173300.0],["2004-09-08",13.9338,13.9643,13.7713,13.9135,338600.0],["2004-09-09",13.8983,14.1826,13.8983,14.1826,402800.0],["2004-09-10",14.4365,14.4365,14.2131,14.3096,406500.0],["2004-09-13",14.3197,14.3197,14.1268,14.1776,262600.0],["2004-09-14",14.1471,14.1928,14.0405,14.1014,207800.0],["2004-09-15",14.1014,14.1674,13.9947,14.0049,165800.0],["2004-09-16",14.0201,14.1319,14.0151,14.1319,188200.0],["2004-09-17",14.1319,14.1725,14.0557,14.1522,204600.0],["2004-09-20",14.1572,14.2182,14.0201,14.0354,185600.0],["2004-09-21",14.0404,14.1776,13.9947,14.1471,276700.0],["2004-09-22",14.1471,14.1928,14.0557,14.0811,226600.0],["2004-09-23",13.9846,14.0963,13.8475,14.0455,255800.0],["2004-09-24",14.0658,14.1979,14.0151,14.1623,294200.0],["2004-09-27",14.2385,14.2537,14.1369,14.2385,178200.0],["2004-09-28",14.2949,14.4693,14.2949,14.3718,258500.0],["2004-09-29",14.3052,14.4744,14.2231,14.4129,224900.0],["2004-09-30",14.3616,14.5514,14.3359,14.5309,218400.0],["2004-10-01",14.5873,14.6899,14.4693,14.6437,251800.0],["2004-10-04",14.5821,14.695,14.4488,14.6539,232800.0],["2004-10-05",14.7411,14.7976,14.5924,14.6693,184800.0],["2004-10-06",14.618,14.7463,14.618,14.6693,202600.0],["2004-10-07",14.6693,14.6847,14.4283,14.4539,296400.0],["2004-10-08",14.4129,14.5155,14.4129,14.4642,260000.0],["2004-10-11",14.4231,14.5975,14.4026,14.5668,250200.0],["2004-10-12",14.6693,14.9668,14.6693,14.7976,750300.0],["2004-10-13",14.7206,14.7258,14.4488,14.4898,343100.0],["2004-10-14",14.5155,14.5975,14.4693,14.4693,331900.0],["2004-10-15",14.4744,14.6693,14.459,14.6078,589400.0],["2004-10-18",14.6539,14.6591,14.3667,14.3821,353700.0],["2004-10-19",14.3821,14.4334,14.2847,14.3359,253100.0],["2004-10-20",14.2898,14.459,14.2487,14.4385,243700.0],["2004-10-21",14.5052,14.5924,14.4078,14.5309,331400.0],["2004-10-22",14.5309,14.6027,14.4642,14.5052,138300.0],["2004-10-25",14.4129,14.5462,14.3924,14.5155,336700.0],["2004-10-26",14.5924,14.6847,14.4283,14.577,332900.0],["2004-10-27",14.618,14.8232,14.5667,14.6283,256800.0],["2004-10-28",14.5257,14.6129,14.3411,14.5155,216100.0],["2004-10-29",14.4231,14.5668,14.259,14.3718,262600.0],["2004-11-01",14.377,14.5514,14.2487,14.377,354600.0],["2004-11-02",14.4283,14.4283,14.0025,14.0333,396700.0],["2004-11-03",14.1769,14.3513,14.1769,14.3052,362400.0],["2004-11-04",14.259,14.6899,14.259,14.6488,441000.0],["2004-11-05",14.736,14.7463,14.4385,14.4693,445300.0],["2004-11-08",14.418,14.6027,14.3667,14.4744,207900.0],["2004-11-09",14.4898,14.5308,14.3872,14.3872,218900.0],["2004-11-10",14.3411,14.4077,14.1513,14.1821,774500.0],["2004-11-11",14.3103,14.3872,14.1308,14.2026,376500.0],["2004-11-12",14.2539,14.4231,14.1616,14.4231,304300.0],["2004-11-15",14.4231,14.4231,14.1718,14.1718,298000.0],["2004-11-16",14.259,14.3411,14.1051,14.1051,239600.0],["2004-11-17",14.141,14.3565,14.0795,14.1359,355800.0],["2004-11-18",14.1564,14.3154,14.0436,14.1051,308800.0],["2004-11-19",14.0538,14.1564,14.0231,14.1051,300500.0],["2004-11-22",14.0128,14.3565,14.0128,14.1564,296200.0],["2004-11-23",14.1821,14.2385,14.141,14.2385,288900.0],["2004-11-24",14.1615,14.4898,14.1615,14.4385,342100.0],["2004-11-26",14.5155,14.5821,14.459,14.4898,196100.0],["2004-11-29",14.5668,14.5668,14.2795,14.3154,271700.0],["2004-11-30",14.3872,14.4898,14.3,14.4642,426100.0],["2004-12-01",14.5411,14.5719,14.3359,14.3872,311900.0],["2004-12-02",14.3103,14.3308,14.1256,14.1975,282600.0],["2004-12-03",14.0949,14.3257,14.0128,14.3257,453100.0],["2004-12-06",14.2949,14.3308,14.1256,14.3,220500.0],["2004-12-07",14.2487,14.2949,14.0282,14.0385,251800.0],["2004-12-08",14.0538,14.1051,13.8538,14.1051,213300.0],["2004-12-09",14.1103,14.218,13.9256,14.141,201400.0],["2004-12-10",14.0744,14.1308,13.9615,14.0436,184400.0],["2004-12-13",14.1462,14.2436,14.0025,14.2334,167400.0],["2004-12-14",14.2436,14.259,14.0846,14.218,220900.0],["2004-12-15",14.2385,14.4283,14.2026,14.4283,253300.0],["2004-12-16",14.4283,14.5155,14.3616,14.5052,280400.0],["2004-12-17",14.5052,14.7617,14.418,14.736,462600.0],["2004-12-20",14.8232,14.8232,14.4847,14.5462,253700.0],["2004-12-21",14.618,14.7206,14.577,14.6642,198300.0],["2004-12-22",14.7155,14.7822,14.5821,14.6027,266100.0],["2004-12-23",14.6181,14.6181,14.377,14.5668,211600.0],["2004-12-27",14.5668,14.5668,14.3565,14.3616,140900.0],["2004-12-28",14.4385,14.5565,14.4077,14.4642,264500.0],["2004-12-29",14.4642,14.5004,14.2621,14.4538,406100.0],["2004-12-30",14.4849,14.6507,14.4849,14.6351,254500.0],["2004-12-31",14.6869,14.7854,14.6092,14.6818,199500.0],["2005-01-03",14.6818,14.6973,14.143,14.1792,451500.0],["2005-01-04",14.2466,14.3243,14.0653,14.0653,344100.0],["2005-01-05",13.9876,14.0808,13.827,13.915,392400.0],["2005-01-06",13.915,14.0445,13.8477,14.0031,287400.0],["2005-01-07",13.9876,14.0394,13.8529,14.029,265900.0],["2005-01-10",14.0912,14.2207,13.9927,14.0653,237400.0],["2005-01-11",14.0186,14.0601,13.915,13.9876,135000.0],["2005-01-12",14.0653,14.0912,13.8839,14.0083,164900.0],["2005-01-13",13.9876,14.1637,13.9876,14.0601,267000.0],["2005-01-14",14.1533,14.2828,14.0186,14.2362,268500.0],["2005-01-18",14.2207,14.4279,14.143,14.4176,309900.0],["2005-01-19",14.4331,14.4745,14.2466,14.3502,212100.0],["2005-01-20",14.3243,14.3243,14.0912,14.2051,282100.0],["2005-01-21",14.3761,14.5004,14.2051,14.2725,397100.0],["2005-01-24",14.2466,14.3243,14.1689,14.2828,374300.0],["2005-01-25",14.3243,14.345,13.8425,13.8839,520300.0],["2005-01-26",13.9358,13.9979,13.8114,13.858,502000.0],["2005-01-27",13.9461,14.1015,13.8839,14.029,361100.0],["2005-01-28",14.029,14.0394,13.858,13.9461,267700.0],["2005-01-31",13.9876,14.9719,13.9876,14.6092,866800.0],["2005-02-01",14.7025,14.7025,14.4486,14.5367,536000.0],["2005-02-02",14.516,14.8009,14.516,14.7543,340700.0],["2005-02-03",14.7646,14.7646,14.6351,14.7543,401400.0],["2005-02-04",14.6869,14.8475,14.6818,14.7854,283800.0],["2005-02-07",14.7128,14.7854,14.402,14.4279,262800.0],["2005-02-08",14.3657,14.661,14.3191,14.661,248200.0],["2005-02-09",14.6351,14.7595,14.459,14.4642,179800.0],["2005-02-10",14.4901,14.7336,14.4694,14.6869,242400.0],["2005-02-11",14.6248,14.8113,14.6092,14.7284,190800.0],["2005-02-14",14.6351,14.8268,14.6351,14.8268,207300.0],["2005-02-15",14.775,14.8838,14.7698,14.8009,162200.0],["2005-02-16",14.8268,15.0807,14.775,15.0755,327200.0],["2005-02-17",15.0807,15.1014,14.8838,14.9201,211900.0],["2005-02-18",14.9252,14.9926,14.8113,14.9149,212900.0],["2005-02-22",14.8424,14.8683,14.5885,14.5885,278600.0],["2005-02-23",14.5678,14.7957,14.4849,14.604,299200.0],["2005-02-24",14.5574,14.5937,14.3657,14.5833,308200.0],["2005-02-25",14.5056,14.8113,14.4538,14.8113,375900.0],["2005-02-28",14.718,14.8164,14.6144,14.6714,462400.0],["2005-03-01",14.6973,14.8009,14.5937,14.718,406000.0],["2005-03-02",14.6351,14.7595,14.6144,14.6559,417300.0],["2005-03-03",14.7491,14.8061,14.4227,14.661,569300.0],["2005-03-04",14.6869,14.9408,14.6351,14.9097,400100.0],["2005-03-07",14.9149,15.2568,14.7854,15.2257,493600.0],["2005-03-08",15.2723,15.4122,15.2102,15.2309,371400.0],["2005-03-09",15.2361,15.3449,14.9667,14.9667,388000.0],["2005-03-10",14.9822,15.0133,14.7387,14.8061,287800.0],["2005-03-11",14.7906,14.9667,14.7906,14.8683,293100.0],["2005-03-14",14.8993,15.1532,14.8993,15.1014,376900.0],["2005-03-15",15.1014,15.3397,14.946,14.946,184500.0],["2005-03-16",14.9563,15.0651,14.8579,14.8579,140700.0],["2005-03-17",14.8009,15.1325,14.7646,15.0807,275000.0],["2005-03-18",15.2102,15.319,15.0081,15.1791,349700.0],["2005-03-21",15.1791,15.205,14.9201,15.0703,237700.0],["2005-03-22",15.0029,15.1739,14.832,14.8527,173700.0],["2005-03-23",14.832,14.832,14.6351,14.6662,302700.0],["2005-03-24",14.6921,14.7543,14.6196,14.6403,246700.0],["2005-03-28",14.7543,14.9097,14.6144,14.7025,416000.0],["2005-03-29",14.7339,14.9118,14.5507,14.5507,346900.0],["2005-03-30",14.5037,14.7653,14.5037,14.7182,253200.0],["2005-03-31",14.7967,14.9641,14.7653,14.9589,231000.0],["2005-04-01",15.0164,15.142,14.9222,15.0373,186000.0],["2005-04-04",15.1368,15.1368,14.9118,15.074,298900.0],["2005-04-05",15.074,15.2414,15.0478,15.1472,219800.0],["2005-04-06",15.1106,15.2414,14.9275,15.142,190000.0],["2005-04-07",15.0897,15.1891,15.053,15.1525,165000.0],["2005-04-08",15.1315,15.1315,14.9379,14.9432,123400.0],["2005-04-11",14.9955,15.0426,14.8751,14.9432,142400.0],["2005-04-12",14.9641,15.0112,14.7757,14.9746,184600.0],["2005-04-13",14.9327,14.9746,14.7234,14.7757,289700.0],["2005-04-14",14.7757,14.9798,14.7077,14.7391,278100.0],["2005-04-15",14.7391,14.8071,14.4513,14.5298,497400.0],["2005-04-18",14.5141,14.6606,14.3153,14.6554,440700.0],["2005-04-19",14.7077,15.0216,14.6606,15.0007,489300.0],["2005-04-20",14.985,15.053,14.8333,14.8333,259900.0],["2005-04-21",14.9118,15.1001,14.8647,15.053,261200.0],["2005-04-22",15.053,15.1681,14.9222,15.0269,251800.0],["2005-04-25",15.1106,15.2937,15.1106,15.2885,454700.0],["2005-04-26",15.0635,15.346,15.0635,15.1891,233000.0],["2005-04-27",14.9955,14.9955,14.6292,14.8019,518500.0],["2005-04-28",14.6972,14.7182,14.399,14.4147,362300.0],["2005-04-29",14.4147,14.4147,14.0223,14.2473,566500.0],["2005-05-02",14.2525,14.2734,13.9438,14.0642,749800.0],["2005-05-03",13.9857,14.1374,13.8653,13.9333,440000.0],["2005-05-04",13.8653,14.1531,13.7084,14.1531,422500.0],["2005-05-05",14.174,14.3205,14.0223,14.1636,376400.0],["2005-05-06",14.2159,14.2839,14.1112,14.1269,181800.0],["2005-05-09",14.1269,14.2891,14.0694,14.2891,347100.0],["2005-05-10",14.1793,14.4199,14.1531,14.3572,415700.0],["2005-05-11",14.2944,14.3938,14.242,14.3258,412000.0],["2005-05-12",14.331,14.331,13.9176,13.9647,301500.0],["2005-05-13",13.9752,14.0851,13.7607,13.9386,403300.0],["2005-05-16",13.9333,13.9752,13.8653,13.9386,271100.0],["2005-05-17",13.8339,14.1217,13.8078,14.0746,243300.0],["2005-05-18",14.0746,14.1845,13.9752,14.174,410300.0],["2005-05-19",14.106,14.2368,14.1008,14.2211,321500.0],["2005-05-20",14.1793,14.1793,13.7554,13.9229,442000.0],["2005-05-23",13.97,14.0328,13.8496,14.0328,301600.0],["2005-05-24",13.9281,14.0432,13.9019,13.9333,293100.0],["2005-05-25",13.9386,14.0589,13.7711,14.0118,315100.0],["2005-05-26",14.0694,14.242,14.0118,14.242,239900.0],["2005-05-27",14.263,14.5874,14.1531,14.5455,337800.0],["2005-05-31",14.5978,14.7548,14.467,14.6502,558200.0],["2005-06-01",14.7234,15.0426,14.6658,14.9118,429600.0],["2005-06-02",14.849,14.9118,14.5978,14.8228,319000.0],["2005-06-03",14.8751,15.074,14.8176,14.9379,431800.0],["2005-06-06",14.9379,15.0792,14.8124,14.8751,347100.0],["2005-06-07",14.8647,15.0687,14.7286,14.7496,248800.0],["2005-06-08",14.8228,14.8385,14.6763,14.6972,257700.0],["2005-06-09",14.7077,14.9065,14.5037,14.9065,214200.0],["2005-06-10",14.9902,14.9902,14.6501,14.8542,170400.0],["2005-06-13",14.781,15.0269,14.7182,15.0216,305800.0],["2005-06-14",14.9902,15.0112,14.8385,14.9222,254200.0],["2005-06-15",14.9955,14.9955,14.8333,14.8542,174200.0],["2005-06-16",14.8699,15.0059,14.8071,15.0059,167600.0],["2005-06-17",15.1158,15.21,14.9746,15.2048,366100.0],["2005-06-20",15.1106,15.3251,15.0164,15.3251,232500.0],["2005-06-21",15.2571,15.346,15.1786,15.2257,223400.0],["2005-06-22",15.2519,15.3827,15.2309,15.3356,213000.0],["2005-06-23",15.3408,15.4297,15.1681,15.2989,194900.0],["2005-06-24",15.2989,15.2989,14.8594,14.8647,441900.0],["2005-06-27",14.9222,15.0844,14.7182,15.074,336200.0],["2005-06-28",15.1427,15.1955,15.0475,15.1268,309600.0],["2005-06-29",15.1268,15.2642,15.111,15.222,270700.0],["2005-06-30",15.2642,15.3805,15.222,15.2801,327500.0],["2005-07-01",15.3699,15.5972,15.3277,15.5919,231000.0],["2005-07-05",15.5919,15.5919,15.4704,15.5179,395800.0],["2005-07-06",15.5021,15.5866,15.3858,15.3964,218200.0],["2005-07-07",15.3277,15.5127,15.2537,15.4809,208200.0],["2005-07-08",15.4968,15.5972,15.3964,15.5655,200000.0],["2005-07-11",15.3541,15.6395,15.3382,15.6025,266200.0],["2005-07-12",15.6078,15.6818,15.5232,15.5549,200900.0],["2005-07-13",15.5285,15.5444,15.3594,15.4704,279800.0],["2005-07-14",15.5391,15.5602,15.2801,15.3752,365200.0],["2005-07-15",15.4757,15.5866,15.4228,15.5708,683700.0],["2005-07-18",15.5814,15.5919,15.3858,15.4281,294500.0],["2005-07-19",15.4704,15.5444,15.4069,15.5232,203500.0],["2005-07-20",15.4545,15.6659,15.3964,15.6184,319400.0],["2005-07-21",15.6501,15.7241,15.3805,15.5761,370100.0],["2005-07-22",15.6078,15.7611,15.5866,15.7611,233700.0],["2005-07-25",15.7611,15.9355,15.6976,15.7875,295500.0],["2005-07-26",15.8456,15.9619,15.7188,15.8562,277800.0],["2005-07-27",15.8985,16.02,15.8033,15.8932,368300.0],["2005-07-28",15.8509,15.9513,15.7663,15.9461,310800.0],["2005-07-29",15.8562,16.0729,15.7505,16.0676,297300.0],["2005-08-01",16.0465,16.0676,15.6236,15.6554,460100.0],["2005-08-02",15.6712,15.8879,15.4862,15.8403,278600.0],["2005-08-03",15.8562,16.0465,15.8562,15.9513,266000.0],["2005-08-04",15.8509,15.9038,15.5338,15.5391,315300.0],["2005-08-05",15.5655,15.6871,15.2907,15.4598,243600.0],["2005-08-08",15.4651,15.5919,15.2907,15.3224,180000.0],["2005-08-09",15.3488,15.4334,15.1057,15.1902,230200.0],["2005-08-10",15.1955,15.3435,15.0634,15.2378,244800.0],["2005-08-11",15.2378,15.4545,15.1902,15.3858,242900.0],["2005-08-12",15.3858,15.5391,15.1162,15.5127,274200.0],["2005-08-15",15.5127,15.5285,15.1427,15.2325,650600.0],["2005-08-16",15.2325,15.2748,15.0423,15.074,172700.0],["2005-08-17",15.0211,15.111,14.8044,14.8467,321400.0],["2005-08-18",14.8044,14.926,14.6617,14.9048,308900.0],["2005-08-19",14.9207,15.0105,14.9101,14.9735,251500.0],["2005-08-22",15.0581,15.2537,14.9471,15.074,270400.0],["2005-08-23",15.148,15.3277,15.0951,15.3118,457400.0],["2005-08-24",15.3541,15.5391,15.3541,15.3805,400200.0],["2005-08-25",15.4387,15.5655,15.3541,15.5444,321600.0],["2005-08-26",15.5496,15.5602,15.4387,15.5338,374300.0],["2005-08-29",15.5549,15.5708,15.3805,15.4968,546800.0],["2005-08-30",15.4968,15.7135,15.4757,15.7082,347100.0],["2005-08-31",15.7082,15.9196,15.7082,15.9143,476200.0],["2005-09-01",15.9883,15.9936,15.8033,15.9355,268400.0],["2005-09-02",15.9355,15.9461,15.8298,15.8826,228900.0],["2005-09-06",15.8562,15.8773,15.6924,15.8403,338800.0],["2005-09-07",15.8562,15.9408,15.7664,15.9355,155200.0],["2005-09-08",16.0148,16.0465,15.8615,15.8668,205500.0],["2005-09-09",15.9619,16.0201,15.8615,16.0042,260100.0],["2005-09-12",16.3848,16.76,16.2579,16.6596,788100.0],["2005-09-13",16.7917,16.7917,16.4482,16.4482,505500.0],["2005-09-14",16.1892,17.3572,16.1892,16.9661,1056000.0],["2005-09-15",17.0454,17.1776,16.7336,16.7917,676100.0],["2005-09-16",16.8604,17.2251,16.8393,17.2093,1107100.0],["2005-09-19",17.2516,17.5792,17.1776,17.3414,441000.0],["2005-09-20",19.0274,19.0274,17.8541,17.8752,1053700.0],["2005-09-21",18.0761,18.1553,17.8329,17.8435,512900.0],["2005-09-22",17.8435,17.9598,17.5898,17.8277,606300.0],["2005-09-23",17.8329,17.8964,17.685,17.7219,345700.0],["2005-09-26",17.6744,17.9704,17.5951,17.9228,489700.0],["2005-09-27",17.9334,17.9651,17.6268,17.7484,452100.0],["2005-09-28",17.9296,18.0203,17.7484,17.9563,432100.0],["2005-09-29",18.0096,18.3935,17.9136,18.3935,448700.0],["2005-09-30",18.3935,18.5108,18.0949,18.2335,361300.0],["2005-10-03",18.2442,18.6121,18.2442,18.5481,363600.0],["2005-10-04",18.5481,18.804,18.1802,18.2015,363300.0],["2005-10-05",18.1589,18.3402,17.4925,17.4978,635000.0],["2005-10-06",17.4658,17.5351,16.9647,17.1459,530400.0],["2005-10-07",17.4338,17.8603,17.3379,17.5564,458300.0],["2005-10-10",17.6951,17.7111,17.0659,17.1299,562900.0],["2005-10-11",17.5671,17.5991,17.1939,17.1992,357500.0],["2005-10-12",17.2739,17.3005,16.7034,16.7301,484600.0],["2005-10-13",16.6714,16.7727,16.0956,16.3729,432700.0],["2005-10-14",16.4475,16.5968,16.117,16.5755,376300.0],["2005-10-17",16.7087,16.8527,16.5435,16.6608,510700.0],["2005-10-18",16.6608,16.7034,16.3355,16.3462,293600.0],["2005-10-19",16.2609,16.4102,15.8557,16.3942,460000.0],["2005-10-20",16.3409,16.4848,15.9463,16.069,606800.0],["2005-10-21",16.069,16.2929,15.9623,16.0583,547000.0],["2005-10-24",16.0583,16.2769,15.9943,16.1809,393200.0],["2005-10-25",16.117,16.5861,16.101,16.5648,558800.0],["2005-10-26",16.5595,16.6288,16.3355,16.3729,539500.0],["2005-10-27",16.2876,16.3569,15.8717,15.8717,315600.0],["2005-10-28",15.8504,16.2183,15.7331,15.9837,767100.0],["2005-10-31",16.021,16.2662,15.9144,16.069,530600.0],["2005-11-01",16.0743,16.101,15.8291,15.9144,375400.0],["2005-11-02",15.7917,16.3036,15.7917,16.3036,625800.0],["2005-11-03",16.3515,16.6448,16.2609,16.5861,559400.0],["2005-11-04",16.6341,16.8367,16.4049,16.4315,407200.0],["2005-11-07",16.4795,16.5968,16.101,16.1863,254800.0],["2005-11-08",16.1116,16.2023,15.8184,15.9357,484500.0],["2005-11-09",15.9464,16.3249,15.861,16.1543,298400.0],["2005-11-10",16.1489,16.2076,15.5945,15.909,466600.0],["2005-11-11",15.861,15.9197,15.6958,15.7438,294400.0],["2005-11-14",15.8184,15.9677,15.7064,15.9623,344400.0],["2005-11-15",15.9623,16.2449,15.8664,16.0157,417200.0],["2005-11-16",16.0423,16.3515,15.877,16.2982,571200.0],["2005-11-17",16.4315,16.7887,16.4315,16.5595,589200.0],["2005-11-18",16.6448,16.858,16.5541,16.8527,586200.0],["2005-11-21",17.05,17.1246,16.826,17.0126,557500.0],["2005-11-22",17.0873,17.1832,16.8314,17.05,488700.0],["2005-11-23",17.0606,17.2259,16.986,17.1353,272000.0],["2005-11-25",17.1619,17.4232,17.1459,17.3805,200200.0],["2005-11-28",17.3592,17.3645,16.7727,16.7834,447400.0],["2005-11-29",16.89,17.0286,16.8314,16.9806,372700.0],["2005-11-30",16.9807,17.2312,16.954,17.1939,491700.0],["2005-12-01",17.3272,17.4871,17.2579,17.4551,336200.0],["2005-12-02",17.4871,17.7057,17.2526,17.3912,238600.0],["2005-12-05",17.4552,17.5138,17.2419,17.4925,392700.0],["2005-12-06",17.4871,17.759,17.4605,17.6311,436600.0],["2005-12-07",17.7004,17.7377,17.4658,17.5671,483500.0],["2005-12-08",17.5671,17.6737,17.3965,17.6524,292600.0],["2005-12-09",17.8603,18.0949,17.8443,18.0149,556700.0],["2005-12-12",18.1269,18.1482,17.9137,18.0949,463700.0],["2005-12-13",18.0736,18.1802,18.0096,18.0683,530500.0],["2005-12-14",18.0469,18.1802,17.9883,18.1216,435800.0],["2005-12-15",18.1216,18.1376,17.8443,17.9243,390000.0],["2005-12-16",18.1269,18.1269,17.7164,17.7697,449200.0],["2005-12-19",17.7217,17.7644,17.4552,17.4925,371600.0],["2005-12-20",17.4925,17.5991,17.3592,17.5458,453800.0],["2005-12-21",17.5724,17.7697,17.2952,17.4445,411000.0],["2005-12-22",17.4605,17.5564,17.2152,17.2685,371800.0],["2005-12-23",17.2206,17.4018,17.0819,17.3645,246400.0],["2005-12-27",17.2899,17.3645,16.6768,16.6981,707100.0],["2005-12-28",16.8057,16.9456,16.7088,16.8326,575200.0],["2005-12-29",16.8864,17.0479,16.768,16.7734,317600.0],["2005-12-30",16.7734,16.881,16.4559,16.7842,370700.0],["2006-01-03",16.9187,17.3546,16.7304,17.3277,397300.0],["2006-01-04",17.3116,17.3169,17.0479,17.2577,305500.0],["2006-01-05",17.2631,17.3169,16.9295,17.29,380300.0],["2006-01-06",17.4246,17.4407,17.1447,17.3331,326200.0],["2006-01-09",17.3008,17.4515,17.2631,17.3977,258600.0],["2006-01-10",17.3976,17.4568,17.247,17.3923,402500.0],["2006-01-11",17.3869,17.5645,17.29,17.5214,294200.0],["2006-01-12",17.5483,17.8927,17.4891,17.586,363700.0],["2006-01-13",17.586,18.0703,17.5591,18.0111,584700.0],["2006-01-17",18.0595,18.2102,18.0273,18.1887,576700.0],["2006-01-18",18.0542,18.1725,17.8012,17.9412,390100.0],["2006-01-19",17.9465,18.1403,17.7474,18.0434,764900.0],["2006-01-20",19.0658,19.0658,18.0057,18.0057,796900.0],["2006-01-23",18.0057,18.0757,17.882,17.9089,246700.0],["2006-01-24",17.8927,18.151,17.8551,17.9734,344800.0],["2006-01-25",18.0326,18.1295,17.5968,17.7636,328800.0],["2006-01-26",17.812,17.9519,17.4353,17.5645,464800.0],["2006-01-27",17.6398,17.8873,17.586,17.8658,342100.0],["2006-01-30",17.8927,17.9573,17.6452,17.6506,505300.0],["2006-01-31",17.6506,17.8281,17.6129,17.7044,634300.0],["2006-02-01",17.7582,17.9842,17.7582,17.8658,542800.0],["2006-02-02",17.8012,17.8335,17.4084,17.5429,594300.0],["2006-02-03",17.4622,17.6506,17.1932,17.5322,391900.0],["2006-02-06",17.6667,17.6829,17.4138,17.5053,412300.0],["2006-02-07",17.4084,17.5268,17.3869,17.4461,479200.0],["2006-02-08",17.3815,17.3815,16.7896,16.9295,677700.0],["2006-02-09",16.9187,17.4837,16.8972,16.9994,537400.0],["2006-02-10",17.0263,17.0317,16.6012,16.6981,584600.0],["2006-02-13",16.5851,16.8165,16.5797,16.6766,589500.0],["2006-02-14",16.6766,16.7088,16.4774,16.5474,625000.0],["2006-02-15",16.5474,16.7842,16.4667,16.542,397800.0],["2006-02-16",16.6389,16.838,16.5743,16.7949,342200.0],["2006-02-17",16.8003,17.1124,16.7088,16.9833,363200.0],["2006-02-21",17.1017,17.4299,17.0048,17.3331,389700.0],["2006-02-22",17.2577,17.4407,17.2524,17.3707,584000.0],["2006-02-23",17.3277,17.4676,17.2416,17.3815,491200.0],["2006-02-24",17.4891,17.5107,17.3707,17.4568,426900.0],["2006-02-27",17.4568,17.5967,17.4299,17.4353,334800.0],["2006-02-28",17.3546,17.5107,17.3116,17.4246,488200.0],["2006-03-01",17.5107,17.516,17.3115,17.4945,341100.0],["2006-03-02",17.5053,17.5967,17.403,17.5429,285900.0],["2006-03-03",17.4891,17.6398,17.4837,17.5268,246900.0],["2006-03-06",17.4622,17.4622,17.0479,17.247,440700.0],["2006-03-07",17.1663,17.2201,16.9295,16.9671,383600.0],["2006-03-08",16.9241,17.0586,16.8111,16.9187,383700.0],["2006-03-09",16.9994,17.0425,16.881,16.8864,205500.0],["2006-03-10",16.8918,17.0909,16.7519,17.021,346100.0],["2006-03-13",17.064,17.3062,17.0156,17.2254,178500.0],["2006-03-14",17.1609,17.3492,17.0694,17.3438,350100.0],["2006-03-15",17.3438,17.4138,17.3008,17.3492,346000.0],["2006-03-16",17.3546,17.4838,17.3169,17.4246,289000.0],["2006-03-17",17.5322,17.5914,17.4246,17.586,472500.0],["2006-03-20",17.5645,17.6237,17.4784,17.5214,424100.0],["2006-03-21",17.4891,17.6237,17.2362,17.3331,514000.0],["2006-03-22",17.3277,17.5483,17.2739,17.4838,281100.0],["2006-03-23",17.5322,17.5322,17.2739,17.29,280700.0],["2006-03-24",17.2954,17.4945,17.2201,17.4838,418900.0],["2006-03-27",17.4837,17.5698,17.3707,17.5429,598300.0],["2006-03-28",17.4891,17.7474,17.3815,17.6452,485400.0],["2006-03-29",17.6832,17.9764,17.6452,17.8406,497800.0],["2006-03-30",17.9492,18.0632,17.8352,17.8895,432600.0],["2006-03-31",17.8895,17.9275,17.5963,17.7646,258200.0],["2006-04-03",17.7701,17.9872,17.6615,17.7864,343900.0],["2006-04-04",17.7863,17.7972,17.5529,17.58,407400.0],["2006-04-05",17.4009,17.7646,17.3737,17.6506,383200.0],["2006-04-06",17.694,17.9709,17.618,17.9275,473600.0],["2006-04-07",17.9329,18.0198,17.7701,17.9655,446900.0],["2006-04-10",18.0252,18.0524,17.7538,17.8135,383300.0],["2006-04-11",17.8895,17.9058,17.504,17.5312,277200.0],["2006-04-12",17.5312,17.5692,17.1457,17.2217,479700.0],["2006-04-13",17.2271,17.238,17.01,17.1023,268900.0],["2006-04-17",17.1728,17.4497,17.1511,17.428,358500.0],["2006-04-18",17.5312,17.8081,17.4823,17.8026,465400.0],["2006-04-19",17.8026,18.1067,17.7918,17.9818,575300.0],["2006-04-20",17.8895,18.1447,17.8189,17.9492,236700.0],["2006-04-21",18.0415,18.1935,17.9438,18.123,457800.0],["2006-04-24",18.1175,18.1175,17.8841,18.0795,245400.0],["2006-04-25",18.1067,18.1501,17.7483,17.9112,361600.0],["2006-04-26",17.9709,18.0795,17.8189,17.8406,240700.0],["2006-04-27",17.7321,18.1718,17.6615,17.8244,304400.0],["2006-04-28",17.8569,18.161,17.5637,18.0524,726000.0],["2006-05-01",18.123,18.3564,18.0795,18.3184,358000.0],["2006-05-02",18.389,18.4379,18.1664,18.4216,356200.0],["2006-05-03",18.4161,18.4216,18.1773,18.2478,190400.0],["2006-05-04",18.161,18.4324,18.0958,18.351,272500.0],["2006-05-05",18.4324,18.693,18.2533,18.617,541100.0],["2006-05-08",18.5953,18.9971,18.5193,18.9645,611100.0],["2006-05-09",18.9699,19.1165,18.9428,19.0731,474600.0],["2006-05-10",19.0351,19.1382,18.9808,19.0351,292500.0],["2006-05-11",19.0785,19.198,18.9645,19.0622,375300.0],["2006-05-12",18.9971,19.0622,18.8613,18.9048,832200.0],["2006-05-15",18.7853,18.9265,18.6062,18.7908,420700.0],["2006-05-16",18.7853,18.8939,18.541,18.7202,343000.0],["2006-05-17",18.5845,18.731,18.351,18.4759,522800.0],["2006-05-18",18.5464,18.6387,18.3293,18.3999,521800.0],["2006-05-19",18.4324,18.8939,18.3184,18.7908,808700.0],["2006-05-22",18.6767,18.9482,18.5627,18.8451,606700.0],["2006-05-23",18.9156,19.0785,18.731,18.7745,513600.0],["2006-05-24",18.7799,18.8668,18.3781,18.7528,699900.0],["2006-05-25",18.9156,19.198,18.7528,19.1925,537900.0],["2006-05-26",19.1762,19.2305,19.0459,19.2197,236000.0],["2006-05-30",19.2414,19.5346,19.1708,19.3011,333600.0],["2006-05-31",19.1925,19.4749,18.9536,19.4368,1124200.0],["2006-06-01",19.4368,19.8169,19.3771,19.8115,716000.0],["2006-06-02",19.8115,19.9526,19.616,19.616,650900.0],["2006-06-05",19.616,19.7029,19.2577,19.3065,455000.0],["2006-06-06",19.274,19.5129,19.0025,19.3011,645800.0],["2006-06-07",19.2523,19.3446,18.9754,18.9808,557400.0],["2006-06-08",18.9808,19.1871,18.7473,19.1545,523900.0],["2006-06-09",19.1328,19.2088,18.9536,19.0188,461900.0],["2006-06-12",18.351,18.9754,18.1881,18.6768,794100.0],["2006-06-13",18.5953,18.7039,18.2044,18.2587,819000.0],["2006-06-14",18.2207,18.4487,18.0144,18.4161,694000.0],["2006-06-15",18.5139,18.8179,18.4324,18.7962,639100.0],["2006-06-16",18.8776,18.9482,18.5302,18.731,624400.0],["2006-06-19",18.6876,18.6985,18.1935,18.237,653600.0],["2006-06-20",18.2207,18.4216,18.0578,18.2316,676900.0],["2006-06-21",18.1881,18.5627,18.161,18.427,352200.0],["2006-06-22",18.3564,18.4759,18.2696,18.3836,403300.0],["2006-06-23",18.4596,18.8994,18.3836,18.6876,618000.0],["2006-06-26",18.6822,18.8559,18.6062,18.7256,341000.0],["2006-06-27",18.731,18.9156,18.6225,18.7962,356300.0],["2006-06-28",18.8236,19.1412,18.7633,19.0974,457900.0],["2006-06-29",19.1686,19.4917,19.1138,19.4425,496500.0],["2006-06-30",19.426,19.5301,19.2015,19.2453,525000.0],["2006-07-03",19.2179,19.4808,19.1686,19.4425,195000.0],["2006-07-05",19.4424,19.4424,19.1412,19.3548,679100.0],["2006-07-06",19.3548,19.5629,19.2124,19.3384,286000.0],["2006-07-07",19.3384,19.6287,19.2562,19.3493,316100.0],["2006-07-10",19.3493,19.9354,19.3493,19.8423,616100.0],["2006-07-11",19.8915,20.1873,19.8094,20.0997,390400.0],["2006-07-12",19.908,20.1599,19.8532,19.9901,282900.0],["2006-07-13",19.9792,20.1216,19.5575,19.6725,387400.0],["2006-07-14",19.667,19.8915,19.4315,19.8368,567900.0],["2006-07-17",19.8368,20.1982,19.8368,19.9189,586100.0],["2006-07-18",20.0011,20.023,19.6834,19.8477,422200.0],["2006-07-19",19.8477,20.0668,19.8258,19.9682,509600.0],["2006-07-20",19.8861,19.9737,19.7711,19.782,329300.0],["2006-07-21",19.8532,20.0339,19.7546,20.0175,622800.0],["2006-07-24",20.0175,20.3516,20.0175,20.3352,588900.0],["2006-07-25",20.3845,20.4666,20.0285,20.0778,1196200.0],["2006-07-26",20.0175,20.3516,19.9573,20.2968,604900.0],["2006-07-27",20.3297,20.4392,20.1161,20.1599,454600.0],["2006-07-28",20.1599,20.3735,20.1325,20.2366,277200.0],["2006-07-31",20.264,20.4995,20.1544,20.3406,345300.0],["2006-08-01",20.2421,20.5816,20.1325,20.5652,357700.0],["2006-08-02",20.6966,20.8062,20.5104,20.6035,353100.0],["2006-08-03",20.6035,20.724,20.4118,20.483,345700.0],["2006-08-04",20.7952,21.4469,20.483,21.2388,924000.0],["2006-08-07",21.2772,21.31,20.7459,20.8116,541300.0],["2006-08-08",20.8116,21.1676,20.7897,20.8335,509400.0],["2006-08-09",20.8828,21.3155,20.8719,20.9869,477400.0],["2006-08-10",20.9212,21.0745,20.8062,20.9376,485700.0],["2006-08-11",20.9102,20.965,20.6583,20.6747,316500.0],["2006-08-14",20.6912,21.1019,20.6035,20.6692,456400.0],["2006-08-15",20.8062,21.0636,20.724,21.0362,494400.0],["2006-08-16",21.1567,21.2553,21.0362,21.08,325400.0],["2006-08-17",20.9814,21.0855,20.724,20.7678,325300.0],["2006-08-18",20.8335,20.9212,20.735,20.7514,336500.0],["2006-08-21",20.6802,20.8828,20.609,20.7021,311900.0],["2006-08-22",20.6528,20.8609,20.6528,20.7842,180700.0],["2006-08-23",20.8116,20.8938,20.4064,20.4776,212900.0],["2006-08-24",20.5816,20.735,20.5378,20.6966,236200.0],["2006-08-25",20.7514,20.9157,20.5652,20.7185,354000.0],["2006-08-28",20.6473,20.8116,20.6419,20.7569,233600.0],["2006-08-29",20.7131,20.7569,20.5104,20.6309,237300.0],["2006-08-30",20.6309,20.7131,20.5104,20.5926,312500.0],["2006-08-31",20.6419,20.9431,20.6364,20.9048,422500.0],["2006-09-01",20.9486,21.069,20.8774,20.9979,335900.0],["2006-09-05",20.9978,21.2005,20.8993,21.0581,270100.0],["2006-09-06",20.9321,21.0088,20.6419,20.6911,324500.0],["2006-09-07",20.609,20.713,20.4502,20.5597,237900.0],["2006-09-08",20.5652,20.6583,20.4337,20.4392,346900.0],["2006-09-11",20.3133,20.3242,20.1325,20.1928,413600.0],["2006-09-12",20.2421,20.4173,20.2147,20.2914,342500.0],["2006-09-13",20.3352,20.4776,20.2913,20.3242,275800.0],["2006-09-14",20.2914,20.4776,20.2037,20.2804,454400.0],["2006-09-15",20.3845,20.4502,19.9847,20.0449,765800.0],["2006-09-18",20.0394,20.3352,19.9682,20.2968,402100.0],["2006-09-19",20.2475,20.5159,20.0449,20.2694,374700.0],["2006-09-20",20.2694,20.3899,20.1654,20.1982,362100.0],["2006-09-21",20.1599,20.3187,19.9901,20.0558,427300.0],["2006-09-22",20.0832,20.1106,19.8149,19.8587,377000.0],["2006-09-25",19.8587,19.8806,19.3986,19.7492,794100.0],["2006-09-26",19.667,20.0997,19.6287,20.023,623400.0],["2006-09-27",20.0175,20.288,19.9678,20.2328,724000.0],["2006-09-28",20.2549,20.4151,20.2218,20.2439,259900.0],["2006-09-29",20.1721,20.2825,20.0561,20.0727,511800.0],["2006-10-02",20.0727,20.2052,20.0396,20.1224,352100.0],["2006-10-03",20.1224,20.1224,19.6917,19.6972,840700.0],["2006-10-04",19.6917,19.8518,19.5923,19.7745,960600.0],["2006-10-05",19.78,20.0009,19.769,19.9346,793000.0],["2006-10-06",19.6033,19.7138,19.3383,19.653,1294900.0],["2006-10-09",19.6806,19.7469,19.6033,19.6641,589800.0],["2006-10-10",19.6585,19.8132,19.6364,19.7579,494100.0],["2006-10-11",19.7579,19.9236,19.7137,19.8131,550300.0],["2006-10-12",19.8518,20.0175,19.8132,20.0119,228100.0],["2006-10-13",20.0616,20.1666,20.0395,20.1058,285600.0],["2006-10-16",20.1113,20.4151,19.8076,19.9899,1082800.0],["2006-10-17",19.9125,20.0672,19.7855,19.8739,951200.0],["2006-10-18",19.8739,20.0616,19.8628,19.8739,1022800.0],["2006-10-19",19.8739,20.0561,19.8187,20.0285,508500.0],["2006-10-20",20.034,20.3267,19.9181,20.3212,1099400.0],["2006-10-23",20.2383,20.3874,20.1555,20.3598,969200.0],["2006-10-24",20.277,20.5476,20.2273,20.5421,826500.0],["2006-10-25",20.5089,20.901,20.4979,20.8182,626600.0],["2006-10-26",20.8347,20.9617,20.774,20.9286,649400.0],["2006-10-27",20.8458,20.9396,20.7685,20.8126,638000.0],["2006-10-30",20.7298,20.7906,20.4979,20.6304,357200.0],["2006-10-31",20.6691,20.8679,20.5973,20.6525,651500.0],["2006-11-01",20.7353,20.8016,20.4758,20.5089,621400.0],["2006-11-02",20.4537,20.9893,20.4261,20.8789,1035900.0],["2006-11-03",20.9838,21.1495,20.9562,21.0501,899500.0],["2006-11-06",21.1108,21.1274,20.912,21.0887,601100.0],["2006-11-07",21.0446,21.2268,21.0335,21.0777,379100.0],["2006-11-08",20.9728,21.536,20.9396,21.3428,588500.0],["2006-11-09",21.282,21.5912,21.2599,21.536,879100.0],["2006-11-10",20.9949,21.2599,20.6967,21.0004,2056800.0],["2006-11-13",20.8734,20.9286,20.5531,20.785,1163500.0],["2006-11-14",20.7464,20.901,20.6415,20.8513,595700.0],["2006-11-15",20.7906,21.2378,20.7188,21.2268,646900.0],["2006-11-16",21.2489,21.3262,21.0667,21.1108,694600.0],["2006-11-17",21.1108,21.1108,20.7188,20.8347,793500.0],["2006-11-20",20.7906,20.89,20.5365,20.5807,662800.0],["2006-11-21",20.5807,20.6194,20.4427,20.5862,679100.0],["2006-11-22",20.5421,20.5752,20.3764,20.5255,880300.0],["2006-11-24",20.4868,20.6194,20.4648,20.5034,232100.0],["2006-11-27",20.404,20.5421,20.1555,20.3433,776100.0],["2006-11-28",20.3101,20.6525,20.3101,20.5973,487900.0],["2006-11-29",20.6636,20.9065,20.6636,20.8568,325600.0],["2006-11-30",20.8513,21.0611,20.8292,20.9286,688600.0],["2006-12-01",20.8513,21.2434,20.8016,21.2102,939400.0],["2006-12-04",21.2047,21.6354,21.1826,21.5857,871900.0],["2006-12-05",21.6133,21.8453,21.5084,21.8232,809800.0],["2006-12-06",21.8287,21.8839,21.7127,21.7569,542000.0],["2006-12-07",21.7569,21.7956,21.5912,21.7624,1035800.0],["2006-12-08",21.7624,21.9888,21.7403,21.8287,762900.0],["2006-12-11",21.7956,21.8729,21.7514,21.8232,404100.0],["2006-12-12",21.768,21.9336,21.768,21.9226,352900.0],["2006-12-13",21.9226,21.9888,21.8232,21.8342,312400.0],["2006-12-14",21.8287,22.0827,21.8121,21.9612,377800.0],["2006-12-15",22.033,22.1214,22.0054,22.0993,591500.0],["2006-12-18",22.1103,22.2042,21.8508,21.8618,708600.0],["2006-12-19",21.8397,22.1103,21.7017,22.0551,426500.0],["2006-12-20",22.0606,22.1103,21.8784,21.9115,289700.0],["2006-12-21",21.9115,21.9888,21.6299,21.6962,319100.0],["2006-12-22",21.6686,21.8397,21.6023,21.7072,395300.0],["2006-12-26",21.7017,21.7845,21.652,21.7569,446100.0],["2006-12-27",21.7847,21.8905,21.7235,21.8738,240000.0],["2006-12-28",21.8793,21.9016,21.6679,21.679,354200.0],["2006-12-29",21.6122,21.6846,21.423,21.4453,348900.0],["2007-01-03",21.5343,21.5622,20.9056,21.1504,821100.0],["2007-01-04",21.1448,21.2005,20.8499,20.9556,531100.0],["2007-01-05",20.8499,20.861,20.555,20.733,398000.0],["2007-01-08",20.811,20.9334,20.683,20.9111,448200.0],["2007-01-09",20.9111,20.9167,20.6663,20.8889,329600.0],["2007-01-10",20.8388,20.8666,20.5884,20.811,408300.0],["2007-01-11",20.8666,21.156,20.8388,21.0113,411500.0],["2007-01-12",20.9668,21.1726,20.9668,21.1393,321400.0],["2007-01-16",21.1448,21.4954,21.1448,21.4453,682300.0],["2007-01-17",21.4787,21.7291,21.4731,21.718,543800.0],["2007-01-18",21.6623,21.8459,21.5176,21.5343,553100.0],["2007-01-19",21.5343,21.6679,21.4731,21.5955,627100.0],["2007-01-22",21.6122,21.6512,21.5288,21.5955,394000.0],["2007-01-23",21.6234,22.1297,21.5399,21.9684,964900.0],["2007-01-24",21.9183,22.1687,21.9016,22.1631,341700.0],["2007-01-25",22.1353,22.1631,22.024,22.0797,533200.0],["2007-01-26",22.1075,22.2521,22.0018,22.1854,365900.0],["2007-01-29",22.1576,22.3022,22.1576,22.2633,527900.0],["2007-01-30",22.3078,22.7808,22.2577,22.7529,628500.0],["2007-01-31",22.6695,22.6862,22.4246,22.6417,644700.0],["2007-02-01",22.6528,22.8086,22.5916,22.7529,750200.0],["2007-02-02",22.8086,22.842,22.6417,22.8364,754100.0],["2007-02-05",22.8531,23.1313,22.6584,22.8086,430900.0],["2007-02-06",22.8865,24.3666,22.8475,24.0216,1707900.0],["2007-02-07",23.9827,24.0662,23.7657,23.927,1063200.0],["2007-02-08",23.838,24.094,23.7156,24.0439,700300.0],["2007-02-09",24.0383,24.0717,23.7323,23.9326,554000.0],["2007-02-12",23.9326,24.0328,23.621,23.71,594400.0],["2007-02-13",23.7323,23.9048,23.6266,23.7991,580800.0],["2007-02-14",23.7991,23.8213,23.5598,23.621,986100.0],["2007-02-15",23.5709,23.5876,23.3706,23.5487,546500.0],["2007-02-16",23.5542,23.5876,23.3428,23.4262,524400.0],["2007-02-20",23.3984,23.5097,23.2927,23.493,306900.0],["2007-02-21",23.404,23.5765,23.365,23.4708,334400.0],["2007-02-22",23.4318,23.5932,23.3205,23.4207,759200.0],["2007-02-23",23.3817,23.5765,23.3316,23.4708,609900.0],["2007-02-26",23.6433,23.8825,23.621,23.7935,910300.0],["2007-02-27",23.5653,23.7879,23.2537,23.4596,681900.0],["2007-02-28",23.4652,23.5542,23.237,23.2537,644900.0],["2007-03-01",23.1536,23.5709,22.9143,23.3595,593000.0],["2007-03-02",23.3595,23.4095,22.9922,23.0423,533600.0],["2007-03-05",22.9254,23.0367,22.714,22.7585,585400.0],["2007-03-06",22.842,23.0979,22.8364,23.0033,424100.0],["2007-03-07",22.9477,23.1425,22.8531,22.9032,601300.0],["2007-03-08",23.0256,23.1313,22.8865,22.9366,638900.0],["2007-03-09",23.059,23.0979,22.842,22.9421,635400.0],["2007-03-12",22.9366,23.0479,22.803,22.9421,765500.0],["2007-03-13",22.8308,22.9755,22.7251,22.7808,820000.0],["2007-03-14",22.8142,22.9088,22.5137,22.8698,884600.0],["2007-03-15",22.8253,23.1425,22.8253,23.1091,589500.0],["2007-03-16",23.1258,23.1925,22.8364,22.9087,396300.0],["2007-03-19",23.0145,23.2148,22.97,23.148,219100.0],["2007-03-20",23.0868,23.4763,23.0757,23.4763,286900.0],["2007-03-21",23.5487,23.8658,23.4596,23.7378,389000.0],["2007-03-22",23.71,24.1608,23.71,24.1385,674000.0],["2007-03-23",24.222,24.2609,24.0049,24.0439,395200.0],["2007-03-26",24.0495,24.2275,23.9938,24.2275,298800.0],["2007-03-27",24.1496,24.1496,23.9437,23.9994,275200.0],["2007-03-28",24.0106,24.2571,23.9546,24.0778,464000.0],["2007-03-29",24.1619,24.2908,23.977,24.1787,391000.0],["2007-03-30",24.2011,24.3692,23.9714,24.2403,443800.0],["2007-04-02",24.2515,24.8735,24.2515,24.7334,562900.0],["2007-04-03",24.7278,24.8231,24.4533,24.7446,398200.0],["2007-04-04",24.7502,25.2489,24.7334,25.2489,673100.0],["2007-04-05",25.2041,25.5683,24.9632,25.5515,784600.0],["2007-04-09",25.5403,26.3976,25.4955,26.1175,1186900.0],["2007-04-10",26.067,26.2632,25.8765,26.1567,528900.0],["2007-04-11",26.2015,26.2015,25.927,25.983,455600.0],["2007-04-12",25.9325,25.983,25.6636,25.9269,506500.0],["2007-04-13",25.9942,25.9942,25.7813,25.8149,323000.0],["2007-04-16",25.9157,25.9494,25.7084,25.8261,415900.0],["2007-04-17",25.7869,25.9213,25.6748,25.8597,462900.0],["2007-04-18",25.7532,26.3304,25.5739,25.7813,618400.0],["2007-04-19",25.6412,25.714,25.4451,25.6244,362500.0],["2007-04-20",25.1313,25.8821,25.1313,25.8821,782300.0],["2007-04-23",25.3778,26.1119,25.3778,26.0166,670600.0],["2007-04-24",25.9662,26.0895,25.9045,26.0558,311300.0],["2007-04-25",26.1119,26.5825,26.1119,26.5377,373100.0],["2007-04-26",26.5545,26.7226,26.3304,26.6498,543300.0],["2007-04-27",26.6554,26.8235,26.4369,26.7619,432700.0],["2007-04-30",26.7226,26.7563,26.336,26.3416,300800.0],["2007-05-01",26.2856,26.4425,26.1623,26.3304,489300.0],["2007-05-02",26.2576,26.605,26.2239,26.5938,399000.0],["2007-05-03",26.5825,26.6218,26.3976,26.5489,342000.0],["2007-05-04",26.5489,26.7002,26.392,26.6106,348100.0],["2007-05-07",26.5433,26.6946,26.4481,26.5826,335000.0],["2007-05-08",26.2519,26.4761,26.039,26.4257,304100.0],["2007-05-09",26.3416,26.4256,26.2071,26.364,378000.0],["2007-05-10",26.2239,26.2968,25.8429,25.8485,321200.0],["2007-05-11",25.9157,25.9886,25.7925,25.9382,478600.0],["2007-05-14",25.8989,26.1791,25.8205,25.9606,327500.0],["2007-05-15",25.9101,26.2912,25.9101,25.9606,350600.0],["2007-05-16",25.9606,26.0446,25.8205,25.9101,339600.0],["2007-05-17",25.9045,26.039,25.8093,25.9213,338400.0],["2007-05-18",25.955,26.1119,25.8429,25.9157,451300.0],["2007-05-21",25.9325,26.3696,25.9269,26.2239,559300.0],["2007-05-22",26.1959,26.6666,26.1959,26.2351,640900.0],["2007-05-23",26.1959,26.4088,25.8541,25.9045,404300.0],["2007-05-24",25.8541,26.011,25.2769,25.333,710000.0],["2007-05-25",25.4395,25.5795,25.1649,25.3386,324700.0],["2007-05-29",25.3442,25.686,25.305,25.4675,381500.0],["2007-05-30",25.2938,25.7644,25.2938,25.7644,781400.0],["2007-05-31",25.7925,25.8653,25.4507,25.5291,658700.0],["2007-06-01",25.6972,25.8149,25.5291,25.5739,470200.0],["2007-06-04",25.4787,25.9998,25.4787,25.9326,478100.0],["2007-06-05",25.8037,26.1007,25.6132,26.0614,684400.0],["2007-06-06",26.2519,26.3024,25.5739,25.5963,652200.0],["2007-06-07",25.5739,25.686,24.7222,24.7222,757300.0],["