{"t":"OTTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.9368,0.9368,0.9368,0.9368,5600.0],["1973-02-22",0.9257,0.9257,0.9257,0.9257,6800.0],["1973-02-23",0.898,0.898,0.898,0.898,4800.0],["1973-02-26",0.8869,0.8869,0.8869,0.8869,5200.0],["1973-02-27",0.9036,0.9036,0.9036,0.9036,9600.0],["1973-02-28",0.9091,0.9091,0.9091,0.9091,4000.0],["1973-03-01",0.9091,0.9091,0.9091,0.9091,5600.0],["1973-03-02",0.9091,0.9091,0.9091,0.9091,1600.0],["1973-03-05",0.9091,0.9091,0.9091,0.9091,1600.0],["1973-03-06",0.9091,0.9091,0.9091,0.9091,1200.0],["1973-03-07",0.9091,0.9091,0.9091,0.9091,6800.0],["1973-03-08",0.9036,0.9036,0.9036,0.9036,3600.0],["1973-03-09",0.898,0.898,0.898,0.898,5200.0],["1973-03-12",0.9091,0.9091,0.9091,0.9091,800.0],["1973-03-13",0.9146,0.9146,0.9146,0.9146,6000.0],["1973-03-14",0.9424,0.9424,0.9424,0.9424,13600.0],["1973-03-15",0.9479,0.9479,0.9479,0.9479,5200.0],["1973-03-16",0.9424,0.9424,0.9424,0.9424,6400.0],["1973-03-19",0.9313,0.9313,0.9313,0.9313,9200.0],["1973-03-20",0.9257,0.9257,0.9257,0.9257,400.0],["1973-03-21",0.9257,0.9257,0.9257,0.9257,5600.0],["1973-03-22",0.9202,0.9202,0.9202,0.9202,2000.0],["1973-03-23",0.9202,0.9202,0.9202,0.9202,1200.0],["1973-03-26",0.9202,0.9202,0.9202,0.9202,2000.0],["1973-03-27",0.9257,0.9257,0.9257,0.9257,2400.0],["1973-03-28",0.9257,0.9257,0.9257,0.9257,4400.0],["1973-03-29",0.959,0.959,0.959,0.959,14000.0],["1973-03-30",0.9645,0.9645,0.9645,0.9645,16800.0],["1973-04-02",0.9645,0.9645,0.9645,0.9645,2000.0],["1973-04-03",0.9645,0.9645,0.9645,0.9645,8800.0],["1973-04-04",0.9645,0.9645,0.9645,0.9645,1600.0],["1973-04-05",0.9534,0.9534,0.9534,0.9534,3200.0],["1973-04-06",0.9534,0.9534,0.9534,0.9534,1600.0],["1973-04-09",0.959,0.959,0.959,0.959,5200.0],["1973-04-10",0.9701,0.9701,0.9701,0.9701,12400.0],["1973-04-11",0.9534,0.9534,0.9534,0.9534,6000.0],["1973-04-12",0.9534,0.9534,0.9534,0.9534,2000.0],["1973-04-13",0.959,0.959,0.959,0.959,2800.0],["1973-04-16",0.9534,0.9534,0.9534,0.9534,4000.0],["1973-04-17",0.9534,0.9534,0.9534,0.9534,1200.0],["1973-04-18",0.9534,0.9534,0.9534,0.9534,9200.0],["1973-04-19",0.9534,0.9534,0.9534,0.9534,400.0],["1973-04-23",0.9534,0.9534,0.9534,0.9534,1200.0],["1973-04-24",0.9479,0.9479,0.9479,0.9479,18000.0],["1973-04-25",0.9313,0.9313,0.9313,0.9313,7600.0],["1973-04-26",0.9257,0.9257,0.9257,0.9257,2000.0],["1973-04-27",0.9202,0.9202,0.9202,0.9202,2000.0],["1973-04-30",0.9146,0.9146,0.9146,0.9146,2000.0],["1973-05-01",0.9146,0.9146,0.9146,0.9146,2800.0],["1973-05-02",0.8703,0.8703,0.8703,0.8703,13200.0],["1973-05-03",0.8869,0.9091,0.8869,0.8869,5200.0],["1973-05-04",0.8869,0.9091,0.8869,0.8869,800.0],["1973-05-07",0.8925,0.9146,0.8925,0.8925,2000.0],["1973-05-08",0.9146,0.9368,0.9146,0.9146,8000.0],["1973-05-09",0.9146,0.9313,0.9091,0.9091,1600.0],["1973-05-10",0.9091,0.9202,0.898,0.898,6400.0],["1973-05-11",0.898,0.9091,0.8869,0.8869,6800.0],["1973-05-14",0.8869,0.8925,0.8703,0.8703,5600.0],["1973-05-15",0.8703,0.8814,0.8592,0.8592,5600.0],["1973-05-16",0.8592,0.8592,0.837,0.837,13200.0],["1973-05-17",0.8648,0.8869,0.8648,0.8648,9200.0],["1973-05-18",0.8648,0.8648,0.8426,0.8426,4000.0],["1973-05-21",0.8426,0.8537,0.8315,0.8315,26400.0],["1973-05-22",0.8592,0.8814,0.8592,0.8592,16800.0],["1973-05-23",0.8648,0.8869,0.8648,0.8648,6000.0],["1973-05-24",0.8814,0.9036,0.8814,0.8814,9600.0],["1973-05-25",0.8869,0.9091,0.8869,0.8869,7200.0],["1973-05-29",0.8869,0.8925,0.8703,0.8703,11600.0],["1973-05-30",0.8758,0.898,0.8758,0.8758,3200.0],["1973-05-31",0.8758,0.898,0.8758,0.8758,4800.0],["1973-06-01",0.8814,0.9036,0.8814,0.8814,26400.0],["1973-06-04",0.8814,0.898,0.8758,0.8758,14000.0],["1973-06-05",0.8814,0.9036,0.8814,0.8814,18000.0],["1973-06-06",0.8814,0.898,0.8758,0.8758,19200.0],["1973-06-07",0.8758,0.898,0.8758,0.8758,13200.0],["1973-06-08",0.8814,0.9036,0.8814,0.8814,9600.0],["1973-06-11",0.8869,0.9091,0.8869,0.8869,41200.0],["1973-06-12",0.8925,0.9146,0.8925,0.8925,6400.0],["1973-06-13",0.8925,0.9091,0.8869,0.8869,14400.0],["1973-06-14",0.8869,0.9036,0.8814,0.8814,9200.0],["1973-06-15",0.8814,0.898,0.8758,0.8758,9600.0],["1973-06-18",0.8758,0.898,0.8758,0.8758,4800.0],["1973-06-19",0.8814,0.9036,0.8814,0.8814,4000.0],["1973-06-20",0.8869,0.9091,0.8869,0.8869,7600.0],["1973-06-21",0.8869,0.898,0.8758,0.8758,5200.0],["1973-06-22",0.8758,0.898,0.8758,0.8758,1600.0],["1973-06-25",0.8758,0.898,0.8758,0.8758,12400.0],["1973-06-26",0.8758,0.898,0.8758,0.8758,1200.0],["1973-06-27",0.8758,0.898,0.8758,0.8758,1200.0],["1973-06-28",0.8758,0.898,0.8758,0.8758,1600.0],["1973-06-29",0.8758,0.898,0.8758,0.8758,5200.0],["1973-07-02",0.8758,0.898,0.8758,0.8758,5600.0],["1973-07-03",0.8758,0.898,0.8758,0.8758,8000.0],["1973-07-05",0.8814,0.9036,0.8814,0.8814,6400.0],["1973-07-06",0.8814,0.9036,0.8814,0.8814,3600.0],["1973-07-09",0.8814,0.9036,0.8814,0.8814,2400.0],["1973-07-10",0.8925,0.9146,0.8925,0.8925,4000.0],["1973-07-11",0.8925,0.9146,0.8925,0.8