2007-06-08",24.7278,24.8455,24.358,24.627,646900.0],["2007-06-11",24.5877,24.8623,24.5317,24.8007,545200.0],["2007-06-12",24.8007,24.8623,24.4701,24.5149,451900.0],["2007-06-13",24.5149,24.8343,24.5149,24.7558,527300.0],["2007-06-14",24.7502,25.277,24.7502,25.2209,440000.0],["2007-06-15",25.3386,25.7813,25.3386,25.5515,507100.0],["2007-06-18",25.6524,25.6692,25.333,25.3834,348300.0],["2007-06-19",25.3162,25.3218,25.1032,25.1929,342500.0],["2007-06-20",25.2153,25.4114,24.7278,24.7334,444300.0],["2007-06-21",24.7222,25.2321,24.5877,25.0472,627800.0],["2007-06-22",24.9295,25.1313,24.7222,24.9688,779800.0],["2007-06-25",24.9744,25.1144,24.6718,24.6718,643400.0],["2007-06-26",24.7839,24.8063,24.3804,24.4308,626200.0],["2007-06-27",24.4083,24.4139,24.1261,24.3801,939000.0],["2007-06-28",24.4308,24.5663,24.1261,24.2164,1070100.0],["2007-06-29",24.2277,24.5381,24.1882,24.4421,778700.0],["2007-07-02",24.6114,25.0629,24.6114,24.809,809000.0],["2007-07-03",24.7751,24.8033,24.4421,24.5719,400600.0],["2007-07-05",24.5776,24.792,24.4308,24.5889,594100.0],["2007-07-06",24.5437,24.7187,24.3744,24.6396,321100.0],["2007-07-09",24.7243,24.9275,24.6679,24.8485,339800.0],["2007-07-10",24.7412,24.8936,24.5437,24.6396,679900.0],["2007-07-11",24.7187,24.9839,24.5437,24.8767,626800.0],["2007-07-12",25.0234,25.2548,24.9218,25.1419,438600.0],["2007-07-13",25.1137,25.3902,25.0742,25.2548,271700.0],["2007-07-16",25.2322,25.2548,24.9218,24.9444,548200.0],["2007-07-17",24.9444,25.3451,24.8315,24.8485,695300.0],["2007-07-18",24.7807,25.2435,24.7694,25.2266,727600.0],["2007-07-19",25.4128,25.9828,25.3338,25.9377,647700.0],["2007-07-20",25.9377,26.3666,25.9038,25.9602,890300.0],["2007-07-23",26.0167,26.2255,25.9602,25.9602,505500.0],["2007-07-24",25.9715,25.9715,25.046,25.1871,511700.0],["2007-07-25",25.3564,25.6611,25.0629,25.4692,671500.0],["2007-07-26",25.3959,25.5878,24.8259,25.1137,1009000.0],["2007-07-27",24.9162,25.1137,24.5493,24.6001,1318500.0],["2007-07-30",24.6791,25.1137,24.5606,24.9444,669600.0],["2007-07-31",25.0968,25.2999,24.4196,24.4647,1074300.0],["2007-08-01",24.4873,24.8315,24.222,24.7582,646200.0],["2007-08-02",24.7525,25.0799,24.5437,25.0347,800800.0],["2007-08-03",25.1476,25.7684,24.7017,24.7751,1202600.0],["2007-08-06",24.871,24.9557,23.2796,24.6679,1257000.0],["2007-08-07",24.5494,25.2604,24.3688,25.1081,793400.0],["2007-08-08",25.0403,25.949,24.8372,25.5313,1035100.0],["2007-08-09",25.1194,25.9715,24.809,24.8202,1017700.0],["2007-08-10",24.9896,25.1137,24.5324,24.9613,950500.0],["2007-08-13",25.0855,25.1137,24.5494,24.634,565200.0],["2007-08-14",24.6397,24.9162,24.2502,24.2559,726600.0],["2007-08-15",24.2446,24.5889,23.8608,23.9511,595600.0],["2007-08-16",23.7028,24.2277,23.1103,24.0527,1236100.0],["2007-08-17",24.2672,24.5494,23.9229,24.4083,713400.0],["2007-08-20",24.4083,24.5494,23.8834,24.2785,491000.0],["2007-08-21",24.143,24.5155,24.1092,24.3405,429600.0],["2007-08-22",24.476,24.8767,24.4196,24.8372,466400.0],["2007-08-23",24.9557,25.2266,24.8146,25.1476,600900.0],["2007-08-24",25.0686,25.3959,25.0347,25.3959,232100.0],["2007-08-27",25.3959,25.3959,24.8993,24.967,233300.0],["2007-08-28",24.8428,24.9557,24.2672,24.3293,500200.0],["2007-08-29",24.5211,25.0347,24.5211,25.0291,316500.0],["2007-08-30",24.7751,25.3394,24.7751,24.9218,552500.0],["2007-08-31",25.1137,25.2774,24.8936,25.0234,308600.0],["2007-09-04",25.046,25.3789,24.871,25.1476,419600.0],["2007-09-05",25.0008,25.1645,24.7638,24.9896,458500.0],["2007-09-06",25.0968,25.2661,24.9331,25.0968,416600.0],["2007-09-07",24.8259,24.967,24.555,24.6792,409100.0],["2007-09-10",24.7751,24.8033,24.38,24.5042,513800.0],["2007-09-11",24.6001,24.7412,24.4195,24.5494,411400.0],["2007-09-12",24.5324,25.0573,24.5268,24.967,365400.0],["2007-09-13",25.1137,25.1871,24.792,24.9388,315700.0],["2007-09-14",24.6792,25.0065,24.6679,24.888,316900.0],["2007-09-17",24.8315,25.0742,24.7469,24.9726,417800.0],["2007-09-18",25.0855,25.7627,25.029,25.6216,731100.0],["2007-09-19",25.6216,25.9151,25.5878,25.6498,634400.0],["2007-09-20",25.6442,25.8135,25.4862,25.5934,438400.0],["2007-09-21",25.7176,25.7176,25.441,25.6329,668800.0],["2007-09-24",25.6386,25.6837,25.5088,25.6329,368700.0],["2007-09-25",25.5088,25.6724,25.4467,25.6555,437700.0],["2007-09-26",25.8544,26.1385,25.7976,26.0533,430100.0],["2007-09-27",26.1953,26.5874,26.1158,26.434,476900.0],["2007-09-28",26.4851,26.7067,26.3658,26.5987,374700.0],["2007-10-01",26.6272,26.9567,26.5362,26.9226,436500.0],["2007-10-02",26.9567,27.0192,26.4965,26.9681,442200.0],["2007-10-03",26.8658,27.1442,26.701,27.0931,381600.0],["2007-10-04",27.1897,27.1954,26.8999,27.0704,252600.0],["2007-10-05",27.2068,27.2749,26.9397,27.0363,385400.0],["2007-10-08",26.9454,27.0988,26.7919,26.8203,240500.0],["2007-10-09",26.917,27.5477,26.8829,27.5477,350900.0],["2007-10-10",27.5477,27.6784,27.3033,27.6102,470100.0],["2007-10-11",27.6727,28.008,27.5647,27.7863,424500.0],["2007-10-12",27.5022,27.6159,26.4624,26.6044,966400.0],["2007-10-15",26.559,26.8147,26.1157,26.6044,664600.0],["2007-10-16",26.6613,26.809,26.3885,26.6272,484900.0],["2007-10-17",26.7124,26.7124,26.2805,26.6215,604900.0],["2007-10-18",26.5703,26.7919,26.4453,26.7124,756100.0],["2007-10-19",26.6044,26.6499,26.1498,26.1498,1072900.0],["2007-10-22",25.8203,26.3487,25.7805,25.9851,458900.0],["2007-10-23",26.0533,26.2408,25.8089,26.0533,561700.0],["2007-10-24",25.9339,26.2521,25.6839,26.2237,561600.0],["2007-10-25",26.2862,26.5249,26.1101,26.4794,699000.0],["2007-10-26",26.6953,26.809,26.5135,26.6612,413400.0],["2007-10-29",26.7181,26.917,26.6044,26.8488,408200.0],["2007-10-30",26.826,27.1556,26.7465,26.826,267100.0],["2007-10-31",26.9056,27.5591,26.8431,27.5534,532300.0],["2007-11-01",27.2181,27.542,26.8829,27.2408,535100.0],["2007-11-02",27.2749,27.7181,27.059,27.6897,979700.0],["2007-11-05",27.6215,27.6556,27.2352,27.4568,389300.0],["2007-11-06",27.4966,27.8773,27.309,27.8318,309100.0],["2007-11-07",27.5477,27.667,26.8772,26.8772,482700.0],["2007-11-08",27.0192,27.4624,26.8772,27.3999,458400.0],["2007-11-09",27.525,27.525,26.559,26.6215,629500.0],["2007-11-12",26.6499,26.6953,25.9282,25.9964,578800.0],["2007-11-13",26.1214,26.7124,26.093,26.6328,545800.0],["2007-11-14",26.8147,26.951,26.2976,26.326,487300.0],["2007-11-15",26.2408,26.7351,26.201,26.6044,537700.0],["2007-11-16",26.8942,26.8942,26.3033,26.559,593800.0],["2007-11-19",26.4169,26.8204,26.4169,26.5135,391100.0],["2007-11-20",26.4567,26.8204,26.343,26.4567,638800.0],["2007-11-21",26.3658,26.8204,26.3658,26.5931,679100.0],["2007-11-23",26.7067,26.9226,26.5874,26.7181,207900.0],["2007-11-26",26.6555,27.0363,26.3771,26.451,418600.0],["2007-11-27",26.4681,26.826,26.3317,26.7351,888300.0],["2007-11-28",26.8431,27.2124,26.701,27.167,646600.0],["2007-11-29",27.1045,27.4965,26.9624,27.3034,436800.0],["2007-11-30",27.3602,27.3658,26.8488,27.0761,459600.0],["2007-12-03",26.9056,27.434,26.9056,27.2636,326400.0],["2007-12-04",27.1158,27.4795,26.9624,27.3431,343300.0],["2007-12-05",27.6159,27.6784,27.3317,27.4511,402400.0],["2007-12-06",27.3602,27.8716,27.3602,27.8091,885400.0],["2007-12-07",27.9284,28.1159,27.7125,27.8432,1747500.0],["2007-12-10",27.8432,28.2864,27.7352,28.2693,960100.0],["2007-12-11",28.3887,28.5762,27.6954,27.7182,452000.0],["2007-12-12",27.5704,28.008,27.4909,27.6954,787700.0],["2007-12-13",27.6216,27.7636,27.2636,27.7636,533200.0],["2007-12-14",27.4454,27.667,27.2693,27.309,547700.0],["2007-12-17",27.2352,27.2749,26.9681,27.0136,546000.0],["2007-12-18",27.2124,27.2124,26.8147,27.059,512200.0],["2007-12-19",27.0533,27.2977,27.0192,27.184,398100.0],["2007-12-20",27.2749,27.3488,26.8601,27.1045,371800.0],["2007-12-21",27.3659,27.3659,26.9567,27.0931,788000.0],["2007-12-24",27.1613,27.4965,26.9908,27.4511,121000.0],["2007-12-26",27.3829,27.3829,27.0363,27.1101,292700.0],["2007-12-27",27.1388,27.236,26.8013,26.8413,325300.0],["2007-12-28",26.9042,27.0758,26.7956,26.9157,304600.0],["2007-12-31",26.91,27.0129,26.6297,26.6983,382300.0],["2008-01-02",26.6297,26.7555,26.4581,26.6297,833300.0],["2008-01-03",26.624,26.8242,26.481,26.4982,716900.0],["2008-01-04",26.3094,26.4124,26.1779,26.258,568400.0],["2008-01-07",26.3724,26.4009,26.012,26.2694,721500.0],["2008-01-08",26.3152,26.7441,26.0349,26.0349,788400.0],["2008-01-09",25.9891,26.2351,25.8633,26.1836,944600.0],["2008-01-10",26.1264,26.3895,25.9949,26.2751,565700.0],["2008-01-11",26.0635,26.2179,25.9148,26.0635,511500.0],["2008-01-14",26.2179,26.4181,26.012,26.0978,302100.0],["2008-01-15",26.0235,26.1436,25.6059,25.7489,705400.0],["2008-01-16",25.7375,25.7775,24.7366,24.7423,1304000.0],["2008-01-17",24.748,24.8281,23.8329,23.8329,1219100.0],["2008-01-18",23.8615,23.9244,23.1351,23.2896,1093900.0],["2008-01-22",22.3401,22.7748,21.7568,22.6204,1359900.0],["2008-01-23",22.1171,23.5812,22.1171,23.5469,1807600.0],["2008-01-24",23.7128,23.9073,23.5012,23.6499,1047400.0],["2008-01-25",24.0217,24.4049,23.627,23.6956,1094300.0],["2008-01-28",23.6556,24.1132,23.6499,24.0445,621500.0],["2008-01-29",24.1703,24.279,24.0216,24.136,614600.0],["2008-01-30",24.2333,24.5936,24.0903,24.2619,787000.0],["2008-01-31",24.1246,24.7766,24.0731,24.6565,1161900.0],["2008-02-01",24.7423,24.9024,24.5307,24.9024,852600.0],["2008-02-04",24.7995,25.2857,24.6451,25.1141,622400.0],["2008-02-05",24.7137,24.8796,24.2218,24.2218,568300.0],["2008-02-06",24.3019,24.4506,23.9873,24.056,579100.0],["2008-02-07",23.7986,24.5021,23.77,24.3076,600600.0],["2008-02-08",25.1941,26.8185,25.1941,26.3094,1806100.0],["2008-02-11",26.3781,26.3781,26.0463,26.3209,847500.0],["2008-02-12",26.4009,26.5439,25.8576,26.0006,852800.0],["2008-02-13",26.2236,26.8013,26.1035,26.8013,669800.0],["2008-02-14",26.7841,26.9786,26.4067,26.4581,457200.0],["2008-02-15",26.4238,26.4696,26.0921,26.3094,418800.0],["2008-02-19",26.5382,27.0815,26.5382,26.9557,590700.0],["2008-02-20",26.8814,27.3447,26.8413,27.2245,571400.0],["2008-02-21",27.3275,27.4419,27.0186,27.0415,583100.0],["2008-02-22",27.1102,27.4304,26.8185,27.3732,585700.0],["2008-02-25",27.3961,27.7622,27.2932,27.7107,920300.0],["2008-02-26",27.6535,27.8308,27.562,27.8022,576000.0],["2008-02-27",27.6249,27.8537,27.3046,27.4362,616900.0],["2008-02-28",27.3275,27.6707,27.3103,27.4819,374900.0],["2008-02-29",27.1959,27.4133,26.8757,26.91,677400.0],["2008-03-03",26.8814,27.4648,26.8413,27.2131,533000.0],["2008-03-04",26.99,27.3847,26.6583,27.0186,894200.0],["2008-03-05",27.1673,27.8994,27.0415,27.7965,950500.0],["2008-03-06",27.6535,27.8708,27.1959,27.2303,601600.0],["2008-03-07",27.0415,27.6821,26.8814,27.459,1065500.0],["2008-03-10",27.4476,27.4476,26.6926,26.7613,668300.0],["2008-03-11",27.3218,27.3732,26.6583,26.91,761800.0],["2008-03-12",26.9386,27.1673,26.7841,26.807,649800.0],["2008-03-13",26.5325,26.9443,26.3437,26.8814,788600.0],["2008-03-14",27.0472,27.0472,26.4467,26.7041,867000.0],["2008-03-17",26.2465,26.5954,26.1093,26.3323,761700.0],["2008-03-18",26.7212,27.2188,26.5954,27.1845,664300.0],["2008-03-19",27.0472,27.4247,26.3323,26.3323,905000.0],["2008-03-20",26.2866,26.4295,25.32,26.0864,843300.0],["2008-03-24",26.3037,26.8127,26.3037,26.481,732600.0],["2008-03-25",26.4353,26.95,26.4353,26.807,521300.0],["2008-03-26",26.7384,27.1102,26.7098,26.8642,671900.0],["2008-03-27",26.9909,27.2557,26.9506,26.9621,543900.0],["2008-03-28",26.9794,27.2097,26.8469,26.9506,439000.0],["2008-03-31",26.8297,27.2269,26.7491,27.1809,659000.0],["2008-04-01",27.296,27.463,27.06,27.463,388700.0],["2008-04-02",27.4227,27.8315,27.3306,27.8084,584800.0],["2008-04-03",27.676,27.9236,27.3881,27.4169,505800.0],["2008-04-04",27.5206,27.8372,27.4918,27.6242,489100.0],["2008-04-07",27.7681,28.1193,27.6933,27.9409,445900.0],["2008-04-08",27.9524,29.1845,27.9121,29.1039,762000.0],["2008-04-09",29.2248,29.5184,28.7469,28.7757,744600.0],["2008-04-10",28.7181,28.9599,28.5224,28.5972,480000.0],["2008-04-11",28.3554,28.5281,28.1251,28.2345,566600.0],["2008-04-14",28.1769,28.5281,28.1769,28.4245,460900.0],["2008-04-15",28.6433,29.3226,28.6145,29.2075,599900.0],["2008-04-16",29.3572,30.3014,29.2536,30.2611,703200.0],["2008-04-17",30.2035,30.2266,29.5932,29.6969,355200.0],["2008-04-18",30.0711,30.2784,29.8811,30.2381,387100.0],["2008-04-21",30.1114,30.2438,29.766,29.9847,341700.0],["2008-04-22",29.8753,29.9847,29.622,29.7372,236200.0],["2008-04-23",29.7544,30.0769,29.599,29.9847,411500.0],["2008-04-24",30.0538,30.3878,29.7487,30.1287,602800.0],["2008-04-25",30.1748,30.2093,29.8984,30.1402,343600.0],["2008-04-28",30.215,30.7159,30.1978,30.2438,417700.0],["2008-04-29",30.1287,30.1575,29.5414,29.5817,399300.0],["2008-04-30",29.6911,29.9329,29.2075,29.4666,429000.0],["2008-05-01",29.5932,29.7832,29.1096,29.3629,559200.0],["2008-05-02",30.1459,31.4183,29.7084,31.0268,1656500.0],["2008-05-05",31.1074,31.6256,30.8887,31.5393,770200.0],["2008-05-06",31.4241,32.1668,31.3953,31.925,543300.0],["2008-05-07",31.9192,32.472,31.8156,32.0114,441600.0],["2008-05-08",32.1956,32.1956,31.7868,32.1323,413700.0],["2008-05-09",32.1265,32.1265,31.7062,32.0171,295800.0],["2008-05-12",32.0114,32.5929,31.8386,32.5295,420100.0],["2008-05-13",32.4777,32.9153,32.2992,32.8462,284500.0],["2008-05-14",32.8807,33.0016,32.6332,32.685,254000.0],["2008-05-15",32.8289,33.2953,32.7598,33.0535,445900.0],["2008-05-16",33.704,33.8883,33.445,33.8537,422200.0],["2008-05-19",33.9343,34.0437,33.5025,33.6637,242700.0],["2008-05-20",33.5774,34.1992,33.5774,33.8192,301600.0],["2008-05-21",34.5101,36.6806,34.3834,35.6558,2028000.0],["2008-05-22",35.6673,35.6673,35.0225,35.2931,655300.0],["2008-05-23",35.2528,35.5925,34.5792,34.6368,489600.0],["2008-05-27",34.7059,35.3046,34.7059,35.0801,412700.0],["2008-05-28",35.2413,35.2758,34.7462,35.1952,295800.0],["2008-05-29",35.201,35.4025,34.844,34.8671,350200.0],["2008-05-30",34.8325,35.4198,34.5792,34.7231,1744900.0],["2008-06-02",34.5792,34.7174,33.681,34.0265,1008000.0],["2008-06-03",34.0668,34.2337,33.7328,33.9862,836300.0],["2008-06-04",33.8134,34.1358,33.5889,33.7789,507500.0],["2008-06-05",33.8077,34.3547,33.6062,34.3489,724400.0],["2008-06-06",34.3604,34.8671,33.9516,33.9516,553800.0],["2008-06-09",33.9459,34.4986,33.9459,34.2165,1000600.0],["2008-06-10",34.0553,34.0956,33.6465,34.0034,443500.0],["2008-06-11",34.0149,34.2107,33.7156,33.7789,496900.0],["2008-06-12",33.8883,33.8883,33.3529,33.5716,325500.0],["2008-06-13",33.7444,33.9804,33.042,33.301,531100.0],["2008-06-16",33.255,33.7559,33.1628,33.7328,381200.0],["2008-06-17",33.7616,34.061,33.7559,33.9056,363400.0],["2008-06-18",33.8019,34.1589,33.7962,33.9689,468200.0],["2008-06-19",33.9286,34.1416,33.4277,33.5659,395000.0],["2008-06-20",33.5486,34.1301,33.1859,33.2204,947300.0],["2008-06-23",33.4162,34.1416,33.3241,33.9631,519200.0],["2008-06-24",33.871,33.9631,33.5083,33.5659,498600.0],["2008-06-25",33.5716,33.7847,32.9326,33.4507,504900.0],["2008-06-26",33.2452,33.7779,32.9383,33.4305,525000.0],["2008-06-27",33.4942,33.8358,33.4884,33.6505,678700.0],["2008-06-30",33.7547,34.6232,33.6968,34.4379,670500.0],["2008-07-01",34.1368,34.6695,33.7952,34.5247,586500.0],["2008-07-02",34.5826,34.9474,33.9515,34.0789,598700.0],["2008-07-03",34.0384,34.0731,32.8862,33.361,510100.0],["2008-07-07",33.3957,33.4941,32.232,32.6894,730400.0],["2008-07-08",32.5851,32.6662,31.3809,32.1451,698100.0],["2008-07-09",32.2262,32.9383,32.0062,32.7125,610300.0],["2008-07-10",32.7473,33.0773,32.4057,32.7531,440800.0],["2008-07-11",32.6141,33.4884,32.4925,33.2278,730700.0],["2008-07-14",33.471,33.8415,33.3957,33.6389,546300.0],["2008-07-15",33.3957,33.5231,32.5736,32.7125,557300.0],["2008-07-16",32.7473,32.9557,31.3982,31.5951,609800.0],["2008-07-17",31.6588,31.7282,30.1592,30.3676,786800.0],["2008-07-18",30.1824,30.9235,29.7076,30.2808,1060900.0],["2008-07-21",30.3213,30.9408,30.0492,30.854,463800.0],["2008-07-22",30.7034,31.0624,29.8002,29.8987,776600.0],["2008-07-23",29.8292,30.1013,29.3602,29.505,658600.0],["2008-07-24",29.5223,30.0839,28.926,29.3139,486000.0],["2008-07-25",29.3139,29.6844,28.6075,28.6886,774900.0],["2008-07-28",28.6944,29.1692,28.486,29.0186,573600.0],["2008-07-29",28.9433,29.007,28.1964,28.6712,542600.0],["2008-07-30",28.6944,29.3197,28.486,29.2386,683000.0],["2008-07-31",29.117,29.3197,28.5265,28.8275,572800.0],["2008-08-01",28.9665,29.3255,28.2833,28.3007,569400.0],["2008-08-04",28.2486,28.4223,27.3685,27.6175,586800.0],["2008-08-05",27.7738,28.2138,27.3164,28.1733,886500.0],["2008-08-06",28.1965,28.9723,28.1965,28.9144,722500.0],["2008-08-07",28.8218,29.366,28.5496,28.9955,785200.0],["2008-08-08",27.8722,28.2601,26.4479,26.8937,1824300.0],["2008-08-11",26.9516,27.3859,26.6622,27.328,1230600.0],["2008-08-12",27.3859,27.7448,27.299,27.5885,724900.0],["2008-08-13",27.6291,28.017,27.2064,27.9417,604000.0],["2008-08-14",27.7391,27.8143,27.2238,27.4843,466900.0],["2008-08-15",27.4901,27.7275,27.2353,27.4669,515800.0],["2008-08-18",27.5017,27.8027,27.1485,27.1659,640800.0],["2008-08-19",27.1659,27.7333,27.1659,27.6696,353100.0],["2008-08-20",27.6812,27.9243,27.3801,27.6117,627200.0],["2008-08-21",27.5654,28.0575,27.4959,27.9243,817600.0],["2008-08-22",27.8954,28.0517,27.5133,27.8259,522400.0],["2008-08-25",27.6927,27.8896,27.1716,27.2469,485000.0],["2008-08-26",27.218,27.7101,27.2122,27.3164,791500.0],["2008-08-27",27.5075,27.8954,27.4438,27.6522,459600.0],["2008-08-28",27.797,27.9591,27.2064,27.7622,286400.0],["2008-08-29",27.8085,27.9243,27.218,27.3917,327900.0],["2008-09-02",27.299,27.299,26.4885,26.7085,608600.0],["2008-09-03",26.4942,27.0095,26.3148,26.5521,734600.0],["2008-09-04",26.6274,26.8185,25.9732,26.4479,802300.0],["2008-09-05",26.4769,26.6216,25.3942,26.2279,1107200.0],["2008-09-08",26.639,26.6911,26.0542,26.3785,706500.0],["2008-09-09",26.1469,26.2048,24.9426,24.9426,1035500.0],["2008-09-10",25.0699,25.811,24.7747,25.62,1165600.0],["2008-09-11",25.4637,26.0658,25.0063,25.9153,828000.0],["2008-09-12",25.6663,27.1253,25.6663,26.9227,684600.0],["2008-09-15",26.0426,26.6853,25.3479,26.0658,1170900.0],["2008-09-16",25.4636,26.5521,24.8789,26.4537,1533600.0],["2008-09-17",26.2974,26.6158,25.371,26.199,1478500.0],["2008-09-18",26.4132,27.409,25.9732,27.1601,1242300.0],["2008-09-19",27.5596,29.0649,27.5075,27.9359,1140400.0],["2008-09-22",28.1096,28.1386,26.8243,26.9516,789000.0],["2008-09-23",26.9343,27.3801,26.2279,26.4132,888000.0],["2008-09-24",26.4885,26.8185,25.8805,26.0253,867100.0],["2008-09-25",26.0426,26.3727,25.7937,25.9963,934100.0],["2008-09-26",25.6843,26.0167,25.2819,25.9934,631400.0],["2008-09-29",25.3985,25.6202,22.8383,23.1824,925200.0],["2008-09-30",23.5323,24.5996,23.124,24.5996,865700.0],["2008-10-01",24.2963,24.4888,23.8181,24.2963,569300.0],["2008-10-02",24.0105,24.1796,23.0424,23.0599,709300.0],["2008-10-03",23.159,24.4887,23.0191,23.3457,1254400.0],["2008-10-06",22.745,22.745,20.4588,22.0743,1535200.0],["2008-10-07",22.4009,22.8558,21.0187,21.042,1273200.0],["2008-10-08",20.6104,21.5902,19.6307,20.7679,1525700.0],["2008-10-09",20.8379,21.3511,18.4584,18.4584,976700.0],["2008-10-10",17.6361,18.0968,15.7873,17.0879,1635900.0],["2008-10-13",17.7352,20.0972,17.5078,20.0972,820400.0],["2008-10-14",20.7038,21.3103,18.8667,19.8464,1026400.0],["2008-10-15",19.5373,19.5432,17.986,18.2543,956800.0],["2008-10-16",18.4001,19.4557,17.3911,19.3915,1019000.0],["2008-10-17",19.1932,20.7446,18.8025,19.8523,1473600.0],["2008-10-20",20.3247,21.8527,20.2255,21.7593,777500.0],["2008-10-21",21.4211,22.1443,20.9953,21.2869,662200.0],["2008-10-22",20.6688,20.7621,19.3274,19.8814,593200.0],["2008-10-23",20.1031,21.1062,19.1174,20.0272,1215200.0],["2008-10-24",18.6684,19.7823,18.4118,19.4907,1080900.0],["2008-10-27",19.3216,19.6365,18.3476,18.3476,624300.0],["2008-10-28",18.8083,19.6656,17.846,19.6481,1031500.0],["2008-10-29",19.8931,20.7212,19.6773,20.0856,1210600.0],["2008-10-30",20.418,21.2869,19.6831,21.252,936200.0],["2008-10-31",21.112,21.3978,20.5288,21.1062,754000.0],["2008-11-03",20.8845,21.3161,20.5871,20.6921,525100.0],["2008-11-04",21.2636,21.7827,20.9662,21.3453,718900.0],["2008-11-05",21.042,21.5319,20.6862,20.8379,474100.0],["2008-11-06",20.7096,20.8729,19.2807,19.4032,453500.0],["2008-11-07",19.409,19.8989,18.5401,19.0649,1074900.0],["2008-11-10",19.3799,19.7939,18.7908,19.3041,816800.0],["2008-11-11",19.0708,19.0766,18.3709,18.6217,480700.0],["2008-11-12",18.2426,18.2718,17.0121,17.2453,738100.0],["2008-11-13",17.2862,19.1058,16.8954,19.1058,806900.0],["2008-11-14",18.8725,19.3974,18.1493,18.6392,660400.0],["2008-11-17",18.4642,19.1816,18.1901,18.5984,623700.0],["2008-11-18",18.6392,19.0649,17.9219,18.7967,637600.0],["2008-11-19",18.75,19.2457,17.5603,17.5661,697600.0],["2008-11-20",17.4203,17.4728,15.7523,15.869,940600.0],["2008-11-21",16.1606,17.7002,15.9973,17.7002,924900.0],["2008-11-24",17.8927,18.9541,17.4961,18.6275,674500.0],["2008-11-25",18.7967,18.9833,18.0443,18.7908,706100.0],["2008-11-26",18.3651,18.9541,18.0793,18.8317,770500.0],["2008-11-28",18.7675,18.9716,18.1493,18.9716,343700.0],["2008-12-01",18.4584,18.6625,17.1287,17.1929,787700.0],["2008-12-02",17.4203,17.7994,17.0762,17.7644,546900.0],["2008-12-03",17.4261,17.9044,16.9304,17.8344,605700.0],["2008-12-04",17.7236,17.7469,15.9856,16.4289,642500.0],["2008-12-05",16.1664,17.0121,15.6474,16.9712,803900.0],["2008-12-08",17.2628,18.0093,17.2512,17.4903,919700.0],["2008-12-09",17.6069,18.021,17.0704,17.397,765700.0],["2008-12-10",17.6769,18.2076,17.5253,18.161,747500.0],["2008-12-11",17.2978,18.61,17.2162,17.5953,551900.0],["2008-12-12",17.3095,17.8519,16.8663,17.7236,494300.0],["2008-12-15",17.8286,18.2601,17.1695,17.5195,499000.0],["2008-12-16",17.6361,18.3009,17.5836,18.2543,516900.0],["2008-12-17",18.0093,18.3651,17.8169,18.1318,536500.0],["2008-12-18",18.2251,18.2776,17.5369,17.7994,696500.0],["2008-12-19",17.8869,18.2251,17.3678,17.5719,987400.0],["2008-12-22",17.502,17.8635,16.9887,17.292,604900.0],["2008-12-23",17.4961,17.6361,16.9362,17.0529,503300.0],["2008-12-24",16.9771,17.1987,16.7788,17.1987,192000.0],["2008-12-26",17.2337,17.4086,16.9596,17.4086,233300.0],["2008-12-29",17.5354,17.6887,17.2229,17.5118,441100.0],["2008-12-30",17.6887,18.0012,17.447,17.9776,426200.0],["2008-12-31",18.0248,18.5378,17.901,18.4729,319600.0],["2009-01-02",18.526,19.1746,18.4316,19.0802,245200.0],["2009-01-05",19.0213,19.3161,18.8444,19.3043,455300.0],["2009-01-06",19.5991,19.7052,19.0213,19.1333,529000.0],["2009-01-07",18.9741,18.9741,18.2253,18.3609,362500.0],["2009-01-08",18.1604,18.6439,17.954,18.6321,549600.0],["2009-01-09",18.6203,18.6203,17.8715,18.1073,394200.0],["2009-01-12",18.0661,18.1958,17.5118,17.6887,352300.0],["2009-01-13",17.6298,17.7772,17.3526,17.6356,610600.0],["2009-01-14",17.4647,17.5354,16.7453,16.8986,548600.0],["2009-01-15",16.9635,16.9635,16.0672,16.7512,923800.0],["2009-01-16",16.8986,17.4116,16.822,17.1639,699700.0],["2009-01-20",17.0578,17.4234,16.368,16.4505,614400.0],["2009-01-21",16.592,17.2701,16.3974,17.2111,834200.0],["2009-01-22",17.0637,17.105,16.5095,16.8809,635300.0],["2009-01-23",16.6274,17.276,16.4387,17.217,434900.0],["2009-01-26",17.3231,17.9422,17.3231,17.7654,490800.0],["2009-01-27",17.7595,18.2253,17.5767,18.0307,347700.0],["2009-01-28",18.243,18.4316,18.1014,18.3432,394100.0],["2009-01-29",18.1132,18.3019,17.7477,17.9069,377000.0],["2009-01-30",18.072,18.296,17.5295,17.6651,498900.0],["2009-02-02",17.4764,17.9364,17.329,17.8361,629300.0],["2009-02-03",18.0307,18.3432,17.7654,18.1899,628400.0],["2009-02-04",18.2371,18.5555,18.0661,18.3019,432600.0],["2009-02-05",18.2489,18.7677,18.0248,18.6439,550900.0],["2009-02-06",19.1392,20.0177,18.8385,19.7288,879800.0],["2009-02-09",19.6404,19.8939,19.3102,19.7878,642700.0],["2009-02-10",19.888,20.2477,19.4104,19.4989,731100.0],["2009-02-11",19.546,19.7701,19.1746,19.3632,521200.0],["2009-02-12",19.2335,19.7111,18.9328,19.6581,495000.0],["2009-02-13",19.6286,19.9765,19.5637,19.7288,470400.0],["2009-02-17",19.1215,19.2866,18.8385,18.9151,751800.0],["2009-02-18",19.1333,19.1333,18.7854,18.9446,888400.0],["2009-02-19",19.2099,19.3927,19.0154,19.0684,525300.0],["2009-02-20",18.6852,19.204,18.3314,18.7736,818400.0],["2009-02-23",18.98,19.1274,18.0307,18.0838,569600.0],["2009-02-24",18.1899,18.7029,17.9599,18.6203,631900.0],["2009-02-25",18.4965,18.697,18.1781,18.3786,538800.0],["2009-02-26",18.5437,18.7913,18.0602,18.1014,476400.0],["2009-02-27",17.6239,18.4788,17.4057,17.8715,587600.0],["2009-03-02",17.5,17.6298,16.6687,16.763,554500.0],["2009-03-03",16.9576,17.0342,16.2795,16.421,586600.0],["2009-03-04",15.9139,17.1522,15.9139,16.8868,548100.0],["2009-03-05",16.592,16.7099,16.0319,16.1675,471800.0],["2009-03-06",16.2618,16.8573,15.7253,15.9965,666500.0],["2009-03-09",15.8963,16.3267,15.7371,15.9552,414600.0],["2009-03-10",16.1262,16.5213,16.0319,16.4682,511000.0],["2009-03-11",16.4977,16.5861,15.9552,16.1498,479200.0],["2009-03-12",16.0555,16.4505,15.7547,16.368,651400.0],["2009-03-13",16.4977,16.6746,16.3503,16.6569,483000.0],["2009-03-16",16.7571,17.2229,16.6097,16.8279,440900.0],["2009-03-17",16.9988,17.217,16.5095,17.217,512100.0],["2009-03-18",17.217,17.5944,16.6333,17.4293,510000.0],["2009-03-19",17.8007,18.2371,17.5059,18.0661,529300.0],["2009-03-20",18.184,18.3373,17.6769,17.7182,524200.0],["2009-03-23",18.0602,18.6262,17.9953,18.6203,536100.0],["2009-03-24",18.5378,18.5614,18.1014,18.1781,466700.0],["2009-03-25",18.2665,18.6852,18.1132,18.5555,520300.0],["2009-03-26",18.7677,19.3102,18.7441,19.3102,841400.0],["2009-03-27",19.206,19.3489,18.9856,19.1226,643200.0],["2009-03-30",18.6819,18.7533,18.0685,18.3305,819300.0],["2009-03-31",18.4675,18.5628,18.2055,18.265,445600.0],["2009-04-01",17.9911,18.5509,17.7648,18.4615,634800.0],["2009-04-02",18.7891,19.2893,18.6045,18.8427,473400.0],["2009-04-03",18.7831,18.9797,18.6223,18.9261,306400.0],["2009-04-06",18.7176,18.9499,18.2233,18.533,364900.0],["2009-04-07",18.3246,18.7414,18.2591,18.533,389300.0],["2009-04-08",18.664,18.7176,18.2591,18.6462,256000.0],["2009-04-09",19.1345,19.2655,18.6521,18.8963,318700.0],["2009-04-13",18.801,18.938,18.5271,18.8844,234200.0],["2009-04-14",18.6045,18.8606,18.3365,18.5926,290700.0],["2009-04-15",18.6819,19.0988,18.6402,19.0869,424800.0],["2009-04-16",19.2536,19.4501,19.0392,19.2655,382900.0],["2009-04-17",19.2536,19.4442,19.1345,19.3965,315600.0],["2009-04-20",19.0869,19.2298,18.7057,18.7474,302800.0],["2009-04-21",18.7236,19.2834,18.7236,19.2179,275800.0],["2009-04-22",19.0809,19.2357,18.8844,18.9022,290600.0],["2009-04-23",19.0035,19.0452,18.6462,18.9082,314300.0],["2009-04-24",19.2,19.2834,18.8725,19.194,280800.0],["2009-04-27",19.0333,19.6347,19.0333,19.4739,454000.0],["2009-04-28",19.3608,19.7717,19.2417,19.4918,399100.0],["2009-04-29",19.6883,20.0457,19.5395,19.7062,304600.0],["2009-04-30",19.873,20.3494,19.468,19.4799,460700.0],["2009-05-01",19.4203,19.8253,19.1583,19.7896,717900.0],["2009-05-04",19.8134,20.4149,19.7598,20.403,577600.0],["2009-05-05",20.3494,20.4506,19.6526,19.8551,363500.0],["2009-05-06",20.0993,20.2184,19.5216,19.7419,624900.0],["2009-05-07",19.8074,20.0218,19.3965,19.4918,441700.0],["2009-05-08",19.7598,19.9861,19.6288,19.6526,600000.0],["2009-05-11",19.3846,19.6288,19.3548,19.4323,304200.0],["2009-05-12",19.5633,19.6645,19.2477,19.3548,268400.0],["2009-05-13",19.1702,19.4144,18.7295,18.7414,355700.0],["2009-05-14",18.795,18.8903,18.5211,18.8367,370500.0],["2009-05-15",18.7474,18.7474,18.1995,18.3484,271100.0],["2009-05-18",18.5151,18.6819,18.3603,18.6462,287800.0],["2009-05-19",18.5926,19.0809,18.539,18.9678,500600.0],["2009-05-20",19.1583,19.6228,19.1404,19.3787,651800.0],["2009-05-21",19.2536,19.2596,18.7534,18.9082,345800.0],["2009-05-22",18.9261,19.1643,18.8129,18.8367,216000.0],["2009-05-26",18.6223,19.5216,18.5211,19.3846,338300.0],["2009-05-27",19.4084,19.4978,18.8427,18.8606,346600.0],["2009-05-28",19.0035,19.7062,18.7712,19.6526,921100.0],["2009-05-29",19.7896,20.004,19.4204,19.9682,472900.0],["2009-06-01",20.2124,20.7841,20.2124,20.7424,424300.0],["2009-06-02",20.5816,20.927,20.5161,20.6888,503800.0],["2009-06-03",20.5816,20.6531,19.7062,19.9325,411800.0],["2009-06-04",20.0695,20.1826,19.8968,20.0397,493500.0],["2009-06-05",20.3196,20.4447,19.9206,20.4447,726700.0],["2009-06-08",20.3911,20.534,20.0218,20.4149,339900.0],["2009-06-09",20.5519,20.6352,20.397,20.54,534900.0],["2009-06-10",20.7127,20.8258,20.4685,20.802,431500.0],["2009-06-11",20.8258,21.4571,20.7424,21.2427,371400.0],["2009-06-12",21.0998,21.2546,20.802,21.2486,395600.0],["2009-06-15",21.0342,21.0342,20.4268,20.6531,472200.0],["2009-06-16",20.802,21.2367,20.6769,21.1831,1002100.0],["2009-06-17",21.0998,21.6715,20.9747,21.5524,958100.0],["2009-06-18",21.5881,22.2015,21.4749,22.1836,847200.0],["2009-06-19",22.1181,22.398,21.3558,21.6596,975800.0],["2009-06-22",21.4571,21.5643,20.6829,20.8437,675000.0],["2009-06-23",20.9151,20.9628,20.5459,20.6591,604800.0],["2009-06-24",20.7484,20.8437,20.4328,20.528,414200.0],["2009-06-25",20.4864,21.4154,20.3315,21.3797,671200.0],["2009-06-26",21.4428,21.5269,20.9919,21.4849,1077500.0],["2009-06-29",21.5931,21.8455,21.4127,21.6532,413400.0],["2009-06-30",21.7313,21.9057,21.3526,21.6892,601800.0],["2009-07-01",21.8636,22.2243,21.8636,22.0018,339200.0],["2009-07-02",21.6652,21.7133,21.04,21.1302,358000.0],["2009-07-06",21.0761,21.0761,20.6312,20.9799,390400.0],["2009-07-07",20.9679,21.058,20.5711,20.7515,487600.0],["2009-07-08",20.7394,20.9919,20.3006,20.4749,368000.0],["2009-07-09",20.7274,20.9679,20.4389,20.8116,319200.0],["2009-07-10",20.6493,21.004,20.5651,20.9138,332000.0],["2009-07-13",21.022,21.3165,20.7755,21.2865,452900.0],["2009-07-14",21.0941,21.6892,21.0881,21.6892,369800.0],["2009-07-15",21.8636,22.5068,21.8636,22.4888,644600.0],["2009-07-16",22.5549,23.0599,22.3505,22.9577,663800.0],["2009-07-17",23.1981,23.5047,22.8374,23.2282,766400.0],["2009-07-20",22.7954,23.6129,22.7954,23.5047,456700.0],["2009-07-21",23.5708,23.8473,23.3905,23.7271,319500.0],["2009-07-22",23.5227,23.9676,23.4566,23.8534,303200.0],["2009-07-23",23.8233,24.5687,23.8233,24.1239,615300.0],["2009-07-24",24.172,24.5086,24.0337,24.5086,235000.0],["2009-07-27",24.5086,24.5747,24.2862,24.5507,228400.0],["2009-07-28",24.4004,24.5627,24.0517,24.3463,283300.0],["2009-07-29",24.1359,24.2802,23.8654,24.208,357200.0],["2009-07-30",24.4124,24.707,24.0457,24.2922,288300.0],["2009-07-31",24.196,24.6769,24.0457,24.3944,299300.0],["2009-08-03",24.4846,24.9775,24.3042,24.8332,309700.0],["2009-08-04",24.7851,25.0677,24.5447,24.9835,311000.0],["2009-08-05",24.9655,25.0015,24.3222,24.4305,296500.0],["2009-08-06",24.5507,24.6288,24.1359,24.4245,342900.0],["2009-08-07",24.4966,27.4783,24.4966,26.8771,1286400.0],["2009-08-10",26.9973,27.5324,26.805,27.1536,533000.0],["2009-08-11",26.8831,27.0334,26.4082,26.5525,582900.0],["2009-08-12",26.4683,27.2979,26.4683,27.0755,354200.0],["2009-08-13",27.322,27.4722,26.5465,27.0454,210300.0],["2009-08-14",27.0935,27.2258,26.5345,26.823,262500.0],["2009-08-17",26.4142,26.6547,26.1076,26.2519,308300.0],["2009-08-18",26.4022,26.5104,26.1377,26.4383,281700.0],["2009-08-19",26.0415,27.0815,26.0175,26.829,401100.0],["2009-08-20",26.6847,27.5865,26.6847,27.5865,565700.0],["2009-08-21",27.7127,27.9712,27.5143,27.9471,597000.0],["2009-08-24",28.0914,28.3379,27.881,28.0433,230100.0],["2009-08-25",28.1936,28.2237,27.5985,27.6466,310400.0],["2009-08-26",27.6886,27.9712,27.3219,27.6406,304700.0],["2009-08-27",26.7088,27.2679,26.4924,27.1356,429400.0],["2009-08-28",27.3941,27.4001,26.847,27.3941,714600.0],["2009-08-31",27.0935,27.1957,26.3842,26.8651,497300.0],["2009-09-01",26.7869,26.799,26.0415,26.1317,557300.0],["2009-09-02",26.0115,26.4203,25.8973,26.288,417200.0],["2009-09-03",26.4924,26.5826,25.8131,26.1618,316400.0],["2009-09-04",26.2159,26.6487,26.0596,26.5826,218600.0],["2009-09-08",26.8651,27.0995,26.811,26.9733,425500.0],["2009-09-09",27.0154,27.1837,26.835,26.9492,175400.0],["2009-09-10",26.8591,27.0334,26.6186,27.0334,226000.0],["2009-09-11",27.0094,27.5744,26.9252,27.1596,340000.0],["2009-09-14",26.8951,27.4362,26.805,27.4362,320500.0],["2009-09-15",27.3941,27.881,27.3941,27.8089,260900.0],["2009-09-16",27.8991,28.5483,27.6947,28.2838,444800.0],["2009-09-17",28.1575,28.897,28.1575,28.7527,424600.0],["2009-09-18",28.8308,29.0352,28.6144,28.7467,353600.0],["2009-09-21",27.5444,28.3018,27.3099,28.2537,514500.0],["2009-09-22",28.3018,28.7827,28.1816,28.7346,411300.0],["2009-09-23",28.8308,28.945,28.398,28.398,342700.0],["2009-09-24",28.5122,28.6445,27.8269,27.893,341400.0],["2009-09-25",27.6706,27.887,27.3941,27.6706,295400.0],["2009-09-28",27.9038,28.3095,27.7524,28.152,241900.0],["2009-09-29",28.2247,28.3821,27.8795,28.0491,297400.0],["2009-09-30",28.1581,28.1944,27.4375,27.7403,427600.0],["2009-10-01",27.607,27.7221,26.9409,26.9773,262800.0],["2009-10-02",26.6866,27.2679,26.4141,26.9833,331800.0],["2009-10-05",27.0015,27.6192,26.844,27.5102,290400.0],["2009-10-06",27.6979,28.2792,27.6979,28.2307,281700.0],["2009-10-07",28.2489,28.3155,28.037,28.2307,208400.0],["2009-10-08",28.4306,28.9695,28.2792,28.9514,375800.0],["2009-10-09",28.8666,28.9029,28.6365,28.7031,259300.0],["2009-10-12",28.9877,29.1694,28.8666,28.9453,296000.0],["2009-10-13",28.9514,29.0967,28.4366,28.6849,283500.0],["2009-10-14",29.024,29.133,28.5154,29.1149,317800.0],["2009-10-15",29.024,29.7386,28.9756,29.7022,416000.0],["2009-10-16",29.569,29.7628,29.1391,29.2541,488200.0],["2009-10-19",29.2057,29.7689,28.9514,29.678,395900.0],["2009-10-20",29.6296,29.7083,29.351,29.6296,356200.0],["2009-10-21",29.6054,30.108,29.3147,29.345,446100.0],["2009-10-22",29.2481,29.5993,28.7455,29.0906,382400.0],["2009-10-23",29.1815,29.3389,28.4367,28.6123,193500.0],["2009-10-26",28.7091,29.1875,28.0794,28.1036,309400.0],["2009-10-27",28.2731,28.6001,28.0794,28.1096,327500.0],["2009-10-28",28.4911,28.8787,27.8553,27.8553,501700.0],["2009-10-29",28.0551,28.7394,27.8735,28.6667,421800.0],["2009-10-30",28.4548,28.588,27.4012,27.4557,310400.0],["2009-11-02",27.6494,27.819,27.2074,27.498,235700.0],["2009-11-03",27.3769,27.6373,27.1953,27.5889,221600.0],["2009-11-04",27.8492,28.2671,27.607,27.9704,438300.0],["2009-11-05",28.0794,28.7697,27.9885,28.7455,278000.0],["2009-11-06",28.4366,29.0058,27.8129,28.261,446800.0],["2009-11-09",28.5578,29.1088,28.473,29.0725,266400.0],["2009-11-10",28.9211,28.9877,28.6365,28.7939,434400.0],["2009-11-11",28.9877,28.9877,28.4306,28.588,241800.0],["2009-11-12",28.6607,28.7273,27.7827,27.8069,287000.0],["2009-11-13",27.8735,28.2247,27.7282,28.1884,249700.0],["2009-11-16",28.4427,28.7334,28.3276,28.6789,248100.0],["2009-11-17",29.0361,29.9687,29.0361,29.8355,603500.0],["2009-11-18",30.0837,30.3986,29.6417,29.6901,344800.0],["2009-11-19",29.4358,29.5448,28.5941,28.7636,445400.0],["2009-11-20",28.7152,28.7152,28.3458,28.4427,379700.0],["2009-11-23",29.0664,29.2905,28.6849,28.7818,304000.0],["2009-11-24",28.8545,28.9332,28.4851,28.8726,246400.0],["2009-11-25",28.7879,29.1209,28.7879,28.9756,290100.0],["2009-11-27",28.2853,28.6365,28.0128,28.3761,125500.0],["2009-11-30",28.255,28.4064,27.8553,28.3579,339300.0],["2009-12-01",28.6183,28.9393,28.6183,28.8666,363600.0],["2009-12-02",28.9211,29.1815,28.8847,28.9877,282300.0],["2009-12-03",29.0725,29.3207,28.806,28.8242,326900.0],["2009-12-04",29.0543,29.3026,28.5577,28.7939,333500.0],["2009-12-07",28.7576,29.2057,28.7576,29.1572,670900.0],["2009-12-08",28.915,28.9877,28.4669,28.5335,768900.0],["2009-12-09",28.5335,28.5578,27.7948,28.146,532400.0],["2009-12-10",28.3397,28.5759,28.0067,28.2307,496000.0],["2009-12-11",28.3458,28.8242,28.255,28.8121,308200.0],["2009-12-14",29.0664,30.0111,29.0664,29.9202,747000.0],["2009-12-15",29.9626,30.0171,29.5448,29.9384,670700.0],["2009-12-16",30.0535,30.1261,29.9323,30.114,455400.0],["2009-12-17",29.9566,30.0716,29.7446,29.8294,235800.0],["2009-12-18",29.9869,30.1564,29.7567,29.9021,539000.0],["2009-12-21",30.0777,30.4531,30.0716,30.2775,434000.0],["2009-12-22",30.4107,30.7801,30.1261,30.6772,565700.0],["2009-12-23",30.7498,31.0889,30.6106,30.9315,251000.0],["2009-12-24",31.0829,31.0829,30.768,30.9376,136100.0],["2009-12-28",31.2161,31.2888,31.0405,31.2706,309900.0],["2009-12-29",31.3956,31.6942,31.3041,31.3529,263500.0],["2009-12-30",31.103,31.2858,30.8714,30.9933,296500.0],["2009-12-31",31.0055,31.2005,30.4752,30.4752,226100.0],["2010-01-04",30.6885,30.9994,30.6703,30.8775,384900.0],["2010-01-05",30.7495,31.0542,30.652,31.0542,360300.0],["2010-01-06",30.5788,31.3712,30.5605,31.1213,315800.0],["2010-01-07",31.1518,31.2005,30.6398,30.9384,277000.0],["2010-01-08",30.9019,31.1396,30.7495,31.1396,174400.0],["2010-01-11",31.292,31.6516,31.1152,31.6272,359000.0],["2010-01-12",31.5175,31.6455,30.9872,31.164,270600.0],["2010-01-13",31.1579,31.3285,30.8897,31.3163,165900.0],["2010-01-14",31.1396,31.2676,31.0481,31.103,224400.0],["2010-01-15",31.1762,31.3285,30.78,31.0847,320800.0],["2010-01-19",31.1396,31.5906,31.1396,31.5906,260500.0],["2010-01-20",31.4504,31.5906,31.0847,31.554,327800.0],["2010-01-21",31.6394,31.6942,30.7739,31.1396,329400.0],["2010-01-22",31.2005,31.2005,30.3716,30.4143,340300.0],["2010-01-25",30.5606,31.1457,30.5606,30.9994,287600.0],["2010-01-26",30.8897,31.2615,30.5788,30.9262,215100.0],["2010-01-27",30.9689,31.0055,29.7377,29.8109,931600.0],["2010-01-28",29.8596,30.0181,29.1526,29.2257,483400.0],["2010-01-29",29.3476,29.6524,28.5979,28.5979,497000.0],["2010-02-01",28.7381,29.1404,28.7381,29.1099,375500.0],["2010-02-02",29.0977,29.6463,28.9575,29.6097,274400.0],["2010-02-03",29.4147,29.5914,29.305,29.3659,203000.0],["2010-02-04",28.9515,29.1465,28.6528,28.6833,391400.0],["2010-02-05",28.4821,28.6772,27.8178,28.4151,455400.0],["2010-02-08",28.3237,28.537,27.8909,28.1164,355900.0],["2010-02-09",28.4516,28.793,28.1408,28.5187,297100.0],["2010-02-10",28.5309,28.5431,28.0677,28.2749,185300.0],["2010-02-11",28.3054,28.6772,28.1042,28.6406,159800.0],["2010-02-12",28.3541,28.9271,28.1896,28.9271,245200.0],["2010-02-16",29.2318,29.7194,29.116,29.6707,220500.0],["2010-02-17",29.8962,30.3106,29.8352,30.3106,319800.0],["2010-02-18",30.396,30.463,30.1095,30.4326,237400.0],["2010-02-19",30.4021,31.0969,30.3167,30.9872,393700.0],["2010-02-22",31.0725,31.1152,30.5788,30.7312,435300.0],["2010-02-23",30.5971,30.6763,30.079,30.1461,210000.0],["2010-02-24",30.1156,30.3838,29.9571,30.2192,273100.0],["2010-02-25",29.9937,30.6581,29.823,30.591,553000.0],["2010-02-26",30.5849,30.6337,30.2741,30.3167,451200.0],["2010-03-01",30.4752,31.2859,30.2985,31.1335,577300.0],["2010-03-02",31.1639,31.5114,31.0542,31.2676,496000.0],["2010-03-03",31.3163,31.5053,31.0847,31.2432,367300.0],["2010-03-04",31.3407,31.4139,30.8836,30.9506,424500.0],["2010-03-05",31.0725,31.359,30.9811,31.1944,260600.0],["2010-03-08",31.231,31.5784,31.1518,31.4077,437500.0],["2010-03-09",31.3834,31.7186,31.3407,31.6942,509800.0],["2010-03-10",31.6211,31.8771,31.5784,31.8283,390700.0],["2010-03-11",31.743,31.8466,31.6637,31.8466,154800.0],["2010-03-12",31.8527,31.9502,31.5053,31.8405,282000.0],["2010-03-15",31.8161,31.8161,31.1213,31.4077,285800.0],["2010-03-16",31.3956,31.7064,31.231,31.7064,250300.0],["2010-03-17",31.7064,31.9868,31.4382,31.5297,316800.0],["2010-03-18",31.4382,31.5784,31.2371,31.3285,326200.0],["2010-03-19",30.9384,31.3895,30.7556,30.9384,483600.0],["2010-03-22",30.6215,31.231,30.524,31.2188,323900.0],["2010-03-23",31.2188,31.9624,31.2188,31.9319,509100.0],["2010-03-24",31.8649,31.9441,31.615,31.6942,253300.0],["2010-03-25",31.9624,31.9624,31.1822,31.1822,273200.0],["2010-03-26",31.3285,31.3285,30.7312,30.9202,356300.0],["2010-03-29",31.0827,31.5736,30.9294,31.457,297400.0],["2010-03-30",31.5061,31.592,31.1686,31.3282,242900.0],["2010-03-31",31.3282,31.365,30.9723,31.0152,313400.0],["2010-04-01",31.1809,31.3957,31.0459,31.365,279100.0],["2010-04-05",31.4938,31.9662,31.4141,31.9662,227900.0],["2010-04-06",31.8988,32.1933,31.6717,32.0951,194900.0],["2010-04-07",31.9663,32.0276,31.7024,31.9908,276000.0],["2010-04-08",31.8067,31.8067,31.1134,31.4754,310100.0],["2010-04-09",31.6963,32.7884,31.6718,32.7025,621100.0],["2010-04-12",32.8007,32.8007,32.1933,32.3651,364300.0],["2010-04-13",32.2178,32.316,31.9479,32.2178,181700.0],["2010-04-14",32.3651,32.8068,32.1565,32.7332,315100.0],["2010-04-15",32.7578,33.0461,32.6534,32.9664,252700.0],["2010-04-16",32.8314,32.8314,31.8926,32.3037,521300.0],["2010-04-19",32.0767,32.4387,31.9785,32.2362,379700.0],["2010-04-20",32.2792,32.3958,31.4877,32.3651,1472700.0],["2010-04-21",32.3405,32.3467,32.1135,32.2546,183100.0],["2010-04-22",31.9724,32.586,31.8804,32.5798,306500.0],["2010-04-23",32.6289,33.3774,32.4939,33.3284,358800.0],["2010-04-26",33.3161,33.3897,32.8559,32.9357,227500.0],["2010-04-27",32.7209,32.9909,32.0153,32.0215,278400.0],["2010-04-28",32.1013,32.4448,31.9908,32.316,277300.0],["2010-04-29",32.4939,32.6534,32.0092,32.1135,339700.0],["2010-04-30",32.0522,32.4694,31.911,31.9172,247700.0],["2010-05-03",32.4264,33.0154,32.2178,32.9418,347200.0],["2010-05-04",32.6596,32.7025,32.0092,32.2485,311500.0],["2010-05-05",32.1012,32.2546,31.2607,31.3404,462100.0],["2010-05-06",31.2729,31.5736,28.2972,30.3465,905500.0],["2010-05-07",30.0826,30.4262,28.9905,29.0641,995600.0],["2010-05-10",30.1686,31.3466,30.0642,31.3036,723200.0],["2010-05-11",30.9539,32.0092,30.776,31.4754,388400.0],["2010-05-12",31.6288,32.5185,31.4448,32.2669,357200.0],["2010-05-13",32.1749,32.4571,31.911,32.1381,310900.0],["2010-05-14",31.8742,32.1197,31.2914,31.5797,394200.0],["2010-05-17",31.7638,31.9049,30.6103,31.2607,416000.0],["2010-05-18",31.684,31.9479,30.7944,31.003,357900.0],["2010-05-19",30.9293,30.9846,30.1317,30.5367,425500.0],["2010-05-20",30.0336,30.1256,29.0028,29.0457,633500.0],["2010-05-21",28.4997,29.3955,28.3524,29.0519,454900.0],["2010-05-24",29.0273,29.2175,28.4567,28.5242,355200.0],["2010-05-25",27.7879,28.6776,27.1621,28.6715,630200.0],["2010-05-26",28.8801,29.285,28.3463,28.3831,757000.0],["2010-05-27",28.9414,29.555,28.9414,29.5304,401500.0],["2010-05-28",29.7329,30.2422,29.5489,29.8188,521500.0],["2010-06-01",29.6777,29.8679,28.9292,28.9476,521200.0],["2010-06-02",29.0273,29.9661,28.8371,29.9661,459600.0],["2010-06-03",29.9293,30.8803,29.8986,30.8005,756600.0],["2010-06-04",30.1133,30.6348,28.5365,28.6101,1971100.0],["2010-06-07",28.7758,29.1807,28.2359,28.2972,794300.0],["2010-06-08",28.2788,28.7022,27.475,28.6531,780700.0],["2010-06-09",28.8985,29.4691,28.5917,29.0212,849000.0],["2010-06-10",29.5611,30.236,29.555,30.1747,501700.0],["2010-06-11",29.8004,30.6839,29.5795,30.6717,587400.0],["2010-06-14",31.0214,31.5552,30.9294,31.0521,455900.0],["2010-06-15",31.187,31.8681,31.1625,31.8558,514500.0],["2010-06-16",31.5552,31.8313,31.5061,31.6165,337600.0],["2010-06-17",31.862,31.8926,31.3834,31.6411,357700.0],["2010-06-18",31.6227,31.7454,31.4018,31.7454,353300.0],["2010-06-21",32.181,32.3528,31.2975,31.4693,391700.0],["2010-06-22",31.457,31.7945,30.279,30.3956,552000.0],["2010-06-23",30.4201,30.4201,29.6777,29.8065,413300.0],["2010-06-24",29.5366,29.8249,29.1194,29.193,539300.0],["2010-06-25",29.1623,29.6777,29.0151,29.4814,450100.0],["2010-06-28",29.6328,29.6328,29.1755,29.2743,257600.0],["2010-06-29",28.8974,28.8974,28.1619,28.4648,545900.0],["2010-06-30",28.4833,28.9839,28.2855,28.3535,520500.0],["2010-07-01",28.2979,28.2979,27.3833,27.6985,541900.0],["2010-07-02",27.7973,27.958,27.408,27.5501,348500.0],["2010-07-06",28.131,28.6069,27.6057,27.8838,582600.0],["2010-07-07",28.0075,28.8479,28.0075,28.8232,463100.0],["2010-07-08",29.058,29.1878,28.7181,29.1569,302200.0],["2010-07-09",29.1075,29.3979,29.1075,29.3609,177000.0],["2010-07-12",29.2682,29.4412,28.9777,29.0271,210300.0],["2010-07-13",29.3794,29.8429,29.3547,29.744,295100.0],["2010-07-14",29.7193,29.8923,29.3114,29.5462,283500.0],["2010-07-15",29.6575,29.9541,29.3794,29.9109,377700.0],["2010-07-16",29.7502,29.7564,28.885,28.9283,291800.0],["2010-07-19",28.9715,29.6328,28.8047,29.1693,184200.0],["2010-07-20",28.7243,30.0715,28.7243,30.0715,364600.0],["2010-07-21",30.2322,30.3249,29.2929,29.4721,268200.0],["2010-07-22",29.8429,30.535,29.8429,30.2508,332500.0],["2010-07-23",30.0654,30.3373,29.8182,30.2322,334600.0],["2010-07-26",30.3496,30.8749,30.2693,30.844,273000.0],["2010-07-27",30.9923,31.048,30.2446,30.4053,400900.0],["2010-07-28",30.2631,30.4238,29.9479,30.121,238000.0],["2010-07-29",30.3558,30.4114,29.503,29.9109,243900.0],["2010-07-30",29.4659,30.0345,29.4535,29.6946,373900.0],["2010-08-02",30.2878,30.4485,30.0345,30.2137,357500.0],["2010-08-03",30.1272,30.5598,29.9665,30.2199,282900.0],["2010-08-04",30.121,30.4114,30.0283,30.3867,224000.0],["2010-08-05",30.2322,31.0047,30.2075,30.8131,302900.0],["2010-08-06",30.3496,31.2457,30.294,31.048,375500.0],["2010-08-09",31.1407,31.4373,30.9182,31.0171,270500.0],["2010-08-10",30.5598,30.8935,30.2075,30.3744,414600.0],["2010-08-11",29.7873,29.8058,29.2249,29.262,376700.0],["2010-08-12",28.7614,28.9777,28.5822,28.6934,479100.0],["2010-08-13",28.6934,28.9035,28.4462,28.4709,437000.0],["2010-08-16",28.3597,28.403,27.8221,28.0445,622000.0],["2010-08-17",28.3659,28.7429,28.2114,28.403,440900.0],["2010-08-18",28.2732,28.6316,27.8097,28.4339,516300.0],["2010-08-19",28.3164,28.3473,27.8097,27.9642,408900.0],["2010-08-20",27.8097,27.89,27.1608,27.4574,740600.0],["2010-08-23",27.5748,27.8468,27.3956,27.4327,280700.0],["2010-08-24",27.0434,27.2844,26.7282,26.9445,333300.0],["2010-08-25",26.8147,27.1608,26.4686,27.0619,301000.0],["2010-08-26",27.1731,27.2473,26.6602,26.8023,285800.0],["2010-08-27",26.9939,27.5316,26.6355,27.476,227600.0],["2010-08-30",27.3647,27.5563,26.926,26.9878,368900.0],["2010-08-31",26.7282,26.9878,26.5119,26.5613,515900.0],["2010-09-01",27.0743,27.6985,26.9383,27.5996,366200.0],["2010-09-02",27.544,27.6119,27.2288,27.5007,291400.0],["2010-09-03",27.7973,28.0692,27.5069,27.6305,852000.0],["2010-09-07",27.5687,27.6058,27.2782,27.3091,638800.0],["2010-09-08",27.4822,27.6614,27.3153,27.5625,816400.0],["2010-09-09",27.8468,28.0692,27.6552,27.8282,451900.0],["2010-09-10",27.9642,28.0507,27.7417,27.9395,410700.0],["2010-09-13",28.199,28.2485,27.9024,28.0569,361700.0],["2010-09-14",27.958,28.4833,27.958,28.2114,411900.0],["2010-09-15",28.1619,28.3659,27.8282,28.267,322300.0],["2010-09-16",28.2114,28.4091,28.0136,28.2361,266800.0],["2010-09-17",28.3473,28.4462,27.89,27.9827,421500.0],["2010-09-20",28.1372,28.5389,28.0074,28.4957,221000.0],["2010-09-21",28.3659,28.7614,28.2917,28.3412,515100.0],["2010-09-22",28.3041,30.6154,28.1619,30.2878,2647600.0],["2010-09-23",30.1457,32.0429,30.1457,31.5486,1761400.0],["2010-09-24",31.8761,32.3149,31.8205,32.3149,771000.0],["2010-09-27",32.1851,32.2778,31.7154,32.0244,542400.0],["2010-09-28",32.1582,32.2204,31.5796,31.9218,427400.0],["2010-09-29",31.8222,32.463,31.76,32.0151,654400.0],["2010-09-30",32.1271,32.4132,31.8907,32.2328,567000.0],["2010-10-01",32.3821,32.6994,32.1582,32.6496,455900.0],["2010-10-04",32.5314,32.6559,32.1395,32.3821,582400.0],["2010-10-05",32.687,33.0789,32.5128,33.0292,458600.0],["2010-10-06",32.8736,33.1225,32.6123,32.8612,315400.0],["2010-10-07",32.8798,33.3153,32.7492,33.278,524400.0],["2010-10-08",33.3153,34.0557,33.0105,33.9313,552300.0],["2010-10-11",34.1739,34.74,33.9188,34.317,541200.0],["2010-10-12",34.2672,34.2796,33.813,33.9997,757300.0],["2010-10-13",34.1303,34.3667,34.1241,34.1303,732800.0],["2010-10-14",34.0557,34.2485,33.9561,34.0681,716800.0],["2010-10-15",34.1677,34.3419,33.9686,34.093,888300.0],["2010-10-18",34.149,34.2921,34.0246,34.2921,324600.0],["2010-10-19",34.0121,34.2174,33.3651,33.6202,293900.0],["2010-10-20",33.7446,34.0557,33.6948,33.7819,537700.0],["2010-10-21",33.8815,34.0059,33.2469,33.6575,293500.0],["2010-10-22",33.6886,34.0557,33.5642,34.0308,1091200.0],["2010-10-25",34.2983,34.5285,33.8379,33.8753,329300.0],["2010-10-26",33.7322,33.8379,33.5331,33.5455,306700.0],["2010-10-27",33.2469,33.6637,33.11,33.6264,305200.0],["2010-10-28",33.8006,33.981,33.4273,33.925,359000.0],["2010-10-29",33.8566,34.4663,33.7571,34.3294,657600.0],["2010-11-01",34.4849,35.1568,34.4227,34.9329,863600.0],["2010-11-02",35.2128,35.4555,35.1631,35.3497,348100.0],["2010-11-03",35.4244,35.5177,35.0635,35.3435,380000.0],["2010-11-04",35.7728,36.0838,35.5612,35.9781,507300.0],["2010-11-05",36.0714,36.0714,35.3746,35.5612,644100.0],["2010-11-08",35.4617,36.0092,35.3311,35.9532,437700.0],["2010-11-09",36.5691,38.0871,36.5691,37.8569,1242500.0],["2010-11-10",37.7947,38.3546,37.6641,37.9938,904600.0],["2010-11-11",37.7574,38.9083,37.6765,38.9083,701800.0],["2010-11-12",38.6719,38.9519,38.3546,38.8461,540000.0],["2010-11-15",38.983,39.151,38.8212,38.9643,550800.0],["2010-11-16",38.7155,38.7155,37.5521,37.7014,541900.0],["2010-11-17",37.8071,38.1369,37.4961,38.056,435700.0],["2010-11-18",38.4044,39.5118,38.3422,39.4185,563800.0],["2010-11-19",39.1945,39.207,38.8337,39.1883,651200.0],["2010-11-22",38.9145,39.8478,38.759,39.7855,541400.0],["2010-11-23",39.4931,39.4931,38.6968,38.7528,370900.0],["2010-11-24",38.7901,39.4931,38.7901,39.3874,443800.0],["2010-11-26",39.1199,39.2878,38.8959,38.9705,215800.0],["2010-11-29",38.8088,39.1821,38.2737,39.0825,575300.0],["2010-11-30",38.8897,39.4807,38.8461,39.4185,426200.0],["2010-12-01",39.8229,40.4948,39.8229,40.4015,666200.0],["2010-12-02",40.5943,41.3844,40.5756,41.2973,1004700.0],["2010-12-03",41.1231,41.1231,40.1526,40.6192,706100.0],["2010-12-06",40.6254,40.8681,40.0468,40.0966,478900.0],["2010-12-07",40.5694,40.6503,39.6922,39.9846,1492800.0],["2010-12-08",40.0717,40.5881,40.0157,40.4326,629600.0],["2010-12-09",40.6254,40.7747,39.9037,40.3641,350400.0],["2010-12-10",40.4014,40.6876,40.277,40.6565,503000.0],["2010-12-13",40.5943,40.9489,40.5943,40.7685,411200.0],["2010-12-14",40.781,40.8805,39.8851,39.9784,528700.0],["2010-12-15",39.9411,40.2335,39.7607,39.8229,410300.0],["2010-12-16",39.8104,39.8104,39.4309,39.5367,513200.0],["2010-12-17",39.4683,39.7482,39.4185,39.6238,795200.0],["2010-12-20",39.6736,39.8975,39.5678,39.6238,394300.0],["2010-12-21",39.7358,40.1153,39.6798,39.9784,321000.0],["2010-12-22",39.966,40.3455,39.9349,40.3392,245200.0],["2010-12-23",40.2273,40.3268,39.8602,39.9473,196700.0],["2010-12-27",39.9162,40.1153,39.7482,40.0531,115000.0],["2010-12-28",40.0904,40.2459,39.8789,40.1215,188500.0],["2010-12-29",40.1684,40.8502,40.1684,40.7751,274000.0],["2010-12-30",40.8126,40.9628,40.6688,40.8752,234700.0],["2010-12-31",40.7689,41.3193,40.7438,41.0441,319300.0],["2011-01-03",41.3381,41.7696,41.2255,41.6133,307400.0],["2011-01-04",41.7008,42.1637,41.5257,42.0323,663500.0],["2011-01-05",41.8822,42.2325,41.6883,42.1324,510700.0],["2011-01-06",42.3076,43.152,42.2638,43.0269,796800.0],["2011-01-07",43.1332,43.4584,42.5202,42.7767,681000.0],["2011-01-10",42.6516,43.2896,42.4389,43.0832,536100.0],["2011-01-11",43.1457,43.496,43.0394,43.0581,464800.0],["2011-01-12",43.2083,43.5022,43.1957,43.4084,357300.0],["2011-01-13",43.3271,43.3458,42.9893,43.2332,329400.0],["2011-01-14",43.2082,43.6961,43.1144,43.6899,441400.0],["2011-01-18",43.4522,44.1277,43.4522,44.1027,546300.0],["2011-01-19",44.0276,44.3279,43.3333,43.4397,478500.0],["2011-01-20",42.7516,42.7516,41.4006,41.7884,968600.0],["2011-01-21",42.0761,42.3826,41.5382,42.1887,526000.0],["2011-01-24",42.2012,42.908,42.1637,42.7391,321300.0],["2011-01-25",42.6391,43.0081,42.4264,42.6203,318700.0],["2011-01-26",42.6766,42.908,42.5577,42.7704,450700.0],["2011-01-27",42.6578,43.0331,42.5265,42.5515,516100.0],["2011-01-28",42.5577,43.0581,42.1637,42.4264,365200.0],["2011-01-31",42.5202,43.1394,42.5139,42.7454,787700.0],["2011-02-01",42.6766,43.7086,42.6766,43.6899,575000.0],["2011-02-02",43.4772,44.4092,43.3959,44.1903,768600.0],["2011-02-03",44.1214,44.6719,44.1089,44.2716,867900.0],["2011-02-04",44.3091,44.4842,42.5452,43.5022,758400.0],["2011-02-07",43.546,44.6344,43.4522,44.6093,603100.0],["2011-02-08",44.5405,44.6344,44.0839,44.5343,492900.0],["2011-02-09",44.2465,44.4905,43.7024,43.7649,431900.0],["2011-02-10",43.4835,44.2903,43.1394,43.9588,643300.0],["2011-02-11",43.9526,44.0526,43.5147,43.9213,387100.0],["2011-02-14",43.9463,44.1902,43.9213,44.0089,235600.0],["2011-02-15",43.815,44.0902,43.7149,43.8963,231700.0],["2011-02-16",43.9963,44.3279,43.9401,44.0526,267400.0],["2011-02-17",44.0651,44.5343,44.0651,44.3404,334300.0],["2011-02-18",44.4092,44.7157,44.2591,44.6969,221300.0],["2011-02-22",44.4092,45.0722,44.3466,44.9033,502700.0],["2011-02-23",44.8282,45.2098,44.6656,45.1535,732100.0],["2011-02-24",45.0534,45.216,44.7407,44.872,433400.0],["2011-02-25",44.9283,45.5037,44.6844,45.46,618400.0],["2011-02-28",45.4913,45.7602,45.3224,45.5976,398800.0],["2011-03-01",45.6726,45.829,45.0534,45.1347,546200.0],["2011-03-02",45.0284,45.3411,44.9096,45.2348,355600.0],["2011-03-03",45.485,45.9228,45.3536,45.829,575200.0],["2011-03-04",45.9103,46.0792,45.1222,45.46,466300.0],["2011-03-07",45.6289,45.6851,44.5906,44.6156,790000.0],["2011-03-08",44.7657,45.0034,44.578,44.7282,389400.0],["2011-03-09",44.6156,44.9596,44.4092,44.8282,319300.0],["2011-03-10",44.3341,44.4655,42.0636,42.0824,1080100.0],["2011-03-11",41.7759,43.1707,41.7759,43.1082,551900.0],["2011-03-14",42.7454,42.9893,42.3576,42.7892,329700.0],["2011-03-15",41.3255,42.3576,41.1567,41.9072,527200.0],["2011-03-16",41.8447,42.6891,41.7947,42.2763,611300.0],["2011-03-17",42.7829,43.4835,42.5077,43.3709,475400.0],["2011-03-18",43.7149,44.0902,43.3459,43.4084,369400.0],["2011-03-21",43.9776,44.9096,43.8212,44.3904,508100.0],["2011-03-22",44.4905,44.797,44.4092,44.6093,346800.0],["2011-03-23",44.5906,44.6218,43.9088,44.3591,200800.0],["2011-03-24",44.4905,45.0284,44.0026,44.9533,328800.0],["2011-03-25",45.0096,45.7289,44.7845,45.6414,538700.0],["2011-03-28",45.6726,45.9604,44.7407,44.7845,439300.0],["2011-03-29",44.8002,44.8882,44.3665,44.6116,437200.0],["2011-03-30",44.8693,46.1892,44.8253,46.1515,640200.0],["2011-03-31",45.9943,46.5097,45.9943,46.5097,463400.0],["2011-04-01",46.5097,47.3519,46.4154,47.3331,970100.0],["2011-04-04",47.333,47.6096,47.2953,47.3896,651600.0],["2011-04-05",47.289,47.6096,46.9434,47.3896,313700.0],["2011-04-06",47.5468,47.5845,46.9371,47.1068,491100.0],["2011-04-07",46.9811,47.1822,46.4783,46.8994,287400.0],["2011-04-08",47.0754,47.2388,46.384,46.7548,202400.0],["2011-04-11",46.8366,47.0377,46.3275,46.5474,451000.0],["2011-04-12",46.1829,46.2772,44.3288,44.4545,704200.0],["2011-04-13",44.6556,45.2338,44.2534,44.907,669100.0],["2011-04-14",44.5551,44.8945,44.1842,44.5865,517100.0],["2011-04-15",44.7185,45.1898,44.2471,44.8693,629900.0],["2011-04-18",44.3351,44.3351,43.5243,44.0963,546000.0],["2011-04-19",44.2345,44.731,44.1528,44.6807,300900.0],["2011-04-20",45.3533,46.1452,45.347,46.0446,271200.0],["2011-04-21",46.3526,46.3526,45.8184,45.8309,222200.0],["2011-04-25",45.8121,46.0572,45.6487,45.8372,256700.0],["2011-04-26",45.9692,46.384,45.9315,46.164,389000.0],["2011-04-27",46.3651,46.3651,45.6172,45.8875,405900.0],["2011-04-28",45.7429,45.9378,45.5984,45.7995,337400.0],["2011-04-29",45.8938,46.2269,45.8938,46.0698,366000.0],["2011-05-02",46.2583,46.3966,45.3281,45.4098,406100.0],["2011-05-03",44.9824,45.5167,44.3036,44.6933,545000.0],["2011-05-04",44.6745,44.775,43.8637,44.0145,565200.0],["2011-05-05",43.5746,43.9957,43.0843,43.3672,524800.0],["2011-05-06",43.9077,45.6361,43.9077,44.5991,570200.0],["2011-05-09",45.0076,46.7171,45.0076,46.1829,773500.0],["2011-05-10",46.1578,46.9874,46.1075,46.7611,442100.0],["2011-05-11",46.604,46.7611,45.435,45.7995,253700.0],["2011-05-12",45.6046,45.8749,44.7499,44.9887,609000.0],["2011-05-13",45.0453,45.1207,44.1591,44.4168,499300.0],["2011-05-16",44.2534,44.4733,43.474,43.562,660900.0],["2011-05-17",43.386,43.474,42.2107,42.902,1240500.0],["2011-05-18",42.99,43.474,42.5878,43.2792,865300.0],["2011-05-19",43.4866,43.8071,42.7387,43.1158,418200.0],["2011-05-20",42.99,43.7065,42.6884,43.4049,304300.0],["2011-05-23",42.657,42.9901,42.569,42.7261,374700.0],["2011-05-24",42.9461,43.65,42.9461,43.2729,472600.0],["2011-05-25",43.0278,44.1591,42.9901,44.0585,364900.0],["2011-05-26",43.8763,44.0397,43.4363,43.9328,308600.0],["2011-05-27",44.0962,44.6242,44.0145,44.4671,237200.0],["2011-05-31",45.0641,45.3155,44.5299,45.2778,500900.0],["2011-06-01",45.0704,45.4852,43.4174,43.4677,577000.0],["2011-06-02",43.5557,43.6311,42.393,42.8518,553800.0],["2011-06-03",42.217,43.5494,42.129,43.2603,418800.0],["2011-06-06",43.21,43.3106,42.2924,42.3364,362000.0],["2011-06-07",42.6821,42.9649,42.2547,42.525,364900.0],["2011-06-08",42.5187,42.9838,42.4684,42.6884,293300.0],["2011-06-09",42.8455,42.9272,42.217,42.2547,777700.0],["2011-06-10",42.1416,42.4872,42.1101,42.2107,565900.0],["2011-06-13",42.3616,42.5564,41.7268,42.2484,529300.0],["2011-06-14",42.7198,43.0403,42.3867,42.7826,518100.0],["2011-06-15",42.4433,43.0529,42.305,42.5124,554400.0],["2011-06-16",42.5689,43.4991,42.525,43.3232,830900.0],["2011-06-17",43.6249,44.1654,43.386,43.914,760800.0],["2011-06-20",43.6751,43.8197,43.1661,43.3797,504800.0],["2011-06-21",43.7128,44.5802,43.4363,44.5048,421600.0],["2011-06-22",44.2596,44.6368,44.1339,44.3225,464200.0],["2011-06-23",43.7003,44.1465,43.0969,44.0648,375100.0],["2011-06-24",44.09,44.4545,43.6877,43.9705,959900.0],["2011-06-27",43.8385,44.5299,43.6563,43.9328,462700.0],["2011-06-28",44.2834,45.5153,44.195,45.4395,512400.0],["2011-06-29",45.6164,46.008,45.3384,45.9196,435400.0],["2011-06-30",46.1154,46.3365,45.9069,45.9891,299200.0],["2011-07-01",46.0586,46.9493,46.0017,46.924,326500.0],["2011-07-05",46.8798,47.4104,46.7408,47.0819,412400.0],["2011-07-06",47.0377,47.6252,46.823,47.6189,481900.0],["2011-07-07",47.9221,47.9979,46.0522,46.1154,705400.0],["2011-07-08",45.5848,45.7932,45.2689,45.4395,489400.0],["2011-07-11",44.9025,44.9846,44.3087,44.7509,516800.0],["2011-07-12",44.5551,45.2879,44.4919,44.8393,496100.0],["2011-07-13",44.9973,45.3763,44.6625,44.7383,407100.0],["2011-07-14",45.2184,45.5089,43.8854,43.9802,550500.0],["2011-07-15",44.2834,45.1931,44.2834,44.5424,1060000.0],["2011-07-18",44.3971,44.5677,43.8728,44.5298,460600.0],["2011-07-19",44.9025,45.7301,44.9025,45.6416,334900.0],["2011-07-20",45.6795,45.7743,45.0541,45.2752,348400.0],["2011-07-21",45.5785,46.1849,45.3574,45.9259,229600.0],["2011-07-22",45.9701,46.7218,45.7995,46.5576,388900.0],["2011-07-25",45.9954,47.1199,45.9638,46.6334,535900.0],["2011-07-26",46.5639,46.8419,46.4565,46.5829,427200.0],["2011-07-27",46.5071,46.7598,45.768,46.147,808500.0],["2011-07-28",46.128,46.5008,45.8122,45.9385,517000.0],["2011-07-29",45.4142,46.1407,45.111,45.7237,265000.0],["2011-08-01",46.2544,46.5892,45.3637,45.6922,448400.0],["2011-08-02",45.4142,45.9891,44.2581,44.3024,480000.0],["2011-08-03",44.2581,44.4666,43.2537,44.2139,383400.0],["2011-08-04",43.5885,43.6707,39.7793,39.9751,995300.0],["2011-08-05",40.3794,41.1122,33.5442,36.9429,3276700.0],["2011-08-08",35.7805,36.2606,34.0307,34.0433,1019500.0],["2011-08-09",34.6624,36.6965,33.5695,36.6523,947700.0],["2011-08-10",35.7868,37.2524,35.4583,35.6163,685000.0],["2011-08-11",35.7931,37.7957,35.572,37.3156,421100.0],["2011-08-12",37.7199,37.9662,36.8923,37.1955,319900.0],["2011-08-15",37.6062,38.7496,37.5935,38.5348,407500.0],["2011-08-16",38.0294,38.4843,37.6567,38.0989,591600.0],["2011-08-17",38.3958,38.737,37.9473,38.0989,452900.0],["2011-08-18",37.025,37.145,35.2309,35.6036,632400.0],["2011-08-19",35.2562,36.1216,34.8835,34.9466,501500.0],["2011-08-22",35.9195,35.9195,34.4034,34.656,501700.0],["2011-08-23",34.5234,35.7805,34.4476,35.7805,567300.0],["2011-08-24",35.6794,36.7913,35.5847,36.6649,385900.0],["2011-08-25",36.9618,37.2398,35.4899,35.8879,572000.0],["2011-08-26",35.6163,36.7218,34.7445,36.6586,410600.0],["2011-08-29",37.4103,38.7117,37.3977,38.6485,443900.0],["2011-08-30",38.4716,39.1097,38.3706,38.6675,374000.0],["2011-08-31",38.8886,39.7035,38.4211,38.7559,509400.0],["2011-09-01",38.9896,39.6845,38.8949,39.1223,457800.0],["2011-09-02",38.1621,38.8191,38.061,38.1052,340700.0],["2011-09-06",37.1829,37.9852,36.747,37.9031,426100.0],["2011-09-07",38.5032,39.2486,38.3769,39.2486,616400.0],["2011-09-08",39.0402,39.9435,38.8001,39.6403,1113000.0],["2011-09-09",39.1412,39.1981,36.6712,36.7028,1162900.0],["2011-09-12",36.2101,36.6333,35.5531,36.248,708000.0],["2011-09-13",36.4944,37.1956,36.1974,37.0313,516500.0],["2011-09-14",37.3092,38.0863,36.6838,37.6883,384300.0],["2011-09-15",37.9978,38.0421,37.0692,37.3156,453300.0],["2011-09-16",37.5619,38.1747,37.1008,37.3282,761300.0],["2011-09-19",36.5765,36.9808,36.109,36.6965,752800.0],["2011-09-20",36.9745,36.9871,35.4836,35.5341,1133800.0],["2011-09-21",35.6668,36.3238,34.8266,34.8329,680600.0],["2011-09-22",34.018,35.4078,31.8828,32.7546,1054400.0],["2011-09-23",32.6851,33.102,32.0786,32.6724,979900.0],["2011-09-26",32.9378,33.4621,31.9018,33.3926,831900.0],["2011-09-27",34.0306,34.4034,33.3863,33.6263,415300.0],["2011-09-28",33.6868,33.8585,31.9442,31.9951,502000.0],["2011-09-29",32.86,32.86,31.7407,32.5484,460000.0],["2011-09-30",31.8679,32.2304,30.9521,30.9585,732800.0],["2011-10-03",30.8567,31.2192,29.3495,29.3686,1070200.0],["2011-10-04",29.0824,30.5388,28.3066,30.437,893800.0],["2011-10-05",30.6214,31.7089,29.8392,31.5436,613800.0],["2011-10-06",31.4418,32.7773,31.2383,32.6184,486600.0],["2011-10-07",33.4833,33.9984,32.8346,33.019,958700.0],["2011-10-10",33.8712,34.6598,33.655,34.1383,678000.0],["2011-10-11",33.7758,34.3418,33.4387,33.6995,511800.0],["2011-10-12",34.0938,34.5262,33.6995,33.7504,495900.0],["2011-10-13",33.3879,34.9014,33.1844,34.7107,743400.0],["2011-10-14",35.283,35.3593,34.4054,35.0732,520400.0],["2011-10-17",34.9714,35.7282,34.8824,35.3403,734000.0],["2011-10-18",35.3848,36.5422,34.7615,36.1924,759400.0],["2011-10-19",36.0144,36.5995,35.7473,35.8935,682900.0],["2011-10-20",35.8045,36.1734,34.9778,35.9126,385700.0],["2011-10-21",36.3705,37.051,36.3705,37.0128,568500.0],["2011-10-24",37.0573,38.1766,36.9429,37.8904,793900.0],["2011-10-25",37.6424,37.8014,36.8475,37.0192,609600.0],["2011-10-26",37.4834,37.8396,36.8093,37.5788,541300.0],["2011-10-27",38.7935,40.7713,38.6663,40.4343,1170300.0],["2011-10-28",39.9319,40.3452,39.7665,39.881,382300.0],["2011-10-31",39.067,39.7157,38.6663,38.9779,436700.0],["2011-11-01",37.5788,39.5821,36.9619,38.6409,1618800.0],["2011-11-02",39.3595,39.6648,38.6282,38.9207,530500.0],["2011-11-03",39.4104,40.8222,39.0606,40.4343,452300.0],["2011-11-04",40.2244,40.2244,38.342,38.8698,737600.0],["2011-11-07",39.0543,39.2387,37.8777,38.6472,514500.0],["2011-11-08",38.7808,38.7808,38.0685,38.5646,695600.0],["2011-11-09",37.4771,37.8714,36.981,37.14,487700.0],["2011-11-10",37.7378,37.9032,36.7712,37.1845,623600.0],["2011-11-11",37.6488,37.9731,37.5025,37.6424,338900.0],["2011-11-14",37.458,37.7951,37.0255,37.6933,440700.0],["2011-11-15",37.7823,38.2911,37.4834,38.0558,275400.0],["2011-11-16",37.7569,38.3611,37.4389,37.6297,418600.0],["2011-11-17",37.5216,38.0176,37.14,37.3372,424300.0],["2011-11-18",37.5852,37.6106,37.0383,37.388,223600.0],["2011-11-21",36.7203,36.9874,35.3403,36.0017,530300.0],["2011-11-22",35.8236,36.2624,35.3212,35.5628,647500.0],["2011-11-23",35.2894,35.2957,33.9793,34.1765,476100.0],["2011-11-25",34.1256,34.4436,33.9793,34.1256,142500.0],["2011-11-28",35.2639,35.5247,34.3609,34.6661,429500.0],["2011-11-29",34.7997,35.919,34.7997,35.7473,538700.0],["2011-11-30",37.5725,37.5725,36.415,36.8538,529700.0],["2011-12-01",36.6821,37.5216,36.6313,36.8984,340100.0],["2011-12-02",37.2863,37.6106,36.9301,37.369,407800.0],["2011-12-05",37.8905,38.2466,37.3308,37.6043,462000.0],["2011-12-06",36.2751,38.0622,36.1988,37.7633,535200.0],["2011-12-07",37.4008,37.8968,37.0446,37.865,715200.0],["2011-12-08",37.4071,37.6551,36.7839,36.9047,608500.0],["2011-12-09",36.981,37.9986,36.8665,37.9413,469200.0],["2011-12-12",37.4198,37.5598,36.3133,36.7457,359300.0],["2011-12-13",37.0446,37.5089,35.8554,36.1352,392800.0],["2011-12-14",36.0398,36.0398,34.9205,34.9205,379300.0],["2011-12-15",35.1813,35.6837,35.0477,35.3148,325100.0],["2011-12-16",35.4166,35.849,35.0096,35.2576,628800.0],["2011-12-19",35.5501,35.7663,34.3036,34.3609,350000.0],["2011-12-20",35.0541,35.9381,34.9968,35.6392,290100.0],["2011-12-21",35.3466,35.6264,34.6979,35.1177,647300.0],["2011-12-22",35.0986,35.5628,34.8569,35.1304,491000.0],["2011-12-23",35.1749,35.6201,35.1749,35.5565,233000.0],["2011-12-27",35.4102,36.0271,35.2385,35.9063,185100.0],["2011-12-28",35.8775,36.0567,35.3079,35.3399,252900.0],["2011-12-29",34.0599,35.999,34.0599,35.9414,261500.0],["2011-12-30",35.9735,36.1463,35.5639,35.5703,298400.0],["2012-01-03",36.2486,36.4598,35.6343,35.6791,386200.0],["2012-01-04",35.5703,35.6471,35.0135,35.3335,463000.0],["2012-01-05",35.1223,35.3655,34.7511,34.9495,458500.0],["2012-01-06",34.8791,35.0711,33.7975,34.0471,735200.0],["2012-01-09",34.2583,34.2583,33.5799,33.9895,330400.0],["2012-01-10",34.3095,34.6871,34.0727,34.3927,561200.0],["2012-01-11",34.2135,34.2839,32.1336,32.2104,845200.0],["2012-01-12",32.1592,32.1848,31.1672,31.1864,955400.0],["2012-01-13",30.892,31.5832,30.732,31.5832,793800.0],["2012-01-17",31.8136,31.9928,31.2056,31.3784,536300.0],["2012-01-18",31.3784,32.172,31.2376,32.172,454200.0],["2012-01-19",32.2104,32.2424,30.9112,30.9944,813200.0],["2012-01-20",31.0776,31.34,30.8792,31.1992,391600.0],["2012-01-23",31.3208,32.7223,31.2696,32.1976,585900.0],["2012-01-24",32.0504,32.3064,31.7496,32.2104,481400.0],["2012-01-25",32.2232,33.2919,31.7944,33.2407,608900.0],["2012-01-26",33.4903,33.4903,32.3832,32.4728,505300.0],["2012-01-27",32.4152,32.4728,31.9544,32.3576,415200.0],["2012-01-30",32.1272,32.3768,31.372,32.1528,405600.0],["2012-01-31",32.3639,32.6199,31.9992,32.1783,573500.0],["2012-02-01",32.524,32.5816,32.0952,32.5112,443900.0],["2012-02-02",32.5496,32.9847,32.14,32.236,526500.0],["2012-02-03",32.1976,32.7415,31.8392,32.0824,1027200.0],["2012-02-06",31.884,32.1592,31.884,32.1144,715100.0],["2012-02-07",32.0632,32.0824,31.6216,31.7624,590600.0],["2012-02-08",31.7944,31.948,31.276,31.5064,453900.0],["2012-02-09",31.5192,31.6536,30.9944,31.0392,733000.0],["2012-02-10",30.7448,30.9176,30.4504,30.6424,673100.0],["2012-02-13",30.956,31.2056,30.3288,30.4952,562700.0],["2012-02-14",30.476,30.5336,30.22,30.4504,958800.0],["2012-02-15",30.572,30.6424,30.0728,30.2008,644800.0],["2012-02-16",30.2584,30.476,29.9832,30.3224,1271500.0],["2012-02-17",30.4952,31.2888,30.4248,31.1608,1178100.0],["2012-02-21",31.404,31.5,31.0456,31.1544,499600.0],["2012-02-22",31.1928,31.4296,30.9752,31.1032,405500.0],["2012-02-23",31.0072,31.9608,31.0072,31.9224,784200.0],["2012-02-24",31.9928,32.4088,31.8648,32.1976,599600.0],["2012-02-27",32.0056,32.4472,31.852,32.332,782000.0],["2012-02-28",32.428,32.4792,32.1528,32.3832,754400.0],["2012-02-29",32.4919,32.5751,31.884,32.2104,630500.0],["2012-03-01",32.2552,32.62,31.9992,32.46,729600.0],["2012-03-02",32.62,32.9719,31.2888,31.4616,973600.0],["2012-03-05",31.3592,31.3976,30.8472,31.116,761000.0],["2012-03-06",30.8344,30.8728,30.4824,30.8152,762700.0],["2012-03-07",30.9496,31.1992,30.284,31.1992,3472100.0],["2012-03-08",31.2696,32.1656,31.2696,32.0824,977000.0],["2012-03-09",32.2296,32.8055,31.9032,32.5752,717400.0],["2012-03-12",32.5752,32.8055,32.332,32.4216,731700.0],["2012-03-13",32.6775,32.6775,32.0888,32.5623,522300.0],["2012-03-14",32.5176,32.7031,31.7176,31.8072,617000.0],["2012-03-15",31.8712,31.948,31.4104,31.5576,895900.0],["2012-03-16",31.5384,32.204,31.5,31.9928,630400.0],["2012-03-19",32.0184,32.4024,31.8712,32.0632,440800.0],["2012-03-20",31.916,31.9864,31.628,31.692,303000.0],["2012-03-21",31.7752,31.82,31.3336,31.5384,277000.0],["2012-03-22",31.34,31.4744,31.0008,31.212,327600.0],["2012-03-23",31.276,31.8264,31.1224,31.6408,437100.0],["2012-03-26",31.9352,32.1016,31.3912,31.596,367800.0],["2012-03-27",31.66,31.7048,31.0776,31.1608,575600.0],["2012-03-28",31.2672,31.2994,30.6547,30.7837,353600.0],["2012-03-29",30.6031,30.8868,30.2614,30.8417,422700.0],["2012-03-30",31.0222,31.2349,30.8417,31.0222,373800.0],["2012-04-02",31.0286,31.3639,30.8481,30.9384,436300.0],["2012-04-03",30.9642,31.3832,30.9448,31.3832,374500.0],["2012-04-04",31.106,31.2414,30.9448,31.1382,433400.0],["2012-04-05",30.9835,31.0544,30.2808,30.3775,549400.0],["2012-04-09",29.9456,30.1454,29.7199,29.7973,607700.0],["2012-04-10",29.7973,29.7973,28.985,29.0237,1195200.0],["2012-04-11",29.288,29.404,28.5208,28.5401,895600.0],["2012-04-12",28.5208,29.3138,28.4821,29.0623,498600.0],["2012-04-13",29.0301,29.1139,28.4886,28.5853,463900.0],["2012-04-16",28.7464,29.0237,28.6562,28.8302,380900.0],["2012-04-17",29.0108,29.6812,28.985,29.5716,668100.0],["2012-04-18",29.404,29.5265,28.9205,29.4685,551600.0],["2012-04-19",29.4621,29.649,28.9656,29.0881,528200.0],["2012-04-20",29.2235,29.5974,29.1784,29.5587,413000.0],["2012-04-23",29.2364,29.2364,28.5402,28.7529,784500.0],["2012-04-24",28.7271,29.4234,28.682,29.159,339200.0],["2012-04-25",29.4169,29.8102,29.2751,29.707,463600.0],["2012-04-26",29.6232,30.0616,29.462,29.6554,625100.0],["2012-04-27",29.7715,30.1196,29.3976,30.0036,809600.0],["2012-04-30",29.9198,30.5387,29.6554,30.5064,917500.0],["2012-05-01",30.4677,31.1253,30.4226,30.6998,560800.0],["2012-05-02",30.5193,30.5193,29.6168,29.7328,437200.0],["2012-05-03",29.7264,30.0874,29.3718,29.5201,580100.0],["2012-05-04",29.7586,31.0544,29.2815,30.1518,789000.0],["2012-05-07",29.6039,30.0616,29.2944,29.9004,576100.0],["2012-05-08",29.6812,29.9198,29.23,29.7199,888100.0],["2012-05-09",29.346,29.8746,29.1268,29.6748,811500.0],["2012-05-10",29.9456,30.0165,29.4298,29.5265,457800.0],["2012-05-11",29.346,29.9649,29.346,29.4814,345300.0],["2012-05-14",29.2622,29.4105,29.0817,29.1526,253700.0],["2012-05-15",29.0688,29.1397,28.4306,28.5079,578300.0],["2012-05-16",28.6497,28.8947,28.3081,28.3467,403800.0],["2012-05-17",28.3338,28.3532,27.5989,27.6182,622500.0],["2012-05-18",27.7472,27.8761,27.5473,27.586,409700.0],["2012-05-21",27.6183,28.134,27.412,28.0502,518000.0],["2012-05-22",28.1598,28.3209,27.9728,28.1856,660300.0],["2012-05-23",27.9664,28.0373,27.2379,27.6892,566000.0],["2012-05-24",27.7859,28.0244,27.3475,27.6376,608500.0],["2012-05-25",27.6892,28.018,27.6892,27.9599,422000.0],["2012-05-29",28.2049,28.6884,28.1211,28.3919,535300.0],["2012-05-30",28.1469,28.3919,27.4248,27.5925,456400.0],["2012-05-31",27.5925,28.0502,27.0638,27.8697,720600.0],["2012-06-01",27.3797,27.9922,27.341,27.8116,834300.0],["2012-06-04",27.9986,27.9986,26.7995,27.1863,699600.0],["2012-06-05",26.9993,27.586,26.9993,27.528,341800.0],["2012-06-06",27.7859,28.6691,27.7407,28.6691,429100.0],["2012-06-07",28.4241,29.3911,28.4241,28.985,3002300.0],["2012-06-08",28.9205,29.101,28.4563,28.9914,688100.0],["2012-06-11",29.2106,29.2493,28.1404,28.1856,403700.0],["2012-06-12",28.3081,28.495,28.0631,28.4821,396300.0],["2012-06-13",28.4241,28.495,27.8568,27.9857,305200.0],["2012-06-14",28.0566,28.682,28.018,28.3081,470100.0],["2012-06-15",28.4821,28.9914,28.3661,28.7787,629200.0],["2012-06-18",28.6562,29.0946,28.5853,28.8625,445200.0],["2012-06-19",28.9398,29.8295,28.9398,29.591,638100.0],["2012-06-20",29.6297,29.9069,29.533,29.6683,717400.0],["2012-06-21",29.8037,29.9456,28.5208,28.553,959100.0],["2012-06-22",28.7851,29.3009,28.5724,29.1784,1037800.0],["2012-06-25",28.6046,28.8625,28.25,28.4821,506600.0],["2012-06-26",28.5079,29.288,28.379,29.2106,583700.0],["2012-06-27",29.4608,30.7477,29.2139,30.6697,954200.0],["2012-06-28",30.3902,30.8387,30.2342,30.8387,598300.0],["2012-06-29",31.4691,31.4756,30.3317,30.5332,1016300.0],["2012-07-02",30.5592,30.7802,30.1043,30.5202,559100.0],["2012-07-03",30.5917,31.1961,30.5137,31.1766,280400.0],["2012-07-05",30.9881,31.4041,30.8712,31.1051,456400.0],["2012-07-06",30.8062,31.0401,30.5852,30.7412,293000.0],["2012-07-09",30.6242,30.7932,30.1887,30.4877,361700.0],["2012-07-10",30.6892,30.8452,29.9028,30.0913,367800.0],["2012-07-11",30.2017,30.5982,29.9613,30.2342,443300.0],["2012-07-12",30.0458,30.2212,29.6103,30.1043,395900.0],["2012-07-13",30.3122,31.0986,30.2277,31.0531,552700.0],["2012-07-16",30.8387,31.3911,30.6307,31.2806,743400.0],["2012-07-17",31.2936,32.0215,30.8777,31.937,930300.0],["2012-07-18",31.8785,32.5415,31.8005,32.327,625900.0],["2012-07-19",32.418,32.4635,31.95,32.2815,437400.0],["2012-07-20",32.1385,32.6779,31.937,32.4635,2077000.0],["2012-07-23",31.963,32.249,31.768,32.1515,334700.0],["2012-07-24",32.171,32.2295,31.3326,31.6446,320400.0],["2012-07-25",31.7551,31.7746,31.2611,31.3586,515100.0],["2012-07-26",31.4626,31.5211,31.0596,31.2611,672600.0],["2012-07-27",31.4561,31.8395,31.1636,31.69,460600.0],["2012-07-30",31.6381,32.2685,31.5926,32.1385,333100.0],["2012-07-31",32.0995,32.2555,31.6836,31.8071,399200.0],["2012-08-01",31.885,32.392,31.4496,31.6251,307600.0],["2012-08-02",31.5926,31.6251,30.6502,31.1246,351900.0],["2012-08-03",32.158,33.0679,31.989,32.093,801300.0],["2012-08-06",32.3465,33.2564,32.1645,33.1199,568900.0],["2012-08-07",33.3408,34.3092,33.3019,33.7698,582500.0],["2012-08-08",33.8413,33.9258,33.3409,33.6203,242000.0],["2012-08-09",33.6658,33.8933,33.4773,33.6528,320400.0],["2012-08-10",33.4513,33.8153,33.4513,33.6008,547200.0],["2012-08-13",33.5358,33.6788,33.0874,33.2109,433900.0],["2012-08-14",33.4123,33.4708,32.8794,32.9834,375400.0],["2012-08-15",32.9964,33.1069,32.8794,32.9509,362200.0],["2012-08-16",32.9119,33.0874,32.9119,32.9964,371200.0],["2012-08-17",33.0549,33.1784,32.7819,32.9119,270600.0],["2012-08-20",32.9119,32.9379,32.6974,32.8664,400500.0],["2012-08-21",32.9314,33.5163,32.7689,32.8664,463800.0],["2012-08-22",32.8664,33.1199,32.3595,32.7039,265600.0],["2012-08-23",32.7039,32.7949,31.846,31.976,314900.0],["2012-08-24",31.7941,32.613,31.7941,32.4635,272200.0],["2012-08-27",32.5415,33.1069,32.3205,32.7169,343500.0],["2012-08-28",32.7169,32.9899,32.5154,32.7949,244700.0],["2012-08-29",32.8859,33.0094,32.6844,32.7819,207400.0],["2012-08-30",32.5674,32.7754,32.2295,32.3725,192700.0],["2012-08-31",32.6324,32.6324,32.262,32.431,177300.0],["2012-09-04",32.444,33.1264,32.379,33.0874,341000.0],["2012-09-05",33.1004,33.2694,32.9119,33.1329,252400.0],["2012-09-06",33.3279,33.5098,33.1459,33.4513,348900.0],["2012-09-07",33.5098,33.6528,33.3799,33.4319,175000.0],["2012-09-10",33.4708,34.1597,33.4318,33.9778,294400.0],["2012-09-11",34.2182,34.3547,34.0298,34.2507,229700.0],["2012-09-12",34.2962,34.5497,33.9648,34.4392,232500.0],["2012-09-13",34.4912,34.8552,34.1467,34.7512,190700.0],["2012-09-14",34.7512,35.7391,34.6602,35.4466,255700.0],["2012-09-17",35.2516,35.3946,34.6537,34.6992,211000.0],["2012-09-18",34.6017,34.6797,34.1598,34.3807,294100.0],["2012-09-19",34.3482,34.5172,34.1208,34.4847,192800.0],["2012-09-20",34.3352,34.6602,34.1988,34.5627,175700.0],["2012-09-21",34.7512,35.1866,34.6472,35.1281,574900.0],["2012-09-24",35.1281,35.3491,34.8032,35.2126,253900.0],["2012-09-25",35.4011,35.4011,34.8097,34.8422,301200.0],["2012-09-26",35.0156,35.0156,34.2761,34.4332,514800.0],["2012-09-27",34.5706,35.6503,34.5182,35.2053,325500.0],["2012-09-28",34.9829,35.4344,34.8454,35.3624,445800.0],["2012-10-01",35.3689,35.3886,34.4921,34.5706,481200.0],["2012-10-02",34.6557,34.8716,34.5968,34.8454,276300.0],["2012-10-03",34.9436,35.1137,34.5902,34.8651,301100.0],["2012-10-04",34.9829,35.2315,34.6295,35.081,294000.0],["2012-10-05",35.1857,35.1857,34.4266,34.4725,296400.0],["2012-10-08",34.3547,34.4921,33.8639,34.0864,335500.0],["2012-10-09",34.0864,34.2696,33.4974,33.9686,314000.0],["2012-10-10",33.9882,34.1583,33.4712,33.517,210700.0],["2012-10-11",33.7396,34.3808,33.6152,34.2434,454000.0],["2012-10-12",34.2696,34.2696,33.2226,33.2815,440300.0],["2012-10-15",33.4778,34.1256,33.2488,34.0602,416400.0],["2012-10-16",34.2172,34.9174,33.9817,34.2434,374700.0],["2012-10-17",34.2369,35.2642,34.0995,35.1726,455100.0],["2012-10-18",35.1203,35.526,35.0156,35.2708,337200.0],["2012-10-19",35.1988,35.4736,34.1845,34.6557,1669800.0],["2012-10-22",34.5575,34.6753,34.2238,34.5183,266200.0],["2012-10-23",34.1387,34.8193,33.5236,34.5837,384100.0],["2012-10-24",34.6818,34.7015,34.1387,34.3743,251900.0],["2012-10-25",34.5444,34.636,34.0602,34.6164,236600.0],["2012-10-26",34.6491,35.1399,34.4528,34.9632,252800.0],["2012-10-31",34.9371,35.0221,34.3677,34.4855,234900.0],["2012-11-01",34.5706,35.526,34.4855,35.1988,531600.0],["2012-11-02",35.6438,36.4225,34.6557,34.6884,496700.0],["2012-11-05",34.7276,35.2381,34.6491,35.1137,180000.0],["2012-11-06",35.2708,35.7354,35.1726,35.5391,225700.0],["2012-11-07",35.1726,35.4998,33.962,34.5183,381900.0],["2012-11-08",34.8193,34.8193,33.9817,34.0144,252500.0],["2012-11-09",33.8901,34.4332,33.5563,33.8181,321000.0],["2012-11-12",33.8181,34.0275,33.4058,33.7003,165300.0],["2012-11-13",33.4974,34.0798,33.3796,33.6479,192600.0],["2012-11-14",33.7854,33.962,32.9739,33.0852,233400.0],["2012-11-15",33.0067,33.3469,32.0774,32.1298,538800.0],["2012-11-16",32.0971,33.1702,32.0644,32.9543,371600.0],["2012-11-19",33.2291,33.6741,33.2291,33.6741,299400.0],["2012-11-20",33.5563,33.733,33.2684,33.733,232500.0],["2012-11-21",33.8181,33.949,33.5563,33.7526,413600.0],["2012-11-23",33.8312,34.2434,33.8246,34.1845,111600.0],["2012-11-26",34.0144,34.3612,33.7919,33.9293,263600.0],["2012-11-27",33.9293,34.034,33.7461,33.8377,237900.0],["2012-11-28",33.6676,33.9882,33.3077,33.9686,296900.0],["2012-11-29",34.1845,34.3678,33.9359,34.0864,350600.0],["2012-11-30",34.0864,34.4136,33.8573,34.0798,413800.0],["2012-12-03",34.3285,34.3481,33.8442,34.1649,275600.0],["2012-12-04",34.2892,34.3547,33.7854,34.0