925,6400.0],["1973-07-12",0.8925,0.9091,0.8869,0.8869,6000.0],["1973-07-13",0.8925,0.9146,0.8925,0.8925,12000.0],["1973-07-16",0.8925,0.9091,0.8869,0.8869,5600.0],["1973-07-17",0.8925,0.9146,0.8925,0.8925,4800.0],["1973-07-18",0.898,0.9202,0.898,0.898,5200.0],["1973-07-19",0.9036,0.9257,0.9036,0.9036,6800.0],["1973-07-20",0.9036,0.9146,0.8925,0.8925,4800.0],["1973-07-23",0.8925,0.9146,0.8925,0.8925,1200.0],["1973-07-24",0.8925,0.9091,0.8869,0.8869,6000.0],["1973-07-25",0.8869,0.9091,0.8869,0.8869,1200.0],["1973-07-26",0.8925,0.9146,0.8925,0.8925,4000.0],["1973-07-27",0.8925,0.9146,0.8925,0.8925,2400.0],["1973-07-30",0.8925,0.9091,0.8869,0.8869,11200.0],["1973-07-31",0.8869,0.9091,0.8869,0.8869,1200.0],["1973-08-01",0.8869,0.9036,0.8814,0.8814,8800.0],["1973-08-02",0.8814,0.898,0.8758,0.8758,800.0],["1973-08-03",0.8758,0.898,0.8758,0.8758,5600.0],["1973-08-06",0.8758,0.8869,0.8648,0.8648,15600.0],["1973-08-07",0.8648,0.8869,0.8648,0.8648,8800.0],["1973-08-08",0.8648,0.8869,0.8648,0.8648,3200.0],["1973-08-09",0.8648,0.8758,0.8537,0.8537,4800.0],["1973-08-10",0.8537,0.8648,0.8426,0.8426,6800.0],["1973-08-13",0.8426,0.8648,0.8426,0.8426,6000.0],["1973-08-14",0.8426,0.8592,0.837,0.837,8000.0],["1973-08-15",0.837,0.8537,0.8315,0.8315,4400.0],["1973-08-16",0.8315,0.8537,0.8315,0.8315,4800.0],["1973-08-17",0.8315,0.8537,0.8315,0.8315,800.0],["1973-08-20",0.8315,0.8537,0.8315,0.8315,4800.0],["1973-08-21",0.8315,0.8481,0.826,0.826,4400.0],["1973-08-22",0.826,0.8481,0.826,0.826,2000.0],["1973-08-23",0.826,0.8481,0.826,0.826,8800.0],["1973-08-24",0.826,0.8481,0.826,0.826,10000.0],["1973-08-27",0.8259,0.837,0.8149,0.8149,8400.0],["1973-08-28",0.8149,0.837,0.8149,0.8149,4400.0],["1973-08-29",0.8315,0.8537,0.8315,0.8315,11200.0],["1973-08-30",0.8481,0.8703,0.8481,0.8481,7200.0],["1973-08-31",0.8481,0.8703,0.8481,0.8481,4400.0],["1973-09-04",0.8537,0.8758,0.8537,0.8537,4800.0],["1973-09-05",0.8592,0.8814,0.8592,0.8592,3200.0],["1973-09-06",0.8703,0.8925,0.8703,0.8703,8800.0],["1973-09-07",0.8758,0.898,0.8758,0.8758,2800.0],["1973-09-10",0.8814,0.9036,0.8814,0.8814,7200.0],["1973-09-11",0.8814,0.9036,0.8814,0.8814,2000.0],["1973-09-12",0.8869,0.9091,0.8869,0.8869,2800.0],["1973-09-13",0.8869,0.9091,0.8869,0.8869,2800.0],["1973-09-14",0.8925,0.9146,0.8925,0.8925,3600.0],["1973-09-17",0.8925,0.9146,0.8925,0.8925,800.0],["1973-09-18",0.8925,0.9146,0.8925,0.8925,2800.0],["1973-09-19",0.898,0.9202,0.898,0.898,1600.0],["1973-09-20",0.9036,0.9257,0.9036,0.9036,8400.0],["1973-09-21",0.9036,0.9257,0.9036,0.9036,8000.0],["1973-09-24",0.9036,0.9202,0.898,0.898,4800.0],["1973-09-25",0.898,0.9202,0.898,0.898,8800.0],["1973-09-26",0.898,0.9202,0.898,0.898,1600.0],["1973-09-27",0.898,0.9091,0.8869,0.8869,13600.0],["1973-09-28",0.8869,0.9091,0.8869,0.8869,11600.0],["1973-10-01",0.8869,0.9091,0.8869,0.8869,3600.0],["1973-10-02",0.8869,0.9091,0.8869,0.8869,2800.0],["1973-10-03",0.8869,0.9091,0.8869,0.8869,5600.0],["1973-10-04",0.8869,0.898,0.8758,0.8758,7200.0],["1973-10-05",0.8758,0.898,0.8758,0.8758,9200.0],["1973-10-08",0.8758,0.898,0.8758,0.8758,400.0],["1973-10-09",0.8758,0.898,0.8758,0.8758,1200.0],["1973-10-10",0.8758,0.898,0.8758,0.8758,1600.0],["1973-10-11",0.8814,0.9036,0.8814,0.8814,4000.0],["1973-10-12",0.8869,0.9091,0.8869,0.8869,6000.0],["1973-10-15",0.8869,0.9091,0.8869,0.8869,2800.0],["1973-10-16",0.8869,0.9091,0.8869,0.8869,3600.0],["1973-10-17",0.8869,0.9091,0.8869,0.8869,5600.0],["1973-10-18",0.8869,0.898,0.8758,0.8758,4800.0],["1973-10-19",0.8814,0.9036,0.8814,0.8814,2000.0],["1973-10-22",0.8814,0.898,0.8758,0.8758,2000.0],["1973-10-23",0.8758,0.898,0.8758,0.8758,3600.0],["1973-10-24",0.8758,0.898,0.8758,0.8758,3200.0],["1973-10-25",0.8814,0.9036,0.8814,0.8814,2400.0],["1973-10-26",0.8814,0.898,0.8758,0.8758,3600.0],["1973-10-29",0.8758,0.898,0.8758,0.8758,7200.0],["1973-10-30",0.8758,0.8869,0.8648,0.8648,4000.0],["1973-10-31",0.8648,0.8869,0.8648,0.8648,2400.0],["1973-11-01",0.8648,0.8814,0.8592,0.8592,4400.0],["1973-11-02",0.8592,0.8814,0.8592,0.8592,2000.0],["1973-11-05",0.8592,0.8814,0.8592,0.8592,1200.0],["1973-11-06",0.8592,0.8758,0.8537,0.8537,2400.0],["1973-11-07",0.8537,0.8648,0.8426,0.8426,10000.0],["1973-11-08",0.8426,0.8592,0.837,0.837,2000.0],["1973-11-09",0.837,0.8537,0.8315,0.8315,3200.0],["1973-11-12",0.8315,0.8481,0.826,0.826,9200.0],["1973-11-13",0.8259,0.8426,0.8204,0.8204,3200.0],["1973-11-14",0.8149,0.8149,0.7927,0.7927,12800.0],["1973-11-15",0.7927,0.8149,0.7927,0.7927,4800.0],["1973-11-16",0.7982,0.8204,0.7982,0.7982,4000.0],["1973-11-19",0.7982,0.8093,0.7871,0.7871,8000.0],["1973-11-20",0.7871,0.8093,0.7871,0.7871,11200.0],["1973-11-21",0.7982,0.8204,0.7982,0.7982,9600.0],["1973-11-23",0.7982,0.8204,0.7982,0.7982,1200.0],["1973-11-26",0.7982,0.8093,0.7871,0.7871,3200.0],["1973-11-27",0.7871,0.8093,0.7871,0.7871,3200.0],["1973-11-28",0.7982,0.8204,0.7982,0.7982,11600.0],["1973-11-29",0.7982,0.8149,0.7927,0.7927,2000.0],["1973-11-30",0.7982,0.8204,0.7982,0.7982,7600.0],["1973-12-03",0.7982,0.8149,0.7927,0.7927,5600.0],["1973-12-04",0.7927,0.8149,0.7927,0.7927,7200.0],["1973-12-05",0.7927,0.8038,0.7816,0.7816,4400.0],["1973-12-06",0.7816,0.8038,0.7816,0.7816,5200.0],["1973-12-07",0.8038,0.8259,0.8038,0.8038,9600.0],["1973-12-10",0.8149,0.837,0.8149,0.8149,14400.0],["1973-12-11",0.826,0.8481,0.826,0.826,5200.0],["1973-12-12",0.826,0.8481,0.826,0.826,6400.0],["1973-12-13",0.8259,0.8426,0.8204,0.8204,4400.0],["1973-12-14",0.8204,0.8426,0.8204,0.8204,3600.0],["1973-12-17",0.8204,0.8426,0.8204,0.8204,6000.0],["1973-12-18",0.8315,0.8537,0.8315,0.8315,5200.0],["1973-12-19",0.837,0.8592,0.837,0.837,1600.0],["1973-12-20",0.8481,0.8703,0.8481,0.8481,7600.0],["1973-12-21",0.8537,0.8758,0.8537,0.8537,7600.0],["1973-12-24",0.8592,0.8814,0.8592,0.8592,800.0],["1973-12-26",0.8648,0.8869,0.8648,0.8648,4000.0],["1973-12-27",0.8703,0.8925,0.8703,0.8703,2400.0],["1973-12-28",0.8758,0.898,0.8758,0.8758,5600.0],["1973-12-31",0.8758,0.8925,0.8703,0.8703,12800.0],["1974-01-02",0.8758,0.898,0.8758,0.8758,4400.0],["1974-01-03",0.9091,0.9313,0.9091,0.9091,10800.0],["1974-01-04",0.9202,0.9424,0.9202,0.9202,5600.0],["1974-01-07",0.9202,0.9424,0.9202,0.9202,6400.0],["1974-01-08",0.9202,0.9424,0.9202,0.9202,7600.0],["1974-01-09",0.9202,0.9368,0.9146,0.9146,4800.0],["1974-01-10",0.9146,0.9368,0.9146,0.9146,3200.0],["1974-01-11",0.9146,0.9313,0.9091,0.9091,4000.0],["1974-01-14",0.9091,0.9257,0.9036,0.9036,2800.0],["1974-01-15",0.9036,0.9091,0.8869,0.8869,6400.0],["1974-01-16",0.8869,0.9091,0.8869,0.8869,1200.0],["1974-01-17",0.8869,0.9091,0.8869,0.8869,2800.0],["1974-01-18",0.8869,0.8925,0.8703,0.8703,3600.0],["1974-01-21",0.8758,0.898,0.8758,0.8758,2800.0],["1974-01-22",0.8758,0.898,0.8758,0.8758,7600.0],["1974-01-23",0.8758,0.8925,0.8703,0.8703,400.0],["1974-01-24",0.8703,0.8869,0.8648,0.8648,3600.0],["1974-01-25",0.8814,0.9036,0.8814,0.8814,9200.0],["1974-01-28",0.8814,0.9036,0.8814,0.8814,4000.0],["1974-01-29",0.8814,0.9036,0.8814,0.8814,9200.0],["1974-01-30",0.8814,0.898,0.8758,0.8758,8400.0],["1974-01-31",0.8758,0.8925,0.8703,0.8703,1200.0],["1974-02-01",0.8703,0.8814,0.8592,0.8592,13600.0],["1974-02-04",0.8592,0.8758,0.8537,0.8537,2800.0],["1974-02-05",0.8592,0.8814,0.8592,0.8592,3200.0],["1974-02-06",0.8648,0.8869,0.8648,0.8648,1600.0],["1974-02-07",0.8758,0.898,0.8758,0.8758,6400.0],["1974-02-08",0.8758,0.898,0.8758,0.8758,6000.0],["1974-02-11",0.8814,0.9036,0.8814,0.8814,5600.0],["1974-02-12",0.8814,0.9036,0.8814,0.8814,2000.0],["1974-02-13",0.8814,0.898,0.8758,0.8758,4000.0],["1974-02-14",0.8758,0.898,0.8758,0.8758,2000.0],["1974-02-15",0.8758,0.898,0.8758,0.8758,800.0],["1974-02-19",0.8758,0.898,0.8758,0.8758,5600.0],["1974-02-20",0.8758,0.8869,0.8648,0.8648,4800.0],["1974-02-21",0.8648,0.8869,0.8648,0.8648,2800.0],["1974-02-22",0.8648,0.8869,0.8648,0.8648,3200.0],["1974-02-25",0.8648,0.8869,0.8648,0.8648,1200.0],["1974-02-26",0.8648,0.8869,0.8648,0.8648,2000.0],["1974-02-27",0.8648,0.8869,0.8648,0.8648,6800.0],["1974-02-28",0.8648,0.8869,0.8648,0.8648,3600.0],["1974-03-01",0.8703,0.8925,0.8703,0.8703,1200.0],["1974-03-04",0.8703,0.8925,0.8703,0.8703,1600.0],["1974-03-05",0.8703,0.8925,0.8703,0.8703,5200.0],["1974-03-06",0.8703,0.8925,0.8703,0.8703,800.0],["1974-03-07",0.8703,0.8869,0.8648,0.8648,13600.0],["1974-03-08",0.8648,0.8648,0.8426,0.8426,13600.0],["1974-03-11",0.8648,0.8869,0.8648,0.8648,18000.0],["1974-03-12",0.8703,0.8925,0.8703,0.8703,1200.0],["1974-03-13",0.8758,0.898,0.8758,0.8758,2400.0],["1974-03-14",0.8758,0.898,0.8758,0.8758,6000.0],["1974-03-15",0.8758,0.8925,0.8703,0.8703,4000.0],["1974-03-18",0.8703,0.8814,0.8592,0.8592,3600.0],["1974-03-19",0.8592,0.8703,0.8481,0.8481,4400.0],["1974-03-20",0.8537,0.8758,0.8537,0.8537,2000.0],["1974-03-21",0.8537,0.8758,0.8537,0.8537,2000.0],["1974-03-22",0.8537,0.8537,0.8537,0.8537,0.0],["1974-03-25",0.8592,0.8814,0.8592,0.8592,5200.0],["1974-03-26",0.8592,0.8814,0.8592,0.8592,1200.0],["1974-03-27",0.8592,0.8758,0.8537,0.8537,1600.0],["1974-03-28",0.8537,0.8648,0.8426,0.8426,2800.0],["1974-03-29",0.8426,0.8648,0.8426,0.8426,2400.0],["1974-04-01",0.8149,0.8149,0.7927,0.7927,12800.0],["1974-04-02",0.8038,0.8259,0.8038,0.8038,10800.0],["1974-04-03",0.8038,0.8259,0.8038,0.8038,3200.0],["1974-04-04",0.8038,0.8259,0.8038,0.8038,2400.0],["1974-04-05",0.8038,0.8149,0.7927,0.7927,7200.0],["1974-04-08",0.7871,0.7871,0.765,0.765,15200.0],["1974-04-09",0.765,0.7816,0.7594,0.7594,6000.0],["1974-04-10",0.7761,0.7982,0.7761,0.7761,22000.0],["1974-04-11",0.7761,0.7927,0.7761,0.7761,9200.0],["1974-04-15",0.7927,0.8149,0.7927,0.7927,5200.0],["1974-04-16",0.8204,0.8426,0.8204,0.8204,19600.0],["1974-04-17",0.8204,0.837,0.8149,0.8149,11200.0],["1974-04-18",0.8149,0.837,0.8149,0.8149,14000.0],["1974-04-19",0.8149,0.837,0.8149,0.8149,15600.0],["1974-04-22",0.8149,0.837,0.8149,0.8149,22000.0],["1974-04-23",0.7982