209,189300.0],["2012-12-05",34.0667,34.3874,33.7526,34.3219,226100.0],["2012-12-06",34.1649,34.7277,34.1191,34.4594,252000.0],["2012-12-07",34.4332,34.6688,34.2041,34.5706,213100.0],["2012-12-10",34.5248,35.1857,34.5248,34.9698,460000.0],["2012-12-11",35.1137,35.2315,34.6426,34.924,287400.0],["2012-12-12",34.9501,35.153,34.852,34.924,268800.0],["2012-12-13",34.9932,35.1513,34.6044,35.0525,684200.0],["2012-12-14",34.8811,34.9866,34.6571,34.7691,314200.0],["2012-12-17",34.8416,35.2633,34.8087,35.1842,304500.0],["2012-12-18",35.2303,35.316,34.6703,35.1117,586000.0],["2012-12-19",35.1842,35.1842,34.7164,34.7691,291700.0],["2012-12-20",34.8482,35.1183,34.6439,35.0261,334900.0],["2012-12-21",34.8614,34.8614,33.9785,34.3211,1053700.0],["2012-12-24",34.2881,34.2881,33.8269,33.9258,175600.0],["2012-12-26",33.9785,34.3079,33.458,33.4909,195300.0],["2012-12-27",33.5238,33.6227,32.8847,33.2932,237600.0],["2012-12-28",33.2142,33.4645,32.9374,33.1021,283900.0],["2012-12-31",32.9967,33.5238,32.6014,33.3986,269700.0],["2013-01-02",34.0444,34.1827,33.168,33.5502,712300.0],["2013-01-03",33.5502,34.0048,33.3591,33.5634,390200.0],["2013-01-04",33.7017,33.8269,33.5173,33.649,377400.0],["2013-01-07",33.4316,33.4316,32.7793,32.8386,453400.0],["2013-01-08",32.7266,33.0033,32.4433,32.6212,278800.0],["2013-01-09",32.608,32.72,32.0809,32.2193,481600.0],["2013-01-10",32.3576,32.4564,31.9623,32.0809,358700.0],["2013-01-11",32.2522,32.4038,32.0677,32.351,388700.0],["2013-01-14",32.2654,32.6212,32.2654,32.5487,290500.0],["2013-01-15",32.351,32.8452,32.3181,32.8386,416200.0],["2013-01-16",32.8386,32.8979,32.5882,32.7991,415100.0],["2013-01-17",32.8979,33.4909,32.7859,33.3986,390600.0],["2013-01-18",33.458,33.7413,33.168,33.7413,583100.0],["2013-01-22",34.1827,35.5664,34.1827,35.4082,1160600.0],["2013-01-23",35.4544,35.7706,35.2303,35.6059,1032100.0],["2013-01-24",35.5598,35.6257,35.092,35.2501,377600.0],["2013-01-25",35.4741,35.5005,34.7757,35.3292,458000.0],["2013-01-28",35.4741,35.7904,35.0063,35.5532,393700.0],["2013-01-29",35.5137,35.9419,35.5005,35.9156,442900.0],["2013-01-30",36.0012,36.1725,35.909,35.9946,304100.0],["2013-01-31",35.9419,35.9551,35.6454,35.8431,496300.0],["2013-02-01",35.9683,36.5613,35.8497,36.502,486200.0],["2013-02-04",36.2714,36.3834,35.9946,36.0012,329200.0],["2013-02-05",36.0605,36.8446,36.0605,36.6733,411500.0],["2013-02-06",36.5349,37.286,36.3043,37.1279,483200.0],["2013-02-07",37.0752,37.4771,36.9566,37.4771,463800.0],["2013-02-08",37.5562,38.1294,36.6535,36.9039,697900.0],["2013-02-11",37.0159,37.4046,36.8182,37.3058,527500.0],["2013-02-12",37.3256,37.543,37.2202,37.5035,440300.0],["2013-02-13",37.6155,38.4654,37.5628,38.4457,620100.0],["2013-02-14",38.2941,38.8344,38.1492,38.281,496200.0],["2013-02-15",38.2414,38.3271,37.9449,38.0767,366900.0],["2013-02-19",38.2019,38.9069,38.1162,38.584,678700.0],["2013-02-20",38.6499,38.8081,38.0174,38.1426,428100.0],["2013-02-21",38.0569,38.3007,37.3388,37.7275,488600.0],["2013-02-22",37.8988,38.2151,37.8132,38.1821,349200.0],["2013-02-25",38.3666,38.3732,37.3124,37.3124,494500.0],["2013-02-26",37.576,37.767,37.1082,37.6023,375800.0],["2013-02-27",37.5496,38.1558,37.4574,38.0833,373300.0],["2013-02-28",37.9911,38.6631,37.8988,38.3403,412700.0],["2013-03-01",38.1492,38.5182,37.5364,38.4523,661800.0],["2013-03-04",38.3666,38.6631,38.2217,38.6038,416800.0],["2013-03-05",38.8344,38.8542,38.4589,38.6038,417100.0],["2013-03-06",38.6895,38.7224,38.4061,38.7092,297300.0],["2013-03-07",38.6829,38.9728,38.5182,38.8344,257700.0],["2013-03-08",39.0387,39.0453,38.6302,38.9728,281400.0],["2013-03-11",38.9333,39.2759,38.7488,39.2693,227200.0],["2013-03-12",39.2363,39.5262,39.1243,39.1968,465800.0],["2013-03-13",39.2232,39.3549,38.8542,38.874,535800.0],["2013-03-14",38.9925,39.1375,38.841,38.986,651300.0],["2013-03-15",38.9925,39.9282,38.8476,39.5526,617700.0],["2013-03-18",39.1375,39.3615,39.0123,39.1639,211300.0],["2013-03-19",39.2495,39.3945,38.8871,39.2561,185700.0],["2013-03-20",39.4274,40.1192,39.3879,40.0468,302300.0],["2013-03-21",39.8689,40.3828,39.6383,39.8096,341000.0],["2013-03-22",39.9743,40.0665,39.7305,39.7503,254500.0],["2013-03-25",39.8557,40.3103,39.7964,39.9413,192000.0],["2013-03-26",40.1037,40.402,39.8121,40.2827,241800.0],["2013-03-27",39.9977,40.3623,39.7458,40.3623,181700.0],["2013-03-28",40.3888,40.7268,40.2164,40.6672,284000.0],["2013-04-01",40.6009,40.6009,39.9181,40.4749,236600.0],["2013-04-02",40.4352,40.6672,40.1501,40.5744,277900.0],["2013-04-03",40.0905,40.0905,38.5195,38.8178,885600.0],["2013-04-04",38.7979,38.9967,38.4068,38.9967,374800.0],["2013-04-05",38.5858,39.0895,38.4532,38.8973,453400.0],["2013-04-08",38.9172,39.6199,38.7515,39.6199,627100.0],["2013-04-09",39.6199,39.832,39.1028,39.7657,436400.0],["2013-04-10",39.8187,40.2628,39.6994,40.1037,813300.0],["2013-04-11",40.0839,40.3556,39.8651,40.1037,723500.0],["2013-04-12",39.9314,40.1634,39.7988,39.9447,378600.0],["2013-04-15",39.9314,40.0375,37.7638,37.9759,991700.0],["2013-04-16",38.4466,38.957,38.1748,38.8575,522300.0],["2013-04-17",38.6123,38.725,37.6511,38.7051,732900.0],["2013-04-18",38.8111,39.0697,38.135,38.5791,595700.0],["2013-04-19",38.5924,39.3481,38.5062,39.0763,1014900.0],["2013-04-22",39.1625,39.3083,38.4333,39.1227,537500.0],["2013-04-23",39.3282,39.3481,38.6985,39.0233,442600.0],["2013-04-24",39.4939,40.117,39.368,40.0839,887200.0],["2013-04-25",40.0507,41.1975,39.2089,40.5744,598400.0],["2013-04-26",40.5412,40.7335,40.2628,40.4484,442400.0],["2013-04-29",40.5479,41.5753,40.4352,41.4693,778100.0],["2013-04-30",41.3897,41.5819,41.1179,41.5753,378200.0],["2013-05-01",41.4626,41.5024,40.7534,41.1842,1007700.0],["2013-05-02",41.277,41.3234,40.9323,41.2174,766700.0],["2013-05-03",41.3234,41.92,40.8395,41.1113,477200.0],["2013-05-06",41.0715,41.2505,40.8992,41.0649,566500.0],["2013-05-07",41.1179,41.3301,40.7534,41.2505,374600.0],["2013-05-08",41.2373,41.3499,40.9058,41.2373,569000.0],["2013-05-09",41.2372,41.4759,40.8196,41.3632,842200.0],["2013-05-10",41.3367,41.5687,41.0782,41.4229,266700.0],["2013-05-13",41.3963,41.4295,40.9655,41.2306,369200.0],["2013-05-14",41.2638,41.814,41.171,41.635,368100.0],["2013-05-15",41.5819,42.2581,41.509,41.8007,337200.0],["2013-05-16",41.6681,41.9532,41.456,41.5886,268700.0],["2013-05-17",41.9068,42.3774,41.7079,42.3774,370600.0],["2013-05-20",42.3244,42.6691,41.973,42.384,339200.0],["2013-05-21",42.3774,42.6558,42.2382,42.4238,175400.0],["2013-05-22",42.4636,42.8083,41.4295,41.6615,245200.0],["2013-05-23",41.2704,41.5289,40.6937,41.4891,247100.0],["2013-05-24",41.2638,41.3367,40.8661,41.1179,228500.0],["2013-05-28",41.5952,41.973,40.9124,41.2107,311400.0],["2013-05-29",40.992,41.2107,40.0971,41.1246,321500.0],["2013-05-30",41.1511,41.5488,41.045,41.1909,224700.0],["2013-05-31",40.9854,41.4626,40.5545,40.5678,282600.0],["2013-06-03",40.6606,40.8793,40.243,40.6009,283300.0],["2013-06-04",40.7799,41.1577,39.9712,40.2297,398400.0],["2013-06-05",40.0573,40.1369,39.5867,39.706,222700.0],["2013-06-06",39.706,40.1634,39.5403,40.1634,273000.0],["2013-06-07",40.402,40.581,40.0043,40.4219,183200.0],["2013-06-10",40.5677,40.7799,40.1965,40.5015,204700.0],["2013-06-11",39.9844,40.5545,39.832,40.0971,250900.0],["2013-06-12",40.2695,40.4418,39.5071,39.5668,134700.0],["2013-06-13",39.4806,40.5943,39.3746,40.528,192600.0],["2013-06-14",40.5147,40.8793,40.4617,40.5545,180800.0],["2013-06-17",41.0251,41.0251,40.6142,40.939,272900.0],["2013-06-18",40.9522,41.2439,40.7467,41.045,168200.0],["2013-06-19",40.9589,41.0715,40.1502,40.1767,209100.0],["2013-06-20",39.6,39.6,38.5858,38.7183,619700.0],["2013-06-21",38.8509,39.0564,38.1549,38.5858,652000.0],["2013-06-24",38.1947,38.9835,37.6975,38.7316,406600.0],["2013-06-25",39.063,39.063,38.3405,38.6719,462200.0],["2013-06-26",39.0622,39.3291,38.8154,39.1023,247300.0],["2013-06-27",39.3024,39.7427,39.2957,39.3291,228700.0],["2013-06-28",39.2224,39.5893,38.6553,38.6619,488000.0],["2013-07-01",38.9221,38.9888,38.4818,38.6619,292000.0],["2013-07-02",38.6286,39.5292,38.3751,39.2757,363300.0],["2013-07-03",39.3558,39.5759,39.0222,39.5359,177400.0],["2013-07-05",39.5359,40.0763,38.9755,40.0696,266900.0],["2013-07-08",40.3298,41.1504,40.0763,40.8169,275800.0],["2013-07-09",41.0771,41.6241,40.9436,41.3306,486800.0],["2013-07-10",41.3239,41.6908,40.8502,41.3506,277000.0],["2013-07-11",41.8643,42.1979,41.2438,41.6041,331200.0],["2013-07-12",41.6041,41.6842,41.1438,41.6175,277400.0],["2013-07-15",41.871,42.2646,41.4974,42.0644,445500.0],["2013-07-16",42.1312,42.1312,40.9369,41.2572,404100.0],["2013-07-17",41.3706,41.6175,41.1638,41.3039,288700.0],["2013-07-18",41.444,41.9977,41.3106,41.9844,245000.0],["2013-07-19",41.891,42.3847,41.7042,41.9777,698000.0],["2013-07-22",42.0044,42.0845,41.7909,41.9377,233300.0],["2013-07-23",41.9977,42.398,41.851,42.318,270600.0],["2013-07-24",42.3847,42.4114,41.6441,41.6842,556800.0],["2013-07-25",41.5107,42.3046,41.5107,41.7442,396700.0],["2013-07-26",41.6041,42.2112,41.444,42.1378,250800.0],["2013-07-29",42.1512,42.7516,42.1512,42.5782,454400.0],["2013-07-30",43.7857,43.7857,42.7049,42.9117,521500.0],["2013-07-31",43.0185,43.7123,42.9117,43.252,313700.0],["2013-08-01",43.719,44.8065,43.4521,44.4929,736400.0],["2013-08-02",44.4195,44.4796,43.9125,44.186,287000.0],["2013-08-05",44.0726,44.5997,44.0326,44.5997,207900.0],["2013-08-06",44.4462,44.5596,44.0526,44.2394,340700.0],["2013-08-07",44.0059,44.2527,43.7991,43.9458,314800.0],["2013-08-08",44.1593,44.3995,43.8524,44.3128,184200.0],["2013-08-09",44.1126,44.7331,43.7057,44.5863,233400.0],["2013-08-12",44.4796,45.1534,44.4529,45.0867,288900.0],["2013-08-13",44.9933,45.1334,44.6264,44.7998,205900.0],["2013-08-14",44.8999,45.0733,44.3595,44.653,159200.0],["2013-08-15",44.2194,44.2194,43.7857,43.9258,317500.0],["2013-08-16",43.7524,43.8324,43.4054,43.6523,225100.0],["2013-08-19",43.5589,43.9392,43.4054,43.5455,210300.0],["2013-08-20",43.6323,44.3128,43.5122,43.9992,180000.0],["2013-08-21",43.7724,43.8791,43.3387,43.3587,223000.0],["2013-08-22",43.4855,44.2727,43.3454,44.2194,167200.0],["2013-08-23",44.2994,44.6397,44.0392,44.573,154500.0],["2013-08-26",44.6997,44.9399,44.3862,44.4929,185900.0],["2013-08-27",44.0126,44.4862,43.8925,44.0659,193600.0],["2013-08-28",43.8791,44.8532,43.8791,44.673,280300.0],["2013-08-29",44.6263,44.9799,44.3528,44.6397,233400.0],["2013-08-30",44.633,44.633,43.4988,43.5522,283800.0],["2013-09-03",44.1126,44.1126,43.1319,43.659,694600.0],["2013-09-04",43.6323,44.206,43.4388,44.0926,246800.0],["2013-09-05",44.0926,44.1794,43.7791,43.8458,495600.0],["2013-09-06",43.8591,44.2661,43.6123,43.8324,208000.0],["2013-09-09",43.9659,44.146,43.739,44.0393,280600.0],["2013-09-10",44.2994,44.3128,43.8191,44.2327,222600.0],["2013-09-11",44.206,44.206,43.2653,43.5322,263600.0],["2013-09-12",43.5856,43.7124,43.4388,43.6123,149800.0],["2013-09-13",43.6923,44.4462,43.6923,44.1593,188600.0],["2013-09-16",44.9399,45.04,44.0326,44.0993,371600.0],["2013-09-17",44.1327,44.7865,44.106,44.4395,244100.0],["2013-09-18",44.4662,45.4336,44.2661,45.1667,289500.0],["2013-09-19",45.3069,45.567,44.9199,45.0133,340200.0],["2013-09-20",45.3402,45.4069,44.673,44.7798,469600.0],["2013-09-23",44.6997,45.6271,44.6197,45.507,319000.0],["2013-09-24",45.487,45.6271,45.04,45.2735,382000.0],["2013-09-25",45.4803,45.8006,45.2068,45.7272,421100.0],["2013-09-26",45.811,46.0995,45.6031,45.8513,412200.0],["2013-09-27",45.8446,46.4684,45.7104,45.8177,400900.0],["2013-09-30",45.5829,46.1665,45.0999,46.1263,585400.0],["2013-10-01",46.1934,46.9112,45.8311,46.2202,662000.0],["2013-10-02",46.0458,46.0458,45.0127,45.2341,508700.0],["2013-10-03",45.0127,45.0865,44.4023,44.5633,507300.0],["2013-10-04",44.731,45.2274,44.6169,44.845,266600.0],["2013-10-07",44.5834,45.0127,44.5096,44.5566,326000.0],["2013-10-08",44.5901,45.167,44.2815,44.3754,271500.0],["2013-10-09",44.4425,44.7108,43.7583,43.9058,368200.0],["2013-10-10",44.3486,44.9054,44.248,44.8182,243900.0],["2013-10-11",44.7377,45.3414,44.6371,45.1804,354200.0],["2013-10-14",44.9524,45.1603,44.2681,45.1201,352900.0],["2013-10-15",45.2542,45.3414,44.2279,44.3151,357800.0],["2013-10-16",44.5364,44.9389,44.2211,44.8517,566300.0],["2013-10-17",44.7108,45.3951,44.4761,45.3146,485700.0],["2013-10-18",45.5494,46.1867,45.3079,46.0525,1460500.0],["2013-10-21",45.8915,46.8776,45.8915,46.8374,654400.0],["2013-10-22",47.4411,48.4004,47.1057,47.6357,319500.0],["2013-10-23",47.3942,47.8637,47.2734,47.8168,406100.0],["2013-10-24",47.7698,48.1589,47.5082,47.8705,346900.0],["2013-10-25",47.8772,48.3266,47.629,48.2528,371100.0],["2013-10-28",48.1992,48.387,47.8503,48.1522,369100.0],["2013-10-29",48.2931,48.6486,48.0315,48.2998,460000.0],["2013-10-30",48.4474,48.6553,48.2461,48.2931,296600.0],["2013-10-31",48.2931,48.4876,47.743,47.9979,389900.0],["2013-11-01",47.8302,48.1455,47.7833,48.065,393200.0],["2013-11-04",48.1455,48.5614,48.0919,48.3803,333400.0],["2013-11-05",48.1791,48.4943,47.8168,47.8436,458500.0],["2013-11-06",48.0382,48.4541,47.8436,48.2595,331600.0],["2013-11-07",48.4742,48.5681,47.0386,47.1661,764900.0],["2013-11-08",47.1258,48.1857,46.6898,46.938,809200.0],["2013-11-11",46.8978,47.8369,46.7032,47.6223,302800.0],["2013-11-12",47.6021,47.9174,47.1393,47.2936,561000.0],["2013-11-13",47.4344,47.9443,47.1326,47.9375,294900.0],["2013-11-14",47.9174,48.2864,47.7631,48.065,200600.0],["2013-11-15",48.0985,48.3937,47.6625,48.3602,223500.0],["2013-11-18",48.5078,48.5078,47.6759,47.7564,265600.0],["2013-11-19",46.9581,47.4411,45.972,46.133,735500.0],["2013-11-20",46.3142,46.4148,45.2073,45.3012,711200.0],["2013-11-21",44.9792,45.2073,44.5901,45.0932,1338700.0],["2013-11-22",45.0932,45.7976,44.8786,45.6299,400700.0],["2013-11-25",45.7305,45.8982,45.4018,45.6165,364500.0],["2013-11-26",45.697,46.0257,45.3414,45.7641,388300.0],["2013-11-27",45.811,45.8244,45.2811,45.536,267100.0],["2013-11-29",45.5762,45.7573,45.2609,45.2676,127000.0],["2013-12-02",45.214,45.697,44.6773,45.3213,365000.0],["2013-12-03",45.2878,45.9452,45.1469,45.6903,337300.0],["2013-12-04",45.4622,45.8311,44.9255,45.7708,344000.0],["2013-12-05",45.811,46.18,45.3951,46.1062,323200.0],["2013-12-06",46.6495,46.7569,46.1129,46.4282,285600.0],["2013-12-09",46.5757,46.7971,46.0726,46.6428,311800.0],["2013-12-10",46.502,46.8843,46.2269,46.824,448900.0],["2013-12-11",46.7569,46.7569,46.1196,46.2873,751100.0],["2013-12-12",46.3611,46.8575,46.2538,46.5556,344900.0],["2013-12-13",46.6831,46.9447,46.133,46.408,300800.0],["2013-12-16",46.5288,46.9514,46.1867,46.3946,406200.0],["2013-12-17",46.4483,46.7703,46.0928,46.4818,565600.0],["2013-12-18",46.6093,47.1996,46.3343,47.1862,692600.0],["2013-12-19",47.1057,47.1862,46.4885,47.052,363300.0],["2013-12-20",46.9984,48.0784,46.9984,48.0315,840400.0],["2013-12-23",48.1455,48.2663,47.7564,47.8503,496400.0],["2013-12-24",47.7564,48.3333,47.5283,48.1254,163900.0],["2013-12-26",48.1723,48.3803,47.6625,47.79,481300.0],["2013-12-27",47.7798,48.2856,47.5506,48.1912,174000.0],["2013-12-30",47.8743,48.3666,47.7461,47.9012,225800.0],["2013-12-31",47.9956,48.4138,47.7731,48.1507,225500.0],["2014-01-02",48.0429,48.2789,47.1527,47.4561,347300.0],["2014-01-03",47.5168,47.7124,47.1055,47.4089,315000.0],["2014-01-06",47.564,47.7057,46.8694,47.0987,310700.0],["2014-01-07",47.1392,48.3059,47.1392,48.171,479300.0],["2014-01-08",48.1508,48.2519,47.7124,47.9215,329200.0],["2014-01-09",47.935,48.2182,47.5843,47.7394,430000.0],["2014-01-10",47.7326,48.8723,47.7326,48.67,599500.0],["2014-01-13",48.4407,48.4407,47.4966,47.6854,424500.0],["2014-01-14",47.7259,48.5217,47.4494,47.9619,361300.0],["2014-01-15",48.2114,48.3328,47.9822,48.3194,207500.0],["2014-01-16",48.3463,48.6296,48.1508,48.38,318700.0],["2014-01-17",48.2519,48.4677,47.9957,48.3666,301200.0],["2014-01-21",48.6296,49.1556,48.5891,48.8521,370600.0],["2014-01-22",48.8589,49.776,48.724,49.6074,625000.0],["2014-01-23",49.277,49.7356,48.987,49.3781,413500.0],["2014-01-24",49.1151,49.1151,48.5486,48.7037,316300.0],["2014-01-27",48.724,49.2702,48.2384,48.8454,379000.0],["2014-01-28",48.9128,49.4928,48.8993,49.4253,276800.0],["2014-01-29",49.3242,50.4639,48.9735,50.2953,683600.0],["2014-01-30",50.5785,51.3406,50.4302,50.855,664800.0],["2014-01-31",50.1604,51.0776,50.1537,50.8213,408000.0],["2014-02-03",50.9157,51.1518,49.6209,49.7625,1022700.0],["2014-02-04",50.1537,50.3223,49.4725,50.066,692300.0],["2014-02-05",50.066,50.2953,49.5737,49.9581,521300.0],["2014-02-06",49.9379,50.8753,49.7625,50.8281,450300.0],["2014-02-07",50.565,51.0641,49.8974,50.5448,744400.0],["2014-02-10",49.8232,50.4369,49.3242,49.8772,728900.0],["2014-02-11",50.093,50.3627,49.5265,50.1604,573100.0],["2014-02-12",50.2009,50.565,50.0593,50.3762,440200.0],["2014-02-13",50.1537,51.1315,49.9446,51.0978,320400.0],["2014-02-14",51.0236,51.1045,50.5246,50.8685,338900.0],["2014-02-18",50.7876,51.644,50.6797,51.6238,506800.0],["2014-02-19",51.5294,51.961,50.9225,50.9494,360400.0],["2014-02-20",50.9899,51.8261,50.8011,51.5024,358300.0],["2014-02-21",51.7317,51.9205,51.0708,51.145,502900.0],["2014-02-24",51.2057,51.7991,51.0506,51.2192,387500.0],["2014-02-25",51.2327,51.4889,50.8483,51.2394,295100.0],["2014-02-26",51.2866,51.3608,50.7606,50.8011,474100.0],["2014-02-27",50.7674,51.0911,50.329,50.4909,318400.0],["2014-02-28",50.5785,50.7606,50.2616,50.6595,466100.0],["2014-03-03",50.3425,50.6123,49.3242,49.5804,739400.0],["2014-03-04",49.9041,50.3695,49.7423,50.0255,546800.0],["2014-03-05",50.0053,50.2616,49.6142,49.8839,401900.0],["2014-03-06",49.8839,50.012,49.3242,49.4523,310200.0],["2014-03-07",49.7895,49.7895,49.1623,49.5265,394600.0],["2014-03-10",49.5467,49.7895,49.4186,49.5872,364800.0],["2014-03-11",49.5669,49.6276,49.1218,49.2972,319000.0],["2014-03-12",49.0544,49.6344,49.0544,49.4321,383600.0],["2014-03-13",49.4253,49.9648,49.4253,49.6344,295800.0],["2014-03-14",49.4388,50.8753,49.3377,50.7943,597400.0],["2014-03-17",51.0708,51.2462,50.7606,50.9157,556800.0],["2014-03-18",50.9157,51.1855,50.6797,50.7471,315800.0],["2014-03-19",50.8213,50.8213,49.9986,50.1199,253700.0],["2014-03-20",49.7895,49.7895,47.9215,47.9282,1171700.0],["2014-03-21",47.9889,48.1305,46.6334,46.8357,1949500.0],["2014-03-24",47.2403,47.6719,46.4108,46.8087,689900.0],["2014-03-25",47.1864,48.0361,47.0785,48.0294,576800.0],["2014-03-26",48.3935,48.3935,46.4513,46.4918,889200.0],["2014-03-27",46.346,46.9698,46.19,46.7325,517300.0],["2014-03-28",46.7393,47.1258,46.5223,46.8274,347900.0],["2014-03-31",46.9563,47.6004,46.8478,47.4919,513900.0],["2014-04-01",47.5326,47.5733,46.9223,47.1393,469800.0],["2014-04-02",47.4309,47.4851,47.119,47.2885,345600.0],["2014-04-03",47.5055,48.109,47.4241,47.8852,364100.0],["2014-04-04",48.2039,48.5633,47.336,47.3902,513800.0],["2014-04-07",47.2749,47.9462,47.18,47.3088,436900.0],["2014-04-08",47.336,48.1293,47.1461,47.9462,305000.0],["2014-04-09",47.9666,48.1632,47.6275,48.1361,259300.0],["2014-04-10",48.0751,48.4277,47.0444,47.3292,442800.0],["2014-04-11",47.1529,47.7021,46.563,46.6308,465900.0],["2014-04-14",46.8207,47.1529,46.4477,46.8681,388300.0],["2014-04-15",46.9156,47.2885,46.563,47.1664,454900.0],["2014-04-16",47.4919,48.0276,47.2207,47.8852,473400.0],["2014-04-17",47.892,47.953,47.2478,47.4512,592800.0],["2014-04-21",47.5665,47.8038,47.2207,47.4038,437300.0],["2014-04-22",47.6208,49.6753,47.5326,49.4583,1454300.0],["2014-04-23",49.3702,49.9533,49.3498,49.5058,552600.0],["2014-04-24",49.6075,50.1703,49.1532,49.3702,533500.0],["2014-04-25",49.4584,49.7906,49.0651,49.2142,282000.0],["2014-04-28",49.3159,49.6279,49.0176,49.5194,277000.0],["2014-04-29",49.5668,50.0957,49.3634,49.5397,418500.0],["2014-04-30",49.5601,50.1907,49.377,49.933,438400.0],["2014-05-01",50.0618,50.2788,49.5872,50.0754,333100.0],["2014-05-02",50.055,50.211,49.3295,49.6685,345800.0],["2014-05-05",49.3973,50.0822,49.3837,50.0211,280800.0],["2014-05-06",49.8652,50.2381,49.8041,50.0754,263300.0],["2014-05-07",50.2313,50.5907,49.8516,50.489,329600.0],["2014-05-08",50.3263,50.8552,49.9262,50.1025,419400.0],["2014-05-09",51.0586,51.5129,49.6346,50.4754,595600.0],["2014-05-12",50.706,50.706,50.1296,50.3873,482500.0],["2014-05-13",50.55,50.7806,50.0822,50.1907,394700.0],["2014-05-14",50.3059,50.9501,50.1703,50.3534,434400.0],["2014-05-15",50.1229,50.489,49.5668,50.4212,359300.0],["2014-05-16",50.5568,50.7535,50.2449,50.6382,394300.0],["2014-05-19",50.6789,50.8484,50.3398,50.5229,273300.0],["2014-05-20",50.5704,51.0247,50.2652,50.923,375900.0],["2014-05-21",51.045,51.0993,50.4619,50.7128,268400.0],["2014-05-22",50.7467,51.2484,50.5907,50.7467,302300.0],["2014-05-23",50.7738,50.828,50.272,50.2924,368400.0],["2014-05-27",50.5772,50.8077,50.2313,50.6653,329000.0],["2014-05-28",50.6653,51.0586,50.272,50.9026,289500.0],["2014-05-29",51.0382,51.0518,50.2517,50.7128,221300.0],["2014-05-30",50.706,50.9026,50.55,50.8551,167900.0],["2014-06-02",51.0721,51.1332,50.6314,50.8619,199400.0],["2014-06-03",50.7399,50.984,50.6992,50.7399,132200.0],["2014-06-04",50.6789,50.828,50.4754,50.6653,194700.0],["2014-06-05",50.7941,51.3501,50.7331,51.1467,246900.0],["2014-06-06",51.3705,51.6349,51.2688,51.3095,337800.0],["2014-06-09",51.2281,51.601,51.0043,51.106,164800.0],["2014-06-10",50.9569,50.9569,50.2788,50.3941,414100.0],["2014-06-11",50.3466,50.6111,49.9601,50.2449,257900.0],["2014-06-12",50.2178,50.6178,49.9126,50.4076,287700.0],["2014-06-13",50.4551,50.923,50.2856,50.6111,352500.0],["2014-06-16",50.6653,51.6688,50.6653,51.1264,470500.0],["2014-06-17",51.2077,52.0147,51.1535,51.696,430700.0],["2014-06-18",51.8044,52.1638,51.6688,52.0146,300700.0],["2014-06-19",52.2588,52.5503,52.0892,52.469,269900.0],["2014-06-20",52.3401,52.3401,51.5875,51.6892,474700.0],["2014-06-23",51.94,52.1909,51.5332,51.8587,316600.0],["2014-06-24",51.8519,52.4012,51.5739,51.6485,350500.0],["2014-06-25",51.6824,52.3808,51.6621,52.3537,262600.0],["2014-06-26",52.2685,52.582,52.0027,52.5206,360900.0],["2014-06-27",52.5206,52.9432,52.1799,52.4116,803500.0],["2014-06-30",52.4116,53.4679,52.0096,53.3589,500100.0],["2014-07-01",53.2975,53.6928,52.9091,53.0999,567400.0],["2014-07-02",53.0522,53.0522,51.9141,52.0845,307300.0],["2014-07-03",52.0981,52.0981,51.4984,51.9073,160600.0],["2014-07-07",51.8255,52.0436,51.3962,51.6892,254800.0],["2014-07-08",51.7915,51.9959,51.6075,51.8869,369900.0],["2014-07-09",51.9414,52.1322,51.369,51.8324,272500.0],["2014-07-10",51.3553,52.3162,51.3553,52.2617,395900.0],["2014-07-11",52.2685,52.3026,51.4303,51.5121,487300.0],["2014-07-14",51.5257,51.5257,50.8306,50.9396,331700.0],["2014-07-15",50.9533,51.0623,50.5035,50.558,352500.0],["2014-07-16",50.558,50.5648,49.6721,50.1559,721900.0],["2014-07-17",49.972,50.1696,48.9293,48.9702,663300.0],["2014-07-18",48.9498,49.7812,48.759,49.6994,734900.0],["2014-07-21",49.638,49.638,49.1542,49.2155,390400.0],["2014-07-22",49.4268,49.5494,48.9429,49.086,410800.0],["2014-07-23",49.2087,49.2087,48.5545,48.6703,457600.0],["2014-07-24",48.6158,48.8952,48.4046,48.4387,295100.0],["2014-07-25",48.2887,48.3092,47.6141,47.7504,361200.0],["2014-07-28",47.7231,47.9276,47.3892,47.5936,491200.0],["2014-07-29",47.7231,48.2547,47.6413,47.7776,623400.0],["2014-07-30",47.9208,48.1252,47.4574,47.58,373500.0],["2014-07-31",47.3551,47.4982,46.5646,46.9599,617800.0],["2014-08-01",46.9803,47.6277,46.8304,47.3824,875300.0],["2014-08-04",47.58,47.7027,46.4079,47.1916,626900.0],["2014-08-05",47.0417,47.3483,46.4352,46.6055,448600.0],["2014-08-06",46.6055,47.028,46.2511,46.8985,622200.0],["2014-08-07",46.919,47.1984,46.1626,46.3874,581300.0],["2014-08-08",45.0313,48.9361,44.493,48.5818,1704000.0],["2014-08-11",48.8339,49.1406,48.2138,48.8544,1133800.0],["2014-08-12",48.6158,48.793,48.0979,48.316,842500.0],["2014-08-13",48.4318,49.3586,48.4318,49.2837,683200.0],["2014-08-14",49.2292,50.2514,49.1474,50.2105,789500.0],["2014-08-15",50.2854,50.9192,50.2445,50.5308,972800.0],["2014-08-18",50.7829,51.2395,50.4694,51.035,570400.0],["2014-08-19",51.0282,51.4371,50.926,51.0759,381100.0],["2014-08-20",50.9192,51.3076,50.7148,51.2667,253300.0],["2014-08-21",51.1782,51.6143,50.8715,51.2259,430800.0],["2014-08-22",51.1645,51.7301,51.0691,51.3076,323000.0],["2014-08-25",51.5939,51.8392,51.294,51.6484,270900.0],["2014-08-26",51.5802,51.9959,51.1305,51.2395,278300.0],["2014-08-27",51.369,51.9141,51.2804,51.8732,304300.0],["2014-08-28",51.553,52.0095,51.3553,51.9141,380600.0],["2014-08-29",51.921,52.1254,51.6688,52.0913,350800.0],["2014-09-02",52.0164,52.507,51.4848,51.9618,494800.0],["2014-09-03",51.9959,52.1595,51.6756,51.9141,337300.0],["2014-09-04",51.8528,52.0232,51.294,51.5461,751400.0],["2014-09-05",51.6143,52.1458,51.5053,52.1254,683500.0],["2014-09-08",52.03,52.3775,51.5325,52.3366,551300.0],["2014-09-09",52.0777,52.3367,51.4848,51.5598,316800.0],["2014-09-10",51.6756,51.7301,51.1168,51.2531,260700.0],["2014-09-11",51.0214,51.5598,50.7761,51.403,354800.0],["2014-09-12",51.1645,51.294,49.7811,50.1491,422400.0],["2014-09-15",50.1559,50.374,49.8288,50.1219,332000.0],["2014-09-16",50.0878,50.9328,49.8902,50.7011,471200.0],["2014-09-17",50.7148,50.9669,50.1014,50.2923,284200.0],["2014-09-18",50.4013,50.4013,49.2292,49.42,419700.0],["2014-09-19",49.4541,49.6653,49.1406,49.4609,586700.0],["2014-09-22",49.2564,49.3314,48.5273,48.575,341800.0],["2014-09-23",48.5,48.7385,48.057,48.3364,415900.0],["2014-09-24",48.3364,48.6295,47.9548,48.4182,266900.0],["2014-09-25",48.4046,48.4523,47.7436,47.764,312700.0],["2014-09-26",47.8771,48.0758,47.2809,47.8291,372700.0],["2014-09-29",47.4522,48.5554,47.4385,48.5143,413500.0],["2014-09-30",48.5623,48.7679,47.8771,47.9593,449700.0],["2014-10-01",47.8839,48.3019,47.5002,47.5756,684000.0],["2014-10-02",47.4933,48.3499,47.4454,47.9045,535900.0],["2014-10-03",48.0758,48.0964,47.5413,47.8428,483100.0],["2014-10-06",48.0621,48.4938,47.6098,48.1991,466300.0],["2014-10-07",47.8702,48.5486,47.7606,48.1032,554200.0],["2014-10-08",48.0278,48.8912,47.74,48.761,622700.0],["2014-10-09",48.576,48.8912,47.1644,47.2878,594500.0],["2014-10-10",47.4385,47.9387,46.8081,47.1302,780800.0],["2014-10-13",47.2055,47.2535,45.7802,45.8145,589800.0],["2014-10-14",45.9447,46.4449,45.4171,46.0818,942500.0],["2014-10-15",45.3965,45.8968,44.0672,45.0265,886000.0],["2014-10-16",44.3413,46.1708,44.3002,45.9516,842100.0],["2014-10-17",46.4586,46.5888,45.3897,45.6775,866600.0],["2014-10-20",45.6706,46.4655,45.4376,46.3559,458200.0],["2014-10-21",46.5546,47.3426,46.3764,47.1644,408200.0],["2014-10-22",47.1028,47.4591,46.8287,46.8561,439100.0],["2014-10-23",47.3152,48.0004,47.0205,47.5824,447400.0],["2014-10-24",47.555,47.8154,47.0617,47.2193,424300.0],["2014-10-27",46.8218,47.1713,46.3216,46.7739,577400.0],["2014-10-28",46.8355,47.5002,46.5272,47.4522,330100.0],["2014-10-29",47.4317,47.8976,46.4312,47.137,542300.0],["2014-10-30",46.9726,47.1576,46.116,46.6505,564700.0],["2014-10-31",46.7807,47.5482,46.3216,47.4385,615800.0],["2014-11-03",47.5824,48.2745,47.3563,47.6578,542800.0],["2014-11-04",47.4933,47.6098,47.0137,47.2603,437000.0],["2014-11-05",47.322,48.0689,47.1644,48.0621,559000.0],["2014-11-06",48.0689,48.3362,47.5345,48.2814,803300.0],["2014-11-07",47.7332,49.4531,47.2809,48.9666,1037400.0],["2014-11-10",48.9666,49.2681,48.1306,48.4527,674800.0],["2014-11-11",48.4321,48.6171,48.0484,48.4184,374500.0],["2014-11-12",48.0758,48.2197,47.651,47.9662,559400.0],["2014-11-13",48.0758,48.3773,47.5687,47.9113,394100.0],["2014-11-14",47.8565,48.2265,47.2604,47.3563,351800.0],["2014-11-17",47.3357,47.3494,46.6436,47.2603,476700.0],["2014-11-18",47.1987,47.5619,46.9246,47.1987,368200.0],["2014-11-19",47.0411,47.3906,46.8561,47.3563,393500.0],["2014-11-20",47.1507,47.7058,47.0822,47.5687,326500.0],["2014-11-21",48.0689,48.1443,47.4591,47.8633,268900.0],["2014-11-24",48.0415,48.0552,47.6098,47.6921,228300.0],["2014-11-25",47.7332,47.9387,47.3494,47.7606,253900.0],["2014-11-26",47.788,48.0689,47.5345,47.9524,285900.0],["2014-11-28",47.418,47.8017,47.1165,47.4659,294700.0],["2014-12-01",47.3837,47.6852,47.0342,47.4933,441300.0],["2014-12-02",47.4933,48.0347,47.2535,47.5619,431800.0],["2014-12-03",47.5002,48.0758,47.3974,47.6098,346900.0],["2014-12-04",47.37,47.6784,47.2398,47.4454,400900.0],["2014-12-05",47.2809,47.3837,46.6299,47.0205,359400.0],["2014-12-08",46.8287,46.8972,45.9447,46.4107,617200.0],["2014-12-09",45.9721,47.0959,45.9721,47.0274,332900.0],["2014-12-10",46.9246,46.9246,45.9721,46.1023,556200.0],["2014-12-11",46.5066,46.9452,46.116,46.3764,245900.0],["2014-12-12",46.2599,46.5066,45.6021,45.6706,359500.0],["2014-12-15",45.8419,46.0681,45.0882,45.4171,353600.0],["2014-12-16",45.0265,46.0201,44.7661,45.2252,797800.0],["2014-12-17",45.4239,46.3833,45.3143,45.9104,696400.0],["2014-12-18",46.349,47.0685,46.2599,46.6848,731600.0],["2014-12-19",46.9726,47.7195,46.7327,47.4865,585900.0],["2014-12-22",47.5756,47.7537,46.9589,47.37,351600.0],["2014-12-23",47.6921,47.9936,47.3768,47.8017,298400.0],["2014-12-24",47.7469,48.1991,47.555,47.9662,152300.0],["2014-12-26",48.2677,48.6582,48.2334,48.3704,209500.0],["2014-12-29",48.4221,49.7519,48.4221,49.5383,399900.0],["2014-12-30",49.1387,49.5589,48.677,48.7115,250000.0],["2014-12-31",48.5599,49.0766,47.8502,47.9053,419700.0],["2015-01-02",48.0087,48.3601,47.7262,48.2567,368800.0],["2015-01-05",48.119,48.1327,46.8443,47.0235,540800.0],["2015-01-06",47.0372,47.4713,46.3,46.4585,969800.0],["2015-01-07",46.741,46.8168,45.7006,46.3414,503000.0],["2015-01-08",46.5205,47.2715,46.2931,47.175,343900.0],["2015-01-09",46.4792,46.6583,45.2459,45.7557,595100.0],["2015-01-12",45.4663,45.7351,44.4742,45.6662,505100.0],["2015-01-13",45.928,46.4792,45.5835,46.0933,508200.0],["2015-01-14",45.5421,46.3138,45.487,46.2105,358600.0],["2015-01-15",46.5963,46.679,45.9004,46.0589,355300.0],["2015-01-16",46.1002,46.4585,45.9417,46.1967,407900.0],["2015-01-20",46.1484,46.7203,45.7006,46.4654,582200.0],["2015-01-21",46.486,47.4231,46.2656,47.4024,268800.0],["2015-01-22",47.5402,47.5402,46.8168,46.927,706100.0],["2015-01-23",46.865,47.4851,46.7754,47.0235,295100.0],["2015-01-26",46.7754,47.113,46.2449,47.0648,326200.0],["2015-01-27",46.9063,47.5333,46.7341,47.2439,249500.0],["2015-01-28",47.3817,47.3817,45.2665,45.6868,796700.0],["2015-01-29",45.9073,45.9073,43.8403,44.5844,1308100.0],["2015-01-30",44.7843,45.053,43.4752,43.7025,1280600.0],["2015-02-02",43.7508,44.3157,43.1927,44.2331,724200.0],["2015-02-03",44.5155,45.5215,44.3226,45.3217,612300.0],["2015-02-04",44.9014,45.115,44.1366,44.5707,670200.0],["2015-02-05",44.9427,45.2114,44.5155,45.1356,434000.0],["2015-02-06",45.2252,45.3974,43.358,43.5716,537200.0],["2015-02-09",43.5303,43.9781,43.1996,43.6405,544900.0],["2015-02-10",43.6405,44.4329,43.0962,44.3571,618500.0],["2015-02-11",44.1297,44.1297,43.5785,43.8886,488100.0],["2015-02-12",44.0953,44.55,43.6888,44.4742,435300.0],["2015-02-13",44.5638,44.9496,44.3502,44.8876,520900.0],["2015-02-17",44.736,44.8876,44.2331,44.7153,592200.0],["2015-02-18",44.6396,46.0658,44.5224,45.928,683800.0],["2015-02-19",45.8315,46.1347,45.1908,46.0933,499400.0],["2015-02-20",45.9073,46.1278,45.5284,45.9831,593500.0],["2015-02-23",45.8177,46.1622,45.4594,46.1553,350400.0],["2015-02-24",46.1553,46.8306,45.9486,46.6307,408400.0],["2015-02-25",46.6859,46.8374,46.2794,46.5894,393600.0],["2015-02-26",46.5274,46.5274,44.488,44.6533,639900.0],["2015-02-27",44.9083,44.9221,44.3502,44.3778,279200.0],["2015-03-02",44.1986,44.1986,43.0824,43.4132,475800.0],["2015-03-03",43.3443,43.3787,43.0204,43.3512,327700.0],["2015-03-04",43.1238,43.1927,42.5037,42.924,409000.0],["2015-03-05",42.9722,43.3029,42.6346,43.1651,239900.0],["2015-03-06",43.0204,43.0204,41.7527,42.3797,424200.0],["2015-03-09",42.483,42.5313,41.8905,41.9181,604500.0],["2015-03-10",41.6838,41.9732,41.422,41.484,383600.0],["2015-03-11",41.6149,41.6149,40.7054,41.043,467600.0],["2015-03-12",41.2911,41.5805,41.0431,41.5391,354100.0],["2015-03-13",41.3738,41.3738,39.7753,40.23,738700.0],["2015-03-16",40.3058,41.1946,40.1956,40.9604,698500.0],["2015-03-17",40.8639,41.484,40.8639,41.1119,444700.0],["2015-03-18",41.0913,42.2143,40.9259,41.8836,457300.0],["2015-03-19",41.5667,41.9732,41.1739,41.1808,350700.0],["2015-03-20",41.298,41.8423,41.298,41.5047,756300.0],["2015-03-23",41.5667,41.7114,41.3117,41.5047,318400.0],["2015-03-24",41.5391,41.794,41.1877,41.3049,290200.0],["2015-03-25",41.4909,41.8974,41.36,41.7596,538900.0],["2015-03-26",41.8423,42.0352,41.0913,41.1257,416700.0],["2015-03-27",41.2748,41.8851,40.9836,41.4204,248400.0],["2015-03-30",41.573,42.2249,41.4412,41.9405,333400.0],["2015-03-31",41.5453,41.9683,41.5037,41.8365,469100.0],["2015-04-01",42.0307,42.2526,41.5799,42.1208,553000.0],["2015-04-02",42.1347,42.5924,42.1,42.3844,270000.0],["2015-04-06",42.523,43.1264,42.426,42.9114,477100.0],["2015-04-07",42.8906,43.376,42.8767,43.1749,313700.0],["2015-04-08",43.265,43.3413,42.8906,43.2165,449700.0],["2015-04-09",43.1541,43.7019,42.9044,43.6881,573100.0],["2015-04-10",43.903,44.0348,43.695,43.9377,427600.0],["2015-04-13",43.9793,44.0625,43.4384,43.4523,317700.0],["2015-04-14",43.6048,43.9863,43.5563,43.91,212600.0],["2015-04-15",43.91,44.4578,43.8614,44.2914,279600.0],["2015-04-16",44.1943,44.1943,43.0015,43.1472,343400.0],["2015-04-17",43.0293,43.376,43.0015,43.3552,430100.0],["2015-04-20",43.6465,44.1943,43.4523,43.9863,299600.0],["2015-04-21",44.2636,44.5688,44.0001,44.1111,477400.0],["2015-04-22",44.2082,44.4786,43.9932,44.1458,394600.0],["2015-04-23",44.0556,44.4717,43.7921,44.2498,280200.0],["2015-04-24",44.2498,44.7005,44.1527,44.2844,273900.0],["2015-04-27",44.3815,44.3815,43.5424,44.1249,495800.0],["2015-04-28",44.014,44.6312,43.8406,44.6242,415800.0],["2015-04-29",44.4093,44.8184,44.0972,44.749,393500.0],["2015-04-30",44.3954,45.0264,43.8476,44.6936,1471900.0],["2015-05-01",44.6728,45.7546,44.3885,45.5673,936100.0],["2015-05-04",44.8947,45.6714,44.8947,45.3454,477800.0],["2015-05-05",45.2622,45.6714,44.541,44.5826,638600.0],["2015-05-06",44.8045,45.0611,43.9863,44.1388,501700.0],["2015-05-07",43.9516,44.2914,43.91,44.1111,734800.0],["2015-05-08",44.4855,44.7837,44.2359,44.6797,427100.0],["2015-05-11",44.437,44.7074,44.1249,44.3538,425200.0],["2015-05-12",44.2775,44.6381,44.1527,44.4855,431700.0],["2015-05-13",44.645,44.7491,44.3122,44.326,408500.0],["2015-05-14",44.4023,45.0195,44.3469,44.9294,278100.0],["2015-05-15",44.86,45.7615,44.8184,45.713,383600.0],["2015-05-18",45.498,45.817,45.2622,45.6783,448200.0],["2015-05-19",45.4009,45.6991,45.4009,45.5951,351100.0],["2015-05-20",45.5604,45.6991,45.2345,45.2483,530500.0],["2015-05-21",45.3108,45.5535,45.0264,45.1027,267100.0],["2015-05-22",44.9155,45.2137,44.8253,45.1443,348600.0],["2015-05-26",44.9155,45.0195,44.6797,44.7352,289200.0],["2015-05-27",44.7144,44.8739,44.4023,44.4647,362400.0],["2015-05-28",44.4093,44.6658,44.2498,44.6381,286100.0],["2015-05-29",44.7005,44.8184,44.4925,44.5549,369700.0],["2015-06-01",44.5618,44.8184,44.4301,44.5826,755000.0],["2015-06-02",44.4162,44.7005,44.3122,44.333,591000.0],["2015-06-03",44.1943,44.3677,43.8406,43.9446,578700.0],["2015-06-04",43.9724,44.1874,43.4246,43.5008,228200.0],["2015-06-05",43.2096,43.4384,42.8282,43.3621,626000.0],["2015-06-08",43.3136,43.5702,43.0501,43.3413,422100.0],["2015-06-09",43.4454,43.7435,43.3344,43.376,276000.0],["2015-06-10",43.6534,43.7643,43.376,43.3968,569400.0],["2015-06-11",43.5078,43.6326,43.0223,43.48,904900.0],["2015-06-12",43.3829,43.3968,42.5508,42.5577,423300.0],["2015-06-15",42.3913,42.9738,41.9544,42.523,463300.0],["2015-06-16",42.4537,42.9669,42.3011,42.8559,211600.0],["2015-06-17",43.0709,43.3413,42.5716,42.7727,363100.0],["2015-06-18",42.8698,43.2581,42.7519,43.0223,197500.0],["2015-06-19",43.0015,43.0223,42.5369,42.7866,374000.0],["2015-06-22",42.9183,43.0848,42.3081,42.9461,209000.0],["2015-06-23",42.9461,43.1264,42.4398,42.6063,168300.0],["2015-06-24",42.5438,42.7727,42.4398,42.634,245700.0],["2015-06-25",42.6687,42.7103,41.7602,41.8296,196500.0],["2015-06-26",41.8052,41.9657,41.2886,41.8191,590900.0],["2015-06-29",41.6097,41.9378,41.3375,41.3584,279400.0],["2015-06-30",41.5818,41.8121,41.0652,41.1071,357100.0],["2015-07-01",41.1281,41.4561,40.1997,40.2904,498900.0],["2015-07-02",40.5976,41.0513,40.444,40.6604,378000.0],["2015-07-06",40.4998,40.6743,40.074,40.2136,424700.0],["2015-07-07",40.2067,40.5836,39.8856,40.444,505100.0],["2015-07-08",40.1857,40.423,38.8664,39.0409,985900.0],["2015-07-09",39.2922,39.4109,38.4406,38.6082,737900.0],["2015-07-10",38.6151,39.3062,38.4965,38.5244,540400.0],["2015-07-13",38.5244,39.041,38.308,38.9502,606600.0],["2015-07-14",38.9781,39.6482,38.9781,39.5156,557100.0],["2015-07-15",39.39,40.0321,38.9362,39.1038,332300.0],["2015-07-16",39.0758,39.8158,39.0758,39.739,387600.0],["2015-07-17",39.6622,39.6901,39.0758,39.4318,425800.0],["2015-07-20",39.376,39.376,38.8036,38.8804,351800.0],["2015-07-21",38.9642,39.4528,38.9083,39.0758,266300.0],["2015-07-22",38.9781,39.4039,38.7478,39.2154,363400.0],["2015-07-23",39.7948,40.1508,38.5663,38.7129,555200.0],["2015-07-24",38.7059,38.8036,37.8333,37.8822,648500.0],["2015-07-27",37.6937,38.6012,37.3866,38.2941,307300.0],["2015-07-28",38.3429,38.9921,38.1963,38.8246,596800.0],["2015-07-29",38.6919,38.9362,38.4616,38.671,407700.0],["2015-07-30",38.671,38.9572,38.1335,38.2173,604400.0],["2015-07-31",38.3289,38.5384,37.61,37.7426,1148900.0],["2015-08-03",37.6937,37.9869,37.4773,37.6449,513300.0],["2015-08-04",37.7775,38.0079,36.9119,37.247,658500.0],["2015-08-05",37.4704,37.8543,37.233,37.3936,747400.0],["2015-08-06",37.3866,37.4355,36.5699,37.3308,695600.0],["2015-08-07",36.5071,38.2941,36.5071,37.3447,903800.0],["2015-08-10",37.3447,38.1893,37.3447,38.1265,799500.0],["2015-08-11",37.8613,38.7547,37.8194,38.7198,332800.0],["2015-08-12",38.678,39.4109,38.4127,39.397,375400.0],["2015-08-13",39.2504,39.3272,38.8664,38.9083,242800.0],["2015-08-14",38.9153,39.4947,38.8944,39.362,277000.0],["2015-08-17",39.2154,39.7459,39.0409,39.5086,281700.0],["2015-08-18",39.4318,39.4318,39.0689,39.362,226000.0],["2015-08-19",39.1666,39.2643,38.5244,38.9153,331400.0],["2015-08-20",38.65,38.9572,38.2522,38.3289,322600.0],["2015-08-21",38.0358,38.5104,37.5332,37.7705,446000.0],["2015-08-24",36.0534,37.1004,35.474,35.816,729300.0],["2015-08-25",36.8421,37.0515,35.6834,35.7951,649400.0],["2015-08-26",36.4931,36.8352,35.7183,36.7025,597100.0],["2015-08-27",37.0795,38.2522,37.0306,37.7007,646900.0],["2015-08-28",37.6937,37.9869,37.4215,37.952,563600.0],["2015-08-31",37.8403,37.8822,37.2609,37.6658,592600.0],["2015-09-01",37.0306,37.4075,36.884,36.9608,676400.0],["2015-09-02",37.3028,37.5332,36.6816,37.3447,507800.0],["2015-09-03",37.4145,37.8613,37.1214,37.3517,349600.0],["2015-09-04",36.9469,37.0655,36.2698,36.3535