,0.7982,0.7761,0.7761,34400.0],["1974-04-24",0.7761,0.7871,0.765,0.765,41600.0],["1974-04-25",0.765,0.7871,0.765,0.765,6400.0],["1974-04-26",0.7816,0.8038,0.7816,0.7816,10000.0],["1974-04-29",0.7871,0.8093,0.7871,0.7871,14400.0],["1974-04-30",0.8038,0.8259,0.8038,0.8038,13600.0],["1974-05-01",0.8038,0.8259,0.8038,0.8038,30800.0],["1974-05-02",0.8038,0.8204,0.7982,0.7982,5600.0],["1974-05-03",0.7982,0.8149,0.7927,0.7927,4400.0],["1974-05-06",0.7927,0.8149,0.7927,0.7927,2400.0],["1974-05-07",0.7927,0.8149,0.7927,0.7927,6000.0],["1974-05-08",0.7982,0.8204,0.7982,0.7982,12000.0],["1974-05-09",0.7982,0.8093,0.7871,0.7871,8400.0],["1974-05-10",0.7927,0.8149,0.7927,0.7927,9200.0],["1974-05-13",0.7927,0.8149,0.7927,0.7927,7200.0],["1974-05-14",0.7927,0.8093,0.7871,0.7871,8800.0],["1974-05-15",0.7871,0.8093,0.7871,0.7871,2000.0],["1974-05-16",0.7871,0.8093,0.7871,0.7871,4800.0],["1974-05-17",0.7871,0.7982,0.7761,0.7761,8800.0],["1974-05-20",0.7761,0.7871,0.765,0.765,8400.0],["1974-05-21",0.765,0.7816,0.7594,0.7594,7600.0],["1974-05-22",0.7594,0.7816,0.7594,0.7594,1600.0],["1974-05-23",0.7594,0.7816,0.7594,0.7594,15600.0],["1974-05-24",0.7594,0.7816,0.7594,0.7594,5200.0],["1974-05-28",0.7594,0.7761,0.7539,0.7539,9600.0],["1974-05-29",0.7539,0.7761,0.7539,0.7539,4400.0],["1974-05-30",0.7705,0.7927,0.7705,0.7705,21200.0],["1974-05-31",0.7705,0.7871,0.765,0.765,8400.0],["1974-06-03",0.7927,0.8149,0.7927,0.7927,25600.0],["1974-06-04",0.7982,0.8204,0.7982,0.7982,4000.0],["1974-06-05",0.8149,0.837,0.8149,0.8149,11200.0],["1974-06-06",0.8149,0.8259,0.8038,0.8038,12800.0],["1974-06-07",0.8038,0.8259,0.8038,0.8038,5200.0],["1974-06-10",0.8038,0.8259,0.8038,0.8038,6000.0],["1974-06-11",0.8093,0.8315,0.8093,0.8093,5600.0],["1974-06-12",0.8093,0.8259,0.8038,0.8038,6000.0],["1974-06-13",0.8038,0.8259,0.8038,0.8038,800.0],["1974-06-14",0.8038,0.8259,0.8038,0.8038,11600.0],["1974-06-17",0.7927,0.7927,0.7705,0.7705,14800.0],["1974-06-18",0.7705,0.7871,0.765,0.765,9600.0],["1974-06-19",0.765,0.7816,0.7594,0.7594,5600.0],["1974-06-20",0.7594,0.7816,0.7594,0.7594,3200.0],["1974-06-21",0.7594,0.7761,0.7539,0.7539,2400.0],["1974-06-24",0.7539,0.765,0.7428,0.7428,7200.0],["1974-06-25",0.7539,0.7761,0.7539,0.7539,9200.0],["1974-06-26",0.7539,0.765,0.7428,0.7428,10000.0],["1974-06-27",0.7428,0.7483,0.7262,0.7262,11600.0],["1974-06-28",0.7317,0.7539,0.7317,0.7317,4800.0],["1974-07-01",0.7373,0.7594,0.7373,0.7373,5600.0],["1974-07-02",0.7373,0.7539,0.7317,0.7317,10400.0],["1974-07-03",0.7373,0.7594,0.7373,0.7373,4000.0],["1974-07-05",0.7373,0.7373,0.7373,0.7373,0.0],["1974-07-08",0.7373,0.7539,0.7317,0.7317,4400.0],["1974-07-09",0.7317,0.7539,0.7317,0.7317,10000.0],["1974-07-10",0.7262,0.7262,0.704,0.704,14800.0],["1974-07-11",0.7095,0.7317,0.7095,0.7095,5200.0],["1974-07-12",0.7151,0.7373,0.7151,0.7151,6400.0],["1974-07-15",0.7151,0.7373,0.7151,0.7151,12000.0],["1974-07-16",0.7151,0.7373,0.7151,0.7151,2000.0],["1974-07-17",0.7317,0.7539,0.7317,0.7317,9600.0],["1974-07-18",0.7483,0.7705,0.7483,0.7483,10000.0],["1974-07-19",0.7483,0.7705,0.7483,0.7483,4000.0],["1974-07-22",0.7483,0.765,0.7428,0.7428,5200.0],["1974-07-23",0.7428,0.765,0.7428,0.7428,2000.0],["1974-07-24",0.7483,0.7705,0.7483,0.7483,6000.0],["1974-07-25",0.7483,0.7594,0.7373,0.7373,17200.0],["1974-07-26",0.7373,0.7594,0.7373,0.7373,21200.0],["1974-07-29",0.7373,0.7594,0.7373,0.7373,800.0],["1974-07-30",0.7373,0.7594,0.7373,0.7373,2800.0],["1974-07-31",0.7373,0.7594,0.7373,0.7373,2800.0],["1974-08-01",0.7428,0.765,0.7428,0.7428,1600.0],["1974-08-02",0.7428,0.765,0.7428,0.7428,2000.0],["1974-08-05",0.7428,0.765,0.7428,0.7428,10400.0],["1974-08-06",0.7428,0.765,0.7428,0.7428,4800.0],["1974-08-07",0.7539,0.7761,0.7539,0.7539,6400.0],["1974-08-08",0.7594,0.7816,0.7594,0.7594,4800.0],["1974-08-09",0.7594,0.7594,0.7373,0.7373,12000.0],["1974-08-12",0.7373,0.7539,0.7317,0.7317,7200.0],["1974-08-13",0.7317,0.7428,0.7206,0.7206,8400.0],["1974-08-14",0.7206,0.7428,0.7206,0.7206,1200.0],["1974-08-15",0.7262,0.7483,0.7262,0.7262,6000.0],["1974-08-16",0.7262,0.7483,0.7262,0.7262,8800.0],["1974-08-19",0.7262,0.7428,0.7206,0.7206,5200.0],["1974-08-20",0.7206,0.7373,0.7151,0.7151,6000.0],["1974-08-21",0.7151,0.7373,0.7151,0.7151,9200.0],["1974-08-22",0.7151,0.7373,0.7151,0.7151,6000.0],["1974-08-23",0.7151,0.7373,0.7151,0.7151,8800.0],["1974-08-26",0.7151,0.7317,0.7095,0.7095,13200.0],["1974-08-27",0.7095,0.7151,0.6929,0.6929,16000.0],["1974-08-28",0.6929,0.6929,0.6707,0.6707,16800.0],["1974-08-29",0.6707,0.6818,0.6597,0.6597,3600.0],["1974-08-30",0.6652,0.6874,0.6652,0.6652,9200.0],["1974-09-03",0.6652,0.6818,0.6597,0.6597,7200.0],["1974-09-04",0.6597,0.6763,0.6541,0.6541,6400.0],["1974-09-05",0.6597,0.6818,0.6597,0.6597,1200.0],["1974-09-06",0.6652,0.6874,0.6652,0.6652,6400.0],["1974-09-09",0.6818,0.704,0.6818,0.6818,6000.0],["1974-09-10",0.6929,0.7151,0.6929,0.6929,22400.0],["1974-09-11",0.6929,0.7151,