,372100.0],["2015-09-08",36.5769,36.9329,36.3396,36.8631,310100.0],["2015-09-09",36.9887,37.1283,36.3745,36.4373,362200.0],["2015-09-10",36.4443,36.6048,35.6066,35.7044,431100.0],["2015-09-11",35.5089,35.7253,35.132,35.5368,342900.0],["2015-09-14",35.481,35.7393,35.2227,35.4391,231400.0],["2015-09-15",35.6276,36.3814,35.4391,36.2977,310700.0],["2015-09-16",36.5769,37.5192,36.4443,37.2819,406600.0],["2015-09-17",37.2819,37.7077,36.9957,37.0585,452700.0],["2015-09-18",36.8701,37.5472,36.7793,37.0097,746300.0],["2015-09-21",37.2261,37.5821,36.9469,37.0865,384000.0],["2015-09-22",36.7514,36.9399,36.2209,36.2488,334000.0],["2015-09-23",36.3256,36.4094,34.9993,35.0761,390300.0],["2015-09-24",34.9016,35.111,34.5247,34.6992,396700.0],["2015-09-25",34.8807,34.9993,34.4409,34.755,565200.0],["2015-09-28",34.653,35.2018,34.5545,34.6178,520900.0],["2015-09-29",34.7585,35.0822,34.2027,34.3504,507500.0],["2015-09-30",34.7163,35.3425,34.2027,35.1666,730700.0],["2015-10-01",35.3777,35.8632,34.8289,35.0963,814400.0],["2015-10-02",35.047,35.9265,34.6952,35.9265,447600.0],["2015-10-05",36.1658,37.4534,36.1658,36.8412,641500.0],["2015-10-06",36.8553,37.172,36.5035,36.9398,618600.0],["2015-10-07",37.2845,38.2062,36.8131,37.0734,1003600.0],["2015-10-08",37.0875,37.7067,36.9046,37.4745,347700.0],["2015-10-09",37.5449,37.6856,37.0805,37.3197,339400.0],["2015-10-12",37.4182,38.2203,37.1156,37.3408,284300.0],["2015-10-13",37.1438,37.5308,36.9046,37.2634,315600.0],["2015-10-14",37.3197,38.0726,37.3056,38.0163,425300.0],["2015-10-15",38.1429,39.1069,37.8967,39.0717,534100.0],["2015-10-16",39.2124,39.3954,38.5651,38.9591,288200.0],["2015-10-19",38.8325,39.2828,38.748,38.9239,316500.0],["2015-10-20",38.9029,39.8527,38.7832,38.931,282500.0],["2015-10-21",38.9521,39.3391,38.2203,38.2485,235200.0],["2015-10-22",38.5229,38.8536,38.1148,38.1992,326900.0],["2015-10-23",38.2625,38.3048,36.9468,37.193,406000.0],["2015-10-26",37.1931,37.5449,36.405,36.5668,468200.0],["2015-10-27",36.3135,36.5246,35.8492,36.3909,843500.0],["2015-10-28",36.5598,36.9749,36.0813,36.7005,388500.0],["2015-10-29",36.6935,36.8835,36.2784,36.6302,250400.0],["2015-10-30",36.6935,37.2704,36.2643,36.9609,876700.0],["2015-11-02",36.799,37.3971,36.7287,37.0031,379200.0],["2015-11-03",36.996,37.6856,36.9397,37.4675,385100.0],["2015-11-04",37.6082,37.8967,37.172,37.5308,476100.0],["2015-11-05",37.8826,37.8826,36.4894,36.6442,581200.0],["2015-11-06",36.2432,36.2432,34.1534,35.1174,1302200.0],["2015-11-09",34.9485,35.0892,33.3302,33.5624,1453400.0],["2015-11-10",33.3513,34.2168,33.3513,34.2168,928900.0],["2015-11-11",34.1816,34.1957,33.2669,33.7524,491900.0],["2015-11-12",33.295,33.7453,32.7462,32.7673,361400.0],["2015-11-13",32.6125,32.908,32.1411,32.2888,402500.0],["2015-11-16",32.3029,32.9503,32.2185,32.9221,878100.0],["2015-11-17",32.704,33.3302,32.4859,33.2036,721300.0],["2015-11-18",33.3443,33.5976,32.4085,32.8588,459300.0],["2015-11-19",32.8588,33.0347,32.2115,32.6266,542800.0],["2015-11-20",32.7181,32.7462,32.127,32.3803,444000.0],["2015-11-23",32.3733,32.9432,32.2326,32.4155,491500.0],["2015-11-24",32.5422,32.6688,32.2537,32.5492,379800.0],["2015-11-25",32.3733,32.5984,32.2044,32.2607,268700.0],["2015-11-27",32.0285,32.3522,32.0215,32.2748,166200.0],["2015-11-30",32.4155,32.6477,32.0215,32.1693,579800.0],["2015-12-01",32.2185,32.6899,32.0144,32.6899,568100.0],["2015-12-02",32.5703,32.6336,31.4586,31.5078,743800.0],["2015-12-03",31.5008,31.6978,30.2836,30.4806,1031700.0],["2015-12-04",30.2132,30.3961,29.0452,29.2492,912700.0],["2015-12-07",28.9819,29.0452,28.1094,28.2149,1083200.0],["2015-12-08",27.9335,28.5316,27.6943,28.2994,812800.0],["2015-12-09",28.3486,29.0945,28.222,28.2783,582000.0],["2015-12-10",28.2079,28.4471,27.6661,27.6872,586400.0],["2015-12-11",27.4761,27.5324,26.4629,26.667,949700.0],["2015-12-14",26.667,26.9062,26.0548,26.8499,1159200.0],["2015-12-15",27.061,27.5887,27.0258,27.258,995100.0],["2015-12-16",27.4832,28.2782,27.2439,28.1094,884200.0],["2015-12-17",28.2079,28.4471,27.7646,28.2501,1106300.0],["2015-12-18",28.2501,28.609,27.9757,28.222,1586400.0],["2015-12-21",28.2783,28.9256,28.2009,28.7708,1125600.0],["2015-12-22",28.7919,29.5518,28.616,29.3337,923000.0],["2015-12-23",29.6151,30.5509,29.4814,30.3961,878800.0],["2015-12-24",30.2695,30.4172,29.7629,29.9318,300300.0],["2015-12-28",29.791,30.3821,29.4251,30.3117,648400.0],["2015-12-29",30.8052,31.0112,30.2442,30.3081,488500.0],["2015-12-30",30.0809,30.5709,29.9744,30.0099,605400.0],["2015-12-31",29.9602,30.5425,29.804,30.3579,578500.0],["2016-01-04",30.2016,30.5638,29.9318,30.2372,717500.0],["2016-01-05",30.2371,30.7839,29.7827,30.5851,625100.0],["2016-01-06",30.0809,30.365,29.8679,30.1803,533300.0],["2016-01-07",29.6975,30.4715,29.6264,29.6975,596800.0],["2016-01-08",29.7258,30.3508,29.4276,29.9744,513900.0],["2016-01-11",29.9886,30.0951,28.7743,29.0015,743200.0],["2016-01-12",29.3495,29.3495,28.4263,28.8737,744200.0],["2016-01-13",29.3069,29.3069,28.3198,28.4334,586300.0],["2016-01-14",28.5967,29.8963,28.3695,29.7045,1243500.0],["2016-01-15",28.5612,29.669,28.2559,29.3992,1758400.0],["2016-01-19",29.4205,29.9673,28.9944,29.8537,1277900.0],["2016-01-20",29.3992,30.4147,29.179,29.9105,1686100.0],["2016-01-21",29.8821,31.0822,29.7756,30.4928,859300.0],["2016-01-22",31.2242,31.7426,30.507,31.2526,828300.0],["2016-01-25",30.8834,31.0609,29.7116,29.804,668200.0],["2016-01-26",30.2229,31.1319,30.1732,31.0467,710400.0],["2016-01-27",30.8976,31.5083,30.6632,31.281,502000.0],["2016-01-28",31.9485,32.2539,31.3378,31.7781,624900.0],["2016-01-29",31.9201,32.5806,31.4799,32.19,1845600.0],["2016-02-01",31.8917,32.4456,31.6929,32.2539,555100.0],["2016-02-02",31.6929,32.19,31.629,31.8846,506000.0],["2016-02-03",32.2894,32.9569,31.771,32.9214,469700.0],["2016-02-04",33.0137,33.4682,32.8007,32.8646,833800.0],["2016-02-05",32.1545,32.5237,30.5496,32.1616,767300.0],["2016-02-08",31.9627,32.6516,31.423,32.5521,731900.0],["2016-02-09",32.3249,32.8646,31.5722,31.913,746400.0],["2016-02-10",31.913,32.1403,31.3591,31.771,616000.0],["2016-02-11",31.4444,31.7355,30.7555,31.1745,429200.0],["2016-02-12",31.3875,31.9343,31.2242,31.6432,368500.0],["2016-02-16",31.9485,32.0622,31.5793,31.8704,283500.0],["2016-02-17",32.0054,32.7226,31.913,32.5521,329300.0],["2016-02-18",32.7581,33.6599,32.5237,33.4398,418000.0],["2016-02-19",33.0563,33.5179,32.6374,32.8149,446800.0],["2016-02-22",33.0989,33.3759,32.7226,32.9711,271000.0],["2016-02-23",32.7936,32.7936,31.9556,32.0196,433100.0],["2016-02-24",31.6006,32.1829,31.3946,32.1403,416800.0],["2016-02-25",32.0977,32.3675,31.8917,32.1616,283600.0],["2016-02-26",32.5095,32.5095,31.2242,32.055,532000.0],["2016-02-29",32.1261,32.8717,31.8917,32.4385,365200.0],["2016-03-01",32.5806,32.6516,31.9414,32.0693,540800.0],["2016-03-02",32.0195,33.1273,31.7426,33.1273,617500.0],["2016-03-03",33.1558,34.3133,32.8859,34.1996,842800.0],["2016-03-04",34.2991,34.9595,33.8233,34.9595,675000.0],["2016-03-07",34.9311,35.4992,34.3346,34.7393,832500.0],["2016-03-08",34.6541,34.8388,33.731,34.5192,537000.0],["2016-03-09",34.6541,35.3571,34.2209,35.1938,677300.0],["2016-03-10",34.7251,35.0234,34.0931,34.9382,435200.0],["2016-03-11",35.2506,35.2577,34.292,34.9666,742900.0],["2016-03-14",34.6967,35.1583,34.576,35.137,588800.0],["2016-03-15",34.7038,35.3571,34.1712,35.2364,652600.0],["2016-03-16",35.2364,35.8045,34.6612,35.7903,685900.0],["2016-03-17",35.911,36.4578,35.6696,36.4365,696900.0],["2016-03-18",36.3584,36.5928,35.6341,36.2519,1271100.0],["2016-03-21",36.117,36.5075,35.8045,36.2874,552800.0],["2016-03-22",36.1028,36.4365,35.9253,36.259,531500.0],["2016-03-23",36.1312,36.3513,35.9466,35.9821,464100.0],["2016-03-24",35.6412,36.3655,35.5844,36.259,430700.0],["2016-03-28",36.2661,36.3939,35.4921,35.8968,369300.0],["2016-03-29",35.6356,36.3799,35.2205,36.2726,881300.0],["2016-03-30",36.4873,36.6018,35.6785,35.7859,685400.0],["2016-03-31",35.7644,36.1581,35.5282,35.8217,495900.0],["2016-04-01",35.5283,36.0579,35.4996,35.9291,646600.0],["2016-04-04",35.9577,36.0579,34.6909,34.8054,492600.0],["2016-04-05",34.5764,34.7553,33.9895,34.2829,415800.0],["2016-04-06",34.3545,34.4404,34.104,34.426,457400.0],["2016-04-07",34.3187,35.3422,34.3187,35.3135,590800.0],["2016-04-08",35.6141,36.2869,35.4782,36.0221,450900.0],["2016-04-11",36.201,36.4658,36.0364,36.0937,341900.0],["2016-04-12",36.2869,37.017,35.8933,36.7879,471200.0],["2016-04-13",36.8953,37.2674,36.5804,37.1529,332300.0],["2016-04-14",37.1171,37.1171,36.3155,36.5088,495400.0],["2016-04-15",36.4372,37.0098,36.3227,36.9525,512000.0],["2016-04-18",35.9076,36.7664,35.8503,36.6734,494800.0],["2016-04-19",36.9024,38.0476,36.8595,37.9545,518700.0],["2016-04-20",37.7255,37.8686,37.3462,37.5179,373400.0],["2016-04-21",37.5108,37.5537,37.0026,37.0384,373800.0],["2016-04-22",37.11,37.9259,37.0957,37.7971,391300.0],["2016-04-25",37.6682,38.2838,37.4535,38.2766,513400.0],["2016-04-26",38.3768,38.6058,38.0977,38.6058,448200.0],["2016-04-27",38.6488,39.3645,38.3124,38.7776,336600.0],["2016-04-28",38.4842,39.1283,38.4197,38.7275,419100.0],["2016-04-29",38.3267,40.3737,37.8185,39.7224,1546100.0],["2016-05-02",39.5721,39.7939,39.0639,39.2285,556300.0],["2016-05-03",39.0281,39.3215,38.5343,39.0209,383600.0],["2016-05-04",39.2214,39.5291,38.885,39.3359,674500.0],["2016-05-05",39.5506,39.8512,38.9494,38.9995,396500.0],["2016-05-06",38.6488,39.2357,38.5056,38.7919,495900.0],["2016-05-09",38.6559,38.8563,38.3553,38.706,467300.0],["2016-05-10",38.7275,39.1927,38.5915,39.1211,361000.0],["2016-05-11",39.0997,39.2715,38.5199,39.0567,245500.0],["2016-05-12",39.0639,39.4218,38.8134,39.1784,604600.0],["2016-05-13",39.1426,39.2929,38.5557,38.7633,249300.0],["2016-05-16",39.0496,39.3359,38.9279,39.1784,318300.0],["2016-05-17",39.1569,39.4647,38.749,39.1784,416800.0],["2016-05-18",39.0567,39.3502,38.248,38.5056,496100.0],["2016-05-19",38.2981,38.5844,37.8257,38.3983,396200.0],["2016-05-20",38.4269,38.6631,38.1836,38.6201,338100.0],["2016-05-23",38.5056,38.7347,38.1979,38.4054,212600.0],["2016-05-24",38.6703,38.9565,38.1979,38.9351,395300.0],["2016-05-25",38.9708,39.7724,38.9351,39.6365,346200.0],["2016-05-26",39.7223,39.9943,39.4361,39.8011,310300.0],["2016-05-27",39.6078,39.9299,39.3573,39.7224,301000.0],["2016-05-31",39.7152,39.8941,39.1927,39.3645,370100.0],["2016-06-01",39.2213,39.5506,39.1498,39.5005,317700.0],["2016-06-02",39.4289,39.5935,38.9637,39.5935,318700.0],["2016-06-03",39.7653,39.9371,39.3502,39.7581,326200.0],["2016-06-06",39.8655,40.3379,39.8154,40.1661,252700.0],["2016-06-07",40.345,40.3951,40.1017,40.3092,198500.0],["2016-06-08",40.5096,40.8102,40.3808,40.4953,262200.0],["2016-06-09",40.4381,40.8389,40.1231,40.6742,475400.0],["2016-06-10",40.4452,40.6814,39.9442,40.1088,427300.0],["2016-06-13",39.3502,40.0086,39.3001,39.5219,418900.0],["2016-06-14",39.4647,39.7581,39.0854,39.7295,274700.0],["2016-06-15",39.7438,39.8297,39.4146,39.5076,210100.0],["2016-06-16",39.4146,39.522,38.9136,39.1355,424500.0],["2016-06-17",39.1426,39.6436,38.7418,39.5291,469400.0],["2016-06-20",39.9228,40.0516,39.5935,39.8369,267300.0],["2016-06-21",39.8297,40.1375,39.4575,39.9729,235900.0],["2016-06-22",40.1733,40.1733,39.8082,39.8727,360300.0],["2016-06-23",40.2734,40.3379,39.98,40.3379,389400.0],["2016-06-24",39.479,40.0731,39.2285,39.7796,838000.0],["2016-06-27",39.7224,39.8082,39.0854,39.5864,429100.0],["2016-06-28",39.4674,39.9937,39.0276,39.2511,595100.0],["2016-06-29",39.4962,39.9,39.4746,39.5539,608100.0],["2016-06-30",39.5828,41.0248,39.4169,41.0103,948400.0],["2016-07-01",41.2194,41.515,40.5345,40.7147,393700.0],["2016-07-05",40.585,40.6138,39.8784,40.2317,558400.0],["2016-07-06",40.311,40.9455,40.2245,40.931,409700.0],["2016-07-07",40.9527,40.9527,39.727,39.8639,286500.0],["2016-07-08",39.9721,40.3542,39.8279,40.3254,293800.0],["2016-07-11",40.4047,40.4407,40.0298,40.3686,205100.0],["2016-07-12",40.5056,40.8085,40.3686,40.6426,521300.0],["2016-07-13",40.8012,40.8012,40.3831,40.6498,351200.0],["2016-07-14",40.6787,41.0175,40.6643,40.7147,232100.0],["2016-07-15",40.9022,41.0248,40.2605,40.6931,319000.0],["2016-07-18",40.6931,41.0248,40.5056,40.931,205400.0],["2016-07-19",40.9094,40.931,40.4119,40.657,258600.0],["2016-07-20",40.6787,40.6931,40.2317,40.5489,202700.0],["2016-07-21",40.4191,40.9238,40.4191,40.7364,379600.0],["2016-07-22",40.7003,41.068,40.5849,40.6642,347100.0],["2016-07-25",40.7724,40.8661,40.2028,40.7508,300700.0],["2016-07-26",40.7652,40.8733,40.4624,40.8373,287700.0],["2016-07-27",40.8806,41.0608,39.7846,39.9216,348700.0],["2016-07-28",39.9577,40.0802,39.6116,39.9937,240800.0],["2016-07-29",39.9505,40.7868,39.727,40.7436,842700.0],["2016-08-01",40.6354,40.7364,39.9216,40.0298,347900.0],["2016-08-02",40.0947,40.1956,39.6188,39.8567,204300.0],["2016-08-03",39.9,40.4047,39.3809,40.4047,289800.0],["2016-08-04",40.3759,40.7364,40.1451,40.5273,347200.0],["2016-08-05",41.032,41.8972,40.2605,40.3686,349800.0],["2016-08-08",40.3686,41.0969,40.2172,40.794,324800.0],["2016-08-09",40.7868,40.9166,40.3254,40.5273,242200.0],["2016-08-10",40.7147,40.9959,40.4984,40.7364,215200.0],["2016-08-11",40.895,41.2771,40.7364,41.2627,301600.0],["2016-08-12",41.3348,41.4501,41.032,41.1041,155500.0],["2016-08-15",41.1329,41.4862,41.0824,41.1978,379700.0],["2016-08-16",41.169,41.169,40.7219,40.8373,267700.0],["2016-08-17",40.794,41.4718,40.5849,41.4501,311500.0],["2016-08-18",41.5294,42.1279,41.515,42.0774,352000.0],["2016-08-19",41.89,41.9765,41.5655,41.9476,170100.0],["2016-08-22",41.89,41.9548,41.6232,41.7818,138800.0],["2016-08-23",41.8827,42.2577,41.8827,42.0053,200000.0],["2016-08-24",41.8467,41.9404,41.5727,41.9404,244300.0],["2016-08-25",41.9837,42.0702,41.7602,41.8827,156000.0],["2016-08-26",42.0342,42.474,41.1762,41.306,172600.0],["2016-08-29",41.4141,41.9188,41.4069,41.9116,176500.0],["2016-08-30",42.0269,42.1856,41.6448,41.7385,296100.0],["2016-08-31",41.6737,41.7746,41.0392,41.1401,267700.0],["2016-09-01",40.9887,41.4285,40.7003,40.7291,382900.0],["2016-09-02",40.8877,41.8971,40.8877,41.8827,366900.0],["2016-09-06",41.9837,42.1135,41.6088,41.8106,255000.0],["2016-09-07",41.8755,42.8128,41.8323,42.6398,488600.0],["2016-09-08",42.6975,42.9859,42.5028,42.8633,300200.0],["2016-09-09",42.3514,42.5965,39.9793,39.9937,500500.0],["2016-09-12",39.799,40.6715,39.3592,40.5849,376100.0],["2016-09-13",40.4119,40.4336,39.3088,39.4242,311900.0],["2016-09-14",39.5323,39.8207,38.9627,39.1718,302400.0],["2016-09-15",39.2006,39.8856,39.0636,39.7846,293600.0],["2016-09-16",39.6549,40.0009,39.2944,39.7774,567200.0],["2016-09-19",39.9505,40.3182,39.8423,40.311,334200.0],["2016-09-20",40.4912,40.9238,40.2893,40.3903,305200.0],["2016-09-21",40.5273,40.9959,40.4552,40.8806,439900.0],["2016-09-22",41.2122,41.5439,41.0464,41.5078,403300.0],["2016-09-23",41.1545,41.5871,40.3542,40.5056,443900.0],["2016-09-26",40.5056,40.6715,39.9865,40.0154,305900.0],["2016-09-27",40.0154,40.0658,39.2439,39.8135,503100.0],["2016-09-28",39.8171,40.1512,39.4104,40.1149,696300.0],["2016-09-29",40.1803,40.1803,39.5629,39.7445,475900.0],["2016-09-30",39.73,39.9769,39.0835,39.2724,435300.0],["2016-10-03",39.2651,39.374,38.7131,39.069,410500.0],["2016-10-04",39.1852,39.2288,38.684,39.0545,516300.0],["2016-10-05",39.3305,39.6646,39.1925,39.2942,411200.0],["2016-10-06",39.1489,39.4322,38.7785,39.2215,272200.0],["2016-10-07",39.2578,39.5411,38.6187,38.7857,310100.0],["2016-10-10",38.7785,39.4467,38.7204,39.2143,507800.0],["2016-10-11",39.1707,39.3159,37.6236,38.0376,803800.0],["2016-10-12",37.8778,38.408,37.8415,38.3136,296500.0],["2016-10-13",38.4298,39.6573,38.4298,39.0181,801600.0],["2016-10-14",39.1852,39.6065,39.0399,39.2433,315000.0],["2016-10-17",39.2869,39.3741,38.4298,38.5751,406700.0],["2016-10-18",38.9092,38.9165,38.0594,38.4444,381100.0],["2016-10-19",38.5824,38.8003,38.0158,38.0304,530400.0],["2016-10-20",38.0013,38.0594,37.3258,37.7035,520300.0],["2016-10-21",37.4566,37.8923,37.3331,37.6309,587500.0],["2016-10-24",38.0739,38.0739,37.3476,37.718,470600.0],["2016-10-25",37.718,38.4298,37.6599,38.1901,752500.0],["2016-10-26",37.8924,38.1466,37.4784,37.9723,367200.0],["2016-10-27",37.8851,38.2192,37.442,38.0667,384100.0],["2016-10-28",37.9505,38.2192,37.8778,38.0158,327900.0],["2016-10-31",38.1103,38.4879,37.994,38.0449,1174900.0],["2016-11-01",38.1248,38.2265,37.3404,37.7907,505000.0],["2016-11-02",37.5147,37.7035,37.2169,37.442,452200.0],["2016-11-03",37.3621,37.6309,37.0426,37.3549,415900.0],["2016-11-04",38.4952,38.9019,36.7593,36.8101,809000.0],["2016-11-07",37.137,38.1974,37.137,38.1684,417200.0],["2016-11-08",38.0304,38.517,37.9723,38.2991,358600.0],["2016-11-09",38.0957,39.5847,38.0957,39.0617,791400.0],["2016-11-10",38.9528,38.9528,37.3767,37.4202,636000.0],["2016-11-11",37.2459,37.6672,36.8973,37.1442,286500.0],["2016-11-14",37.0934,37.5437,36.9699,37.5219,465900.0],["2016-11-15",37.6599,38.6477,37.6599,38.4734,302900.0],["2016-11-16",38.3645,39.0109,38.2773,38.9891,559500.0],["2016-11-17",39.1416,39.6864,38.9673,39.0472,434600.0],["2016-11-18",39.098,39.6936,39.098,39.5121,383300.0],["2016-11-21",39.9479,40.725,39.8897,40.6742,478000.0],["2016-11-22",40.7105,41.6547,40.7105,41.6111,766800.0],["2016-11-23",41.0664,41.3642,40.6524,40.9502,259400.0],["2016-11-25",40.834,41.1826,40.6233,41.1027,115900.0],["2016-11-28",41.2117,41.553,41.1245,41.248,381100.0],["2016-11-29",40.8848,41.6039,40.6088,41.4731,285100.0],["2016-11-30",41.3715,41.8654,40.9211,40.9502,491500.0],["2016-12-01",40.9211,41.6402,40.8049,40.9502,327200.0],["2016-12-02",41.0083,41.691,40.3764,40.6306,422700.0],["2016-12-05",40.6015,41.1172,40.6015,41.0737,283700.0],["2016-12-06",41.1318,41.3133,40.9429,41.11,264200.0],["2016-12-07",40.9647,41.6983,40.9647,41.6838,332300.0],["2016-12-08",41.5312,42.5336,41.3714,42.0106,386100.0],["2016-12-09",42.1414,42.6716,42.0832,42.2939,374800.0],["2016-12-12",42.1704,42.5118,41.001,41.4368,482400.0],["2016-12-13",41.6402,42.4755,41.6402,42.3665,472800.0],["2016-12-14",42.4682,42.6933,41.4295,41.553,478900.0],["2016-12-15",41.2698,42.0397,40.8049,42.0033,322800.0],["2016-12-16",41.9816,42.4537,41.6983,41.9307,1193300.0],["2016-12-19",42.0905,42.3956,41.8726,42.1268,296600.0],["2016-12-20",42.1195,42.5553,41.5167,41.829,530600.0],["2016-12-21",41.8436,42.4174,41.6547,42.2212,299900.0],["2016-12-22",42.3592,42.5626,42.0905,42.5045,250400.0],["2016-12-23",42.49,42.4972,41.7201,42.0179,228000.0],["2016-12-27",41.8508,42.2866,41.7491,42.0106,142300.0],["2016-12-28",41.9923,42.241,41.4364,41.5681,193800.0],["2016-12-29",41.5461,41.8387,41.473,41.8241,177200.0],["2016-12-30",41.8022,41.8753,41.2901,41.4291,235500.0],["2017-01-03",41.6997,41.729,40.8805,41.4291,502200.0],["2017-01-04",41.3706,42.3142,41.3706,42.0216,408600.0],["2017-01-05",42.0289,42.2118,41.5023,41.8241,289600.0],["2017-01-06",41.7363,41.985,41.5973,41.6778,284300.0],["2017-01-09",41.5461,41.5681,40.7635,40.9098,310300.0],["2017-01-10",40.961,41.4437,40.6099,41.3048,367600.0],["2017-01-11",41.2974,41.9119,41.0122,41.6924,402100.0],["2017-01-12",41.6559,41.9923,41.1,41.9631,495900.0],["2017-01-13",42.102,42.5117,41.7583,42.2337,359400.0],["2017-01-17",42.3654,42.7969,41.9996,42.5482,260000.0],["2017-01-18",42.38,43.0822,42.3654,42.636,285400.0],["2017-01-19",42.5921,42.7018,41.8899,42.124,355000.0],["2017-01-20",42.1825,42.658,41.9996,42.241,332300.0],["2017-01-23",42.1752,42.241,41.4876,41.7509,279200.0],["2017-01-24",41.8022,42.2483,41.5535,42.1313,426400.0],["2017-01-25",42.1313,42.4239,42.0289,42.3507,488600.0],["2017-01-26",42.2703,42.6433,41.9996,42.1094,316400.0],["2017-01-27",41.8387,41.846,40.9464,41.2463,500400.0],["2017-01-30",40.8878,40.961,39.9882,40.2807,489000.0],["2017-01-31",40.2807,41.1877,40.1198,41.0707,1038300.0],["2017-02-01",41.195,41.195,40.1125,40.5514,563600.0],["2017-02-02",40.6099,41.2536,40.3392,41.195,564300.0],["2017-02-03",41.7656,42.8774,41.2316,42.5629,1089700.0],["2017-02-06",42.8042,43.8868,42.8042,43.0968,882200.0],["2017-02-07",43.0822,43.1626,42.2849,42.6726,453100.0],["2017-02-08",42.6579,42.9798,42.3142,42.6945,438000.0],["2017-02-09",42.8042,43.1187,42.6579,42.9505,433700.0],["2017-02-10",43.0164,43.5284,42.892,43.4552,430900.0],["2017-02-13",43.4479,43.4698,43.0749,43.4186,578700.0],["2017-02-14",43.4479,43.6966,43.1773,43.6673,545800.0],["2017-02-15",43.3601,43.7039,43.3162,43.4552,408300.0],["2017-02-16",43.543,44.0111,43.4406,44.0038,432100.0],["2017-02-17",43.7844,44.0038,43.3382,43.7332,539100.0],["2017-02-21",43.7259,43.7259,43.0968,43.4918,572900.0],["2017-02-22",43.4918,43.6454,43.1334,43.5064,363400.0],["2017-02-23",43.5064,43.9307,43.3236,43.7185,310800.0],["2017-02-24",43.5942,43.9453,43.4186,43.7697,353500.0],["2017-02-27",43.66,43.8721,43.404,43.7917,440400.0],["2017-02-28",43.7259,44.3183,43.5137,44.1062,693500.0],["2017-03-01",44.0184,44.4353,43.8282,44.1793,463500.0],["2017-03-02",43.9599,44.4207,43.7624,44.2305,276300.0],["2017-03-03",44.2744,44.2744,43.8941,44.2232,447800.0],["2017-03-06",44.0331,44.3842,43.8868,44.3403,326900.0],["2017-03-07",44.2452,44.6548,44.0843,44.4939,495500.0],["2017-03-08",44.3695,44.3695,43.7917,43.8429,763600.0],["2017-03-09",43.6381,44.1867,43.6161,44.1501,369600.0],["2017-03-10",43.9965,44.5597,43.9599,44.4939,466200.0],["2017-03-13",44.6182,44.6767,43.8356,43.9819,556400.0],["2017-03-14",43.8868,43.8868,43.3967,43.8429,480900.0],["2017-03-15",44.2891,44.8011,43.8795,44.5524,636400.0],["2017-03-16",44.567,44.567,44.0184,44.3915,415600.0],["2017-03-17",44.4939,44.6621,44.1574,44.1574,956400.0],["2017-03-20",44.3476,44.5012,43.8868,44.2159,282000.0],["2017-03-21",44.2671,44.6255,44.0404,44.5012,370600.0],["2017-03-22",44.4719,44.5963,44.2159,44.3841,279600.0],["2017-03-23",44.3403,44.7938,44.1501,44.2671,347400.0],["2017-03-24",43.7624,44.3037,43.6308,43.7478,872300.0],["2017-03-27",43.6161,43.8283,42.8408,43.6161,578900.0],["2017-03-28",43.3967,43.7624,43.3162,43.6966,401900.0],["2017-03-29",43.7666,44.179,43.5824,44.1716,526300.0],["2017-03-30",44.0906,44.1495,43.5235,43.6635,483800.0],["2017-03-31",43.3689,44.1937,43.3689,43.9065,590900.0],["2017-04-03",43.8991,43.9433,43.1995,43.7297,497800.0],["2017-04-04",43.8034,44.3704,43.6634,44.3631,1012700.0],["2017-04-05",44.3262,44.6797,44.12,44.2305,576200.0],["2017-04-06",44.2526,45.0259,44.0611,44.7976,624900.0],["2017-04-07",44.7902,45.0701,44.4956,44.6945,510500.0],["2017-04-10",42.1243,42.4042,40.2538,40.5041,3583300.0],["2017-04-11",40.2906,40.5336,39.5099,40.0623,1880900.0],["2017-04-12",40.0254,40.1286,39.5173,39.8045,1136100.0],["2017-04-13",39.7603,39.9003,39.1638,39.2669,951500.0],["2017-04-17",39.1638,39.5026,39.1638,39.4805,672100.0],["2017-04-18",39.4658,39.5541,39.0534,39.3332,735100.0],["2017-04-19",39.9886,40.2685,39.5099,39.6425,741200.0],["2017-04-20",39.5762,39.6499,39.3111,39.37,473500.0],["2017-04-21",39.451,39.6351,39.3406,39.4658,418200.0],["2017-04-24",40.1138,40.865,39.7235,40.7398,1312700.0],["2017-04-25",40.8503,41.3584,40.6293,40.7913,733000.0],["2017-04-26",40.7692,41.5646,40.6072,41.189,700600.0],["2017-04-27",41.3437,41.4762,41.0491,41.0859,537300.0],["2017-04-28",41.0859,41.3142,40.6367,40.784,625300.0],["2017-05-01",40.7692,40.946,40.3937,40.6956,464200.0],["2017-05-02",40.6367,40.865,40.1433,40.4084,445000.0],["2017-05-03",40.3053,40.32,39.9518,39.9813,453400.0],["2017-05-04",39.9076,39.996,39.5026,39.7014,451100.0],["2017-05-05",39.7235,40.7692,39.532,40.5925,587800.0],["2017-05-08",40.7398,41.4836,40.6367,41.4762,660600.0],["2017-05-09",41.3437,41.5941,40.8282,41.0933,493100.0],["2017-05-10",41.2553,41.8444,41.1375,41.6088,519400.0],["2017-05-11",41.5867,41.7487,41.2848,41.6603,389000.0],["2017-05-12",41.5793,42.0065,41.5204,41.7634,329800.0],["2017-05-15",42.0212,42.3379,41.8224,41.977,333900.0],["2017-05-16",41.8224,41.977,41.0565,41.1743,604700.0],["2017-05-17",41.1743,41.2627,40.8723,41.0344,265900.0],["2017-05-18",40.946,41.2406,40.4526,40.7766,263100.0],["2017-05-19",40.8944,41.5793,40.6735,41.5278,265100.0],["2017-05-22",41.432,41.8297,41.432,41.6309,210400.0],["2017-05-23",41.7855,42.1906,41.572,41.9107,184500.0],["2017-05-24",41.8518,42.3231,41.7413,42.1979,289400.0],["2017-05-25",42.3526,42.9417,42.1096,42.6914,354900.0],["2017-05-26",42.6472,42.7503,41.9696,42.1317,391600.0],["2017-05-30",41.9034,42.1464,41.7413,41.8444,544900.0],["2017-05-31",41.7782,41.8665,41.4394,41.8003,945800.0],["2017-06-01",41.9696,41.9696,41.27,41.5867,781100.0],["2017-06-02",41.4836,41.8297,41.0712,41.1448,841600.0],["2017-06-05",40.9755,41.0933,40.703,40.946,488000.0],["2017-06-06",40.8944,41.1154,40.703,40.865,536100.0],["2017-06-07",40.7471,41.108,40.6514,40.9092,455200.0],["2017-06-08",40.9607,41.4689,40.784,41.4394,570200.0],["2017-06-09",41.2995,41.7782,41.2995,41.7487,543100.0],["2017-06-12",41.8813,42.2127,41.6677,41.9917,436000.0],["2017-06-13",41.977,42.22,41.8003,42.2127,442100.0],["2017-06-14",42.441,42.6177,42.1022,42.4042,356100.0],["2017-06-15",42.1464,43.0154,42.1464,42.8902,500500.0],["2017-06-16",42.6325,43.9286,42.6325,43.8844,1062400.0],["2017-06-19",43.9065,44.0317,42.8607,42.9417,654200.0],["2017-06-20",42.7797,42.8902,42.0433,42.0654,545900.0],["2017-06-21",41.9623,41.9623,41.3879,41.734,604200.0],["2017-06-22",41.8813,41.896,41.1522,41.4983,523800.0],["2017-06-23",41.0859,41.572,40.9607,41.5131,829400.0],["2017-06-26",41.513,41.8592,41.3289,41.7634,396500.0],["2017-06-27",41.6603,41.7561,41.3216,41.432,566300.0],["2017-06-28",41.6583,41.9328,41.4283,41.7325,589100.0],["2017-06-29",41.5841,41.7028,41.0871,41.4357,518300.0],["2017-06-30",41.4061,41.7251,41.2651,41.4283,711100.0],["2017-07-03",41.6435,42.0367,41.3987,41.9032,348500.0],["2017-07-05",41.8957,41.8957,40.8274,41.0796,696000.0],["2017-07-06",40.9609,41.3616,40.7235,41.1093,895300.0],["2017-07-07",41.1612,41.4803,40.8496,41.4283,419400.0],["2017-07-10",41.4951,41.6806,40.9758,41.139,917600.0],["2017-07-11",41.3393,41.3913,40.8868,41.3245,625000.0],["2017-07-12",41.7325,42.1925,41.4728,42.0219,376000.0],["2017-07-13",41.8438,41.9625,41.6435,41.8883,289900.0],["2017-07-14",41.9699,42.4744,41.918,42.3631,293700.0],["2017-07-17",42.4002,42.6154,42.1777,42.4151,231600.0],["2017-07-18",42.5264,42.5338,42.0664,42.2444,259500.0],["2017-07-19",42.4002,42.8231,42.2222,42.8083,270900.0],["2017-07-20",42.9122,43.298,42.7564,43.1867,296900.0],["2017-07-21",43.2609,43.7283,43.1793,43.6615,257700.0],["2017-07-24",43.6096,43.9508,43.4018,43.6244,393000.0],["2017-07-25",43.7654,44.4182,43.7357,44.1215,704000.0],["2017-07-26",44.1289,44.4553,44.0176,44.2179,279500.0],["2017-07-27",44.2253,44.4257,43.9731,44.396,355800.0],["2017-07-28",44.1586,44.4108,43.9508,44.1141,275000.0],["2017-07-31",44.166,44.2921,43.7654,43.9286,479600.0],["2017-08-01",44.0176,44.1141,43.6541,43.6763,457400.0],["2017-08-02",43.5947,43.9137,43.2905,43.4538,461300.0],["2017-08-03",43.3425,43.5354,42.4299,43.0902,626000.0],["2017-08-04",42.7935,44.2105,42.5115,43.8915,582800.0],["2017-08-07",43.795,43.9434,43.4983,43.8321,240800.0],["2017-08-08",43.8395,44.1141,43.4389,43.5205,300400.0],["2017-08-09",43.4834,43.7802,43.3573,43.4908,361300.0],["2017-08-10",43.4909,43.617,43.2163,43.4686,408300.0],["2017-08-11",43.2386,43.387,43.0012,43.2312,217100.0],["2017-08-14",43.4389,43.8766,43.4092,43.5205,240900.0],["2017-08-15",43.5205,43.8173,43.2905,43.6763,251900.0],["2017-08-16",43.6467,44.0176,43.565,43.9583,219300.0],["2017-08-17",43.8544,44.2773,43.4538,43.476,205500.0],["2017-08-18",43.4834,43.6986,43.0828,43.1125,357000.0],["2017-08-21",43.0531,43.0531,42.2519,42.5486,405800.0],["2017-08-22",42.608,42.8973,42.378,42.8454,219400.0],["2017-08-23",42.7564,42.8528,42.5857,42.7638,292500.0],["2017-08-24",42.7415,43.0902,42.4744,43.0234,233300.0],["2017-08-25",43.1051,43.2312,42.7489,42.7638,208000.0],["2017-08-28",42.8306,42.9789,42.378,42.5931,231900.0],["2017-08-29",42.5264,42.7044,42.3557,42.4077,179500.0],["2017-08-30",42.3409,42.4818,42.2148,42.3706,162000.0],["2017-08-31",42.5189,43.1718,42.5189,43.016,386600.0],["2017-09-01",43.2905,43.6689,43.068,43.6021,274900.0],["2017-09-05",43.6541,43.9137,43.1793,43.3054,224500.0],["2017-09-06",43.4315,43.9582,43.3796,43.5279,188500.0],["2017-09-07",43.5131,43.5576,43.1496,43.5205,186500.0],["2017-09-08",43.4537,43.4537,42.8973,43.0309,228200.0],["2017-09-11",43.2089,43.5354,43.1273,43.4983,201300.0],["2017-09-12",43.5205,43.617,43.2312,43.2609,281900.0],["2017-09-13",43.2534,43.8173,43.2534,43.6021,318000.0],["2017-09-14",43.6244,44.396,43.4983,44.3366,393200.0],["2017-09-15",44.3218,44.4182,43.7505,44.1437,612900.0],["2017-09-18",44.1215,44.1215,43.5131,43.6986,271700.0],["2017-09-19",43.5799,43.6541,42.2741,42.3706,623900.0],["2017-09-20",42.467,42.6599,42.0664,42.1332,486200.0],["2017-09-21",42.0367,42.4151,41.7251,41.7548,180200.0],["2017-09-22",41.7919,42.0367,41.4283,41.9996,282200.0],["2017-09-25",41.9551,42.8305,41.9551,42.6673,404800.0],["2017-09-26",42.6302,42.7118,42.3335,42.3631,304000.0],["2017-09-27",42.3928,42.7044,41.8586,42.697,372300.0],["2017-09-28",42.6933,42.7232,42.3047,42.6858,299200.0],["2017-09-29",42.5961,42.5961,42.088,42.3047,293000.0],["2017-10-02",42.2897,43.0221,42.1403,42.8801,487700.0],["2017-10-03",42.9399,42.9698,42.3719,42.5139,522300.0],["2017-10-04",42.5363,42.7531,42.2823,42.5588,604900.0],["2017-10-05",42.5812,43.2687,42.4616,43.2388,318500.0],["2017-10-06",43.0221,43.0893,42.5737,42.8876,461300.0],["2017-10-09",42.9922,43.0445,42.4691,42.6036,245400.0],["2017-10-10",42.8054,42.9847,42.4616,42.6111,284500.0],["2017-10-11",42.7605,42.91,42.5812,42.6559,321300.0],["2017-10-12",42.7008,43.2089,42.5438,42.9249,360300.0],["2017-10-13",43.2089,43.3061,42.7531,42.8128,338700.0],["2017-10-16",42.7157,42.8427,41.946,42.2075,469100.0],["2017-10-17",42.1776,43.321,42.1776,43.0893,391200.0],["2017-10-18",42.9623,43.1641,42.8577,43.0595,199500.0],["2017-10-19",43.0296,43.2239,42.9249,43.1566,173400.0],["2017-10-20",43.0968,43.321,42.9474,43.0595,261000.0],["2017-10-23",43.0819,43.1043,42.8726,42.9623,276800.0],["2017-10-24",42.9922,43.179,42.8427,43.0071,286400.0],["2017-10-25",42.8577,42.8577,42.2299,42.5961,351400.0],["2017-10-26",42.6858,42.9399,42.4466,42.7605,240600.0],["2017-10-27",42.8203,43.179,42.6634,42.8502,403700.0],["2017-10-30",42.6185,43.0221,42.6036,42.8502,486800.0],["2017-10-31",42.91,43.448,42.91,43.3808,713200.0],["2017-11-01",43.5228,43.6872,43.1715,43.2313,354000.0],["2017-11-02",43.4032,43.4555,42.4093,42.5363,334800.0],["2017-11-03",42.073,42.9399,41.9609,42.753,461100.0],["2017-11-06",42.8577,43.4181,42.6335,42.9847,487400.0],["2017-11-07",42.91,43.5004,42.8801,43.3434,415700.0],["2017-11-08",43.2388,43.4331,42.8353,43.194,332500.0],["2017-11-09",43.1641,43.3434,42.6559,42.8203,341100.0],["2017-11-10",42.7381,43.2388,42.4691,42.5662,441500.0],["2017-11-13",42.5289,42.9847,42.4243,42.7904,288800.0],["2017-11-14",42.753,42.9997,42.3346,42.8427,386200.0],["2017-11-15",42.6933,42.9772,42.4392,42.8427,349300.0],["2017-11-16",42.9548,43.5826,42.5961,43.3135,295200.0],["2017-11-17",43.179,43.4181,42.9473,43.3808,319700.0],["2017-11-20",43.1566,43.4406,42.9772,43.0221,303100.0],["2017-11-21",43.4032,43.5676,42.7605,42.783,321600.0],["2017-11-22",42.895,43.1865,42.357,43.0146,364900.0],["2017-11-24",43.2089,43.2164,42.8726,42.9474,84200.0],["2017-11-27",43.0296,43.1118,42.7381,43.0221,229300.0],["2017-11-28",43.0968,43.3658,43.0221,43.2762,241800.0],["2017-11-29",43.2089,43.8217,43.1416,43.8067,269900.0],["2017-11-30",43.8815,44.2402,43.6722,43.9413,266300.0],["2017-12-01",44.016,44.1356,43.4181,43.9637,217600.0],["2017-12-04",44.1281,44.7633,44.0982,44.2103,240100.0],["2017-12-05",44.2178,44.3299,43.4182,43.5228,238700.0],["2017-12-06",43.448,43.448,42.9324,43.0221,228400.0],["2017-12-07",43.1416,43.5975,42.9474,43.1416,318100.0],["2017-12-08",43.1192,43.3285,42.8427,43.3135,200300.0],["2017-12-11",43.3509,43.5975,43.0595,43.5601,196100.0],["2017-12-12",43.5527,43.6349,42.8352,42.8651,249800.0],["2017-12-13",42.91,42.91,42.1926,42.357,397600.0],["2017-12-14",42.3196,42.7531,41.8638,41.9161,400200.0],["2017-12-15",41.9833,42.2524,41.5574,41.5873,1147700.0],["2017-12-18",41.8189,42.2673,41.7591,41.9684,339700.0],["2017-12-19",41.9684,42.0282,41.0193,41.0193,436800.0],["2017-12-20",40.8998,41.2061,40.4588,40.9371,497100.0],["2017-12-21",40.7279,41.0642,40.6606,40.8848,387400.0],["2017-12-22",41.0118,41.2435,40.7204,40.9446,226500.0],["2017-12-26",40.8026,41.3033,40.8026,40.9894,241300.0],["2017-12-27",41.0343,41.1987,40.8773,40.982,311600.0],["2017-12-28",40.9255,41.3923,40.8502,41.3471,378900.0],["2017-12-29",41.4149,41.6032,41.2493,41.3471,354100.0],["2018-01-02",43.1845,43.3351,42.3938,42.5519,682200.0],["2018-01-03",42.6574,42.9661,42.326,42.4315,435200.0],["2018-01-04",42.6122,42.8381,42.3712,42.5519,637500.0],["2018-01-05",42.7327,42.7327,42.0926,42.2282,362500.0],["2018-01-08",42.311,42.6724,42.0098,42.567,294700.0],["2018-01-09",42.6047,42.6724,42.1755,42.3486,402400.0],["2018-01-10",42.2733,42.3261,41.2794,41.2944,387100.0],["2018-01-11",41.3471,42.1905,41.302,42.1152,493600.0],["2018-01-12",42.0173,42.4089,41.9119,42.2733,370600.0],["2018-01-16",42.2959,42.4917,41.942,41.9797,321600.0],["2018-01-17",42.2432,42.4767,41.9345,42.2884,355100.0],["2018-01-18",42.3336,42.7026,41.5957,41.6935,526500.0],["2018-01-19",41.7161,42.0474,41.5956,41.8065,331300.0],["2018-01-22",41.7538,42.1604,41.7538,42.0249,309200.0],["2018-01-23",42.1077,42.7402,42.0098,42.5068,272700.0],["2018-01-24",42.6498,42.7628,42.4541,42.4842,315500.0],["2018-01-25",42.5444,42.7779,42.311,42.7101,298600.0],["2018-01-26",42.7703,42.7703,42.1905,42.7477,226200.0],["2018-01-29",42.5595,42.8004,42.4164,42.4616,339900.0],["2018-01-30",42.4315,42.4917,41.8291,42.1077,402000.0],["2018-01-31",42.3336,42.6197,41.8065,41.9797,750700.0],["2018-02-01",42.0399,42.2583,41.3547,41.3547,454200.0],["2018-02-02",42.3863,42.4766,37.4993,37.6047,1443200.0],["2018-02-05",37.9813,38.5008,37.1981,37.3487,1094500.0],["2018-02-06",36.8969,37.6499,36.3774,37.4918,805200.0],["2018-02-07",37.4165,37.921,36.8969,37.4918,696700.0],["2018-02-08",37.4692,37.8382,37.0852,37.3186,998400.0],["2018-02-09",37.5069,38.0716,36.5807,37.5897,575600.0],["2018-02-12",37.3261,37.7855,36.6258,37.4316,1652600.0],["2018-02-13",37.409,37.7102,36.9271,37.1981,865000.0],["2018-02-14",37.0099,37.5219,36.8141,37.3111,786800.0],["2018-02-15",37.3487,37.6048,37.0701,37.5069,478200.0],["2018-02-16",37.4165,37.9285,37.3788,37.6876,908300.0],["2018-02-20",37.665,37.8231,36.9421,37.3789,638000.0],["2018-02-21",37.3111,37.8307,37.2132,37.2207,483900.0],["2018-02-22",37.3713,37.9662,37.2734,37.4617,633500.0],["2018-02-23",37.6725,38.2297,37.4316,38.177,481300.0],["2018-02-26",38.3276,38.6364,37.793,38.3502,507700.0],["2018-02-27",38.4029,38.7117,38.0038,38.0038,486800.0],["2018-02-28",38.0264,38.162,37.2057,37.2207,683800.0],["2018-03-01",37.3111,37.8758,37.2207,37.3713,463500.0],["2018-03-02",37.2584,37.7252,36.912,37.6801,381100.0],["2018-03-05",37.5972,38.0716,37.4466,38.034,503200.0],["2018-03-06",38.0114,38.2297,37.6273,38.2147,610800.0],["2018-03-07",38.1017,38.2147,37.5445,37.6876,575200.0],["2018-03-08",37.7629,37.8758,36.4677,36.9722,626400.0],["2018-03-09",37.1454,37.3563,36.8518,37.2734,478200.0],["2018-03-12",37.2734,37.6273,37.2057,37.5972,395700.0],["2018-03-13",37.6198,38.0791,37.5746,37.921,379800.0],["2018-03-14",38.0038,38.3126,37.9436,38.1921,464200.0],["2018-03-15",38.1695,38.2824,37.4165,37.8307,532200.0],["2018-03-16",37.8683,38.659,37.8081,38.5008,741900.0],["2018-03-19",38.4481,38.6213,37.906,38.29,422300.0],["2018-03-20",38.2824,38.4632,37.4918,37.665,361200.0],["2018-03-21",37.6424,38.5686,37.5219,38.1695,283500.0],["2018-03-22",37.9812,38.6966,37.8909,37.9361,379500.0],["2018-03-23",38.0791,38.2674,37.4692,37.5069,324700.0],["2018-03-26",37.7554,38.0942,37.4843,38.0415,438100.0],["2018-03-27",38.0942,38.7644,37.8156,38.2749,453600.0],["2018-03-28",38.3622,38.9544,38.0813,38.9013,591400.0],["2018-03-29",38.8709,39.5162,38.8026,39.0607,477600.0],["2018-04-02",38.9848,39.2125,37.9674,38.1193,392500.0],["2018-04-03",38.4306,38.7494,38.0434,38.6052,531500.0],["2018-04-04",38.4761,39.1442,38.1724,38.8481,375700.0],["2018-04-05",38.9316,39.4327,38.7418,39.3492,267100.0],["2018-04-06",39.0986,39.4251,37.9826,38.1724,389100.0],["2018-04-09",38.385,38.8405,38.0889,38.2104,435500.0],["2018-04-10",38.4002,38.8481,38.1648,38.5292,438100.0],["2018-04-11",38.5141,39.0607,38.4457,38.9924,279500.0],["2018-04-12",39.0,39.0379,38.5065,38.7418,298500.0],["2018-04-13",38.9013,39.2429,38.6735,39.0911,311900.0],["2018-04-16",39.1062,39.7136,39.0986,39.6529,280400.0],["2018-04-17",39.5314,39.7212,39.3871,39.5618,377400.0],["2018-04-18",39.6984,39.8275,39.3036,39.3416,403800.0],["2018-04-19",39.3492,39.4327,38.8937,39.1746,343900.0],["2018-04-20",39.2125,39.3871,38.7266,38.8405,279900.0],["2018-04-23",38.8709,39.4555,38.5444,39.2733,318100.0],["2018-04-24",39.5086,39.6605,39.0759,39.3568,230000.0],["2018-04-25",38.59,38.9316,38.3698,38.6735,457500.0],["2018-04-26",38.6507,39.3947,38.5976,39.3112,296000.0],["2018-04-27",39.2885,39.5997,39.1898,39.3264,349800.0],["2018-04-30",39.3871,39.4934,38.8861,38.9848,2013800.0],["2018-05-01",38.9468,39.1518,38.6279,39.1366,361900.0],["2018-05-02",39.1898,39.6984,38.9013,39.2505,446500.0],["2018-05-03",39.0986,39.2049,38.59,39.0075,618300.0],["2018-05-04",39.1594,40.2982,39.1594,39.9186,702200.0],["2018-05-07",40.0097,40.2147,39.0986,39.2049,463700.0],["2018-05-08",39.0151,39.0379,38.2711,38.7722,536600.0],["2018-05-09",38.7266,39.1138,38.2408,38.2711,526400.0],["2018-05-10",38.2787,38.9772,38.2408,38.8329,635100.0],["2018-05-11",38.8557,39.0911,38.6963,38.9468,564400.0],["2018-05-14",38.9696,39.2125,38.7798,38.9696,432500.0],["2018-05-15",38.8329,39.0455,38.6583,38.962,321800.0],["2018-05-16",39.0151,39.2581,38.9316,39.1062,251400.0],["2018-05-17",39.1138,39.3568,38.9468,39.0075,261500.0],["2018-05-18",39.0607,39.0987,38.6735,38.7342,372200.0],["2018-05-21",38.8253,38.924,38.6204,38.8709,236900.0],["2018-05-22",38.8709,39.3112,38.7874,38.8937,375100.0],["2018-05-23",38.8861,38.9544,38.7115,38.8937,284100.0],["2018-05-24",38.8329,39.0227,38.6355,38.9772,309200.0],["2018-05-25",38.9316,39.2125,38.757,38.8102,304600.0],["2018-05-29",38.7266,39.296,38.6431,39.0759,410500.0],["2018-05-30",39.2125,40.116,39.2125,39.9034,417900.0],["2018-05-31",40.0932,40.3893,39.6832,39.9641,853700.0],["2018-06-01",40.04,40.0856,39.6225,39.911,360400.0],["2018-06-04",39.9945,40.3285,39.8047,39.9565,408800.0],["2018-06-05",39.8882,40.1236,39.6756,39.8275,307600.0],["2018-06-06",39.8351,39.9414,39.1366,39.1897,368200.0],["2018-06-07",39.2733,39.7136,39.2733,39.5921,247800.0],["2018-06-08",39.6529,39.6605,39.2657,39.5314,244300.0],["2018-06-11",39.5845,39.6529,39.2429,39.5086,382100.0],["2018-06-12",39.5542,40.078,39.4707,39.8958,326800.0],["2018-06-13",39.9566,40.1767,39.744,39.8427,323300.0],["2018-06-14",39.9717,40.4652,39.9414,40.1463,496000.0],["2018-06-15",40.0628,40.2374,39.6225,39.9869,1023200.0],["2018-06-18",39.9717,40.3589,39.9414,40.0932,291000.0],["2018-06-19",40.0325,40.2526,40.0097,40.0932,344700.0],["2018-06-20",40.2147,40.6019,39.9566,40.5639,454600.0],["2018-06-21",40.5335,40.8069,39.8123,39.9262,426300.0],["2018-06-22",40.0021,40.3817,39.873,40.0173,867700.0],["2018-06-25",39.9717,40.1615,39.6908,39.8958,294500.0],["2018-06-26",40.0173,40.6626,39.7819,40.1919,436700.0],["2018-06-27",40.2754,40.7385,40.2754,40.4956,389800.0],["2018-06-28",40.53,40.8055,40.4305,40.4382,305900.0],["2018-06-29",40.4229,40.882,40.4229,40.53,288000.0],["2018-07-02",40.3999,40.7443,40.3234,40.6142,241100.0],["2018-07-03",40.8591,41.257,40.752,40.9662,161500.0],["2018-07-05",41.0657,41.3718,40.9356,41.3183,273800.0],["2018-07-06",41.3948,42.1754,41.3948,42.0606,374600.0],["2018-07-09",42.1984,42.3591,41.7086,41.7774,478500.0],["2018-07-10",41.8157,42.78,41.7774,42.4815,456400.0],["2018-07-11",42.3208,42.581,41.9764,42.0147,397200.0],["2018-07-12",42.1601,42.1601,41.3183,41.8157,401700.0],["2018-07-13",41.8769,41.9841,41.655,41.7621,313400.0],["2018-07-16",41.7774,41.9305,41.5172,41.831,307200.0],["2018-07-17",41.7774,42.1218,41.6856,41.854,236000.0],["2018-07-18",41.7009,41.8004,41.3259,41.6397,454700.0],["2018-07-19",41.5172,42.2137,41.4254,41.8922,705900.0],["2018-07-20",41.9305,41.9305,41.2876,41.4943,445300.0],["2018-07-23",41.3871,41.4713,40.8974,41.081,393200.0],["2018-07-24",41.2111,41.4178,40.8897,41.3183,236700.0],["2018-07-25",41.3336,41.4407,40.9892,41.2724,290700.0],["2018-07-26",41.3412,41.8769,41.1882,41.3412,349400.0],["2018-07-27",41.2417,41.4943,40.4917,40.5759,377400.0],["2018-07-30",40.5759,41.0581,40.4841,40.6831,330500.0],["2018-07-31",40.8591,41.2417,40.5989,41.0963,908600.0],["2018-08-01",41.1575,41.1575,40.3616,40.4305,539800.0],["2018-08-02",40.2775,41.0504,39.8336,40.6678,560600.0],["2018-08-03",41.2417,42.3514,40.5606,40.6448,819800.0],["2018-08-06",40.8285,41.479,40.7443,41.2877,298500.0],["2018-08-07",41.479,42.6881,41.4331,42.405,450200.0],["2018-08-08",42.3514,42.3667,41.9152,42.3208,319200.0],["2018-08-09",42.1754,42.581,42.0453,42.2978,435600.0],["2018-08-10",42.2443,42.7341,42.2137,42.2519,299200.0],["2018-08-13",42.2596,42.4279,41.7927,42.0912,244500.0],["2018-08-14",42.2137,42.8565,42.1754,42.5427,337800.0],["2018-08-15",42.604,42.6575,42.206,42.4662,366600.0],["2018-08-16",42.4892,43.4611,42.3591,43.2927,609600.0],["2018-08-17",43.1779,43.9279,43.1014,43.3846,770600.0],["2018-08-20",43.5529,43.8744,43.4075,43.5376,392300.0],["2018-08-21",43.683,43.9815,43.5912,43.6601,257700.0],["2018-08-22",43.7978,43.8208,43.53,43.6907,266700.0],["2018-08-23",43.6907,43.8744,43.132,43.2239,269100.0],["2018-08-24",43.331,43.6907,43.0555,43.155,324900.0],["2018-08-27",43.2392,43.2392,42.757,42.8412,272500.0],["2018-08-28",42.9177,43.0172,42.5734,42.7341,255500.0],["2018-08-29",43.0249,43.0708,42.6958,42.7953,396800.0],["2018-08-30",42.78,43.0249,42.3285,42.5733,314200.0],["2018-08-31",42.4815,42.6269,42.2978,42.4968,650400.0],["2018-09-04",42.5733,42.8948,42.0759,42.2443,383000.0],["2018-09-05",42.2443,42.7264,41.9764,42.6728,624500.0],["2018-09-06",42.7417,42.7417,42.3591,42.4433,423600.0],["2018-09-07",42.2519,42.2519,41.9075,42.1142,495500.0],["2018-09-10",42.2213,42.2672,41.9458,42.1142,584500.0],["2018-09-11",42.0912,42.979,41.9535,42.7035,474800.0],["2018-09-12",42.8183,43.1473,42.6346,42.979,369400.0],["2018-09-13",42.9943,43.2315,42.7188,43.2085,221900.0],["2018-09-14",43.1397,43.5912,43.0555,43.4458,500600.0],["2018-09-17",43.484,43.7672,43.1856,43.3846,475900.0],["2018-09-18",43.2085,43.53,43.0861,43.2774,301900.0],["2018-09-19",43.3004,43.4458,42.7647,42.9177,370800.0],["2018-09-20",43.0019,43.2162,42.8718,43.1779,464600.0],["2018-09-21",43.1397,43.3539,42.933,43.0402,1109600.0],["2018-09-24",43.0861,43.2468,42.6116,42.956,411600.0],["2018-09-25",43.1091,43.1473,42.5198,42.5887,509600.0],["2018-09-26",42.7264,42.7264,41.9305,41.9535,352200.0],["2018-09-27",42.3815,42.8443,42.1347,42.7826,478100.0],["2018-09-28",42.7286,43.4382,42.7286,43.2376,590400.0],["2018-10-01",43.3225,43.523,43.1065,43.2608,366700.0],["2018-10-02",43.2993,43.7775,42.9368,43.5616,558500.0],["2018-10-03",43.5924,43.9086,43.4305,43.7698,435200.0],["2018-10-04",43.5847,43.9009,43.3688,43.7852,520500.0],["2018-10-05",43.7621,44.3328,43.7621,44.0937,368100.0],["2018-10-08",44.0475,44.8727,43.9858,44.7416,357900.0],["2018-10-09",44.7185,45.4358,44.5334,45.1195,369900.0],["2018-10-10",45.1967,45.6209,44.9653,44.9884,636400.0],["2018-10-11",44.8188,44.9884,43.9318,43.9395,797200.0],["2018-10-12",44.1786,44.1786,42.906,43.1836,538400.0],["2018-10-15",42.8212,44.3097,42.6977,43.7852,579600.0],["2018-10-16",44.1477,44.6645,43.7081,44.4948,379500.0],["2018-10-17",44.464,44.5257,43.8932,44.3174,316600.0],["2018-10-18",44.2326,44.6645,43.9626,44.2326,359000.0],["2018-10-19",44.248,45.1581,44.086,44.919,415400.0],["2018-10-22",44.7493,45.1967,43.9935,44.0398,643000.0],["2018-10-23",43.8007,44.086,43.0834,43.8855,682400.0],["2018-10-24",44.0012,44.464,43.4999,43.523,525700.0],["2018-10-25",43.5847,43.5847,42.4278,42.8134,606300.0],["2018-10-26",42.5821,42.8366,41.8493,42.5435,798600.0],["2018-10-29",42.5281,42.9291,41.7645,42.0344,690700.0],["2018-10-30",42.127,42.8134,42.019,42.4741,490300.0],["2018-10-31",42.3892,42.4664,41.6642,41.8725,1029900.0],["2018-11-01",41.9959,42.5281,41.7799,42.4201,637800.0],["2018-11-02",41.8339,42.127,39.1499,39.4738,2007600.0],["2018-11-05",39.3581,41.7336,39.335,41.402,1598400.0],["2018-11-06",41.3789,41.618,40.515,41.5948,1033900.0],["2018-11-07",41.7954,42.0884,40.9547,41.9727,667000.0],["2018-11-08",41.9033,42.073,41.1475,41.3172,597300.0],["2018-11-09",41.0781,42.1887,40.9932,41.7645,518000.0],["2018-11-12",41.8339,42.2813,41.5794,41.6334,554700.0],["2018-11-13",41.672,42.2813,41.672,41.7876,848100.0],["2018-11-14",41.9342,41.9804,40.1217,40.1757,764800.0],["2018-11-15",40.0831,40.5845,39.5201,40.3222,820100.0],["2018-11-16",40.5459,41.0009,40.1988,40.9392,693000.0],["2018-11-19",40.8312,41.8262,40.7618,41.4714,824800.0],["2018-11-20",41.3711,41.6179,40.623,41.0241,601700.0],["2018-11-21",41.0009,41.8493,40.7541,41.5948,688100.0],["2018-11-23",41.4329,41.8339,41.1629,41.6334,199500.0],["2018-11-26",41.7182,42.1039,41.5794,42.0499,394200.0],["2018-11-27",41.9573,42.1116,41.51,41.7645,349300.0],["2018-11-28",41.7876,42.019,41.3249,41.6488,393400.0],["2018-11-29",41.5717,41.6642,41.0626,41.1706,427700.0],["2018-11-30",41.0626,41.6334,41.0626,41.5331,585200.0],["2018-12-03",41.8416,42.3815,41.456,42.3275,414400.0],["2018-12-04",42.4201,42.5589,41.564,41.6257,422900.0],["2018-12-06",41.5717,42.2658,41.1475,42.1887,877700.0],["2018-12-07",42.3121,42.5435,41.9959,42.3275,575300.0],["2018-12-10",42.2273,42.798,41.7028,42.7055,517700.0],["2018-12-11",42.8057,42.9523,42.4586,42.7209,442300.0],["2018-12-12",43.0679,43.2916,42.7054,42.9137,379600.0],["2018-12-13",42.9291,43.4073,42.8906,43.1759,456500.0],["2018-12-14",42.9985,43.3765,42.8906,43.0911,532800.0],["2018-12-17",43.1065,43.3996,42.019,42.1193,858000.0],["2018-12-18",42.1578,42.4741,41.4868,41.7259,734800.0],["2018-12-19",41.9188,42.6052,41.51,41.7414,506800.0],["2018-12-20",41.5408,42.1116,40.9315,41.402,652700.0],["2018-12-21",41.3249,41.911,40.6924,41.0164,2031200.0],["2018-12-24",40.893,41.0472,39.0111,39.0496,342800.0],["2018-12-26",39.119,39.7592,38.2552,39.7283,489900.0],["2018-12-27",39.5972,40.0291,38.8954,40.0214,614600.0],["2018-12-28",40.1264,40.3286,39.2788,39.5976,514000.0],["2018-12-31",39.6287,39.862,39.3176,39.7998,569300.0],["2019-01-02",39.5743,39.9475,38.6877,39.5587,852000.0],["2019-01-03",39.6754,40.4219,39.6754,39.9864,346200.0],["2019-01-04",40.0875,41.2151,40.0875,40.9507,630400.0],["2019-01-07",40.9118,41.3162,40.593,40.8185,466900.0],["2019-01-08",40.974,41.6273,40.9663,41.5417,476900.0],["2019-01-09",41.6273,41.7906,41.3006,41.635,331300.0],["2019-01-10",41.5884,42.2416,41.3551,42.2027,385600.0],["2019-01-11",42.3349,42.3505,42.0394,42.3271,306500.0],["2019-01-14",41.8294,42.1172,41.5884,41.8994,354100.0],["2019-01-15",41.8528,42.5604,41.845,42.4438,414200.0],["2019-01-16",42.5215,43.0037,42.3349,42.9104,294300.0],["2019-01-17",42.6848,43.3147,42.6149,43.1825,366400.0],["2019-01-18",43.1359,43.6958,43.1359,43.5791,266300.0],["2019-01-22",43.6102,43.7347,43.1437,43.5325,300000.0],["2019-01-23",43.4703,43.7891,43.4469,43.618,335200.0],["2019-01-24",43.7891,44.069,43.4469,44.069,296200.0],["2019-01-25",44.0224,44.3879,43.9446,44.2635,364000.0],["2019-01-28",44.279,44.279,43.6647,43.9991,446000.0],["2019-01-29",44.1468,44.3257,43.898,44.1546,322300.0],["2019-01-30",44.3723,44.6601,43.9913,44.4968,355600.0],["2019-01-31",44.7067,44.73,44.2557,44.559,891300.0],["2019-02-01",44.559,45.951,44.2868,45.6166,1027100.0],["2019-02-04",45.3288,45.5855,44.7845,45.3133,569100.0],["2019-02-05",45.3133,45.6088,44.9556,45.5388,501400.0],["2019-02-06",45.3444,45.5388,44.8622,45.3055,414500.0],["2019-02-07",45.2355,45.531,45.0256,45.3288,603500.0],["2019-02-08",45.3133,45.3833,44.8856,45.2666,423100.0],["2019-02-11",45.1111,45.2977,44.9011,45.2433,303400.0],["2019-02-12",45.2977,45.5543,45.2122,45.4299,356200.0],["2019-02-13",45.3055,45.5155,44.9478,45.2277,445700.0],["2019-02-14",45.29,45.7488,45.2355,45.3755,352700.0],["2019-02-15",45.461,45.8499,45.461,45.5932,443100.0],["2019-02-19",45.6166,45.8343,45.531,45.671,314600.0],["2019-02-20",45.6477,46.052,45.461,45.9276,280300.0],["2019-02-21",45.9354,46.5031,45.5855,46.4642,341300.0],["2019-02-22",46.5731,47.1485,46.3942,47.0319,358500.0],["2019-02-25",46.9619,47.1719,46.6975,47.1096,563400.0],["2019-02-26",47.0474,47.2263,46.5808,46.6119,397600.0],["2019-02-27",46.5653,46.853,46.3398,46.8297,333900.0],["2019-02-28",46.6431,46.9074,46.1687,46.8064,477100.0],["2019-03-01",46.783,46.9463,46.472,46.6197,558100.0],["2019-03-04",46.7597,47.3507,46.4642,47.3429,569400.0],["2019-03-05",47.2263,47.2963,46.5964,46.6742,669500.0],["2019-03-06",46.5497,46.7364,46.4953,46.5186,362600.0],["2019-03-07",46.6586,47.1641,46.6042,46.6819,325600.0],["2019-03-08",46.6431,46.6664,46.332,46.5808,395300.0],["2019-03-11",46.4875,46.713,46.3553,46.5342,559700.0],["2019-03-12",46.5342,47.1019,46.402,47.0708,493800.0],["2019-03-13",47.1174,47.3196,46.7364,46.9308,656300.0],["2019-03-14",46.8997,47.3274,46.7908,46.9852,478000.0],["2019-03-15",47.1019,47.584,46.9074,46.9774,1267900.0],["2019-03-18",46.923,47.3585,46.853,47.3507,515200.0],["2019-03-19",47.3429,47.5684,46.6586,46.8297,380200.0],["2019-03-20",46.7675,47.3896,46.6353,46.8375,371000.0],["2019-03-21",46.3942,47.4596,46.3553,47.374,410500.0],["2019-03-22",47.3274,47.5529,46.993,47.0008,395600.0],["2019-03-25",47.063,47.3274,46.7752,47.2418,314000.0],["2019-03-26",47.374,47.9884,47.3585,47.6384,314900.0],["2019-03-27",47.6384,47.724,47.3041,47.3818,396800.0],["2019-03-28",47.4797,47.6207,47.0725,47.4875,240700.0],["2019-03-29",47.464,47.8008,47.1978,47.7381,402700.0],["2019-04-01",47.8008,47.8791,47.4484,47.511,435100.0],["2019-04-02",47.5345,47.5345,47.0568,47.3779,734700.0],["2019-04-03",47.3857,47.7068,47.1351,47.5815,679600.0],["2019-04-04",47.8243,47.9417,47.2213,47.4954,882800.0],["2019-04-05",47.4562,47.6833,47.1351,47.6128,845900.0],["2019-04-08",47.6285,47.8478,47.2839,47.4875,497900.0],["2019-04-09",47.4797,47.5737,47.2448,47.2917,282900.0],["2019-04-10",47.4405,47.7773,47.2213,47.2839,378900.0],["2019-04-11",47.2448,47.4484,46.8924,47.2369,408000.0],["2019-04-12",47.3231,47.4875,47.143,47.2996,359200.0],["2019-04-15",47.5032,47.9809,47.2996,47.7225,563800.0],["2019-04-16",47.8478,47.9417,47.6676,47.7773,525300.0],["2019-04-17",47.8243,47.9182,46.5008,46.6183,480000.0],["2019-04-18",46.7749,46.7749,46.0858,46.1719,704800.0],["2019-04-22",46.2424,46.7201,46.1171,46.6574,415100.0],["2019-04-23",46.7123,47.4406,46.5713,47.2526,425300.0],["2019-04-24",47.3857,47.4797,46.9394,47.096,399000.0],["2019-04-25",46.9707,47.2291,46.2111,46.2267,689300.0],["2019-04-26",46.2737,46.493,46.031,46.3364,696500.0],["2019-04-29",46.1954,46.3755,45.7334,45.843,330300.0],["2019-04-30",45.9918,46.3912,45.7412,46.3677,754600.0],["2019-05-01",46.4382,46.4382,45.8039,46.1093,472000.0],["2019-05-02",45.9213,46.0466,45.4515,45.7334,615200.0],["2019-05-03",45.7255,46.3912,44.9346,45.5689,878300.0],["2019-05-06",45.3653,45.7099,45.0756,45.2165,480900.0],["2019-05-07",45.0599,45.3731,44.5822,44.7153,406200.0],["2019-05-08",44.7467,44.8563,44.3473,44.3708,366900.0],["2019-05-09",44.316,44.6762,43.9009,44.5274,658900.0],["2019-05-10",44.6292,44.8406,44.4569,44.7388,514700.0],["2019-05-13",44.5431,44.9346,44.3394,44.684,469400.0],["2019-05-14",44.637,44.9738,44.5117,44.7545,435300.0],["2019-05-15",44.872,44.9424,44.5822,44.5822,276500.0],["2019-05-16",44.6214,45.0521,44.5196,44.8876,351700.0],["2019-05-17",44.8954,45.0834,44.6762,44.7623,443400.0],["2019-05-20",44.8563,44.8563,44.4021,44.5117,479100.0],["2019-05-21",44.6605,44.8015,44.3786,44.4569,397300.0],["2019-05-22",44.4021,44.6762,44.2611,44.3786,258900.0],["2019-05-23",44.2846,44.825,43.6581,44.1202,489000.0],["2019-05-24",44.269,44.6214,43.9322,43.9636,669100.0],["2019-05-28",44.2768,44.2768,42.9533,42.9925,629300.0],["2019-05-29",43.0708,43.0708,42.1624,42.3034,565200.0],["2019-05-30",42.2642,42.5775,41.8648,41.8805,464700.0],["2019-05-31",41.7395,42.1233,41.6299,41.7474,1266500.0],["2019-06-03",41.8178,42.3347,41.3323,41.8883,1126800.0],["2019-06-04",42.0528,42.7576,41.7944,42.7263,884200.0],["2019-06-05",42.7497,43.1961,42.5696,43.0787,509500.0],["2019-06-06",43.2039,43.6347,43.0865,43.5172,590400.0],["2019-06-07",43.8069,43.8383,42.9768,42.9768,532600.0],["2019-06-10",42.7497,42.8672,41.9196,41.9666,465600.0],["2019-06-11",41.9118,42.1076,41.1679,41.4655,569300.0],["2019-06-12",41.6691,41.8962,41.4811,41.763,542000.0],["2019-06-13",41.8727,42.1233,41.81,42.1076,473000.0],["2019-06-14",42.2486,42.46,42.0998,42.319,337900.0],["2019-06-17",42.1781,42.5148,41.8962,42.4522,523100.0],["2019-06-18",42.7967,42.7967,42.0684,42.3034,511800.0],["2019-06-19",42.3034,42.6558,42.1859,42.5383,385500.0],["2019-06-20",42.9925,42.9925,42.2016,42.4287,489900.0],["2019-06-21",42.2486,42.7654,42.1702,42.7576,1095400.0],["2019-06-24",42.9768,43.0082,42.5696,42.6558,452400.0],["2019-06-25",42.7028,42.9768,42.5775,42.6323,611400.0],["2019-06-26",42.6949,42.6949,41.6769,41.6769,444300.0],["2019-06-27",41.6729,41.823,40.8281,40.9544,637100.0],["2019-06-28",41.0334,41.7203,41.0334,41.6493,922100.0],["2019-07-01",41.7519,41.9651,41.6098,41.9414,578000.0],["2019-07-02",42.1072,42.5178,41.9809,42.4072,722100.0],["2019-07-03",42.5415,43.1178,42.4546,42.5651,1484700.0],["2019-07-05",42.1783,42.423,41.823,42.4072,404000.0],["2019-07-08",42.5257,42.5572,42.1388,42.3204,432700.0],["2019-07-09",42.1151,42.3125,41.9256,42.2572,345400.0],["2019-07-10",42.5493,42.573,42.3046,42.423,291500.0],["2019-07-11",42.4072,42.4625,42.0835,42.273,385300.0],["2019-07-12",42.2177,42.3599,41.7598,41.9572,416800.0],["2019-07-15",41.6492,41.7993,40.8281,41.0097,851900.0],["2019-07-16",40.7728,40.8518,40.2438,40.7571,822200.0],["2019-07-17",40.9544,41.0966,39.9517,39.9833,598500.0],["2019-07-18",39.8491,39.8491,38.9411,39.02,937900.0],["2019-07-19",39.0753,39.1148,38.1357,38.2936,874500.0],["2019-07-22",38.3173,38.4279,37.891,38.1357,717300.0],["2019-07-23",38.1515,38.341,37.5909,37.9778,1165100.0],["2019-07-24",38.0252,38.1989,37.8278,37.8594,816400.0],["2019-07-25",37.8436,38.1041,36.7935,36.983,992700.0],["2019-07-26",36.9593,37.0856,36.1539,36.375,1170000.0],["2019-07-29",36.4066,36.8329,36.1934,36.5013,932100.0],["2019-07-30",36.4303,37.5751,36.4303,37.3461,1628100.0],["2019-07-31",37.4172,38.3489,37.3462,37.6936,3328500.0],["2019-08-01",37.5593,37.7804,36.9356,37.0066,1187600.0],["2019-08-02",37.1409,38.6963,36.8408,38.5779,1628400.0],["2019-08-05",38.2857,38.2857,37.0935,37.6778,1353000.0],["2019-08-06",37.8041,37.8831,37.0935,37.7883,940700.0],["2019-08-07",37.662,38.491,37.1803,38.3647,893800.0],["2019-08-08",38.2463,38.7437,37.891,38.7121,891300.0],["2019-08-09",38.7279,38.8226,37.2356,37.4804,911300.0],["2019-08-12",37.3067,37.4409,36.6987,37.2198,395800.0],["2019-08-13",36.9198,37.8673,36.8724,37.362,861100.0],["2019-08-14",37.1567,37.2751,36.6277,36.6987,640100.0],["2019-08-15",36.6671,37.054,36.4066,36.7856,580900.0],["2019-08-16",36.7777,37.2277,36.6829,37.1409,838100.0],["2019-08-19",37.2514,37.6225,37.133,37.4804,444300.0],["2019-08-20",37.6304,37.6304,37.0382,37.0619,320300.0],["2019-08-21",37.0777,37.5593,37.0619,37.5278,454400.0],["2019-08-22",37.4883,37.583,36.983,37.0619,486200.0],["2019-08-23",36.9988,37.0856,35.9013,35.9881,460500.0],["2019-08-26",36.1302,36.7303,35.9723,36.6435,460600.0],["2019-08-27",36.8961,36.8961,36.1145,36.1224,303200.0],["2019-08-28",36.1855,36.5013,36.0118,36.1302,581600.0],["2019-08-29",36.4303,36.9751,36.4303,36.8014,406500.0],["2019-08-30",36.8172,37.1014,36.4855,36.904,617800.0],["2019-09-03",36.7698,37.0224,36.3434,36.9593,564200.0],["2019-09-04",37.0303,37.2672,36.7856,37.0935,390800.0],["2019-09-05",37.0224,37.7804,37.0224,37.4725,784800.0],["2019-09-06",37.5751,37.5751,36.9987,37.1093,414200.0],["2019-09-09",37.1803,38.0726,37.0145,38.0647,772400.0],["2019-09-10",37.9304,39.0437,37.9304,38.9016,648900.0],["2019-09-11",38.9411,39.478,38.7121,39.478,558600.0],["2019-09-12",39.7701,39.8412,38.3015,38.4831,423500.0],["2019-09-13",38.4989,38.9648,38.3173,38.4752,456600.0],["2019-09-16",38.8542,38.9884,38.5463,38.8068,600500.0],["2019-09-17",38.7042,38.7832,38.1041,38.2699,481100.0],["2019-09-18",38.4436,38.6568,38.112,38.341,495900.0],["2019-09-19",38.5858,39.1148,37.8673,38.0015,627600.0],["2019-09-20",38.112,38.2463,37.3304,37.3304,1248500.0],["2019-09-23",37.3541,38.0962,37.3541,37.7725,625700.0],["2019-09-24",37.9778,38.0646,37.7172,37.7962,531000.0],["2019-09-25",37.7173,38.0489,37.7173,37.9146,482700.0],["2019-09-26",38.0094,38.0094,37.0066,37.3777,526200.0],["2019-09-27",37.3419,37.8838,37.2861,37.5012,512900.0],["2019-09-30",37.4455,37.6208,37.2781,37.3897,472700.0],["2019-10-01",37.4534,37.4614,36.1226,36.3298,598900.0],["2019-10-02",36.3059,36.3936,35.5569,35.9553,766200.0],["2019-10-03",35.8836,36.1625,35.5489,35.9473,1019800.0],["2019-10-04",36.043,36.29,35.3576,35.8676,609500.0],["2019-10-07",35.7003,35.8437,35.0548,35.1345,746100.0],["2019-10-08",34.9273,35.1026,34.4651,34.5129,738000.0],["2019-10-09",34.7201,34.7919,34.25,34.6086,618300.0],["2019-10-10",34.5448,34.6962,34.2739,34.6564,640200.0],["2019-10-11",34.8078,36.0987,34.8078,35.7959,1193300.0],["2019-10-14",35.7959,36.0748,35.3895,35.6764,629700.0],["2019-10-15",35.9872,36.4414,35.4692,35.7322,1075600.0],["2019-10-16",35.7481,36.3617,35.6764,35.788,602600.0],["2019-10-17",35.8039,35.9075,35.007,35.7242,853100.0],["2019-10-18",35.6684,35.7242,35.4373,35.525,672000.0],["2019-10-21",35.6126,35.7083,34.9911,35.6604,477800.0],["2019-10-22",35.7401,36.3458,35.3975,36.0987,582800.0],["2019-10-23",36.0828,36.553,35.8198,36.4334,445300.0],["2019-10-24",36.537,36.537,36.043,36.274,453000.0],["2019-10-25",36.2422,36.4812,36.0748,36.3697,517700.0],["2019-10-28",36.4334,36.7602,36.1784,36.2661,523600.0],["2019-10-29",36.2581,36.8558,36.1306,36.6486,740200.0],["2019-10-30",36.6486,36.7362,35.9633,36.1226,656100.0],["2019-10-31",36.1864,36.3139,35.8358,36.1067,1976900.0],["2019-11-01",36.0987,36.5769,35.0708,36.2262,1014500.0],["2019-11-04",36.3139,37.0869,36.1306,36.8877,713000.0],["2019-11-05",36.8558,37.4933,36.537,36.7841,1019500.0],["2019-11-06",36.6964,37.2542,36.4414,36.7123,735500.0],["2019-11-07",36.7681,37.1426,36.6725,37.0869,669900.0],["2019-11-08",36.8638,37.1984,36.545,37.1825,615700.0],["2019-11-11",37.0789,37.1187,36.4175,36.4812,587200.0],["2019-11-12",36.4812,36.8,36.0748,36.6805,451600.0],["2019-11-13",36.6486,37.2064,36.6008,36.7681,551900.0],["2019-11-14",36.792,36.8877,35.8278,35.9473,684300.0],["2019-11-15",36.035,36.6167,36.035,36.6167,875200.0],["2019-11-18",36.545,36.8159,36.4414,36.6008,672000.0],["2019-11-19",36.6486,37.0869,36.282,36.3059,603600.0],["2019-11-20",36.1306,36.3537,35.9633,36.1625,816100.0],["2019-11-21",36.1705,36.3537,35.8517,35.9234,489000.0],["2019-11-22",36.035,36.2741,35.6366,36.1067,376500.0],["2019-11-25",36.1864,36.808,35.9713,36.4494,435600.0],["2019-11-26",36.4733,36.5689,35.9792,36.0509,416500.0],["2019-11-27",36.035,36.4414,36.027,36.4414,386000.0],["2019-11-29",36.4095,36.4255,35.8597,35.8756,187200.0],["2019-12-02",35.9234,36.1864,35.6764,35.8119,455200.0],["2019-12-03",35.8039,35.8836,35.4294,35.517,374100.0],["2019-12-04",35.4055,36.0748,35.3577,35.9314,728000.0],["2019-12-05",36.0748,36.1784,35.7083,35.8119,520300.0],["2019-12-06",36.0509,36.4972,35.9394,35.9633,634700.0],["2019-12-09",35.9394,36.1466,35.7401,35.9234,401300.0],["2019-12-10",35.8995,36.545,35.7162,36.5211,441500.0],["2019-12-11",36.4972,36.8956,36.4494,36.5928,510100.0],["2019-12-12",36.6566,37.1347,36.553,36.7442,633600.0],["2019-12-13",36.7841,36.9833,36.5848,36.9514,513300.0],["2019-12-16",36.9992,37.2463,36.8717,37.1825,759800.0],["2019-12-17",37.1745,37.3897,36.9594,37.0709,441000.0],["2019-12-18",37.0072,37.9156,36.9195,37.6925,696700.0],["2019-12-19",37.6447,37.8997,37.6447,37.6925,368700.0],["2019-12-20",37.8997,38.0113,37.3578,37.7244,2465900.0],["2019-12-23",37.7642,37.8041,37.4933,37.7881,265400.0],["2019-12-24",37.7961,37.9555,37.2064,37.2223,223400.0],["2019-12-26",37.4375,37.6367,37.318,37.4216,320200.0],["2019-12-27",37.4534,37.5331,37.2383,37.3498,280700.0],["2019-12-30",37.3539,37.4504,36.8954,36.9678,431400.0],["2019-12-31",36.9115,37.4665,36.8552,37.4343,608300.0],["2020-01-02",37.4826,37.5389,35.9624,36.075,701100.0],["2020-01-03",36.0347,36.5173,35.9302,36.3726,433700.0],["2020-01-06",36.445,37.008,36.4208,36.7747,800600.0],["2020-01-07",36.7265,36.7828,36.2278,36.6219,418800.0],["2020-01-08",36.5817,36.7184,35.9624,36.2117,355900.0],["2020-01-09",36.1152,36.4208,35.898,36.1554,435100.0],["2020-01-10",36.1554,36.3163,35.9704,36.1393,412300.0],["2020-01-13",36.1795,36.3002,35.9463,36.0669,614300.0],["2020-01-14",35.8819,36.1393,35.5119,36.0669,434300.0],["2020-01-15",36.0991,36.461,35.9945,36.4208,487900.0],["2020-01-16",36.5013,36.7908,36.3484,36.4852,503800.0],["2020-01-17",36.5978,36.7024,36.1956,36.5897,332700.0],["2020-01-21",36.6139,36.6139,35.9624,36.075,482800.0],["2020-01-22",35.906,35.9302,35.15,35.4717,649100.0],["2020-01-23",35.3913,35.7371,34.7558,35.6487,556500.0],["2020-01-24",35.6406,35.6406,34.5789,34.8363,597000.0],["2020-01-27",34.603,34.8926,34.2169,34.2813,615500.0],["2020-01-28",34.3778,34.8041,34.3054,34.418,580200.0],["2020-01-29",34.4582,34.5708,33.9676,34.048,563400.0],["2020-01-30",33.8791,34.1687,33.2517,33.7745,867700.0],["2020-01-31",33.9113,34.8443,33.4126,34.7397,1883000.0],["2020-02-03",34.7639,34.8684,33.9917,34.1606,958500.0],["2020-02-04",34.2893,35.0454,34.2008,34.796,889700.0],["2020-02-05",34.965,36.0508,34.965,35.8015,766200.0],["2020-02-06",35.9543,35.9543,34.7397,34.7639,552500.0],["2020-02-07",34.7076,34.7639,34.2008,34.2973,291600.0],["2020-02-10",34.2973,34.4019,33.7021,34.0078,439400.0],["2020-02-11",34.1687,34.7397,34.1687,34.3295,552600.0],["2020-02-12",34.4823,34.7639,34.2893,34.4823,507100.0],["2020-02-13",34.4984,34.788,34.3295,34.6995,518600.0],["2020-02-14",34.7639,34.965,34.603,34.796,430400.0],["2020-02-18",34.7317,35.2465,34.603,35.1097,419600.0],["2020-02-19",35.0052,35.1419,34.8202,34.9086,461300.0],["2020-02-20",34.8524,35.0454,34.6754,34.7558,512000.0],["2020-02-21",34.6995,34.8684,34.5065,34.5708,511000.0],["2020-02-24",34.1043,34.1284,33.4769,33.7102,434400.0],["2020-02-25",33.7826,33.7826,32.0532,32.0693,552300.0],["2020-02-26",32.1739,32.3106,30.8467,30.9915,619900.0],["2020-02-27",30.5732,31.2328,29.4471,30.0987,1258000.0],["2020-02-28",29.3587,29.608,28.3854,29.4471,1186000.0],["2020-03-02",29.785,31.096,29.4069,30.9352,917900.0],["2020-03-03",30.9754,31.5304,29.9458,30.155,643100.0],["2020-03-04",30.5893,31.2569,30.3158,31.1765,547700.0],["2020-03-05",30.4445,30.6939,29.6,30.0826,532300.0],["2020-03-06",29.2461,31.5304,29.0128,31.0397,1402900.0],["2020-03-09",29.415,31.3293,29.0852,30.7502,1405700.0],["2020-03-10",31.6269,32.1015,30.0665,31.82,1122900.0],["2020-03-11",30.9995,31.281,29.5356,30.3882,1211500.0],["2020-03-12",28.9243,29.6241,27.6856,27.9591,1134900.0],["2020-03-13",29.3747,29.8332,27.6213,29.7608,1015600.0],["2020-03-16",27.5328,31.3374,27.2593,29.415,1407000.0],["2020-03-17",30.0102,33.5091,29.608,33.3321,2083300.0],["2020-03-18",32.7369,32.7369,26.085,28.2808,1568900.0],["2020-03-19",28.1843,28.7795,26.5515,27.0904,1241000.0],["2020-03-20",27.1869,28.7554,26.7767,27.3398,1334200.0],["2020-03-23",27.1065,27.6052,25.4013,26.6239,923400.0],["2020-03-24",27.7982,29.2943,27.3156,29.0611,806500.0],["2020-03-25",29.0369,29.5195,26.64,28.0958,1058600.0],["2020-03-26",28.3452,30.3882,28.0958,30.171,536800.0],["2020-03-27",29.0047,29.801,27.3558,29.0611,606000.0],["2020-03-30",28.658,31.3285,28.4301,31.0842,734300.0],["2020-03-31",31.0842,31.6216,30.0095,30.3596,703600.0],["2020-04-01",29.3501,30.3108,28.4789,28.8209,785400.0],["2020-04-02",29.0,30.034,28.0311,28.9674,780100.0],["2020-04-03",28.8453,29.4966,27.9497,28.9511,1061800.0],["2020-04-06",29.9281,30.3922,29.1547,30.0258,545700.0],["2020-04-07",30.6853,31.1982,30.0177,30.2782,967700.0],["2020-04-08",30.1561,31.3122,29.8711,31.0028,483600.0],["2020-04-09",31.6704,32.5171,31.1656,31.9147,571900.0],["2020-04-13",32.1426,32.1426,30.9865,31.3366,571000.0],["2020-04-14",31.9228,32.1996,31.0924,31.76,495800.0],["2020-04-15",31.1086,32.4031,30.7341,32.3543,812600.0],["2020-04-16",32.1752,32.9649,31.2226,32.6148,794200.0],["2020-04-17",33.1033,34.0477,33.0545,33.8279,525300.0],["2020-04-20",33.1766,33.836,32.9079,33.4208,654500.0],["2020-04-21",32.623,33.5022,32.5334,33.0789,480000.0],["2020-04-22",33.8686,34.178,32.7369,33.1033,775000.0],["2020-04-23",33.7221,34.064,33.1359,33.2743,553100.0],["2020-04-24",33.3475,34.2838,33.1766,34.2105,611800.0],["2020-04-27",34.3571,35.676,33.779,35.4481,603700.0],["2020-04-28",35.5295,36.368,34.6339,35.041,588100.0],["2020-04-29",35.8633,36.0668,35.1875,35.4969,1484100.0],["2020-04-30",35.0084,35.0084,33.0463,33.3801,3428500.0],["2020-05-01",33.4208,34.1291,32.509,32.8916,944500.0],["2020-05-04",32.566,32.6067,31.2389,31.6948,818300.0],["2020-05-05",32.509,33.6976,31.9716,32.3299,853800.0],["2020-05-06",32.2484,32.5334,31.4831,31.532,793800.0],["2020-05-07",33.2254,33.8767,32.7532,33.201,987000.0],["2020-05-08",33.7058,34.4466,33.5022,34.3571,577200.0],["2020-05-11",34.2268,34.4955,33.6406,34.0966,767500.0],["2020-05-12",34.3001,34.3815,33.0382,33.1033,633500.0],["2020-05-13",32.9486,33.3557,32.4764,33.2417,825300.0],["2020-05-14",32.7125,33.03,31.7844,32.5904,726000.0],["2020-05-15",32.452,32.8672,32.2566,32.5334,691800.0],["2020-05-18",33.3883,34.1128,33.2091,33.8442,896700.0],["2020-05-19",33.8442,34.1861,32.8672,32.8753,511700.0],["2020-05-20",33.2743,34.1943,33.2743,33.6244,326000.0],["2020-05-21",33.4371,34.1536,33.4371,34.007,496600.0],["2020-05-22",33.8279,34.3164,33.5511,34.121,404900.0],["2020-05-26",34.8537,35.2445,34.4059,35.0084,482900.0],["2020-05-27",35.5132,35.5376,34.4711,34.87,562300.0],["2020-05-28",35.3748,35.5702,34.8944,35.041,461100.0],["2020-05-29",33.4697,34.4385,33.0544,34.1698,3248100.0],["2020-06-01",34.6013,35.1061,34.4141,34.6176,938600.0],["2020-06-02",34.6176,34.813,33.6976,34.6339,1146300.0],["2020-06-03",34.9921,35.5458,34.7316,34.9514,670300.0],["2020-06-04",34.6665,34.7723,34.0966,34.7153,1025800.0],["2020-06-05",35.3829,35.7493,34.4874,34.5932,873900.0],["2020-06-08",34.6665,36.6693,34.6013,36.5309,1034400.0],["2020-06-09",36.2134,36.4006,35.2934,35.9121,1055000.0],["2020-06-10",35.7737,35.7737,34.6013,35.0003,730800.0],["2020-06-11",34.1373,34.1373,32.8998,33.144,825600.0],["2020-06-12",34.007,34.1861,32.8265,33.7546,1058900.0],["2020-06-15",33.0707,33.7058,32.0693,33.2417,1168100.0],["2020-06-16",34.292,34.7886,33.7139,34.2838,651100.0],["2020-06-17",34.3734,34.3815,33.6488,33.6488,475500.0],["2020-06-18",33.3964,34.0559,33.3964,33.7872,525100.0],["2020-06-19",34.2024,34.3571,33.0463,33.1196,1404800.0],["2020-06-22",33.1277,33.1847,32.5822,32.7776,559100.0],["2020-06-23",33.1847,33.315,32.6881,32.7695,595200.0],["2020-06-24",32.4764,33.0138,32.281,32.8428,747400.0],["2020-06-25",32.6148,32.9893,32.0286,32.566,945800.0],["2020-06-26",32.3217,32.6799,32.0612,32.452,863700.0],["2020-06-29",32.8101,33.477,32.6455,33.3947,571400.0],["2020-06-30",33.4441,34.7203,33.4029,34.5227,880300.0],["2020-07-01",34.3333,34.6874,33.2053,33.6993,763800.0],["2020-07-02",33.9628,34.4074,33.6335,33.9875,507900.0],["2020-07-06",34.5474,34.7615,34.0369,34.4486,585700.0],["2020-07-07",34.1439,35.2884,33.9052,34.9096,851800.0],["2020-07-08",34.852,34.852,33.8146,34.0204,453100.0],["2020-07-09",34.0204,34.0204,32.3408,32.7443,569600.0],["2020-07-10",32.629,33.2712,32.5961,33.0324,651100.0],["2020-07-13",33.2136,33.5511,32.8431,32.9089,491800.0],["2020-07-14",32.8184,33.4688,32.8184,33.3041,364900.0],["2020-07-15",33.757,34.3251,33.4276,33.6088,426400.0],["2020-07-16",33.5511,34.111,33.3288,33.6335,306200.0],["2020-07-17",33.6088,34.0451,33.5676,33.6746,336400.0],["2020-07-20",33.6088,33.6417,32.8019,32.983,648000.0],["2020-07-21",33.3041,34.3168,33.1889,33.8475,474700.0],["2020-07-22",33.5594,34.0698,33.1889,33.9546,746300.0],["2020-07-23",34.0369,34.5803,33.6499,34.5474,464000.0],["2020-07-24",34.4321,34.9755,33.9958,34.1193,467700.0],["2020-07-27",34.1686,34.3251,33.724,34.0122,596100.0],["2020-07-28",33.8722,34.638,33.8722,34.1357,411000.0],["2020-07-29",34.0616,34.2263,33.4524,34.1193,511600.0],["2020-07-30",33.6499,34.2674,33.4112,34.111,470100.0],["2020-07-31",34.0451,34.1192,33.0407,33.4029,1686600.0],["2020-08-03",33.5264,33.9134,33.2136,33.7981,724500.0],["2020-08-04",33.6993,34.6709,33.6993,34.6215,508700.0],["2020-08-05",34.6544,34.9261,34.3745,34.7121,523400.0],["2020-08-06",34.6709,35.379,34.3663,35.132,681600.0],["2020-08-07",35.4037,37.0421,35.2143,36.3917,862700.0],["2020-08-10",36.5316,37.8078,36.4575,36.861,735100.0],["2020-08-11",37.075,37.215,35.9224,36.1035,441300.0],["2020-08-12",36.7292,37.5526,36.5563,37.1409,459500.0],["2020-08-13",37.0997,37.0997,36.5234,36.6304,382700.0],["2020-08-14",36.4822,37.6761,36.2764,37.3138,618200.0],["2020-08-17",37.3138,37.3138,36.6963,36.7869,478800.0],["2020-08-18",36.8363,36.968,36.5481,36.7128,266700.0],["2020-08-19",36.9268,37.9148,36.6716,37.6184,758100.0],["2020-08-20",37.3056,37.6843,36.9268,36.9351,447400.0],["2020-08-21",36.7292,36.8857,36.4164,36.5563,523200.0],["2020-08-24",36.5481,37.4291,36.4658,37.3961,322100.0],["2020-08-25",37.5114,37.5114,36.7951,37.2809,329700.0],["2020-08-26",36.9927,37.3138,36.5069,36.7375,317200.0],["2020-08-27",36.9433,37.3797,36.8198,37.108,424700.0],["2020-08-28",37.1821,37.7996,37.0009,37.7255,458900.0],["2020-08-31",37.7008,37.7831,37.5032,37.5773,571500.0],["2020-09-01",37.4044,37.4538,36.367,36.4822,398500.0],["2020-09-02",36.3834,37.322,36.3752,36.9845,516200.0],["2020-09-03",36.9845,37.6843,36.8527,36.9762,517600.0],["2020-09-04",37.1656,37.3385,36.227,36.3834,477500.0],["2020-09-08",36.2435,36.3834,35.1484,35.4037,521500.0],["2020-09-09",35.4695,35.8894,35.1155,35.6177,372900.0],["2020-09-10",35.6507,35.6836,35.132,35.1402,264600.0],["2020-09-11",35.2884,35.2884,34.7203,34.9838,279600.0],["2020-09-14",35.1155,35.346,34.9179,35.2802,388600.0],["2020-09-15",35.3296,35.4778,34.5556,34.6956,764400.0],["2020-09-16",34.6874,35.2802,34.5885,35.0414,484100.0],["2020-09-17",34.7862,34.9179,34.3827,34.8026,469800.0],["2020-09-18",34.7862,34.9097,34.2345,34.5474,969000.0],["2020-09-21",34.1686,34.1686,33.3865,33.7817,482300.0],["2020-09-22",33.757,34.4898,33.6005,33.7981,590700.0],["2020-09-23",33.8229,33.971,33.2383,33.4359,656800.0],["2020-09-24",33.263,34.0122,32.9583,33.8969,524100.0],["2020-09-25",33.8475,34.4239,33.6911,34.358,460300.0],["2020-09-28",34.605,34.9838,34.4157,34.6791,381400.0],["2020-09-29",34.675,34.6999,33.6098,34.2423,402900.0],["2020-09-30",34.2422,34.4752,33.3435,33.7763,615800.0],["2020-10-01",33.7097,33.9177,33.0523,33.252,615500.0],["2020-10-02",33.0273,33.5266,32.8193,33.277,584100.0],["2020-10-05",33.5183,34.2672,33.1605,34.1757,429500.0],["2020-10-06",34.2755,34.7249,34.0342,34.1757,424100.0],["2020-10-07",34.3171,34.4836,33.5932,34.3338,408600.0],["2020-10-08",34.5918,34.9829,34.2256,34.9246,317000.0],["2020-10-09",35.2658,35.3656,34.625,34.9412,286000.0],["2020-10-12",34.9496,35.2824,34.7082,35.2325,290200.0],["2020-10-13",35.2408,35.4155,34.9412,35.2907,372000.0],["2020-10-14",35.2907,35.4988,34.9496,35.1243,248600.0],["2020-10-15",34.908,35.349,34.7082,35.2325,413000.0],["2020-10-16",35.2075,35.3656,34.6001,34.6583,445400.0],["2020-10-19",34.7915,35.0161,34.4004,34.4253,372100.0],["2020-10-20",34.7582,35.1826,34.392,34.8913,377400.0],["2020-10-21",34.8913,35.2242,34.6916,34.8497,626200.0],["2020-10-22",34.7831,35.9814,34.5418,35.8982,524000.0],["2020-10-23",36.1728,36.2394,35.4488,35.7234,383200.0],["2020-10-26",35.4655,35.4655,34.8664,35.1493,418800.0],["2020-10-27",34.9912,35.2408,34.625,34.6417,523900.0],["2020-10-28",34.1174,34.4336,32.9192,32.9441,475600.0],["2020-10-29",32.6945,33.2603,31.8041,33.1272,645400.0],["2020-10-30",33.1521,33.5516,32.7194,33.252,1695900.0],["2020-11-02",33.6598,33.8761,33.1438,33.6348,480800.0],["2020-11-03",34.0093,34.6916,34.0093,34.4004,500900.0],["2020-11-04",34.209,34.8664,33.9843,34.0009,358500.0],["2020-11-05",34.1424,34.65,33.5266,33.5765,355100.0],["2020-11-06",33.5765,33.9094,31.5129,31.7625,508200.0],["2020-11-09",33.0273,33.4184,32.2867,32.4199,522000.0],["2020-11-10",32.7278,34.3504,32.4532,34.184,576100.0],["2020-11-11",34.1923,34.7665,33.8511,34.7415,430300.0],["2020-11-12",34.392,34.7249,33.6265,33.8012,406200.0],["2020-11-13",34.0841,34.9662,34.0093,34.8664,263800.0],["2020-11-16",35.2574,35.4072,34.7665,35.1326,612900.0],["2020-11-17",34.9163,35.7068,34.7166,35.4655,362400.0],["2020-11-18",35.6486,35.9648,34.7415,34.8497,360700.0],["2020-11-19",34.65,34.7415,33.7679,34.4669,386300.0],["2020-11-20",34.3171,34.4503,33.9843,34.2589,376600.0],["2020-11-23",34.3837,35.2158,34.1923,34.9995,259400.0],["2020-11-24",35.4988,36.1811,35.4488,35.9148,389500.0],["2020-11-25",35.9897,36.023,35.324,35.4239,249600.0],["2020-11-27",35.349,35.3989,34.8164,34.9496,116300.0],["2020-11-30",34.8497,35.0993,34.2422,34.2589,490500.0],["2020-12-01",34.5501,34.7915,33.5433,33.9344,407500.0],["2020-12-02",33.9427,34.2339,33.8179,33.9843,395400.0],["2020-12-03",33.8095,34.2006,33.277,34.1674,526800.0],["2020-12-04",34.2423,34.7998,34.2423,34.6833,271900.0],["2020-12-07",34.4753,34.8747,34.3338,34.5085,373000.0],["2020-12-08",34.2589,35.2158,34.2589,34.9912,353000.0],["2020-12-09",35.1326,35.4489,34.8497,35.374,296600.0],["2020-12-10",35.3656,35.9648,35.3656,35.9398,321200.0],["2020-12-11",35.7567,36.1478,35.7567,35.8732,319300.0],["2020-12-14",36.1728,36.6554,35.4405,35.4488,377000.0],["2020-12-15",35.5321,36.3975,35.4655,36.3059,482800.0],["2020-12-16",36.4141,36.4141,35.8732,36.048,374900.0],["2020-12-17",35.9648,36.5473,35.6902,35.8982,444100.0],["2020-12-18",36.0563,36.3476,35.5737,35.6652,1285900.0],["2020-12-21",35.141,35.349,34.1174,34.5501,623800.0],["2020-12-22",34.5834,35.0577,34.3005,34.9496,411000.0],["2020-12-23",35.0661,35.7318,34.9912,35.0577,297700.0],["2020-12-24",35.1659,35.1659,34.8081,35.0661,165400.0],["2020-12-28",34.9995,35.0993,34.2922,34.6999,364500.0],["2020-12-29",34.7166,34.8996,34.1174,34.4253,391000.0],["2020-12-30",34.4463,35.0352,34.0258,34.4463,462200.0],["2020-12-31",34.4295,34.7071,34.1772,34.5978,353500.0],["2021-01-04",34.766,34.8417,34.1519,34.6987,432600.0],["2021-01-05",34.9511,35.9268,34.6987,35.4894,628500.0],["2021-01-06",35.9689,37.155,35.7502,37.0793,836500.0],["2021-01-07",37.2222,37.912,36.9278,37.0793,828100.0],["2021-01-08",37.2138,37.2643,36.2465,36.5493,591100.0],["2021-01-11",36.2044,37.0119,36.1708,36.6923,323300.0],["2021-01-12",37.0119,37.5419,36.7175,37.2138,417600.0],["2021-01-13",37.1886,37.6681,36.9447,36.9615,452600.0],["2021-01-14",37.2727,37.5671,36.9194,37.012,684100.0],["2021-01-15",36.8101,37.626,36.1876,37.2475,1284200.0],["2021-01-19",37.3232,37.3232,35.8343,36.0278,511100.0],["2021-01-20",35.9184,35.9521,35.3212,35.8932,464400.0],["2021-01-21",35.7754,35.9436,34.766,34.9174,522900.0],["2021-01-22",34.6735,35.0941,34.4884,35.0772,496200.0],["2021-01-25",35.0772,35.5735,34.7071,35.3801,789400.0],["2021-01-26",35.6324,35.6324,34.4127,34.4295,485400.0],["2021-01-27",34.1183,34.4632,33.479,34.1351,559900.0],["2021-01-28",34.1772,34.8585,33.9501,34.0426,541400.0],["2021-01-29",34.2024,34.623,33.6556,33.8659,1127000.0],["2021-02-01",33.8828,34.6735,33.6472,34.3286,403400.0],["2021-02-02",34.6482,34.8165,34.1688,34.3791,371400.0],["2021-02-03",34.3286,34.5136,33.8239,34.1099,434100.0],["2021-02-04",34.2108,34.766,33.8407,34.7576,544700.0],["2021-02-05",35.0268,36.1371,34.9679,35.5062,427100.0],["2021-02-08",35.6156,36.3558,35.5231,36.339,418800.0],["2021-02-09",36.5072,36.5241,35.9773,36.1035,289700.0],["2021-02-10",36.3727,36.9867,36.1708,36.8101,344500.0],["2021-02-11",36.9531,37.3652,36.4568,36.9867,424900.0],["2021-02-12",36.911,37.1381,36.5745,37.0035,419900.0],["2021-02-16",37.3484,38.3663,37.197,38.1475,541400.0],["2021-02-17",38.2989,39.3925,38.2569,39.2327,758600.0],["2021-02-18",39.1738,39.4177,37.9793,38.0298,513400.0],["2021-02-19",37.9709,38.5934,37.9709,38.2401,288600.0],["2021-02-22",38.1391,38.5261,37.8027,37.8447,353100.0],["2021-02-23",38.1812,38.8037,37.7185,38.5513,371400.0],["2021-02-24",38.77,39.3757,38.4083,38.7195,527600.0],["2021-02-25",38.913,39.5607,38.77,39.1906,462100.0],["2021-02-26",39.1654,39.2327,38.198,38.2233,718400.0],["2021-03-01",38.6018,38.9803,38.5177,38.5934,362100.0],["2021-03-02",38.5093,38.9803,38.198,38.8289,261700.0],["2021-03-03",39.1149,40.015,38.7448,39.6617,331300.0],["2021-03-04",39.9477,40.9403,39.6617,39.8131,497700.0],["2021-03-05",40.3683,41.302,40.1664,41.2599,401300.0],["2021-03-08",41.6216,41.9833,40.6543,41.8067