0.6929,0.6929,2800.0],["1974-09-12",0.6929,0.704,0.6818,0.6818,14800.0],["1974-09-13",0.6818,0.6929,0.6707,0.6707,13600.0],["1974-09-16",0.6707,0.6874,0.6652,0.6652,11600.0],["1974-09-17",0.6652,0.6818,0.6597,0.6597,14000.0],["1974-09-18",0.6597,0.6818,0.6597,0.6597,2800.0],["1974-09-19",0.6652,0.6874,0.6652,0.6652,4800.0],["1974-09-20",0.6707,0.6929,0.6707,0.6707,15600.0],["1974-09-23",0.6707,0.6929,0.6707,0.6707,12000.0],["1974-09-24",0.6707,0.6929,0.6707,0.6707,23200.0],["1974-09-25",0.6763,0.6985,0.6763,0.6763,24000.0],["1974-09-26",0.6763,0.6874,0.6652,0.6652,12400.0],["1974-09-27",0.6652,0.6763,0.6541,0.6541,19600.0],["1974-09-30",0.6541,0.6763,0.6541,0.6541,10000.0],["1974-10-01",0.6597,0.6818,0.6597,0.6597,5200.0],["1974-10-02",0.6597,0.6707,0.6486,0.6486,27600.0],["1974-10-03",0.6486,0.6486,0.6264,0.6264,24400.0],["1974-10-04",0.643,0.6652,0.643,0.643,23200.0],["1974-10-07",0.6486,0.6707,0.6486,0.6486,12000.0],["1974-10-08",0.6486,0.6707,0.6486,0.6486,9200.0],["1974-10-09",0.6652,0.6874,0.6652,0.6652,15600.0],["1974-10-10",0.6985,0.7206,0.6985,0.6985,15600.0],["1974-10-11",0.704,0.7262,0.704,0.704,6400.0],["1974-10-14",0.7594,0.7816,0.7594,0.7594,30000.0],["1974-10-15",0.7539,0.7539,0.7317,0.7317,14800.0],["1974-10-16",0.7317,0.7539,0.7317,0.7317,10000.0],["1974-10-17",0.7373,0.7594,0.7373,0.7373,5600.0],["1974-10-18",0.7373,0.7594,0.7373,0.7373,4400.0],["1974-10-21",0.7373,0.7539,0.7317,0.7317,9600.0],["1974-10-22",0.7317,0.7539,0.7317,0.7317,2800.0],["1974-10-23",0.7317,0.7428,0.7206,0.7206,6400.0],["1974-10-24",0.7206,0.7262,0.704,0.704,10000.0],["1974-10-25",0.7151,0.7373,0.7151,0.7151,6400.0],["1974-10-28",0.7206,0.7428,0.7206,0.7206,12800.0],["1974-10-29",0.7317,0.7539,0.7317,0.7317,3600.0],["1974-10-30",0.7317,0.7539,0.7317,0.7317,6400.0],["1974-10-31",0.7317,0.7539,0.7317,0.7317,3600.0],["1974-11-01",0.7539,0.7761,0.7539,0.7539,12800.0],["1974-11-04",0.7539,0.7761,0.7539,0.7539,10800.0],["1974-11-05",0.7705,0.7927,0.7705,0.7705,9200.0],["1974-11-06",0.7761,0.7982,0.7761,0.7761,11200.0],["1974-11-07",0.7871,0.8093,0.7871,0.7871,14800.0],["1974-11-08",0.7871,0.8093,0.7871,0.7871,9600.0],["1974-11-11",0.7871,0.7982,0.7761,0.7761,12400.0],["1974-11-12",0.7761,0.7871,0.765,0.765,18800.0],["1974-11-13",0.765,0.7871,0.765,0.765,12800.0],["1974-11-14",0.765,0.7871,0.765,0.765,4800.0],["1974-11-15",0.765,0.7871,0.765,0.765,800.0],["1974-11-18",0.765,0.7705,0.7483,0.7483,13200.0],["1974-11-19",0.7483,0.765,0.7428,0.7428,4000.0],["1974-11-20",0.7428,0.7539,0.7317,0.7317,7200.0],["1974-11-21",0.7317,0.7428,0.7206,0.7206,18800.0],["1974-11-22",0.7206,0.7262,0.704,0.704,13600.0],["1974-11-25",0.704,0.7262,0.704,0.704,800.0],["1974-11-26",0.704,0.7206,0.6985,0.6985,2000.0],["1974-11-27",0.6985,0.7206,0.6985,0.6985,4800.0],["1974-11-29",0.704,0.7262,0.704,0.704,3200.0],["1974-12-02",0.704,0.7151,0.6929,0.6929,9200.0],["1974-12-03",0.6929,0.7095,0.6874,0.6874,8800.0],["1974-12-04",0.6874,0.704,0.6818,0.6818,7600.0],["1974-12-05",0.6874,0.7095,0.6874,0.6874,19600.0],["1974-12-06",0.6874,0.7095,0.6874,0.6874,1600.0],["1974-12-09",0.6874,0.7095,0.6874,0.6874,2400.0],["1974-12-10",0.6929,0.7151,0.6929,0.6929,7200.0],["1974-12-11",0.6985,0.7206,0.6985,0.6985,14000.0],["1974-12-12",0.6985,0.7151,0.6929,0.6929,1600.0],["1974-12-13",0.6929,0.7151,0.6929,0.6929,5600.0],["1974-12-16",0.6985,0.7206,0.6985,0.6985,11600.0],["1974-12-17",0.6985,0.7206,0.6985,0.6985,2000.0],["1974-12-18",0.6985,0.7206,0.6985,0.6985,6000.0],["1974-12-19",0.6985,0.7151,0.6929,0.6929,400.0],["1974-12-20",0.6929,0.7095,0.6874,0.6874,6400.0],["1974-12-23",0.6874,0.7095,0.6874,0.6874,800.0],["1974-12-24",0.6929,0.7151,0.6929,0.6929,6400.0],["1974-12-26",0.704,0.7262,0.704,0.704,2000.0],["1974-12-27",0.7151,0.7373,0.7151,0.7151,5200.0],["1974-12-30",0.7206,0.7428,0.7206,0.7206,5200.0],["1974-12-31",0.7262,0.7483,0.7262,0.7262,5600.0],["1975-01-02",0.7317,0.7539,0.7317,0.7317,2800.0],["1975-01-03",0.7539,0.7761,0.7539,0.7539,8400.0],["1975-01-06",0.7594,0.7816,0.7594,0.7594,12800.0],["1975-01-07",0.765,0.7871,0.765,0.765,10400.0],["1975-01-08",0.765,0.7871,0.765,0.765,2400.0],["1975-01-09",0.7761,0.7982,0.7761,0.7761,6000.0],["1975-01-10",0.8038,0.8259,0.8038,0.8038,36000.0],["1975-01-13",0.7871,0.7871,0.765,0.765,23600.0],["1975-01-14",0.765,0.7816,0.7594,0.7594,10400.0],["1975-01-15",0.765,0.7871,0.765,0.765,4800.0],["1975-01-16",0.7705,0.7927,0.7705,0.7705,4400.0],["1975-01-17",0.7705,0.7927,0.7705,0.7705,4800.0],["1975-01-20",0.7705,0.7927,0.7705,0.7705,3600.0],["1975-01-21",0.7705,0.7871,0.765,0.765,10800.0],["1975-01-22",0.765,0.7816,0.7594,0.7594,800.0],["1975-01-23",0.7594,0.7761,0.7539,0.7539,4000.0],["1975-01-24",0.7705,0.7927,0.7705,0.7705,19200.0],["1975-01-27",0.7871,0.8093,0.7871,0.7871,16000.0],["1975-01-28",0.7871,0.8093,0.7871,0.7871,8000.0],["1975-01-29",0.8093,0.8315,0.8093,0.8093,13600.0],["1975-01-30",0.8093,0.8315,0.8093,0.8093,12400.