,457900.0],["2021-03-09",41.588,41.916,40.5617,40.6374,409900.0],["2021-03-10",40.5954,41.7983,40.5449,41.6553,306100.0],["2021-03-11",41.3609,41.8824,41.0664,41.2179,411300.0],["2021-03-12",41.4281,41.9497,41.2936,41.8151,384500.0],["2021-03-15",41.7478,42.0002,41.2094,41.9749,392200.0],["2021-03-16",41.6469,42.0422,41.344,41.6889,339200.0],["2021-03-17",41.6469,41.7646,40.8646,41.1001,432500.0],["2021-03-18",40.8982,41.4197,40.772,41.2683,480400.0],["2021-03-19",41.4702,41.7141,41.0917,41.4366,835800.0],["2021-03-22",41.0244,41.344,40.6374,40.9234,259200.0],["2021-03-23",40.4608,41.0664,40.2505,40.4103,315000.0],["2021-03-24",40.6206,41.5291,40.3767,41.0496,220700.0],["2021-03-25",41.1337,42.2189,40.9319,42.1432,503000.0],["2021-03-26",42.3282,42.5637,41.9833,42.4964,386900.0],["2021-03-29",42.4964,43.0096,42.3198,42.732,372200.0],["2021-03-30",42.6259,42.9908,42.0234,42.6174,285600.0],["2021-03-31",42.4307,42.7702,42.2695,42.4222,337200.0],["2021-04-01",42.3544,42.6514,41.8537,42.4647,305400.0],["2021-04-05",42.4647,42.9144,42.3034,42.6429,370200.0],["2021-04-06",42.5835,42.7787,42.278,42.5665,270400.0],["2021-04-07",42.6514,43.1096,42.5326,42.9144,250100.0],["2021-04-08",42.855,43.0926,42.0743,42.558,346400.0],["2021-04-09",42.4392,42.6344,42.0488,42.2525,254500.0],["2021-04-12",42.5071,42.6938,42.1676,42.2525,222700.0],["2021-04-13",42.0573,42.4986,41.7688,42.2949,296900.0],["2021-04-14",42.4901,42.8211,42.3034,42.6853,295600.0],["2021-04-15",42.6768,43.186,42.4222,43.169,357400.0],["2021-04-16",43.1945,43.3048,42.9569,43.1011,242500.0],["2021-04-19",43.2114,43.3048,42.872,43.0926,329800.0],["2021-04-20",43.0502,43.3218,42.7193,43.2454,214100.0],["2021-04-21",43.0757,43.6103,42.9314,43.3557,350400.0],["2021-04-22",43.4236,43.5339,42.7871,43.3048,243200.0],["2021-04-23",43.3048,43.6867,43.0672,43.6018,433000.0],["2021-04-26",43.6357,43.7291,42.7786,42.8296,321000.0],["2021-04-27",42.8211,43.0332,42.4647,42.5835,399700.0],["2021-04-28",42.6429,43.0502,42.5835,42.6174,288200.0],["2021-04-29",42.9484,43.1096,42.6259,42.6513,264000.0],["2021-04-30",42.6514,42.8211,41.9216,42.1422,1018600.0],["2021-05-03",42.3374,43.2793,42.0404,42.9484,540000.0],["2021-05-04",43.0842,43.2539,42.6938,42.8211,275200.0],["2021-05-05",42.7702,42.8975,42.3883,42.872,306000.0],["2021-05-06",42.8381,43.6188,42.5835,43.483,443600.0],["2021-05-07",43.6612,44.8068,42.8465,44.6286,415900.0],["2021-05-10",44.7729,45.2566,44.3825,44.8747,364000.0],["2021-05-11",44.7984,45.0105,44.3062,44.5862,381800.0],["2021-05-12",44.6965,44.9511,43.5933,43.6018,301500.0],["2021-05-13",43.4066,44.5353,43.3303,44.3146,353400.0],["2021-05-14",44.5013,44.8747,44.2807,44.3995,309400.0],["2021-05-17",44.3231,44.5523,44.094,44.1874,262700.0],["2021-05-18",44.1704,44.5098,44.0261,44.1449,308800.0],["2021-05-19",43.8903,43.9667,43.4236,43.9158,200200.0],["2021-05-20",43.7546,44.0601,43.5848,43.78,264100.0],["2021-05-21",44.0091,44.2298,43.5848,43.9837,377400.0],["2021-05-24",44.2383,44.6711,44.1449,44.5183,258400.0],["2021-05-25",44.5268,44.5268,43.3303,43.4066,224800.0],["2021-05-26",43.5424,43.9922,43.2793,43.9582,164400.0],["2021-05-27",44.1704,44.2807,43.6103,43.6273,270100.0],["2021-05-28",43.8564,44.0516,43.6442,44.0346,148200.0],["2021-06-01",44.2383,44.9596,44.0855,44.9511,305900.0],["2021-06-02",44.9766,45.4348,44.5438,45.0699,391600.0],["2021-06-03",45.0869,45.6639,44.6286,45.5112,264700.0],["2021-06-04",45.4603,45.7234,45.3839,45.5027,278800.0],["2021-06-07",45.6894,45.7997,45.2142,45.7573,178900.0],["2021-06-08",45.9525,46.0713,45.3415,45.9779,348500.0],["2021-06-09",45.9949,46.6144,45.9016,46.2919,275800.0],["2021-06-10",46.5889,46.8011,46.2325,46.5295,246100.0],["2021-06-11",46.6823,46.8605,46.4532,46.8265,177700.0],["2021-06-14",46.6738,46.6993,45.5876,46.0883,402900.0],["2021-06-15",46.1561,46.5974,45.7997,46.4616,349200.0],["2021-06-16",46.4277,46.4277,45.5791,45.8676,305300.0],["2021-06-17",45.63,45.9694,44.9426,45.019,285400.0],["2021-06-18",44.705,44.705,43.6527,43.6782,576200.0],["2021-06-21",43.9158,44.6626,43.9158,44.5353,265400.0],["2021-06-22",44.4674,44.6456,44.0091,44.425,263000.0],["2021-06-23",44.5607,44.5607,44.1364,44.2892,196000.0],["2021-06-24",44.4674,44.705,43.9243,44.705,213800.0],["2021-06-25",44.6796,45.7573,44.4929,45.7149,676400.0],["2021-06-28",45.7573,45.7573,44.8323,45.1548,433000.0],["2021-06-29",45.4586,45.6983,44.2518,44.2689,311100.0],["2021-06-30",44.1747,44.8081,44.1747,44.7225,383900.0],["2021-07-01",45.005,45.5357,44.8081,45.1847,334000.0],["2021-07-02",45.1762,45.1762,44.4144,44.8937,308100.0],["2021-07-06",44.8424,44.8424,43.9864,44.4144,277400.0],["2021-07-07",44.1833,44.6797,44.0292,44.577,259800.0],["2021-07-08",44.1148,44.9108,44.0207,44.577,375900.0],["2021-07-09",44.9708,45.0563,44.3202,44.6541,519900.0],["2021-07-12",44.4572,45.296,44.2346,44.791,383200.0],["2021-07-13",44.6626,44.8595,44.1747,44.1833,320300.0],["2021-07-14",44.4914,44.5941,44.0292,44.2261,441500.0],["2021-07-15",44.0378,44.072,43.5328,43.9179,443100.0],["2021-07-16",44.0806,44.5342,43.3787,43.4814,420200.0],["2021-07-19",43.1048,43.3958,42.0777,42.6426,477600.0],["2021-07-20",42.7453,43.6441,42.6084,43.4044,494600.0],["2021-07-21",43.6697,44.0121,43.4215,43.4386,253100.0],["2021-07-22",43.3188,43.4814,42.848,43.1904,296100.0],["2021-07-23",43.3445,43.8666,42.8823,43.7724,274600.0],["2021-07-26",43.9693,44.3459,43.8323,44.1918,432400.0],["2021-07-27",44.1747,45.2275,43.6184,44.868,430500.0],["2021-07-28",44.9108,45.1419,44.2346,44.5171,298100.0],["2021-07-29",44.7653,44.8338,44.363,44.7054,572900.0],["2021-07-30",44.4743,44.6883,43.7639,44.0207,2187100.0],["2021-08-02",44.3973,45.296,44.0035,44.0207,262700.0],["2021-08-03",43.9436,44.7396,43.6441,44.6369,340900.0],["2021-08-04",44.3802,44.6712,43.8923,44.3716,478400.0],["2021-08-05",44.5599,44.714,44.1918,44.4829,268100.0],["2021-08-06",45.3645,45.7924,44.8424,45.4244,360600.0],["2021-08-09",45.1163,45.5185,44.577,45.3645,255800.0],["2021-08-10",45.4244,45.4843,44.7996,45.2361,236900.0],["2021-08-11",45.2361,45.8438,44.928,45.7924,189800.0],["2021-08-12",45.6555,45.7069,45.1419,45.3217,141700.0],["2021-08-13",45.5271,45.5528,44.9879,45.1505,308100.0],["2021-08-16",44.9536,45.4158,44.5685,44.577,278100.0],["2021-08-17",44.3202,44.6969,44.1919,44.6797,316200.0],["2021-08-18",44.5856,44.6626,43.704,43.7553,186200.0],["2021-08-19",43.5756,43.781,42.848,43.1219,209300.0],["2021-08-20",42.9507,43.3958,42.8395,43.3359,285800.0],["2021-08-23",43.5071,43.644,43.1647,43.3873,178900.0],["2021-08-24",43.5413,43.5413,43.0877,43.139,181700.0],["2021-08-25",43.4215,43.8238,42.9679,43.5841,208500.0],["2021-08-26",43.6355,43.6954,43.0877,43.1219,224300.0],["2021-08-27",43.4472,44.0207,43.4472,43.9179,238700.0],["2021-08-30",43.9265,44.4229,43.9179,44.1747,179700.0],["2021-08-31",44.1148,44.4572,44.0292,44.3459,245600.0],["2021-09-01",44.4658,44.8338,44.1576,44.6027,182200.0],["2021-09-02",44.5171,44.9964,44.3887,44.868,262000.0],["2021-09-03",44.868,45.1419,44.5513,44.9451,240200.0],["2021-09-07",44.8424,44.8424,44.1491,44.1576,242300.0],["2021-09-08",44.1491,45.082,43.9351,44.8852,233800.0],["2021-09-09",44.7568,44.8937,44.4486,44.6198,274100.0],["2021-09-10",44.7311,44.791,44.2946,44.3973,303300.0],["2021-09-13",44.8167,45.3987,43.8666,44.1405,413200.0],["2021-09-14",44.4058,44.5941,43.2503,43.3873,261400.0],["2021-09-15",43.6526,45.3046,43.5157,45.159,574900.0],["2021-09-16",45.1505,45.1847,44.2175,44.4572,335400.0],["2021-09-17",44.5513,44.6284,43.7553,43.8152,918200.0],["2021-09-20",43.3445,43.8923,43.0192,43.2931,398300.0],["2021-09-21",43.6526,43.9693,43.0706,43.0706,213500.0],["2021-09-22",43.4044,44.0378,43.3445,43.5071,296800.0],["2021-09-23",43.7724,44.2774,43.6526,43.8752,218600.0],["2021-09-24",43.8923,44.5171,43.7468,44.3374,244800.0],["2021-09-27",45.0135,46.811,44.8937,46.4258,456000.0],["2021-09-28",46.6398,47.1191,46.0492,46.4601,388300.0],["2021-09-29",46.2659,46.6284,45.7739,46.1105,490400.0],["2021-09-30",46.1968,46.4558,45.2473,45.3336,370100.0],["2021-10-01",45.4545,46.8269,45.2128,46.6974,459400.0],["2021-10-04",46.9564,48.3547,46.7838,48.0871,474900.0],["2021-10-05",48.4152,48.5619,47.5693,48.0958,485300.0],["2021-10-06",47.6901,48.3029,47.1722,48.2943,327600.0],["2021-10-07",48.3202,48.9676,48.1389,48.7604,275500.0],["2021-10-08",49.028,49.684,48.7432,49.0194,219000.0],["2021-10-11",49.1747,49.7444,48.7518,48.7604,277800.0],["2021-10-12",48.5791,49.3905,48.2339,49.1229,270400.0],["2021-10-13",48.959,49.1575,48.5878,49.0971,162600.0],["2021-10-14",49.8135,50.0897,49.3819,49.6322,406500.0],["2021-10-15",49.8135,50.5213,49.5459,49.8825,386500.0],["2021-10-18",49.779,50.0206,49.4941,49.6754,294000.0],["2021-10-19",49.7531,49.848,49.2265,49.7531,277800.0],["2021-10-20",49.6236,50.7975,49.4251,50.4781,292900.0],["2021-10-21",50.2192,50.3832,49.779,49.8825,257200.0],["2021-10-22",49.9861,50.3486,49.7876,50.2278,170900.0],["2021-10-25",50.504,51.2809,50.2364,51.0651,314100.0],["2021-10-26",51.0305,51.3499,50.5644,50.5731,255400.0],["2021-10-27",50.9011,50.9011,49.7444,49.8653,267400.0],["2021-10-28",49.6667,50.2451,49.6667,50.1156,225200.0],["2021-10-29",50.0206,50.2019,49.5373,49.5718,739000.0],["2021-11-01",49.8739,50.8148,49.3387,50.7543,548700.0],["2021-11-02",50.927,50.927,49.3301,50.1933,304800.0],["2021-11-03",49.943,50.3918,49.615,49.8049,388700.0],["2021-11-04",49.9947,50.176,49.3301,49.8394,656500.0],["2021-11-05",49.8394,51.255,49.6236,51.2032,588000.0],["2021-11-08",51.6261,51.9628,50.9356,51.324,360900.0],["2021-11-09",51.2722,51.4104,50.7889,51.1773,318300.0],["2021-11-10",51.0478,51.7815,50.6076,50.8493,480500.0],["2021-11-11",50.8061,52.1872,50.8061,52.0577,386400.0],["2021-11-12",52.0059,52.7569,51.5743,51.9628,1025000.0],["2021-11-15",52.0405,52.5584,51.7901,52.3339,325200.0],["2021-11-16",52.4203,52.4203,51.8765,52.2217,371400.0],["2021-11-17",51.9455,52.567,51.8506,52.0146,287200.0],["2021-11-18",52.2908,52.4548,51.1169,51.3413,276800.0],["2021-11-19",50.9442,51.2636,50.5817,50.8838,458300.0],["2021-11-22",50.8579,52.3685,50.8579,51.6866,320000.0],["2021-11-23",51.8506,53.0935,51.8333,52.9641,314300.0],["2021-11-24",52.9899,53.5165,52.8777,53.4043,253300.0],["2021-11-26",52.3512,52.5238,51.324,51.9455,277300.0],["2021-11-29",52.0577,52.4289,51.5657,51.5744,786800.0],["2021-11-30",51.0996,51.1687,49.8049,49.8998,1040200.0],["2021-12-01",50.6939,52.2217,50.0897,50.1156,564300.0],["2021-12-02",50.3918,52.3253,50.3918,51.98,591100.0],["2021-12-03",52.3857,52.5066,51.6693,52.2563,391900.0],["2021-12-06",52.9554,53.9049,52.8518,53.2144,350900.0],["2021-12-07",53.5165,54.3192,53.0935,53.3697,454900.0],["2021-12-08",53.5337,54.0862,53.5078,53.9826,322500.0],["2021-12-09",53.7323,54.3538,53.0935,53.5683,448300.0],["2021-12-10",54.1207,54.1207,53.1885,53.5596,476100.0],["2021-12-13",53.2489,53.7236,52.9554,53.2403,567600.0],["2021-12-14",53.2057,54.3279,52.964,54.0689,633100.0],["2021-12-15",54.2588,54.6645,53.2403,54.5005,415400.0],["2021-12-16",54.4228,54.7594,53.5251,53.7582,330800.0],["2021-12-17",53.7754,54.5523,53.1281,53.5855,1990500.0],["2021-12-20",53.3007,53.9049,52.3339,53.8445,351600.0],["2021-12-21",54.1552,54.7163,53.8013,54.138,299700.0],["2021-12-22",54.4056,54.63,53.8704,54.4314,232900.0],["2021-12-23",54.4055,54.8803,54.3451,54.4746,252500.0],["2021-12-27",54.7594,55.1479,53.9653,55.1392,247600.0],["2021-12-28",55.1306,55.8643,55.1306,55.3637,243100.0],["2021-12-29",55.5018,55.8039,54.8889,55.6658,240400.0],["2021-12-30",55.8353,56.0004,55.192,55.4354,237500.0],["2021-12-31",55.5397,55.87,55.2268,55.5832,167200.0],["2022-01-03",55.4963,55.7744,54.8964,55.6006,347900.0],["2022-01-04",55.8092,57.3305,55.8092,56.4786,385300.0],["2022-01-05",56.748,57.3305,56.1395,56.183,469900.0],["2022-01-06",56.7046,56.7046,55.4528,55.7397,372100.0],["2022-01-07",55.7484,56.609,55.0877,56.3482,571700.0],["2022-01-10",56.3482,56.4612,54.3053,54.5574,587400.0],["2022-01-11",54.853,55.1746,53.9837,55.1659,499600.0],["2022-01-12",55.3398,55.5484,54.5748,55.0094,340500.0],["2022-01-13",54.5835,55.2702,54.2184,54.4009,297500.0],["2022-01-14",54.4009,55.7136,53.9837,55.6093,411800.0],["2022-01-18",55.6353,55.6614,54.2532,54.8617,273500.0],["2022-01-19",55.1398,55.1398,53.1839,53.2534,492800.0],["2022-01-20",53.0796,53.6533,52.4102,52.4711,399100.0],["2022-01-21",52.3407,52.5059,51.002,51.4018,487400.0],["2022-01-24",51.4018,52.5319,50.8542,52.3146,657200.0],["2022-01-25",51.8713,52.2364,51.1411,51.7757,722900.0],["2022-01-26",51.993,52.7927,51.0889,51.6365,580100.0],["2022-01-27",52.2277,52.6797,51.5409,51.9495,469400.0],["2022-01-28",52.0886,52.4537,51.2106,52.2451,531900.0],["2022-01-31",51.9669,52.9579,51.5931,52.7927,1834300.0],["2022-02-01",52.4885,54.1836,52.4885,53.9924,544800.0],["2022-02-02",53.9924,54.3227,53.4273,54.1575,536200.0],["2022-02-03",53.5664,53.8098,52.8275,53.4273,626100.0],["2022-02-04",53.5751,54.6096,51.3323,51.4714,952700.0],["2022-02-07",51.6105,52.2364,51.0628,51.7409,573900.0],["2022-02-08",52.2103,52.2277,50.6629,52.0191,579800.0],["2022-02-09",51.8017,52.897,51.8017,52.4189,396700.0],["2022-02-10",52.0886,52.9753,51.7669,52.3581,513000.0],["2022-02-11",52.6536,53.6186,52.5928,53.4099,604600.0],["2022-02-14",53.3143,53.3143,52.1407,52.9753,828000.0],["2022-02-15",52.9753,53.6099,52.897,53.1752,376600.0],["2022-02-16",53.3752,53.9402,52.8623,53.1057,388200.0],["2022-02-17",53.1057,53.4795,52.6449,53.0187,405600.0],["2022-02-18",52.871,53.0361,51.4366,51.88,614600.0],["2022-02-22",52.5059,52.7058,51.2019,51.454,399900.0],["2022-02-23",51.9147,52.3929,51.4105,51.4975,424200.0],["2022-02-24",51.7061,51.9756,50.5238,51.7409,534400.0],["2022-02-25",52.1668,53.5403,52.0886,53.4012,385400.0],["2022-02-28",52.7406,54.2271,52.7406,54.1054,613400.0],["2022-03-01",54.4009,55.1572,54.1401,54.6704,827200.0],["2022-03-02",54.9921,56.4351,54.8269,55.9222,440500.0],["2022-03-03",55.618,56.5829,55.4528,55.9222,530400.0],["2022-03-04",55.9135,57.174,55.731,56.8437,685100.0],["2022-03-07",56.9132,58.4519,56.5046,58.0085,741800.0],["2022-03-08",58.7475,58.7475,56.4438,57.0002,591700.0],["2022-03-09",57.4348,57.9738,57.061,57.4609,547100.0],["2022-03-10",57.5652,58.8604,57.4696,58.7214,426200.0],["2022-03-11",58.7996,59.2864,57.939,58.1476,397900.0],["2022-03-14",58.1215,58.6866,55.5745,56.296,657600.0],["2022-03-15",55.8179,57.6521,55.7484,57.6434,556700.0],["2022-03-16",57.4783,58.504,57.2175,58.4171,750900.0],["2022-03-17",58.5041,58.8692,57.7217,57.9651,443100.0],["2022-03-18",57.6434,57.8781,57.0958,57.5565,1360900.0],["2022-03-21",57.9564,58.6692,57.5652,57.6869,609100.0],["2022-03-22",57.626,57.626,55.9918,56.7828,732500.0],["2022-03-23",56.7568,57.5826,56.3308,56.722,306000.0],["2022-03-24",56.8611,57.5913,56.3308,56.9567,350400.0],["2022-03-25",57.0436,59.7037,57.0436,59.6254,585900.0],["2022-03-28",59.3299,60.8338,59.0778,60.2253,1307100.0],["2022-03-29",59.8602,60.1992,59.2169,60.1036,467500.0],["2022-03-30",60.2217,60.6242,59.7229,60.5805,465200.0],["2022-03-31",60.1954,61.263,60.0992,60.1167,471100.0],["2022-04-01",60.3879,62.2168,60.2479,62.0943,848300.0],["2022-04-04",62.1468,62.3043,60.0029,60.3529,560400.0],["2022-04-05",61.018,61.4118,60.4405,60.6767,486900.0],["2022-04-06",61.0968,61.7443,60.6155,61.3243,546800.0],["2022-04-07",61.5868,61.8493,60.7467,61.4993,440700.0],["2022-04-08",61.5518,61.7705,60.8955,61.4993,671900.0],["2022-04-11",61.6656,61.8056,60.1517,61.3505,538900.0],["2022-04-12",61.7268,62.5319,60.6767,60.7905,549900.0],["2022-04-13",61.2543,61.8231,59.9242,61.0705,416800.0],["2022-04-14",61.3155,62.6543,61.1055,62.5931,653400.0],["2022-04-18",62.9256,64.0894,62.7856,64.0632,578400.0],["2022-04-19",63.9057,65.0345,63.8794,64.2557,487800.0],["2022-04-20",64.7545,64.7545,63.9669,64.2732,559400.0],["2022-04-21",64.177,64.9208,63.2844,63.5819,619100.0],["2022-04-22",63.6607,63.9757,62.7331,63.0831,431100.0],["2022-04-25",62.6719,62.6806,60.6767,62.5581,684200.0],["2022-04-26",62.6631,62.7594,61.5255,61.5518,524900.0],["2022-04-27",61.8843,62.4093,60.6767,61.5343,587600.0],["2022-04-28",61.9106,62.6456,60.6767,62.3743,594200.0],["2022-04-29",62.5581,62.7944,61.2455,61.368,2428300.0],["2022-05-02",61.6393,62.2431,59.8017,60.9568,753500.0],["2022-05-03",61.193,62.9431,61.193,62.4443,568900.0],["2022-05-04",63.0044,64.2995,62.2956,64.0894,547700.0],["2022-05-05",64.037,64.107,61.8406,62.4006,474900.0],["2022-05-06",61.508,62.4706,60.0292,61.2368,607800.0],["2022-05-09",60.6417,60.9567,58.5766,58.8566,636100.0],["2022-05-10",59.1804,60.2129,57.7278,58.139,603900.0],["2022-05-11",58.9266,60.3267,58.2178,59.1366,653600.0],["2022-05-12",58.9266,59.1804,57.7015,59.1366,458500.0],["2022-05-13",59.2766,59.4779,58.2616,58.8303,430200.0],["2022-05-16",58.8041,59.8542,58.6991,59.3204,506300.0],["2022-05-17",59.5391,60.4754,58.2615,60.3967,500000.0],["2022-05-18",61.0268,61.1055,59.2941,59.8717,535700.0],["2022-05-19",59.0754,60.4667,58.7166,60.3179,557400.0],["2022-05-20",60.4317,60.4755,59.0666,60.3354,493500.0],["2022-05-23",60.948,61.9981,60.4405,61.7356,529000.0],["2022-05-24",61.7093,62.6019,60.9217,62.4006,478100.0],["2022-05-25",62.6544,62.9869,62.1206,62.9606,743200.0],["2022-05-26",63.5907,63.9144,63.0306,63.4944,319800.0],["2022-05-27",63.0744,64.9908,63.0306,64.9908,462500.0],["2022-05-31",65.5333,65.7346,63.9582,64.3432,760400.0],["2022-06-01",64.737,64.8245,63.6257,64.0194,507200.0],["2022-06-02",64.0457,64.4745,63.6082,64.3432,532300.0],["2022-06-03",64.2557,64.5445,63.9494,64.422,330200.0],["2022-06-06",64.7808,65.3933,64.3957,64.8508,442900.0],["2022-06-07",64.6495,66.0583,64.4307,66.0146,405400.0],["2022-06-08",66.0321,66.4784,65.367,65.4983,405900.0],["2022-06-09",65.332,65.6208,63.9495,64.0457,329700.0],["2022-06-10",63.3894,64.3345,63.1794,63.5732,335800.0],["2022-06-13",62.4181,62.6369,60.0467,60.7467,634900.0],["2022-06-14",60.738,60.8692,58.7516,59.3729,676800.0],["2022-06-15",59.6004,61.0355,59.2854,60.0642,562400.0],["2022-06-16",59.5829,59.7404,58.5941,58.8828,590400.0],["2022-06-17",59.1716,59.7054,56.9227,57.264,948300.0],["2022-06-21",57.4302,58.9791,57.4128,58.7428,434500.0],["2022-06-22",57.5703,58.2878,57.2815,57.7628,574400.0],["2022-06-23",58.2703,58.5853,56.6339,57.0277,659100.0],["2022-06-24",57.6315,58.4278,56.984,57.7365,996600.0],["2022-06-27",58.244,59.1541,57.824,59.0053,622600.0],["2022-06-28",59.6004,59.7054,58.8916,59.1541,587000.0],["2022-06-29",59.3348,59.3348,57.7133,58.4711,437200.0],["2022-06-30",57.8807,58.8677,57.6956,58.2068,500100.0],["2022-07-01",58.6122,59.7049,57.9248,59.6256,474900.0],["2022-07-05",58.6562,59.0175,55.3074,56.7879,843900.0],["2022-07-06",56.7703,57.1933,55.5366,56.9642,662500.0],["2022-07-07",57.3255,57.819,57.1316,57.2462,621100.0],["2022-07-08",57.6163,57.8278,56.55,56.7439,513100.0],["2022-07-11",56.9994,57.8454,56.973,57.2903,310600.0],["2022-07-12",56.7527,57.9071,56.6117,57.5723,570600.0],["2022-07-13",56.9994,58.1891,56.9994,57.4929,386600.0],["2022-07-14",56.4795,56.8144,55.3603,56.1799,451800.0],["2022-07-15",56.9994,56.9994,55.7921,56.6293,513200.0],["2022-07-18",56.8408,58.1274,56.6469,56.8056,512900.0],["2022-07-19",57.396,58.7972,57.3167,58.7355,474800.0],["2022-07-20",58.6826,59.1233,57.8014,58.7708,433800.0],["2022-07-21",58.2949,58.3742,57.5546,58.3125,385800.0],["2022-07-22",58.7003,58.8236,57.6075,58.0746,426600.0],["2022-07-25",58.762,60.4099,58.6915,60.1279,588100.0],["2022-07-26",60.5245,62.1636,60.2953,61.7935,834300.0],["2022-07-27",62.0931,62.9655,61.3528,62.7364,639000.0],["2022-07-28",62.9215,63.5383,62.1724,63.3445,453500.0],["2022-07-29",63.6265,64.3491,63.4678,63.7498,748100.0],["2022-08-01",63.3885,63.8027,62.4985,63.7498,450900.0],["2022-08-02",64.0407,64.3315,62.0667,62.2076,743700.0],["2022-08-03",62.1107,62.851,61.1942,62.5161,443500.0],["2022-08-04",62.3398,62.5425,61.4145,61.4145,493700.0],["2022-08-05",60.9387,63.3797,60.8153,62.7717,612500.0],["2022-08-08",62.7717,63.0889,61.582,61.7406,469400.0],["2022-08-09",61.8552,62.3222,61.582,62.0314,522300.0],["2022-08-10",62.1019,62.7805,61.6525,62.1371,736600.0],["2022-08-11",62.6835,63.7146,62.4015,62.5866,794900.0],["2022-08-12",62.569,63.5648,62.4015,63.5472,795600.0],["2022-08-15",63.0008,63.9261,62.472,63.8644,444200.0],["2022-08-16",64.0583,64.2786,63.0184,63.6882,574100.0],["2022-08-17",63.7058,63.8997,62.8598,63.3797,319500.0],["2022-08-18",63.7498,64.9043,63.7498,64.1288,642000.0],["2022-08-19",64.1112,64.8074,63.4326,64.3844,557100.0],["2022-08-22",64.543,64.7985,63.1682,63.5383,359100.0],["2022-08-23",63.8732,64.1023,63.2299,63.7234,447200.0],["2022-08-24",63.7763,64.446,63.5119,64.3844,381900.0],["2022-08-25",64.6223,65.4242,64.5959,65.3978,427200.0],["2022-08-26",65.2656,65.7591,64.3579,64.4989,289000.0],["2022-08-29",64.4549,65.1246,63.4502,64.6487,275700.0],["2022-08-30",64.2257,64.3227,62.5778,62.6923,354800.0],["2022-08-31",62.1283,63.1858,61.7141,62.8069,395400.0],["2022-09-01",62.6571,62.8598,61.8375,61.9609,328500.0],["2022-09-02",62.4808,63.036,61.8463,62.1283,279100.0],["2022-09-06",62.1548,62.4192,61.5996,61.7758,301900.0],["2022-09-07",61.4233,62.8333,61.344,62.5249,471600.0],["2022-09-08",62.3222,62.5866,61.2559,61.9609,332500.0],["2022-09-09",62.5425,62.9038,62.1019,62.754,276700.0],["2022-09-12",62.8422,63.2652,62.3751,62.851,513700.0],["2022-09-13",62.2605,62.8069,60.6478,61.0532,461000.0],["2022-09-14",61.4762,63.0713,61.2823,62.6835,474600.0],["2022-09-15",62.5513,63.6617,62.2605,62.428,681000.0],["2022-09-16",62.2165,62.2165,60.0838,60.7007,1247000.0],["2022-09-19",60.2425,62.4015,60.1279,62.2429,519000.0],["2022-09-20",61.9521,61.9609,60.6919,61.3,501800.0],["2022-09-21",61.9168,62.2605,59.9693,60.031,541200.0],["2022-09-22",60.216,60.3394,59.2202,59.5022,546700.0],["2022-09-23",58.4623,58.6209,56.6822,56.8849,716300.0],["2022-09-26",56.4531,56.832,55.1576,55.5101,664400.0],["2022-09-27",56.0301,56.0565,53.9503,54.3909,730900.0],["2022-09-28",55.1841,56.4619,54.5496,56.127,675000.0],["2022-09-29",55.6254,55.6342,54.0094,55.4034,607200.0],["2022-09-30",55.4034,55.6875,54.5865,54.6487,442900.0],["2022-10-03",55.6342,56.7618,55.6254,56.6287,686900.0],["2022-10-04",57.1791,58.4488,57.0903,58.4399,491800.0],["2022-10-05",57.9693,58.4399,57.117,57.8628,553400.0],["2022-10-06",57.5876,58.2712,56.4067,56.602,573300.0],["2022-10-07",56.5576,56.7352,55.1459,55.5721,433400.0],["2022-10-10",55.9983,56.5399,55.288,55.3856,303900.0],["2022-10-11",55.0127,56.3445,54.9328,55.8917,676600.0],["2022-10-12",55.5366,55.7497,54.3379,54.8529,537800.0],["2022-10-13",54.1604,57.1436,53.9029,56.966,436600.0],["2022-10-14",57.0903,57.6053,55.8651,56.016,542300.0],["2022-10-17",56.3268,57.1614,56.3268,56.5044,417000.0],["2022-10-18",57.2235,57.7563,56.673,57.6497,540400.0],["2022-10-19",57.2768,58.3067,57.2679,57.9338,474100.0],["2022-10-20",58.2623,58.3156,57.0016,57.2058,460600.0],["2022-10-21",57.3301,57.9072,56.46,57.7207,306000.0],["2022-10-24",57.8717,58.3867,57.5698,57.6941,436100.0],["2022-10-25",57.4455,58.7596,57.0992,58.5287,488900.0],["2022-10-26",58.8661,58.9726,58.2801,58.3156,354700.0],["2022-10-27",58.946,59.5409,58.3689,58.6441,431500.0],["2022-10-28",58.875,59.8428,58.4754,59.6119,329100.0],["2022-10-31",59.5853,60.2956,59.4876,59.9227,697300.0],["2022-11-01",60.3577,60.5708,59.7185,59.8161,364300.0],["2022-11-02",59.7451,60.482,58.724,58.8839,319700.0],["2022-11-03",58.1025,58.2446,57.259,57.5609,465700.0],["2022-11-04",57.481,57.5076,54.9062,56.2469,718400.0],["2022-11-07",56.2557,57.2413,55.7941,56.9927,680500.0],["2022-11-08",57.117,57.8362,56.5576,57.5698,560700.0],["2022-11-09",57.1081,57.3833,55.9361,55.9539,358600.0],["2022-11-10",57.3123,57.9693,56.4955,57.9605,499600.0],["2022-11-11",57.9605,58.431,57.2235,57.9605,399600.0],["2022-11-14",57.9782,58.1114,56.9039,56.9039,452300.0],["2022-11-15",57.3301,57.5343,56.2735,56.7618,508200.0],["2022-11-16",56.5132,57.2768,56.2824,56.2913,393800.0],["2022-11-17",55.7141,56.0071,55.137,55.8384,295700.0],["2022-11-18",56.1492,56.7263,55.4922,56.6819,377000.0],["2022-11-21",56.4511,57.2235,56.1403,56.9572,317900.0],["2022-11-22",57.3301,58.3334,57.2768,58.1913,461600.0],["2022-11-23",57.7829,58.1025,57.5165,57.845,305400.0],["2022-11-25",58.2091,58.5465,57.9338,58.4222,129200.0],["2022-11-28",57.5165,57.9072,57.0282,57.2502,376100.0],["2022-11-29",57.1347,57.8007,56.9039,57.5876,286200.0],["2022-11-30",57.7563,58.8483,57.0016,58.804,505200.0],["2022-12-01",59.3189,59.3456,57.7207,57.8717,330600.0],["2022-12-02",57.2147,57.5698,56.673,56.9927,467200.0],["2022-12-05",57.1259,57.2058,55.5721,55.9095,518800.0],["2022-12-06",55.9628,56.3623,54.9506,55.4478,614200.0],["2022-12-07",55.5277,55.9006,55.1282,55.652,626500.0],["2022-12-08",55.9539,56.2202,55.3679,55.7497,442500.0],["2022-12-09",55.7319,56.3623,55.5277,55.9983,468600.0],["2022-12-12",56.6464,57.5165,56.0249,57.4011,357900.0],["2022-12-13",58.3866,59.1413,57.6142,57.6497,552500.0],["2022-12-14",57.8095,58.3778,57.2058,57.4455,349600.0],["2022-12-15",57.046,57.339,56.6908,56.7618,312600.0],["2022-12-16",56.0959,56.2824,55.4123,55.7585,1141500.0],["2022-12-19",55.8562,56.1581,55.137,55.5543,355800.0],["2022-12-20",55.4211,56.3978,55.3501,56.1581,339900.0],["2022-12-21",56.6908,57.4455,56.6464,57.4189,430700.0],["2022-12-22",57.1525,57.1703,55.6076,56.6553,365600.0],["2022-12-23",56.824,57.8717,56.6908,57.8628,279500.0],["2022-12-27",58.1735,58.2712,57.7207,57.8894,309300.0],["2022-12-28",57.8539,58.1913,56.8329,56.8595,336200.0],["2022-12-29",56.7745,57.4454,56.4972,57.2933,417000.0],["2022-12-30",57.1949,57.4096,56.2825,56.6225,453900.0],["2023-01-03",56.2825,57.0339,53.2233,54.0999,936500.0],["2023-01-04",54.1357,55.3612,53.7958,54.9766,626100.0],["2023-01-05",54.5919,54.7798,53.608,53.9032,692900.0],["2023-01-06",54.3325,54.9945,53.8316,54.1178,748300.0],["2023-01-09",54.5651,55.2539,54.0999,54.1447,505100.0],["2023-01-10",54.2162,54.4667,53.0713,54.4488,634400.0],["2023-01-11",54.7172,55.1465,53.9568,54.6545,444900.0],["2023-01-12",54.9139,55.3701,54.6366,55.1823,374200.0],["2023-01-13",54.9139,55.3612,54.5025,55.2807,310600.0],["2023-01-17",54.8334,55.4864,53.93,54.0284,642600.0],["2023-01-18",54.0821,54.5383,52.2304,52.2394,552000.0],["2023-01-19",52.1678,52.7403,52.0783,52.5882,645800.0],["2023-01-20",52.6687,52.8118,51.5237,52.6687,510600.0],["2023-01-23",52.9907,53.3664,52.6777,53.0891,474600.0],["2023-01-24",53.1339,53.2949,52.2394,52.946,503600.0],["2023-01-25",52.5256,52.5882,51.4611,51.6758,602600.0],["2023-01-26",51.7205,51.8726,50.513,51.3538,663000.0],["2023-01-27",51.3538,51.64,50.9155,51.0944,550400.0],["2023-01-30",50.8976,51.5506,50.6829,50.7813,567500.0],["2023-01-31",50.9065,51.9352,50.5666,51.9352,1919700.0],["2023-02-01",51.5416,51.7474,50.6292,51.1481,700100.0],["2023-02-02",51.5416,52.4361,51.2643,51.8637,669600.0],["2023-02-03",51.8279,54.3951,51.5059,53.3843,1254600.0],["2023-02-06",52.5167,53.0981,51.3538,52.3109,663600.0],["2023-02-07",52.5256,52.6598,51.488,52.6508,576700.0],["2023-02-08",52.5614,52.9639,51.6311,52.0694,493500.0],["2023-02-09",52.2841,52.5256,51.4254,51.4611,514900.0],["2023-02-10",51.8368,52.5435,51.7832,52.4004,362300.0],["2023-02-13",52.1857,52.6866,52.0783,52.5882,321200.0],["2023-02-14",52.5703,52.9907,52.0247,52.3199,400100.0],["2023-02-15",52.0426,52.6598,51.5059,52.5793,351200.0],["2023-02-16",52.2751,53.0265,51.9352,52.1589,568700.0],["2023-02-17",51.9352,52.2662,51.3627,52.0694,612200.0],["2023-02-21",51.6669,51.7832,50.2804,50.3698,680100.0],["2023-02-22",50.3162,51.8994,50.3072,51.2822,568500.0],["2023-02-23",51.6221,51.8458,51.1838,51.5864,413500.0],["2023-02-24",51.4432,52.293,51.2375,51.8816,565300.0],["2023-02-27",52.2036,52.6956,51.64,51.6848,580300.0],["2023-02-28",51.6579,52.302,51.2286,51.2375,815600.0],["2023-03-01",50.987,51.5506,50.9065,51.3538,512600.0],["2023-03-02",51.327,51.9889,51.0586,51.9621,324600.0],["2023-03-03",51.9173,52.8476,51.7116,52.5882,440800.0],["2023-03-06",52.3378,52.5435,51.7653,52.0068,615600.0],["2023-03-07",52.1141,52.3288,51.6669,51.9263,453400.0],["2023-03-08",51.8189,52.3735,51.5238,51.8547,345900.0],["2023-03-09",51.971,52.2841,50.8797,50.9244,364800.0],["2023-03-10",50.3519,50.3877,49.2517,49.5022,493700.0],["2023-03-13",48.9297,50.3967,48.384,49.5469,644800.0],["2023-03-14",50.1641,50.4235,49.1533,49.8063,644700.0],["2023-03-15",49.1801,49.6185,48.3572,49.1175,606800.0],["2023-03-16",48.5898,49.9941,48.2498,49.9136,544800.0],["2023-03-17",49.8689,49.9584,48.6345,49.0996,1696100.0],["2023-03-20",49.3501,50.6024,49.3233,50.0657,423300.0],["2023-03-21",50.343,50.7008,50.021,50.5308,395100.0],["2023-03-22",50.513,50.5398,48.876,48.876,393000.0],["2023-03-23",49.0996,49.9852,48.5808,48.9118,465900.0],["2023-03-24",48.6613,49.851,48.4824,49.8152,286700.0],["2023-03-27",50.2893,50.826,49.7973,50.3251,386900.0],["2023-03-28",50.1552,50.996,50.1552,50.7366,233100.0],["2023-03-29",51.0407,51.2375,50.9334,51.1123,329200.0],["2023-03-30",51.5317,51.7843,51.0717,51.3874,232000.0],["2023-03-31",51.5768,52.127,51.3964,52.0819,293700.0],["2023-04-03",52.1902,52.542,51.64,51.7662,559700.0],["2023-04-04",51.5949,51.5949,50.7831,51.2882,452500.0],["2023-04-05",51.4686,52.3345,51.4325,52.1451,316000.0],["2023-04-06",52.4337,52.4337,51.6851,51.8474,408200.0],["2023-04-10",51.9376,52.3345,51.64,51.8925,319700.0],["2023-04-11",52.1,52.2172,51.7843,51.8564,359400.0],["2023-04-12",51.9196,52.1361,51.2882,51.5317,332900.0],["2023-04-13",51.4686,51.5046,50.8101,51.0266,390400.0],["2023-04-14",50.9003,51.2701,50.3591,50.6117,398400.0],["2023-04-17",50.783,51.0446,50.2058,50.5846,365800.0],["2023-04-18",50.4222,50.4222,49.7638,50.1787,309000.0],["2023-04-19",50.1336,50.3411,49.863,50.2779,306300.0],["2023-04-20",49.9803,49.9893,49.412,49.4932,397400.0],["2023-04-21",49.7728,49.845,49.43,49.6375,265300.0],["2023-04-24",49.6104,50.0163,49.421,49.8901,328800.0],["2023-04-25",49.6646,49.9442,49.0692,49.6014,659300.0],["2023-04-26",49.2496,49.6375,48.9249,49.3398,701000.0],["2023-04-27",49.3038,50.1065,49.2045,50.0073,450700.0],["2023-04-28",49.7908,51.1258,49.7908,50.4222,1286700.0],["2023-05-01",50.314,50.6207,49.7006,49.7999,434700.0],["2023-05-02",49.6826,49.6826,46.7691,46.8683,600600.0],["2023-05-03",46.9044,48.3386,46.9044,47.4005,790100.0],["2023-05-04",47.8064,48.4108,46.6068,47.5268,690200.0],["2023-05-05",48.1131,49.2316,48.1041,48.8167,525000.0],["2023-05-08",49.0332,49.0332,48.077,48.3837,377900.0],["2023-05-09",48.1492,48.9159,48.1312,48.6724,615900.0],["2023-05-10",49.1324,49.3849,47.7884,48.1041,490800.0],["2023-05-11",47.8696,47.8786,46.5887,46.6519,499200.0],["2023-05-12",46.8142,46.8683,46.1828,46.6067,609800.0],["2023-05-15",46.733,46.8503,46.3632,46.6609,430400.0],["2023-05-16",46.5256,46.8142,45.4612,45.4792,536300.0],["2023-05-17",45.7047,46.4895,45.5875,46.2189,513700.0],["2023-05-18",45.8942,46.3632,45.5694,46.2369,500900.0],["2023-05-19",46.6248,47.0848,46.3091,46.733,469400.0],["2023-05-22",46.6067,46.7691,45.9934,46.6338,750000.0],["2023-05-23",46.8052,47.3464,46.6519,46.9044,512200.0],["2023-05-24",46.733,46.9044,46.2279,46.4895,436100.0],["2023-05-25",46.282,46.3542,45.3259,45.822,339400.0],["2023-05-26",45.9032,46.3452,45.5694,46.1828,453300.0],["2023-05-30",46.0114,46.3993,45.6145,46.3632,551700.0],["2023-05-31",46.1287,46.7962,45.6416,45.9212,549400.0],["2023-06-01",46.1197,46.273,45.389,46.0114,350000.0],["2023-06-02",46.2911,47.4456,46.2279,47.2382,409900.0],["2023-06-05",47.2201,47.4817,46.6879,46.8864,305200.0],["2023-06-06",46.8052,47.0938,46.5075,46.9585,280300.0],["2023-06-07",47.1209,48.2845,46.8774,48.2033,281300.0],["2023-06-08",48.068,48.068,47.1119,47.7794,469400.0],["2023-06-09",47.7794,47.8876,47.2923,47.4095,449900.0],["2023-06-12",47.1931,48.2664,45.9573,46.6158,774100.0],["2023-06-13",46.4985,47.6892,46.4985,46.6519,450200.0],["2023-06-14",46.6428,46.9585,45.822,46.0205,491300.0],["2023-06-15",46.1557,46.6879,45.7318,46.4805,499100.0],["2023-06-16",46.7872,47.0036,46.3632,46.8323,971900.0],["2023-06-20",46.6789,46.9044,45.9032,46.0024,586800.0],["2023-06-21",45.9753,46.6789,45.5604,46.3632,451200.0],["2023-06-22",46.273,46.5075,45.2447,45.804,530800.0],["2023-06-23",45.7318,45.9212,44.4419,44.7486,888500.0],["2023-06-26",44.8749,45.6416,44.7847,45.2898,437600.0],["2023-06-27",45.4251,45.9844,45.1275,45.6777,357500.0],["2023-06-28",45.6506,46.0204,45.2357,45.7408,876800.0],["2023-06-29",45.6087,46.966,45.5085,46.6654,492600.0],["2023-06-30",46.8111,47.1755,46.4377,46.7838,414300.0],["2023-07-03",46.6381,47.3486,46.6381,46.884,216600.0],["2023-07-05",46.802,47.4579,46.6927,46.8385,501200.0],["2023-07-06",46.4559,46.5105,45.7909,45.9002,570400.0],["2023-07-07",45.5723,46.1644,44.5339,45.7089,1429800.0],["2023-07-10",45.8274,46.4923,45.2626,45.4539,659200.0],["2023-07-11",45.6816,46.4832,45.5905,46.4559,580900.0],["2023-07-12",47.0662,47.4761,46.6016,47.1117,692200.0],["2023-07-13",47.1117,47.4214,46.8202,47.3303,567400.0],["2023-07-14",47.3395,47.3395,46.0004,46.1006,618000.0],["2023-07-17",46.0278,46.1917,45.4175,45.8547,611900.0],["2023-07-18",45.8547,47.4032,45.8547,46.8476,722300.0],["2023-07-19",47.3303,48.0955,47.0206,47.2484,560000.0],["2023-07-20",47.5672,47.6036,46.72,47.4761,529600.0],["2023-07-21",47.5945,47.8496,46.9933,47.303,482300.0],["2023-07-24",47.2757,47.5854,46.9387,47.2484,500000.0],["2023-07-25",47.1299,47.8587,46.8293,47.64,527200.0],["2023-07-26",47.385,47.9771,47.3759,47.7767,583500.0],["2023-07-27",47.7585,47.7585,46.8476,46.9751,459400.0],["2023-07-28",47.385,47.7129,46.9295,47.6856,676200.0],["2023-07-31",48.0317,48.7058,47.7676,48.3779,5582700.0],["2023-08-01",48.3232,48.6329,47.4123,47.6492,899700.0],["2023-08-02",47.6218,48.0226,47.0662,47.7676,545600.0],["2023-08-03",48.0955,49.3252,47.2028,48.6511,646700.0],["2023-08-04",48.8698,49.6531,48.5236,49.2614,798700.0],["2023-08-07",49.3343,49.7807,48.8333,49.4892,635800.0],["2023-08-08",49.2615,49.2797,48.5874,49.0884,410200.0],["2023-08-09",49.2979,50.8555,49.2979,50.7098,732100.0],["2023-08-10",50.6551,51.0013,50.0904,50.3636,547700.0],["2023-08-11",50.2817,50.6369,50.1997,50.2817,376900.0],["2023-08-14",50.1268,50.2088,49.2341,49.4527,315100.0],["2023-08-15",49.1066,49.1066,48.4052,48.6329,420500.0],["2023-08-16",48.7513,49.1977,48.6603,48.7149,264000.0],["2023-08-17",48.8242,49.0793,48.6876,48.7605,287700.0],["2023-08-18",48.6147,48.9244,48.4416,48.8242,486500.0],["2023-08-21",48.7331,48.8607,48.2412,48.8242,559300.0],["2023-08-22",48.9062,49.0793,47.9315,48.0317,338200.0],["2023-08-23",48.223,48.6511,47.8769,48.6329,358500.0],["2023-08-24",48.4325,48.8607,48.0773,48.1866,517800.0],["2023-08-25",48.4599,48.5145,47.8496,48.1593,349900.0],["2023-08-28",48.3779,48.9062,48.1046,48.3141,337600.0],["2023-08-29",48.469,48.469,47.9407,48.3597,365500.0],["2023-08-30",48.3232,48.6785,48.1957,48.4416,367500.0],["2023-08-31",48.6603,49.0611,48.3779,48.9518,813900.0],["2023-09-01",49.2888,49.5621,48.7331,48.9609,310100.0],["2023-09-05",48.7878,49.0428,47.2484,47.3577,426400.0],["2023-09-06",47.2575,47.3759,46.7747,46.8385,437400.0],["2023-09-07",47.1208,47.7949,46.6745,46.8567,987600.0],["2023-09-08",47.1573,47.2848,46.7929,47.2393,263600.0],["2023-09-11",47.303,47.3303,46.9204,46.9842,391200.0],["2023-09-12",46.9751,47.722,46.7838,47.5216,304800.0],["2023-09-13",47.6401,48.1866,47.1208,48.1502,389100.0],["2023-09-14",48.724,49.7078,48.724,49.5347,801300.0],["2023-09-15",49.4345,49.5529,49.0793,49.3799,1432000.0],["2023-09-18",49.4892,49.8718,48.9062,49.8718,630200.0],["2023-09-19",50.0813,50.1268,48.8607,48.8789,527900.0],["2023-09-20",48.9973,49.3252,48.5236,48.5327,370000.0],["2023-09-21",48.5874,48.7513,47.9406,47.9589,267700.0],["2023-09-22",47.9953,48.1502,47.3941,47.5125,458600.0],["2023-09-25",47.3212,48.0135,47.2484,47.9224,344300.0],["2023-09-26",47.6401,48.141,47.5307,47.549,412300.0],["2023-09-27",47.8222,48.1228,47.6856,47.9953,571300.0],["2023-09-28",48.193,48.662,47.9171,47.9447,403000.0],["2023-09-29",48.2758,48.3953,47.7148,47.7332,555200.0],["2023-10-02",47.7516,47.8344,46.0781,46.4183,571100.0],["2023-10-03",46.0045,46.8781,45.4988,46.7493,688200.0],["2023-10-04",46.7585,47.2367,45.9677,46.4919,456000.0],["2023-10-05",46.0229,47.1815,45.9585,46.9976,460600.0],["2023-10-06",46.7953,47.9263,46.5194,47.7424,577900.0],["2023-10-09",48.0367,49.5355,48.0367,49.416,371000.0],["2023-10-10",49.4987,49.8482,49.3148,49.7654,515900.0],["2023-10-11",49.6551,50.0229,49.3516,49.9033,418000.0],["2023-10-12",50.0689,50.216,49.3792,49.8206,300200.0],["2023-10-13",50.262,50.262,49.4804,49.5723,415600.0],["2023-10-16",49.9953,50.2895,49.8022,49.9861,321800.0],["2023-10-17",49.6919,51.0987,49.6919,51.0068,618700.0],["2023-10-18",50.924,50.9792,50.0229,50.0321,420400.0],["2023-10-19",50.0689,50.4091,49.4068,49.6275,408700.0],["2023-10-20",49.7746,49.839,48.9838,49.0022,286300.0],["2023-10-23",48.4781,48.9011,48.1011,48.1102,327200.0],["2023-10-24",48.4137,48.8091,48.2758,48.5424,385700.0],["2023-10-25",48.285,48.6528,48.1102,48.193,301700.0],["2023-10-26",48.0735,48.4873,47.6781,47.9171,460300.0],["2023-10-27",47.724,47.7976,46.8964,47.1907,335200.0],["2023-10-30",47.2735,47.6964,46.0321,46.4919,375800.0],["2023-10-31",46.4643,46.8873,46.3907,46.8505,885300.0],["2023-11-01",46.8505,47.6321,46.5654,47.5217,370000.0],["2023-11-02",46.0965,49.039,44.6896,48.8091,614500.0],["2023-11-03",49.3516,50.0689,49.2229,49.8114,428900.0],["2023-11-06",49.6735,49.7378,48.4045,48.57,423600.0],["2023-11-07",48.0827,48.0827,47.6137,47.7608,292400.0],["2023-11-08",47.5493,47.5493,46.5838,46.7125,248100.0],["2023-11-09",46.8689,47.1079,46.0137,46.216,284200.0],["2023-11-10",46.5378,46.547,45.8298,46.5378,340600.0],["2023-11-13",46.5378,46.7493,46.1056,46.6758,260700.0],["2023-11-14",47.5034,48.147,47.4206,47.9539,235900.0],["2023-11-15",47.7148,48.5148,47.6965,47.8896,322900.0],["2023-11-16",47.8987,48.0643,47.0988,47.3286,297900.0],["2023-11-17",47.724,47.724,46.924,47.0528,345800.0],["2023-11-20",46.8413,46.9884,46.3539,46.6206,220800.0],["2023-11-21",46.4551,46.5102,45.9585,46.2804,309300.0],["2023-11-22",46.2896,47.0252,45.885,46.9976,244000.0],["2023-11-24",47.0895,47.3562,46.9792,47.1171,96500.0],["2023-11-27",46.9332,47.0712,46.3263,46.8321,363900.0],["2023-11-28",47.2827,47.2827,46.3999,46.6758,312300.0],["2023-11-29",46.7861,46.9056,46.2344,46.3631,340700.0],["2023-11-30",46.4827,46.8505,46.2528,46.7033,526400.0],["2023-12-01",46.6482,47.6045,46.6022,47.3654,316400.0],["2023-12-04",46.9332,47.5401,46.9332,47.3102,307400.0],["2023-12-05",46.9792,47