0],["1975-01-31",0.8204,0.8426,0.8204,0.8204,8000.0],["1975-02-03",0.8315,0.8537,0.8315,0.8315,8000.0],["1975-02-04",0.8315,0.8481,0.826,0.826,2000.0],["1975-02-05",0.8259,0.837,0.8149,0.8149,27600.0],["1975-02-06",0.8149,0.837,0.8149,0.8149,10400.0],["1975-02-07",0.8149,0.8204,0.7982,0.7982,800.0],["1975-02-10",0.7982,0.8149,0.7927,0.7927,6000.0],["1975-02-11",0.7927,0.7982,0.7761,0.7761,10000.0],["1975-02-12",0.7816,0.8038,0.7816,0.7816,5200.0],["1975-02-13",0.7871,0.8093,0.7871,0.7871,4800.0],["1975-02-14",0.7871,0.8093,0.7871,0.7871,800.0],["1975-02-18",0.7871,0.8093,0.7871,0.7871,2800.0],["1975-02-19",0.7871,0.8093,0.7871,0.7871,4800.0],["1975-02-20",0.7871,0.7927,0.7705,0.7705,9600.0],["1975-02-21",0.7761,0.7982,0.7761,0.7761,400.0],["1975-02-24",0.7761,0.7871,0.765,0.765,8400.0],["1975-02-25",0.765,0.7816,0.7594,0.7594,9200.0],["1975-02-26",0.7594,0.7816,0.7594,0.7594,8400.0],["1975-02-27",0.7816,0.8038,0.7816,0.7816,15600.0],["1975-02-28",0.7816,0.7982,0.7761,0.7761,3200.0],["1975-03-03",0.7871,0.8093,0.7871,0.7871,3200.0],["1975-03-04",0.7927,0.8149,0.7927,0.7927,9600.0],["1975-03-05",0.7927,0.8149,0.7927,0.7927,1600.0],["1975-03-06",0.8093,0.8315,0.8093,0.8093,14400.0],["1975-03-07",0.8093,0.8259,0.8038,0.8038,16800.0],["1975-03-10",0.8038,0.8259,0.8038,0.8038,17200.0],["1975-03-11",0.8204,0.8426,0.8204,0.8204,19600.0],["1975-03-12",0.8204,0.8426,0.8204,0.8204,2400.0],["1975-03-13",0.8204,0.8259,0.8038,0.8038,14400.0],["1975-03-14",0.8093,0.8315,0.8093,0.8093,3600.0],["1975-03-17",0.8093,0.8259,0.8038,0.8038,2800.0],["1975-03-18",0.8038,0.8204,0.7982,0.7982,13200.0],["1975-03-19",0.7982,0.8038,0.7816,0.7816,6400.0],["1975-03-20",0.7871,0.8093,0.7871,0.7871,3600.0],["1975-03-21",0.7871,0.8038,0.7816,0.7816,5600.0],["1975-03-24",0.7816,0.7982,0.7761,0.7761,800.0],["1975-03-25",0.7761,0.7927,0.7705,0.7705,3200.0],["1975-03-26",0.7705,0.7927,0.7705,0.7705,2800.0],["1975-03-27",0.7705,0.7927,0.7705,0.7705,2000.0],["1975-03-31",0.7705,0.7927,0.7705,0.7705,4000.0],["1975-04-01",0.7705,0.7761,0.7539,0.7539,8800.0],["1975-04-02",0.7594,0.7816,0.7594,0.7594,5200.0],["1975-04-03",0.7594,0.7816,0.7594,0.7594,6400.0],["1975-04-04",0.7594,0.7816,0.7594,0.7594,1200.0],["1975-04-07",0.7594,0.7705,0.7483,0.7483,8400.0],["1975-04-08",0.7483,0.7705,0.7483,0.7483,800.0],["1975-04-09",0.7483,0.7705,0.7483,0.7483,5200.0],["1975-04-10",0.7483,0.7705,0.7483,0.7483,2400.0],["1975-04-11",0.7483,0.7483,0.7483,0.7483,0.0],["1975-04-14",0.7483,0.765,0.7428,0.7428,9600.0],["1975-04-15",0.7483,0.7705,0.7483,0.7483,3600.0],["1975-04-16",0.7483,0.7705,0.7483,0.7483,800.0],["1975-04-17",0.7483,0.765,0.7428,0.7428,2400.0],["1975-04-18",0.7483,0.7705,0.7483,0.7483,3200.0],["1975-04-21",0.765,0.7871,0.765,0.765,10400.0],["1975-04-22",0.765,0.7871,0.765,0.765,4400.0],["1975-04-23",0.765,0.7761,0.7539,0.7539,6400.0],["1975-04-24",0.7594,0.7816,0.7594,0.7594,5600.0],["1975-04-25",0.7594,0.7816,0.7594,0.7594,4000.0],["1975-04-28",0.765,0.7871,0.765,0.765,10400.0],["1975-04-29",0.7761,0.7982,0.7761,0.7761,7600.0],["1975-04-30",0.7816,0.8038,0.7816,0.7816,5600.0],["1975-05-01",0.7871,0.8093,0.7871,0.7871,2400.0],["1975-05-02",0.7871,0.8093,0.7871,0.7871,4000.0],["1975-05-05",0.8038,0.8259,0.8038,0.8038,9600.0],["1975-05-06",0.8093,0.8315,0.8093,0.8093,2800.0],["1975-05-07",0.826,0.8481,0.826,0.826,17600.0],["1975-05-08",0.8315,0.8537,0.8315,0.8315,4400.0],["1975-05-09",0.8315,0.8426,0.8204,0.8204,4000.0],["1975-05-12",0.8204,0.8426,0.8204,0.8204,3600.0],["1975-05-13",0.8204,0.8204,0.7982,0.7982,18000.0],["1975-05-14",0.7982,0.8093,0.7871,0.7871,6400.0],["1975-05-15",0.7871,0.8093,0.7871,0.7871,8800.0],["1975-05-16",0.7871,0.8093,0.7871,0.7871,6400.0],["1975-05-19",0.7871,0.8038,0.7816,0.7816,400.0],["1975-05-20",0.7816,0.8038,0.7816,0.7816,3600.0],["1975-05-21",0.7816,0.8038,0.7816,0.7816,5600.0],["1975-05-22",0.7816,0.7982,0.7761,0.7761,6000.0],["1975-05-23",0.7761,0.7982,0.7761,0.7761,2000.0],["1975-05-27",0.7761,0.7982,0.7761,0.7761,2800.0],["1975-05-28",0.7761,0.7982,0.7761,0.7761,2400.0],["1975-05-29",0.7761,0.7982,0.7761,0.7761,4000.0],["1975-05-30",0.7761,0.7982,0.7761,0.7761,13600.0],["1975-06-02",0.7761,0.7982,0.7761,0.7761,3600.0],["1975-06-03",0.7816,0.8038,0.7816,0.7816,5200.0],["1975-06-04",0.7816,0.8038,0.7816,0.7816,800.0],["1975-06-05",0.7816,0.8038,0.7816,0.7816,3200.0],["1975-06-06",0.7927,0.8149,0.7927,0.7927,11600.0],["1975-06-09",0.8038,0.8259,0.8038,0.8038,4800.0],["1975-06-10",0.8149,0.837,0.8149,0.8149,22000.0],["1975-06-11",0.8149,0.8259,0.8038,0.8038,19600.0],["1975-06-12",0.8038,0.8259,0.8038,0.8038,3200.0],["1975-06-13",0.8038,0.8204,0.7982,0.7982,6000.0],["1975-06-16",0.7982,0.8204,0.7982,0.7982,1200.0],["1975-06-17",0.7982,0.8093,0.7871,0.7871,21600.0],["1975-06-18",0.8204,0.8426,0.8204,0.8204,24800.0],["1975-06-19",0.8204,0.8426,0.8204,0.8204,9600.0],["1975-06-20",0.8204,0.8426,0.8204,0.8204,2800.0],["1975-06-23",0.837,