.062,45.8666,46.1424,409100.0],["2023-12-06",46.3263,46.6482,45.9034,46.1057,411000.0],["2023-12-07",46.2068,46.97,46.1424,46.5654,372100.0],["2023-12-08",46.6206,47.0068,46.2987,46.639,350300.0],["2023-12-11",46.2988,47.0436,46.17,46.7493,416300.0],["2023-12-12",46.3447,46.3539,45.7378,45.7746,408600.0],["2023-12-13",45.6919,47.3286,45.6919,47.0896,781400.0],["2023-12-14",47.2183,48.2206,46.9608,47.1539,511300.0],["2023-12-15",47.2091,47.2643,46.216,46.5286,1226600.0],["2023-12-18",46.9516,47.0436,46.6482,46.7953,361100.0],["2023-12-19",46.8137,47.393,46.6482,46.9884,512200.0],["2023-12-20",46.9792,47.1355,45.8206,45.8942,712400.0],["2023-12-21",45.9585,46.4459,45.885,46.3723,387700.0],["2023-12-22",46.6482,47.0528,46.6206,46.6942,294000.0],["2023-12-26",46.7033,47.0712,46.5286,46.6206,354500.0],["2023-12-27",46.7401,46.7861,46.0505,46.1884,468800.0],["2023-12-28",46.1188,46.611,46.1188,46.546,376700.0],["2023-12-29",46.3602,46.6853,46.0723,46.5924,499500.0],["2024-01-02",46.6388,47.5304,46.4438,47.1867,375600.0],["2024-01-03",47.1496,47.5118,46.7224,46.9917,485900.0],["2024-01-04",47.261,47.4654,46.936,47.0196,448400.0],["2024-01-05",46.6574,47.2332,46.2952,46.9732,758300.0],["2024-01-08",46.5924,47.3539,46.3695,47.2982,460400.0],["2024-01-09",47.0474,47.3818,46.5645,47.2239,478300.0],["2024-01-10",47.0846,47.3725,46.8431,46.9824,461200.0],["2024-01-11",46.8524,46.8524,46.1373,46.3231,407100.0],["2024-01-12",46.936,47.4096,46.4902,46.7874,497300.0],["2024-01-16",46.4067,46.6667,45.478,45.6451,416700.0],["2024-01-17",45.3015,45.6544,44.7907,45.1529,495200.0],["2024-01-18",45.0415,45.1436,43.8435,44.3171,571100.0],["2024-01-19",44.5307,44.5307,44.0106,44.3914,372600.0],["2024-01-22",44.3914,44.7814,44.0664,44.2057,504900.0],["2024-01-23",44.2057,44.4657,43.9456,44.1128,464200.0],["2024-01-24",44.4564,44.475,43.2584,43.5741,537200.0],["2024-01-25",43.9549,44.1964,43.6113,44.0199,413700.0],["2024-01-26",44.1964,44.475,43.9178,44.2242,459400.0],["2024-01-29",44.2521,44.3635,43.667,44.3264,497100.0],["2024-01-30",44.1221,44.7536,43.9828,44.4378,554700.0],["2024-01-31",44.5771,44.5771,43.7227,43.797,855900.0],["2024-02-01",43.8806,44.2614,43.6484,44.1128,516900.0],["2024-02-02",43.7413,43.9642,43.1377,43.4627,534700.0],["2024-02-05",43.212,43.212,42.3761,42.4226,478100.0],["2024-02-06",42.3947,43.1005,42.2833,42.8312,547200.0],["2024-02-07",43.0355,43.2398,42.4226,42.5433,711400.0],["2024-02-08",42.8312,45.3851,42.0882,45.3015,1212600.0],["2024-02-09",44.9486,45.4037,44.2614,44.28,781500.0],["2024-02-12",44.4007,45.4315,44.3264,45.0693,627600.0],["2024-02-13",44.5493,44.8464,43.2491,43.6763,751700.0],["2024-02-14",43.8342,44.0571,43.0541,43.4256,549300.0],["2024-02-15",43.5649,44.5493,43.5649,44.4378,482700.0],["2024-02-16",44.1778,44.7907,43.8063,44.5771,960900.0],["2024-02-20",44.5771,45.4315,44.4935,45.0415,1082300.0],["2024-02-21",45.2272,46.4995,45.1065,46.0723,1623200.0],["2024-02-22",45.5801,46.0909,45.0972,45.7008,2792200.0],["2024-02-23",45.4965,45.6266,45.2272,45.478,445100.0],["2024-02-26",45.2736,45.2829,44.6329,45.06,448100.0],["2024-02-27",45.3572,45.5244,44.7536,45.5058,492700.0],["2024-02-28",45.4965,45.5523,44.9579,45.2272,513000.0],["2024-02-29",45.4501,45.608,44.9765,45.2644,530300.0],["2024-03-01",45.2272,45.4872,44.8743,45.2829,517400.0],["2024-03-04",45.4408,46.5274,45.2086,46.5088,632000.0],["2024-03-05",46.5831,47.2796,46.4345,46.5088,484100.0],["2024-03-06",46.8524,47.3353,46.3416,47.131,486500.0],["2024-03-07",47.3539,47.5768,47.1589,47.3911,443600.0],["2024-03-08",47.5954,47.5954,46.6388,47.196,340200.0],["2024-03-11",48.2362,48.5891,47.8275,48.1897,589700.0],["2024-03-12",48.069,48.3476,47.5397,47.8926,340700.0],["2024-03-13",47.9854,48.7841,47.9576,48.004,617900.0],["2024-03-14",47.9111,47.9947,46.8431,47.2982,609200.0],["2024-03-15",47.1032,47.744,47.1032,47.6697,1289900.0],["2024-03-18",47.6232,48.004,47.4932,47.679,478800.0],["2024-03-19",47.7904,48.3569,47.6975,48.3383,423900.0],["2024-03-20",48.0133,48.5891,48.0133,48.3755,372700.0],["2024-03-21",48.4776,48.942,48.1804,48.7934,483700.0],["2024-03-22",49.072,49.072,48.0783,48.199,477200.0],["2024-03-25",48.4591,48.7562,48.329,48.6262,289700.0],["2024-03-26",48.6912,48.8027,48.4498,48.4591,521200.0],["2024-03-27",48.5669,49.7857,48.5669,49.6732,782900.0],["2024-03-28",49.8045,50.3952,49.8045,50.367,583100.0],["2024-04-01",50.5827,50.5827,49.4857,50.0201,392800.0],["2024-04-02",50.1514,50.4795,49.4201,49.7764,375000.0],["2024-04-03",49.7764,50.0014,49.4201,49.8701,403500.0],["2024-04-04",50.2358,50.5171,49.5326,49.6264,355200.0],["2024-04-05",49.3638,49.5701,48.7919,49.4201,447900.0],["2024-04-08",49.5045,50.2077,49.5045,50.067,351400.0],["2024-04-09",50.2358,50.5546,49.9639,50.367,428900.0],["2024-04-10",49.692,50.2827,49.3357,50.0764,415900.0],["2024-04-11",50.5077,50.5171,49.8139,50.3952,391100.0],["2024-04-12",50.6296,50.9015,49.692,49.8795,551900.0],["2024-04-15",50.1233,50.4983,49.4482,49.5326,388600.0],["2024-04-16",49.2607,49.2607,48.2481,48.5012,550600.0],["2024-04-17",48.7075,49.1107,48.4544,48.7919,484600.0],["2024-04-18",49.0357,49.2607,48.6419,48.7638,463800.0],["2024-04-19",48.6606,50.1326,48.5763,50.0951,520000.0],["2024-04-22",49.8889,50.5452,49.5232,50.2264,382200.0],["2024-04-23",50.0764,50.6389,49.8045,50.3952,537900.0],["2024-04-24",50.1889,51.8766,49.7857,51.8203,903400.0],["2024-04-25",51.6422,51.6703,51.0702,51.4734,539300.0],["2024-04-26",51.464,51.464,50.3202,50.4702,613400.0],["2024-04-29",50.6858,51.0046,50.2264,50.5639,566100.0],["2024-04-30",50.4233,50.4233,49.6263,49.7857,753500.0],["2024-05-01",49.8607,50.1139,49.3732,49.6357,441700.0],["2024-05-02",52.2703,52.2703,50.3108,51.3421,689800.0],["2024-05-03",52.0453,52.0453,51.0608,51.4453,442700.0],["2024-05-06",51.8016,52.4579,51.7547,52.1016,408800.0],["2024-05-07",52.2797,52.786,52.1484,52.2985,528500.0],["2024-05-08",52.2047,52.6454,52.0547,52.3735,487100.0],["2024-05-09",52.3735,52.9266,52.2235,52.8985,344200.0],["2024-05-10",52.9735,53.6017,52.711,53.5455,532700.0],["2024-05-13",53.7986,54.0049,52.5797,52.6172,442300.0],["2024-05-14",52.9266,53.0767,52.5422,52.9548,493100.0],["2024-05-15",53.3298,53.6298,52.9735,53.3298,564700.0],["2024-05-16",53.3392,53.5079,52.9829,53.0579,376400.0],["2024-05-17",53.0954,53.2173,52.8141,53.0767,640500.0],["2024-05-20",53.0673,53.8173,52.8798,53.7142,359000.0],["2024-05-21",53.5361,53.8924,52.7204,52.8985,625000.0],["2024-05-22",52.7766,53.011,52.3266,52.3735,421400.0],["2024-05-23",52.5047,52.5047,51.6046,51.7359,601400.0],["2024-05-24",51.9609,52.1109,51.6797,51.9516,243500.0],["2024-05-28",52.1109,52.2328,51.614,51.8109,424700.0],["2024-05-29",51.4546,51.4921,50.6764,51.089,319300.0],["2024-05-30",51.314,51.9703,51.314,51.9141,564900.0],["2024-05-31",52.0922,53.658,52.0078,53.5923,688500.0],["2024-06-03",53.7611,53.7705,53.1798,53.6205,468200.0],["2024-06-04",53.236,53.5642,52.8423,53.0767,629100.0],["2024-06-05",53.0954,53.3392,52.7298,52.786,303700.0],["2024-06-06",52.6079,52.8798,52.4954,52.5891,301500.0],["2024-06-07",52.261,52.7954,52.0359,52.5985,242800.0],["2024-06-10",52.3922,53.0767,52.2891,52.7673,375000.0],["2024-06-11",52.3641,52.7766,51.9141,52.5329,370400.0],["2024-06-12",53.2829,53.2829,51.7172,51.8578,425400.0],["2024-06-13",51.8484,52.1203,51.3328,51.5109,403200.0],["2024-06-14",51.239,51.4546,50.8171,51.0421,424300.0],["2024-06-17",50.8827,51.239,49.7201,50.6764,586700.0],["2024-06-18",50.6764,51.614,50.6483,50.9858,474400.0],["2024-06-20",50.9202,51.7828,50.9202,51.1827,491700.0],["2024-06-21",51.3796,51.7828,51.1265,51.2202,878500.0],["2024-06-24",51.4171,52.8329,51.3328,52.5047,409900.0],["2024-06-25",52.561,52.5891,51.4734,51.6422,498700.0],["2024-06-26",51.389,51.6234,50.9015,51.5109,337500.0],["2024-06-27",51.539,51.5578,50.9858,51.3796,420200.0],["2024-06-28",51.7251,51.8576,50.9963,51.2897,670600.0],["2024-07-01",51.5453,51.6967,51.091,51.3086,384800.0],["2024-07-02",51.4411,52.1983,51.3465,51.6683,368600.0],["2024-07-03",51.7251,52.2835,51.7251,51.9996,264100.0],["2024-07-05",51.8671,52.5959,51.1667,51.3181,1088200.0],["2024-07-08",51.5074,52.1889,51.479,51.602,483900.0],["2024-07-09",51.4222,51.8671,51.1572,51.2424,401300.0],["2024-07-10",51.5074,51.9523,51.3844,51.5926,438100.0],["2024-07-11",52.5107,52.8136,52.1794,52.7094,449500.0],["2024-07-12",53.0786,53.8168,52.9366,53.779,593900.0],["2024-07-15",53.9493,54.3942,53.495,53.6559,793600.0],["2024-07-16",53.9493,54.6308,53.7411,54.1102,706300.0],["2024-07-17",54.1765,55.3785,54.025,54.7728,667200.0],["2024-07-18",54.5551,55.4637,54.2617,54.6119,567800.0],["2024-07-19",54.7349,54.7349,53.76,54.3847,509400.0],["2024-07-22",54.4036,55.246,54.2522,55.1703,708500.0],["2024-07-23",54.9715,55.104,54.1292,54.2617,541000.0],["2024-07-24",54.4036,54.9337,53.8831,54.0818,642800.0],["2024-07-25",54.1386,54.6402,53.9115,54.3374,772000.0],["2024-07-26",54.3752,55.0283,54.2049,54.8201,573300.0],["2024-07-29",54.9431,55.246,54.4888,54.9431,489400.0],["2024-07-30",54.9526,55.4637,54.9431,55.3501,429500.0],["2024-07-31",55.5583,55.9464,55.246,55.4542,831000.0],["2024-08-01",54.6686,56.1357,53.7695,56.0221,789900.0],["2024-08-02",55.8612,56.3344,55.1797,55.795,767700.0],["2024-08-05",55.0756,55.0756,53.2773,54.2143,758900.0],["2024-08-06",54.2143,55.4826,53.8168,54.8012,583400.0],["2024-08-07",55.3217,56.183,55.1892,55.6624,458900.0],["2024-08-08",55.6814,56.4102,55.3974,56.2682,494900.0],["2024-08-09",56.2682,56.3723,55.7382,56.0316,457400.0],["2024-08-12",56.1641,56.4291,55.6435,55.7855,524800.0],["2024-08-13",55.7855,55.8328,55.1892,55.6341,509000.0],["2024-08-14",55.5016,55.8423,55.1797,55.6435,437700.0],["2024-08-15",55.7382,56.1357,55.5205,55.7476,384100.0],["2024-08-16",55.7287,56.3155,55.3974,55.9085,608300.0],["2024-08-19",55.9275,56.2777,55.9275,55.9748,347300.0],["2024-08-20",56.0505,56.0505,55.1987,55.5015,376800.0],["2024-08-21",55.8517,55.8991,55.4826,55.5678,307400.0],["2024-08-22",55.5867,55.8423,55.3407,55.6719,348100.0],["2024-08-23",55.9275,56.3534,55.6624,55.776,312000.0],["2024-08-26",56.183,56.7509,56.0884,56.1452,280200.0],["2024-08-27",55.9653,56.2871,55.6814,55.7098,241400.0],["2024-08-28",55.7571,56.1735,55.6057,55.7855,282900.0],["2024-08-29",55.9843,56.3345,55.5773,56.1925,241100.0],["2024-08-30",56.1451,56.59,56.0505,56.5616,350100.0],["2024-09-03",56.2871,56.9402,55.9843,56.8361,408800.0],["2024-09-04",57.0254,57.4986,56.2114,56.4102,330200.0],["2024-09-05",56.7509,57.0348,56.1168,56.1546,546200.0],["2024-09-06",56.1735,56.467,55.776,55.8044,534400.0],["2024-09-09",55.7192,56.2966,55.369,56.2587,690200.0],["2024-09-10",56.3439,57.3661,56.2682,57.2525,372900.0],["2024-09-11",56.8739,57.3093,56.3345,57.2715,470300.0],["2024-09-12",56.6657,57.0254,55.7003,56.0126,586900.0],["2024-09-13",56.2209,57.0348,56.0505,57.0254,542100.0],["2024-09-16",57.3566,57.8677,57.1011,57.6879,341900.0],["2024-09-17",57.8015,58.1328,57.4324,57.5838,446400.0],["2024-09-18",57.6217,57.8867,56.8929,57.0727,450700.0],["2024-09-19",57.2147,57.527,56.9781,57.1295,578600.0],["2024-09-20",57.1484,57.3377,56.7225,57.0727,1222300.0],["2024-09-23",57.3567,57.9908,56.855,57.9435,331300.0],["2024-09-24",57.8772,58.2653,57.404,57.4229,389200.0],["2024-09-25",57.5081,57.5933,56.8361,56.855,371300.0],["2024-09-26",56.6941,56.997,55.6814,55.795,585800.0],["2024-09-27",56.4859,57.5838,56.2871,57.3661,590500.0],["2024-09-30",57.6286,58.0105,57.1418,57.8577,414100.0],["2024-10-01",57.6191,57.9723,57.2754,57.5236,750300.0],["2024-10-02",57.6477,58.3255,57.5427,57.5809,647600.0],["2024-10-03",57.6095,58.3828,57.4377,58.0487,611800.0],["2024-10-04",58.0105,58.6787,57.8768,58.335,538400.0],["2024-10-07",58.2587,58.3446,57.18,57.5809,353300.0],["2024-10-08",57.5904,57.6477,56.7027,56.7218,397500.0],["2024-10-09",56.3686,56.8077,56.254,56.5213,447100.0],["2024-10-10",56.6168,57.1609,56.6168,57.1418,429100.0],["2024-10-11",57.2277,57.8768,57.2277,57.6191,267300.0],["2024-10-14",57.7909,58.0868,57.705,57.8577,271000.0],["2024-10-15",57.5141,58.4973,57.4282,58.0964,437900.0],["2024-10-16",58.5641,59.576,58.5164,59.3373,506300.0],["2024-10-17",59.1846,59.7287,58.9841,59.5855,387800.0],["2024-10-18",59.6237,60.1774,59.2801,60.1678,442000.0],["2024-10-21",60.2442,60.6547,59.4901,59.7478,360400.0],["2024-10-22",59.7478,59.9387,59.3851,59.7001,359000.0],["2024-10-23",59.7669,60.1583,59.5283,60.0915,385700.0],["2024-10-24",60.0915,60.206,59.5569,59.8337,373600.0],["2024-10-25",59.6428,59.6428,58.9078,58.9746,276700.0],["2024-10-28",58.3637,58.86,57.8673,58.5164,329200.0],["2024-10-29",58.3732,58.4209,57.7432,58.2587,409900.0],["2024-10-30",58.2587,58.8982,57.9914,58.0964,366300.0],["2024-10-31",58.0773,58.7932,57.6,57.7814,494500.0],["2024-11-01",57.6859,57.8864,56.6168,56.7695,351800.0],["2024-11-04",56.7218,57.4568,56.6931,57.0845,296200.0],["2024-11-05",57.1132,57.7814,56.9509,57.7814,345900.0],["2024-11-06",58.8123,60.1774,58.7455,59.5474,644400.0],["2024-11-07",58.02,59.2705,56.149,56.2158,1224900.0],["2024-11-08",56.5404,57.1513,56.3017,56.7122,592200.0],["2024-11-11",57.0368,58.9269,56.884,58.6787,675600.0],["2024-11-12",58.4782,59.3851,58.3446,58.4878,535700.0],["2024-11-13",58.8219,58.9269,57.9914,58.1632,529300.0],["2024-11-14",58.2205,58.2968,57.4854,57.6859,306800.0],["2024-11-15",57.6286,58.3827,57.6191,58.3064,374500.0],["2024-11-18",58.6309,59.6428,58.3064,59.3946,386200.0],["2024-11-19",58.7837,59.3755,58.7455,59.1846,368900.0],["2024-11-20",59.1082,59.5569,58.4782,58.8696,487400.0],["2024-11-21",59.2801,60.7979,59.2514,60.626,696000.0],["2024-11-22",60.8838,61.3802,60.3969,61.3133,735300.0],["2024-11-25",61.5997,62.1057,60.9411,61.0842,693500.0],["2024-11-26",61.0079,61.1033,60.3683,60.5115,391800.0],["2024-11-27",60.8074,61.4374,60.521,60.5783,384200.0],["2024-11-29",61.1415,61.7143,60.7979,61.0651,259500.0],["2024-12-02",61.0938,61.132,59.2037,59.9101,487800.0],["2024-12-03",60.2633,60.2824,59.6524,59.8528,317200.0],["2024-12-04",59.1369,59.6237,58.7741,59.2132,280100.0],["2024-12-05",59.7669,60.1774,59.2705,59.3564,325400.0],["2024-12-06",59.2132,59.3183,57.7909,58.2491,317400.0],["2024-12-09",58.3159,59.0796,57.9723,58.3541,389200.0],["2024-12-10",58.5928,59.0032,57.8482,58.6882,353600.0],["2024-12-11",58.8123,59.1273,58.44,58.8314,776800.0],["2024-12-12",59.3564,59.5951,57.6,58.0296,464100.0],["2024-12-13",58.0391,58.8505,57.9914,58.5832,541100.0],["2024-12-16",58.2109,58.5641,57.915,58.1059,434700.0],["2024-12-17",57.7527,58.125,57.4759,57.8768,671700.0],["2024-12-18",57.9436,58.23,56.3686,56.4163,486800.0],["2024-12-19",56.5404,57.3995,56.464,56.6359,635700.0],["2024-12-20",56.3304,57.6095,56.3304,57.2086,1881100.0],["2024-12-23",57.2086,57.7145,56.865,57.6286,354100.0],["2024-12-24",57.8482,58.3255,57.6573,58.2968,120000.0],["2024-12-26",58.1059,58.1346,57.705,57.8482,278900.0],["2024-12-27",57.5714,58.1346,57.3041,57.6191,341100.0],["2024-12-30",57.8005,58.7073,57.6191,58.1823,433200.0],["2024-12-31",58.5818,58.6107,57.879,58.4182,394600.0],["2025-01-02",58.938,59.1883,58.6781,59.0728,410000.0],["2025-01-03",59.0728,59.3135,58.7744,59.0632,331600.0],["2025-01-06",58.9573,59.3231,58.2256,58.447,627400.0],["2025-01-07",58.4567,59.1113,58.3315,58.9091,381700.0],["2025-01-08",58.5144,59.9681,58.4374,59.9489,520200.0],["2025-01-10",60.0548,60.7191,59.7178,60.2377,560800.0],["2025-01-13",60.5361,61.6144,60.5361,61.2967,636500.0],["2025-01-14",61.2871,62.7504,61.2871,62.6734,621700.0],["2025-01-15",63.4725,64.0694,63.1163,63.8768,942100.0],["2025-01-16",63.7613,65.4075,63.7613,65.3594,704400.0],["2025-01-17",65.1476,66.014,65.1476,65.7156,613800.0],["2025-01-21",66.2066,67.2271,66.0429,67.1693,638700.0],["2025-01-22",66.8131,67.1308,65.86,65.8696,786200.0],["2025-01-23",66.2162,66.9575,65.7637,66.8516,505700.0],["2025-01-24",67.3908,67.5063,66.7746,66.9286,690000.0],["2025-01-27",67.0827,67.3041,64.6085,65.5616,737500.0],["2025-01-28",65.2824,65.7156,64.8588,65.5038,679100.0],["2025-01-29",65.5808,66.2259,64.878,65.9082,798500.0],["2025-01-30",67.1019,70.4041,66.5243,67.6988,1417200.0],["2025-01-31",67.6026,67.8721,66.0911,67.4196,1274500.0],["2025-02-03",67.4004,69.3836,67.3907,69.2296,1082200.0],["2025-02-04",68.5749,69.8457,67.8625,69.7591,719300.0],["2025-02-05",70.0094,70.0382,69.3836,69.865,427900.0],["2025-02-06",70.1441,70.1441,68.7578,69.5376,405000.0],["2025-02-07",69.6917,69.9035,69.0274,69.2296,500000.0],["2025-02-10",69.4221,69.5858,68.9407,69.3643,546800.0],["2025-02-11",69.3355,69.8842,69.0659,69.8361,542800.0],["2025-02-12",69.2777,69.7205,68.7097,69.1525,628800.0],["2025-02-13",69.0563,69.6435,68.2476,69.5184,554500.0],["2025-02-14",69.7783,70.0382,69.2584,69.5087,458200.0],["2025-02-18",69.4991,70.664,68.7674,70.3848,471400.0],["2025-02-19",70.6159,70.8566,69.9227,70.6736,659300.0],["2025-02-20",70.2597,70.2597,69.3932,70.0382,522600.0],["2025-02-21",70.1826,70.2693,69.4702,69.9708,764000.0],["2025-02-24",69.8938,70.8084,69.6435,70.587,730500.0],["2025-02-25",70.7218,71.4438,69.9901,71.3187,686100.0],["2025-02-26",71.309,71.9156,70.8084,71.0298,760100.0],["2025-02-27",70.8373,71.309,70.6255,70.7988,661100.0],["2025-02-28",70.8951,72.4065,70.8951,72.3969,815000.0],["2025-03-03",72.1081,73.4174,71.9637,72.5317,772300.0],["2025-03-04",72.2044,72.9264,71.309,71.8867,811300.0],["2025-03-05",71.2128,72.1755,70.9913,71.9444,804700.0],["2025-03-06",71.7326,71.7711,70.3752,70.818,606900.0],["2025-03-07",71.001,72.1947,70.5966,71.3764,515200.0],["2025-03-10",71.3861,72.3199,71.155,71.5305,626200.0],["2025-03-11",71.5305,72.2429,71.0202,71.4246,577600.0],["2025-03-12",71.155,71.9059,70.4041,70.9143,645200.0],["2025-03-13",70.9336,72.0118,70.9336,71.877,634900.0],["2025-03-14",71.8771,73.7255,71.7615,73.61,525400.0],["2025-03-17",73.6388,74.9963,73.6388,74.1587,694000.0],["2025-03-18",73.9662,75.0348,73.6966,74.7652,727000.0],["2025-03-19",74.7556,76.0457,74.5053,75.7472,820500.0],["2025-03-20",75.4295,76.1708,75.3044,76.0649,634600.0],["2025-03-21",76.0553,76.3922,74.8904,75.2562,1464500.0],["2025-03-24",75.3621,76.2382,75.2851,75.3621,567900.0],["2025-03-25",75.3717,75.8627,74.7652,75.4103,556500.0],["2025-03-26",75.959,76.527,75.3525,75.9686,607400.0],["2025-03-27",76.2671,76.3922,75.3429,75.7472,443600.0],["2025-03-28",76.0456,76.1997,75.5643,75.8627,499200.0],["2025-03-31",76.0711,77.2243,75.8579,76.7397,901600.0],["2025-04-01",76.449,77.4375,76.1874,77.3309,635100.0],["2025-04-02",77.0304,77.6603,76.6428,77.4859,542000.0],["2025-04-03",75.8966,77.2436,75.6641,76.3618,965400.0],["2025-04-04",74.4624,75.228,69.559,70.7703,1340800.0],["2025-04-07",68.3671,72.253,67.7662,70.9835,1165000.0],["2025-04-08",72.66,72.9216,69.7625,70.7413,787200.0],["2025-04-09",69.6171,73.0088,68.7353,72.2917,763700.0],["2025-04-10",71.5068,72.3208,70.2277,71.6522,631700.0],["2025-04-11",72.6794,74.6853,72.0204,74.0942,796800.0],["2025-04-14",74.8307,75.6059,74.3946,75.1699,534500.0],["2025-04-15",74.9664,75.887,74.6756,75.6059,510400.0],["2025-04-16",76.0517,76.8851,75.9063,76.294,642900.0],["2025-04-17",76.2552,77.6119,76.2552,76.5071,603600.0],["2025-04-21",76.3909,76.3909,74.1911,74.9179,555900.0],["2025-04-22",75.6253,76.5072,75.102,75.7804,871700.0],["2025-04-23",75.6447,76.2261,74.8598,75.3443,686300.0],["2025-04-24",75.2861,75.7513,74.2202,75.5478,486000.0],["2025-04-25",75.383,75.9257,75.0342,75.4896,374700.0],["2025-04-28",75.4121,75.9839,75.0439,75.9257,746600.0],["2025-04-29",75.0342,75.7513,74.7241,75.2474,532200.0],["2025-04-30",75.1505,75.4121,73.3868,74.4043,1123700.0],["2025-05-01",73.6387,77.1952,73.6387,76.7494,1147300.0],["2025-05-02",77.0498,80.1411,76.2261,79.8892,1093100.0],["2025-05-05",79.4628,80.0733,77.8154,79.8601,742200.0],["2025-05-06",79.9764,80.1314,79.3077,79.5403,652700.0],["2025-05-07",79.8407,80.3737,79.3853,79.9279,498900.0],["2025-05-08",80.4125,80.771,78.6682,78.9104,475200.0],["2025-05-09",78.9879,79.7729,78.6488,79.4822,666300.0],["2025-05-12",79.2593,79.4046,77.67,77.922,675000.0],["2025-05-13",78.0092,78.3678,76.982,77.2146,555800.0],["2025-05-14",77.0111,77.3502,75.8094,76.9432,551500.0],["2025-05-15",77.3987,78.9783,77.3987,78.5131,695500.0],["2025-05-16",78.5131,78.8329,78.2805,78.7069,437900.0],["2025-05-19",78.5325,79.017,77.9317,78.8814,411200.0],["2025-05-20",78.7166,79.3465,78.5131,78.7845,352500.0],["2025-05-21",78.7844,79.2302,78.3096,78.8038,473100.0],["2025-05-22",78.5519,78.7457,77.3987,78.0577,283700.0],["2025-05-23",79.1333,80.1702,78.5519,79.8698,480300.0],["2025-05-27",80.4318,80.8195,79.8795,80.5966,407300.0],["2025-05-28",80.4415,80.5384,79.143,79.424,369800.0],["2025-05-29",79.1527,79.5403,78.6585,79.4628,393300.0],["2025-05-30",79.4919,80.0539,79.1139,79.9861,510500.0],["2025-06-02",80.4609,80.8873,79.6857,80.6935,368100.0],["2025-06-03",80.7516,81.6625,80.2865,81.0714,491900.0],["2025-06-04",80.9939,81.052,79.2787,79.298,341500.0],["2025-06-05",79.4337,79.6275,78.4162,79.0752,329700.0],["2025-06-06",79.6566,80.1314,79.143,79.9764,325600.0],["2025-06-09",79.7244,80.3931,78.5131,79.6372,368100.0],["2025-06-10",79.7147,80.1314,79.2205,79.4725,329500.0],["2025-06-11",79.5597,79.8504,79.298,79.4822,397000.0],["2025-06-12",79.4143,81.9823,79.1721,81.5559,613200.0],["2025-06-13",81.8854,81.9533,80.7419,81.5463,428200.0],["2025-06-16",81.5366,81.9726,80.8001,81.1586,370200.0],["2025-06-17",81.1586,82.0405,80.7032,81.9533,448900.0],["2025-06-18",82.2052,83.1452,81.6916,82.777,694800.0],["2025-06-20",82.9126,83.5037,82.3215,83.0386,676100.0],["2025-06-23",83.2033,83.7751,82.8836,83.3487,1026200.0],["2025-06-24",82.806,83.6879,82.651,82.806,573800.0],["2025-06-25",82.3796,82.4475,80.9648,81.052,464100.0],["2025-06-26",81.0908,81.837,81.0908,81.7304,451000.0],["2025-06-27",81.7304,82.7867,81.7013,82.3312,646800.0],["2025-06-30",82.2678,82.6286,81.829,82.6091,462200.0],["2025-07-01",83.4966,83.4966,81.5462,81.8777,1561200.0],["2025-07-02",81.6632,82.1118,80.1614,81.8485,754400.0],["2025-07-03",81.9752,82.6871,81.9752,82.1215,451200.0],["2025-07-07",82.0435,82.9114,81.3024,81.6047,551100.0],["2025-07-08",81.1853,81.5949,80.3174,80.727,551900.0],["2025-07-09",80.6977,80.7855,79.7713,80.1809,462300.0],["2025-07-10",79.586,80.4247,79.2739,80.1516,540200.0],["2025-07-11",80.0639,81.2243,79.7225,80.766,582200.0],["2025-07-14",80.7758,82.1605,80.6587,81.985,423300.0],["2025-07-15",84.6083,87.5924,84.0622,86.6172,1963700.0],["2025-07-16",87.1145,87.3193,85.759,86.1198,858700.0],["2025-07-17",85.8175,86.1491,85.1739,85.8468,692600.0],["2025-07-18",86.2466,86.978,85.7493,86.9585,647800.0],["2025-07-21",86.5489,86.9488,85.8468,86.3831,650200.0],["2025-07-22",86.1491,87.1633,85.8078,86.3149,607100.0],["2025-07-23",86.0808,86.6855,85.2129,85.408,493300.0],["2025-07-24",85.5835,85.9833,84.9691,85.0179,421400.0],["2025-07-25",85.2227,85.2714,84.0914,84.3742,412000.0],["2025-07-28",84.6668,84.9008,83.6623,83.8574,640300.0],["2025-07-29",85.3299,86.1686,84.3547,85.6517,773300.0],["2025-07-30",85.4665,86.5002,85.4665,86.1296,711400.0],["2025-07-31",84.1012,86.1784,83.2918,84.6375,1228100.0],["2025-08-01",84.6375,84.8228,83.048,84.501,892200.0],["2025-08-04",84.5205,85.4177,84.3157,85.1349,686700.0],["2025-08-05",85.1154,85.1836,83.9061,84.6083,667600.0],["2025-08-06",84.5595,85.5347,84.4132,84.8326,491300.0],["2025-08-07",84.8423,85.4177,84.5595,85.1446,687300.0],["2025-08-08",85.5932,86.3929,85.4567,85.7103,665500.0],["2025-08-11",85.8858,86.1491,85.2032,85.72,731400.0],["2025-08-12",85.837,85.8955,84.1597,85.5835,481200.0],["2025-08-13",85.603,86.1296,85.2519,85.8663,532000.0],["2025-08-14",85.8663,86.2369,85.3202,85.603,428500.0],["2025-08-15",85.3494,85.9248,84.4913,85.1836,563700.0],["2025-08-18",84.7156,84.9399,83.3113,83.3308,636000.0],["2025-08-19",82.9309,84.0134,82.8919,83.9842,589500.0],["2025-08-20",84.423,85.1934,84.0622,84.8813,851000.0],["2025-08-21",84.5985,85.4177,84.2572,85.2129,383000.0],["2025-08-22",85.7005,85.9833,84.5303,85.0569,450700.0],["2025-08-25",85.0374,85.486,84.3937,84.579,397500.0],["2025-08-26",84.696,85.0081,84.1694,84.7351,614300.0],["2025-08-27",84.579,85.3592,84.228,85.0959,515900.0],["2025-08-28",84.9106,85.0861,84.2572,84.7936,359000.0],["2025-08-29",84.6083,85.0471,84.3352,84.5888,406100.0],["2025-09-02",84.2377,85.3202,83.8671,84.9106,603500.0],["2025-09-03",84.6473,85.2714,83.477,83.8964,548300.0],["2025-09-04",84.4815,84.6766,83.5161,84.6668,539900.0],["2025-09-05",84.6473,85.1836,83.6721,84.4132,500200.0],["2025-09-08",84.1012,84.4913,82.8919,83.2528,381900.0],["2025-09-09",83.4673,84.384,83.3698,83.8769,473400.0],["2025-09-10",84.0622,84.9691,83.7696,84.9691,532900.0],["2025-09-11",84.9399,85.9931,84.5888,85.8468,446400.0],["2025-09-12",85.7785,86.4222,85.642,86.0321,368900.0],["2025-09-15",85.954,86.2076,85.3787,85.4567,401900.0],["2025-09-16",85.4567,85.6713,84.3742,84.6863,515800.0],["2025-09-17",84.7838,85.9736,84.7838,85.7688,523800.0],["2025-09-18",85.1251,86.0613,84.8813,85.2129,332900.0],["2025-09-19",85.2714,85.3982,84.0427,84.345,1125600.0],["2025-09-22",84.501,85.4372,84.2182,85.2714,402100.0],["2025-09-23",85.1934,87.2608,85.0276,87.2608,429100.0],["2025-09-24",87.3779,90.2644,87.2706,89.9134,815600.0],["2025-09-25",91.3859,91.7955,89.6598,90.2644,715900.0],["2025-09-26",90.6935,91.5322,90.3034,91.3957,516500.0],["2025-09-29",91.3957,91.5322,89.9621,90.7033,781300.0],["2025-09-30",90.4335,91.1103,90.2766,90.6003,418700.0],["2025-10-01",90.4041,92.0029,90.3453,90.6886,598000.0],["2025-10-02",90.5218,90.7278,89.6096,89.9431,420200.0],["2025-10-03",89.3056,89.8745,86.6279,86.8633,824800.0],["2025-10-06",87.1968,87.7853,85.9609,86.5102,629800.0],["2025-10-07",86.5592,87.5499,86.5592,87.4616,549200.0],["2025-10-08",87.6872,87.8637,86.0394,87.0595,809800.0],["2025-10-09",86.1865,86.7848,83.7148,84.166,755800.0],["2025-10-10",84.4014,85.0487,83.087,83.1165,420300.0],["2025-10-13",83.1165,83.911,82.4593,83.1655,445800.0],["2025-10-14",82.6555,83.2146,82.371,82.9007,367700.0],["2025-10-15",83.2734,85.4607,83.2734,84.5583,797800.0],["2025-10-16",84.5289,85.1076,83.2832,83.6069,535900.0],["2025-10-17",83.6069,84.2641,83.2146,84.0581,384700.0],["2025-10-20",84.8428,85.0978,83.8913,84.8133,341100.0],["2025-10-21",84.676,84.7447,80.0955,80.89,978700.0],["2025-10-22",81.4098,81.5668,80.2132,80.7232,457800.0],["2025-10-23",81.7237,81.8021,80.3309,80.527,506600.0],["2025-10-24",80.9684,81.5471,79.8601,80.1151,373400.0],["2025-10-27",80.0857,80.0857,79.1931,79.7816,567400.0],["2025-10-28",79.6639,79.7914,78.4281,78.7027,684300.0],["2025-10-29",78.4084,78.5261,77.0941,77.4864,743500.0],["2025-10-30",77.7218,78.7223,76.9078,77.8003,688200.0],["2025-10-31",77.9965,78.173,77.2412,77.3982,1073100.0],["2025-11-03",76.996,78.634,75.8386,78.3496,998600.0],["2025-11-04",78.3398,79.1343,76.9274,78.7321,713500.0],["2025-11-05",78.8302,79.0558,77.7807,77.8788,601700.0],["2025-11-06",78.8891,79.0754,76.2212,76.4958,913400.0],["2025-11-07",76.0152,77.8494,75.7405,77.8297,753800.0],["2025-11-10",77.8297,78.2809,77.0941,77.8984,669000.0],["2025-11-11",78.1927,78.6831,77.3589,78.5458,630000.0],["2025-11-12",78.3692,78.585,77.5747,77.9573,430900.0],["2025-11-13",78.1338,79.2716,77.8199,79.2323,615700.0],["2025-11-14",78.9773,79.713,78.4281,79.4776,452800.0],["2025-11-17",79.6443,80.1739,78.7125,78.9969,427900.0],["2025-11-18",78.9577,79.9287,78.5556,79.7718,450900.0],["2025-11-19",79.2912,80.1249,78.3104,78.5458,550000.0],["2025-11-20",78.6635,80.3701,78.6635,79.1343,448600.0],["2025-11-21",79.3599,79.762,78.5752,78.5948,410700.0],["2025-11-24",78.2613,78.8989,77.6042,78.1927,692700.0],["2025-11-25",78.124,79.3304,77.9769,79.0754,473600.0],["2025-11-26",79.046,80.5663,78.4575,80.0857,483800.0],["2025-11-28",80.3015,81.1156,79.9778,80.8703,236800.0],["2025-12-01",80.8703,81.2823,80.3211,80.6349,595600.0],["2025-12-02",80.1838,80.4094,79.3795,79.6051,780100.0],["2025-12-03",80.1249,81.0371,80.0072,80.9782,529600.0],["2025-12-04",79.8503,81.0273,79.8503,80.6349,519700.0],["2025-12-05",80.635,81.2137,80.1936,80.223,478600.0],["2025-12-08",79.8895,80.4192,79.3206,79.9091,558600.0],["2025-12-09",80.3211,81.2038,80.017,80.3211,582500.0],["2025-12-10",80.2917,80.6349,79.762,80.4486,521500.0],["2025-12-11",80.478,81.4392,80.0759,81.0273,692500.0],["2025-12-12",81.4098,82.2435,80.5369,80.6742,404200.0],["2025-12-15",80.7919,81.8904,80.5565,80.8213,578300.0],["2025-12-16",80.7134,81.2529,79.1441,79.6835,711800.0],["2025-12-17",80.1641,80.8017,79.9189,80.527,391000.0],["2025-12-18",80.4388,81.2823,80.2328,80.5859,547900.0],["2025-12-19",80.3407,80.6742,79.4677,79.4874,1568500.0],["2025-12-22",79.5953,81.1548,79.5953,80.5761,1088000.0],["2025-12-23",80.8703,81.2333,80.478,80.7625,547300.0],["2025-12-24",80.9586,80.9586,79.7032,80.017,260700.0],["2025-12-26",79.9582,80.3407,78.9969,79.3795,390000.0],["2025-12-29",79.6737,79.8405,79.0754,79.3108,470000.0],["2025-12-30",79.6149,80.0661,79.2618,79.6639,560500.0],["2025-12-31",79.6787,79.6787,78.4643,79.0468,492700.0],["2026-01-02",79.0172,81.3868,78.4544,81.0215,734400.0],["2026-01-05",81.4856,81.4856,79.7478,80.9326,1072000.0],["2026-01-06",80.5575,81.061,77.4276,78.484,2439400.0],["2026-01-07",78.6223,79.2245,77.4868,77.7139,786700.0],["2026-01-08",77.5856,78.178,76.8154,77.1116,805900.0],["2026-01-09",77.3881,78.0299,77.1511,77.3782,589300.0],["2026-01-12",77.5856,78.3359,77.1807,77.7337,644400.0],["2026-01-13",77.941,79.2443,77.5658,78.8395,563300.0],["2026-01-14",78.8987,80.0342,78.642,79.5405,675900.0],["2026-01-15",79.2147,80.9129,78.8691,80.2613,768100.0],["2026-01-16",79.738,80.4291,79.5109,80.1823,759300.0],["2026-01-20",80.36,81.2091,79.6096,79.8466,657500.0],["2026-01-21",80.9129,82.7395,80.4587,81.8805,880800.0],["2026-01-22",82.0681,82.7691,79.6392,80.5377,744700.0],["2026-01-23",81.1104,81.1104,80.1132,80.6364,939900.0],["2026-01-26",81.1499,82.0089,80.7846,81.8706,914400.0],["2026-01-27",81.8015,82.2458,80.8043,82.1175,490100.0],["2026-01-28",82.2162,82.3149,81.0807,82.0385,1056000.0],["2026-01-29",80.6661,83.7268,80.6661,82.937,1131900.0],["2026-01-30",82.9567,83.4109,81.4954,82.6901,1214800.0],["2026-02-02",82.1767,82.8284,80.8734,81.9792,1226900.0],["2026-02-03",82.0977,83.3615,81.92,82.3742,737400.0],["2026-02-04",83.0554,83.6281,81.9792,83.0949,829400.0],["2026-02-05",83.4504,84.4575,83.0653,83.5886,527000.0],["2026-02-06",84.5661,85.7608,84.4279,84.6846,1022900.0],["2026-02-09",84.7932,85.2572,83.8058,83.9144,620300.0],["2026-02-10",84.3587,84.4476,83.1147,83.8058,530900.0],["2026-02-11",84.2205,84.5068,83.5294,83.9835,610100.0],["2026-02-12",84.1711,85.1289,84.1316,84.5266,651000.0],["2026-02-13",84.2205,86.7975,83.9539,86.2347,546100.0],["2026-02-17",86.2939,86.9061,85.2079,86.0668,531300.0],["2026-02-18",86.3532,86.4914,85.1091,85.1684,780700.0],["2026-02-19",85.7904,87.0147,85.583,86.7679,616600.0],["2026-02-20",87.2714,88.0119,86.3038,87.9033,779900.0],["2026-02-23",88.318,89.0585,86.363,86.4815,701300.0],["2026-02-24",86.5506,87.3899,85.5041,86.4618,511000.0],["2026-02-25",86.4618,88.0711,84.9808,87.3603,720500.0],["2026-02-26",87.2122,88.3674,87.0147,87.9033,590400.0],["2026-02-27",88.6636,90.3025,87.9724,89.878,813400.0],["2026-03-02",90.8258,91.7934,89.5917,91.4874,790600.0],["2026-03-03",91.4183,92.0502,90.2532,91.7441,913600.0],["2026-03-04",91.517,92.6228,90.8456,92.3464,773900.0],["2026-03-05",91.9712,92.455,91.5269,91.6157,682400.0],["2026-03-06",91.5269,92.4451,90.4803,91.7539,797500.0],["2026-03-09",92.0896,92.0896,90.8555,91.7145,962600.0],["2026-03-10",91.122,92.218,89.8681,90.0162,697200.0],["2026-03-11",89.7299,91.4182,89.2658,91.2405,632700.0],["2026-03-12",91.3689,93.4917,91.2307,92.5537,843700.0],["2026-03-13",93.3633,95.5552,93.077,95.0813,812300.0],["2026-03-16",95.5453,95.8317,93.0967,93.4127,826300.0],["2026-03-17",93.8965,93.8965,92.0896,92.2674,684300.0],["2026-03-18",92.1588,92.1588,90.6284,91.2307,683200.0],["2026-03-19",91.7046,93.0869,90.9345,92.2871,776400.0],["2026-03-20",91.7737,92.9388,90.421,90.5395,2547500.0],["2026-03-23",90.7271,93.1659,90.5296,91.8823,926200.0],["2026-03-24",92.0008,94.0841,90.9838,93.5805,913700.0],["2026-03-25",93.5312,94.1433,92.9486,93.2053,794700.0],["2026-03-26",93.2745,93.8965,93.0276,93.4818,548400.0],["2026-03-27",93.7188,94.321,92.9585,94.0841,550000.0],["2026-03-30",95.0912,95.0912,93.3337,93.7879,533700.0],["2026-03-31",94.2198,94.5971,92.4822,93.2964,1146900.0],["2026-04-01",92.4524,93.4453,91.8169,92.2141,661200.0],["2026-04-02",93.5347,94.3588,92.79,93.773,586800.0],["2026-04-06",93.7134,94.1205,93.1872,93.7333,378100.0],["2026-04-07",94.3489,96.0269,94.3191,95.3021,642100.0],["2026-04-08",92.7105,95.4213,92.7105,94.9049,865600.0],["2026-04-09",94.9347,95.6298,94.1404,94.3588,539100.0],["2026-04-10",93.8028,94.4978,92.9886,93.2864,410600.0],["2026-04-13",93.2864,93.5545,90.0395,90.5956,682800.0],["2026-04-14",89.8509,90.7346,88.9672,89.3743,511300.0],["2026-04-15",88.3813,89.7218,87.9246,88.8579,1142200.0],["2026-04-16",88.5899,89.6324,88.4707,88.5203,464300.0],["2026-04-17",87.2395,87.8253,85.6905,86.8919,752700.0],["2026-04-20",87.0508,87.8551,85.9685,86.0579,698000.0],["2026-04-21",86.465,86.7331,85.333,85.6508,835300.0],["2026-04-22",86.2763,86.7529,85.4422,86.3359,779500.0],["2026-04-23",87.0707,88.7587,86.9217,88.5203,730800.0],["2026-04-24",86.4054,88.7984,86.4054,87.5572,604200.0],["2026-04-27",88.4608,89.2253,88.0437,88.2225,549300.0],["2026-04-28",89.4934,89.4934,88.4409,88.5899,655200.0],["2026-04-29",88.8877,89.3246,87.3189,87.448,1308800.0],["2026-04-30",86.6139,87.7657,83.5259,83.784,1863300.0],["2026-05-01",83.6847,84.1316,82.1159,82.3939,1331700.0],["2026-05-04",82.4138,84.0521,82.1655,82.4336,682400.0],["2026-05-05",82.0464,82.9301,81.1329,81.4606,724200.0],["2026-05-06",80.1697,81.4904,80.14,80.9343,999500.0],["2026-05-07",80.4081,80.7953,79.0676,79.6534,1178500.0],["2026-05-08",80.0109,80.3286,78.9087,78.9584,739200.0],["2026-05-11",79.5839,80.2293,78.6605,78.8789,566400.0],["2026-05-12",79.1172,80.0804,78.7399,79.8321,655300.0],["2026-05-13",79.6336,80.6166,79.2066,80.0903,808000.0],["2026-05-14",78.6803,81.3216,78.6803,80.9343,817500.0],["2026-05-15",81.4804,81.818,80.2889,80.6563,910600.0],["2026-05-18",81.0237,82.801,81.0237,82.3542,954200.0],["2026-05-19",82.6223,84.5982,82.2748,84.0025,945500.0],["2026-05-20",83.794,83.9826,81.0733,81.6492,1266400.0],["2026-05-21",81.3613,81.5201,79.8024,80.696,2116500.0],["2026-05-22",80.6662,81.113,79.6336,80.3485,739200.0],["2026-05-26",80.0605,80.3683,78.9981,79.2761,577400.0],["2026-05-27",78.4917,79.1569,77.6278,77.747,733900.0],["2026-05-28",77.7668,77.9356,77.0519,77.5683,651000.0],["2026-05-29",77.2704,77.7668,76.5257,76.7044,923400.0],["2026-06-01",76.7044,77.0916,76.2079,76.3966,656900.0],["2026-06-02",75.9597,76.5753,75.3143,75.9001,993200.0],["2026-06-03",76.2774,77.6576,75.8107,76.903,858100.0],["2026-06-04",75.92,77.5385,75.92,76.764,737600.0],["2026-06-05",77.2108,77.608,76.7342,76.8732,625000.0],["2026-06-08",76.8236,77.3995,75.6916,75.8108,475100.0],["2026-06-09",75.7611,76.9626,75.3242,76.2675,604000.0],["2026-06-10",77.0221,77.6179,76.4264,76.5852,702300.0],["2026-06-11",77.0817,78.3427,76.2079,76.2576,636200.0],["2026-06-12",76.3867,77.4491,75.9597,77.0023,553200.0],["2026-06-15",75.4533,76.8037,75.1356,76.2973,540900.0],["2026-06-16",75.9398,77.0221,75.7015,76.2377,526400.0],["2026-06-17",75.6916,76.2278,74.7384,75.4036,565700.0],["2026-06-18",75.1355,75.3838,74.6391,75.354,893100.0],["2026-06-22",75.2249,75.8207,74.9072,75.5824,850700.0],["2026-06-23",75.7512,76.6547,75.4732,76.5257,618100.0],["2026-06-24",76.1583,76.5654,75.4632,76.0888,607100.0],["2026-06-25",76.0292,77.1115,75.5724,75.9696,783900.0],["2026-06-26",76.4065,77.8959,76.3668,77.8959,1621600.0],["2026-06-29",77.2009,78.0647,76.8831,78.025,824900.0],["2026-06-30",77.75,78.5,77.01,77.21,729500.0],["2026-07-01",77.18,78.08,77.18,77.5,696700.0],["2026-07-02",78.12,79.37,77.89,79.34,677900.0],["2026-07-06",78.69,79.04,78.19,78.23,555648.611887],["2026-07-07",79.05,80.465,78.52,80.04,671206.340462],["2026-07-08",80.66,80.66,79.01,79.01,700803.056113],["2026-07-09",78.7,79.8,78.38,79.02,690582.331329],["2026-07-10",79.1,79.75,78.39,79.1,584578.497667],["2026-07-13",79.67,81.2,79.5301,80.91,659102.680565],["2026-07-14",80.57,81.02,79.3,79.86,545618.311511],["2026-07-15",79.9,80.325,79.285,79.99,629885.054222],["2026-07-16",80.4,82.3,80.05,81.64,976356.031792],["2026-07-17",82.55,83.08,80.73,80.94,878583.249924],["2026-07-20",80.95,81.59,80.87,81.16,602117.879233],["2026-07-21",80.85,81.27,80.67,80.88,510021.910462],["2026-07-22",81.78,82.95,81.19,82.86,546776.993674],["2026-07-23",83.14,83.7,81.79,82.06,623126.206139],["2026-07-24",82.3,83.02,82,82.49,492611.09292],["2026-07-27",81.85,82.0299,80.66,80.74,410658.368453],["2026-07-28",81.17,82.55,80.83,81.39,666763.329702],["2026-07-29",82.07,82.47,80.84,80.94,1130240.408748],["2026-07-30",79.37,82.57,79.35,82.47,1017215.901019],["2026-07-31",81.76,82.42,81.08,82.31,1264979.482873],["2026-08-03",81.76,83.575,81.46,82.76,914690.309388],["2026-08-04",81.69,82.23,80.85,81.59,667495.700519],["2026-08-05",81.76,81.76,78.75,78.9,895429.187341],["2026-08-06",80.09,80.77,79.233,80.63,620607.454192],["2026-08-07",80.12,81.49,79.915,80.54,673682.869052],["2026-08-10",80.72,81.26,80.325,80.87,78442.423653],["2026-08-11",81.7,82.29,81.17,82.25,519725.609715],["2026-08-12",81.5,82.14,80.87,81.72,609339.94223],["2026-08-13",81.54,82.16,81.04,81.51,381420.669653],["2026-08-14",81.46,82.135,81.41,81.92,290225.930061],["2026-08-17",81.7,81.935,80.88,81.82,446229.740331],["2026-08-18",82.69,84.065,82.38,83.37,612174.970311],["2026-08-19",83.83,84.535,83.33,83.58,551640.769391],["2026-08-20",83.8,84.99,83.61,83.94,371147.223288],["2026-08-21",84.27,84.27,82.23,82.48,475635.218509],["2026-08-24",82.48,83.0099,81.83,82.46,405799.063083],["2026-08-25",82.21,82.58,81.7,82.14,365387.007141],["2026-08-26",82.17,83.77,82.17,83.52,416837.542956],["2026-08-27",82.82,83.28,81.93,82.87,349388.083424],["2026-08-28",83.15,83.61,82.79,82.97,405871.866812],["2026-08-31",83.44,83.73,82.83,83.06,514210.337954],["2026-09-01",83.8,84.29,83.3,83.83,379546.525662],["2026-09-02",83.64,84.085,82.4445,83.21,428471.301743],["2026-09-03",83.58,84.29,83.24,83.53,584304.098585],["2026-09-04",83,83.65,82.66,83.32,444143.355342],["2026-09-08",83.8,84.19,83.46,83.81,329709.172247],["2026-09-09",84.34,84.35,82.25,82.45,504443.309724],["2026-09-10",83.18,83.365,81.72,82.33,470713.427929],["2026-09-11",82.5,82.99,80.87,81,527013.385681],["2026-09-14",81.95,82.04,80.42,80.72,456056.743824]]}