0.8592,0.837,0.837,16800.0],["1975-06-24",0.837,0.8592,0.837,0.837,9200.0],["1975-06-25",0.837,0.8592,0.837,0.837,6000.0],["1975-06-26",0.837,0.8537,0.8315,0.8315,4400.0],["1975-06-27",0.8315,0.8537,0.8315,0.8315,4800.0],["1975-06-30",0.8315,0.8537,0.8315,0.8315,1600.0],["1975-07-01",0.8315,0.8537,0.8315,0.8315,2800.0],["1975-07-02",0.8315,0.8315,0.8315,0.8315,0.0],["1975-07-03",0.8315,0.8426,0.8204,0.8204,7600.0],["1975-07-07",0.8204,0.837,0.8149,0.8149,8000.0],["1975-07-08",0.8149,0.837,0.8149,0.8149,9600.0],["1975-07-09",0.8149,0.837,0.8149,0.8149,800.0],["1975-07-10",0.8149,0.837,0.8149,0.8149,3200.0],["1975-07-11",0.8149,0.837,0.8149,0.8149,2800.0],["1975-07-14",0.8149,0.8315,0.8093,0.8093,4800.0],["1975-07-15",0.8093,0.8315,0.8093,0.8093,11200.0],["1975-07-16",0.8093,0.8259,0.8038,0.8038,4800.0],["1975-07-17",0.8038,0.8204,0.7982,0.7982,400.0],["1975-07-18",0.8093,0.8315,0.8093,0.8093,14000.0],["1975-07-21",0.8093,0.8315,0.8093,0.8093,1600.0],["1975-07-22",0.8093,0.8315,0.8093,0.8093,1600.0],["1975-07-23",0.8093,0.8204,0.7982,0.7982,6400.0],["1975-07-24",0.7982,0.8149,0.7927,0.7927,5600.0],["1975-07-25",0.7927,0.8149,0.7927,0.7927,2800.0],["1975-07-28",0.7927,0.8149,0.7927,0.7927,1600.0],["1975-07-29",0.7927,0.8149,0.7927,0.7927,400.0],["1975-07-30",0.7927,0.8149,0.7927,0.7927,7200.0],["1975-07-31",0.7982,0.8204,0.7982,0.7982,6000.0],["1975-08-01",0.7982,0.8204,0.7982,0.7982,1200.0],["1975-08-04",0.7982,0.7982,0.7982,0.7982,0.0],["1975-08-05",0.7982,0.8149,0.7927,0.7927,4400.0],["1975-08-06",0.7927,0.8149,0.7927,0.7927,3200.0],["1975-08-07",0.7927,0.8149,0.7927,0.7927,5600.0],["1975-08-08",0.7927,0.7982,0.7761,0.7761,11200.0],["1975-08-11",0.7761,0.7871,0.765,0.765,8800.0],["1975-08-12",0.765,0.7871,0.765,0.765,2000.0],["1975-08-13",0.765,0.7705,0.7483,0.7483,9200.0],["1975-08-14",0.7483,0.765,0.7428,0.7428,2000.0],["1975-08-15",0.7428,0.765,0.7428,0.7428,3200.0],["1975-08-18",0.7483,0.7705,0.7483,0.7483,13600.0],["1975-08-19",0.7483,0.7705,0.7483,0.7483,2000.0],["1975-08-20",0.7483,0.7705,0.7483,0.7483,2000.0],["1975-08-21",0.7483,0.7705,0.7483,0.7483,800.0],["1975-08-22",0.7483,0.7705,0.7483,0.7483,2800.0],["1975-08-25",0.7483,0.7705,0.7483,0.7483,400.0],["1975-08-26",0.7483,0.7705,0.7483,0.7483,1200.0],["1975-08-27",0.7483,0.7705,0.7483,0.7483,9600.0],["1975-08-28",0.7539,0.7761,0.7539,0.7539,5600.0],["1975-08-29",0.7705,0.7927,0.7705,0.7705,7600.0],["1975-09-02",0.7927,0.8149,0.7927,0.7927,10800.0],["1975-09-03",0.837,0.8592,0.837,0.837,18000.0],["1975-09-04",0.837,0.8592,0.837,0.837,28400.0],["1975-09-05",0.8204,0.8204,0.7982,0.7982,16800.0],["1975-09-08",0.7982,0.8204,0.7982,0.7982,2000.0],["1975-09-09",0.8038,0.8259,0.8038,0.8038,17200.0],["1975-09-10",0.8038,0.8204,0.7982,0.7982,4800.0],["1975-09-11",0.8093,0.8315,0.8093,0.8093,22800.0],["1975-09-12",0.8093,0.8259,0.8038,0.8038,13200.0],["1975-09-15",0.8038,0.8259,0.8038,0.8038,400.0],["1975-09-16",0.8038,0.8259,0.8038,0.8038,2400.0],["1975-09-17",0.8038,0.8259,0.8038,0.8038,2000.0],["1975-09-18",0.8038,0.8204,0.7982,0.7982,1200.0],["1975-09-19",0.8038,0.8259,0.8038,0.8038,2400.0],["1975-09-22",0.8038,0.8149,0.7927,0.7927,8000.0],["1975-09-23",0.7927,0.8093,0.7871,0.7871,3200.0],["1975-09-24",0.7927,0.8149,0.7927,0.7927,800.0],["1975-09-25",0.7927,0.7927,0.7927,0.7927,0.0],["1975-09-26",0.7927,0.8093,0.7871,0.7871,3200.0],["1975-09-29",0.7871,0.8093,0.7871,0.7871,2400.0],["1975-09-30",0.7871,0.8093,0.7871,0.7871,2400.0],["1975-10-01",0.7871,0.8093,0.7871,0.7871,2400.0],["1975-10-02",0.7982,0.8204,0.7982,0.7982,8000.0],["1975-10-03",0.8038,0.8259,0.8038,0.8038,1200.0],["1975-10-06",0.8038,0.8259,0.8038,0.8038,1200.0],["1975-10-07",0.8038,0.8204,0.7982,0.7982,400.0],["1975-10-08",0.7982,0.8204,0.7982,0.7982,6000.0],["1975-10-09",0.7982,0.7982,0.7982,0.7982,0.0],["1975-10-10",0.7982,0.8204,0.7982,0.7982,2800.0],["1975-10-13",0.7982,0.8204,0.7982,0.7982,1600.0],["1975-10-14",0.7982,0.8204,0.7982,0.7982,1600.0],["1975-10-15",0.7982,0.8149,0.7927,0.7927,4800.0],["1975-10-16",0.7927,0.8093,0.7871,0.7871,5200.0],["1975-10-17",0.7871,0.8038,0.7816,0.7816,1200.0],["1975-10-20",0.7816,0.8038,0.7816,0.7816,3600.0],["1975-10-21",0.7816,0.8038,0.7816,0.7816,800.0],["1975-10-22",0.7816,0.8038,0.7816,0.7816,6000.0],["1975-10-23",0.7816,0.8038,0.7816,0.7816,5200.0],["1975-10-24",0.7816,0.8038,0.7816,0.7816,3200.0],["1975-10-27",0.7816,0.7982,0.7761,0.7761,2800.0],["1975-10-28",0.7761,0.7761,0.7539,0.7539,24000.0],["1975-10-29",0.7594,0.7816,0.7594,0.7594,12800.0],["1975-10-30",0.765,0.7871,0.765,0.765,8400.0],["1975-10-31",0.7705,0.7927,0.7705,0.7705,6000.0],["1975-11-03",0.7705,0.7927,0.7705,0.7705,6400.0],["1975-11-04",0.7705,0.7927,0.7705,0.7705,9200.0],["1975-11-05",0.7761,0.7982,0.7761,0.7761,2000.0],["1975-11-06",0.7761,0.7982,0.7761,0.7761,6000.0],["1975-11-07",0.7761,0.7927,0.7705,0.7705,1600.0],["1975-11-10",0.7705,0.7927,0.7705,0.7705,3200.0],["1975-11-11",0.7761,0.7982,0.7761,0.7761,6800.0],["1975-11-12",0.7761,0.7982,0.7761,0.7761,2400.0],["1975-11-13",0.7761,0.7982,0.7761,0.7761,2000.0],["1975-11-14",0.7761,0.7982,0.7761,0.7761,2800.0],["1975-11-17",0.7761,0.7927,0.7705,0.7705,2400.0],["1975-11-18",0.7705,0.7927,0.7705,0.7705,2000.0],["1975-11-19",0.7705,0.7927,0.7705,0.7705,3600.0],["1975-11-20",0.7705,0.7927,0.7705,0.7705,1200.0],["1975-11-21",0.7705,0.7871,0.765,0.765,14800.0],["1975-11-24",0.765,0.7816,0.7594,0.7594,5200.0],["1975-11-25",0.7594,0.7816,0.7594,0.7594,14400.0],["1975-11-26",0.7594,0.7761,0.7539,0.7539,2800.0],["1975-11-28",0.7594,0.7816,0.7594,0.7594,2800.0],["1975-12-01",0.7594,0.7816,0.7594,0.7594,4400.0],["1975-12-02",0.765,0.7871,0.765,0.765,5200.0],["1975-12-03",0.765,0.7816,0.7594,0.7594,1600.0],["1975-12-04",0.7594,0.7816,0.7594,0.7594,2000.0],["1975-12-05",0.7594,0.7816,0.7594,0.7594,400.0],["1975-12-08",0.7594,0.7816,0.7594,0.7594,1200.0],["1975-12-09",0.7594,0.7816,0.7594,0.7594,2800.0],["1975-12-10",0.7594,0.7761,0.7539,0.7539,33200.0],["1975-12-11",0.7539,0.7761,0.7539,0.7539,3200.0],["1975-12-12",0.7539,0.7761,0.7539,0.7539,4000.0],["1975-12-15",0.7539,0.7761,0.7539,0.7539,4000.0],["1975-12-16",0.7539,0.7761,0.7539,0.7539,1200.0],["1975-12-17",0.7539,0.7761,0.7539,0.7539,9200.0],["1975-12-18",0.7539,0.7761,0.7539,0.7539,2400.0],["1975-12-19",0.7539,0.7761,0.7539,0.7539,13600.0],["1975-12-22",0.7539,0.7761,0.7539,0.7539,4400.0],["1975-12-23",0.7594,0.7816,0.7594,0.7594,7200.0],["1975-12-24",0.7594,0.7816,0.7594,0.7594,1200.0],["1975-12-26",0.7594,0.7816,0.7594,0.7594,2000.0],["1975-12-29",0.765,0.7871,0.765,0.765,3200.0],["1975-12-30",0.765,0.7871,0.765,0.765,4400.0],["1975-12-31",0.7705,0.7927,0.7705,0.7705,4800.0],["1976-01-02",0.7705,0.7927,0.7705,0.7705,2000.0],["1976-01-05",0.7816,0.8038,0.7816,0.7816,14800.0],["1976-01-06",0.7982,0.8204,0.7982,0.7982,21600.0],["1976-01-07",0.7982,0.8204,0.7982,0.7982,4000.0],["1976-01-08",0.7982,0.8204,0.7982,0.7982,2800.0],["1976-01-09",0.8093,0.8315,0.8093,0.8093,13200.0],["1976-01-12",0.8093,0.8204,0.7982,0.7982,20000.0],["1976-01-13",0.7982,0.8149,0.7927,0.7927,11200.0],["1976-01-14",0.7927,0.8093,0.7871,0.7871,11600.0],["1976-01-15",0.7871,0.8038,0.7816,0.7816,12800.0],["1976-01-16",0.7816,0.8038,0.7816,0.7816,2400.0],["1976-01-19",0.7982,0.8204,0.7982,0.7982,17600.0],["1976-01-20",0.8315,0.8537,0.8315,0.8315,15600.0],["1976-01-21",0.8315,0.8537,0.8315,0.8315,4800.0],["1976-01-22",0.8315,0.8481,0.826,0.826,7600.0],["1976-01-23",0.826,0.8481,0.826,0.826,3200.0],["1976-01-26",0.8259,0.837,0.8149,0.8149,6400.0],["1976-01-27",0.8149,0.8315,0.8093,0.8093,6000.0],["1976-01-28",0.8149,0.837,0.8149,0.8149,5600.0],["1976-01-29",0.8204,0.8426,0.8204,0.8204,7600.0],["1976-01-30",0.826,0.8481,0.826,0.826,5200.0],["1976-02-02",0.826,0.8481,0.826,0.826,4400.0],["1976-02-03",0.837,0.8592,0.837,0.837,5600.0],["1976-02-04",0.8426,0.8648,0.8426,0.8426,6800.0],["1976-02-05",0.8426,0.8537,0.8315,0.8315,4000.0],["1976-02-06",0.8315,0.8481,0.826,0.826,1200.0],["1976-02-09",0.826,0.8481,0.826,0.826,2400.0],["1976-02-10",0.8259,0.8426,0.8204,0.8204,12400.0],["1976-02-11",0.8204,0.837,0.8149,0.8149,4400.0],["1976-02-12",0.8093,0.8093,0.7871,0.7871,15200.0],["1976-02-13",0.7871,0.8038,0.7816,0.7816,1200.0],["1976-02-17",0.7816,0.8038,0.7816,0.7816,8000.0],["1976-02-18",0.7816,0.8038,0.7816,0.7816,1200.0],["1976-02-19",0.7816,0.7982,0.7761,0.7761,3200.0],["1976-02-20",0.7761,0.7927,0.7705,0.7705,9200.0],["1976-02-23",0.7705,0.7927,0.7705,0.7705,4000.0],["1976-02-24",0.7705,0.7927,0.7705,0.7705,6400.0],["1976-02-25",0.7761,0.7982,0.7761,0.7761,9200.0],["1976-02-26",0.7816,0.8038,0.7816,0.7816,4800.0],["1976-02-27",0.7816,0.8038,0.7816,0.7816,3200.0],["1976-03-01",0.7816,0.8038,0.7816,0.7816,3600.0],["1976-03-02",0.7816,0.8038,0.7816,0.7816,32400.0],["1976-03-03",0.7816,0.8038,0.7816,0.7816,2400.0],["1976-03-04",0.7816,0.7927,0.7705,0.7705,6400.0],["1976-03-05",0.7816,0.8038,0.7816,0.7816,6400.0],["1976-03-08",0.7816,0.8038,0.7816,0.7816,3600.0],["1976-03-09",0.7816,0.8038,0.7816,0.7816,10400.0],["1976-03-10",0.7816,0.7982,0.7761,0.7761,22000.0],["1976-03-11",0.7816,0.8038,0.7816,0.7816,4800.0],["1976-03-12",0.7816,0.7982,0.7761,0.7761,3600.0],["1976-03-15",0.7761,0.7927,0.7705,0.7705,3200.0],["1976-03-16",0.7705,0.7927,0.7705,0.7705,1600.0],["1976-03-17",0.7705,0.7927,0.7705,0.7705,3200.0],["1976-03-18",0.7705,0.7871,0.765,0.765,4800.0],["1976-03-19",0.765,0.7871,0.765,0.765,3200.0],["1976-03-22",0.765,0.7871,0.765,0.765,3600.0],["1976-03-23",0.765,0.7871,0.765,0.765,4800.0],["1976-03-24",0.765,0.7871,0.765,0.765,12800.0],["1976-03-25",0.765,0.7816,0.7594,0.7594,3600.0],["1976-03-26",0.765,0.7871,0.765,0.765,3200.0],["1976-03-29",0.765,0.7816,0.7594,0.7594,2800.0],["1976-03-30",0.7594,0.7816,0.7594,0.7594,10000.0],["1976-03-31",0.7594,0.7816,0.7594,0.7594,4400.0],["1976-04-01",0.7594,0.7816,0.7594,0.7594,8000.0],["1976-04-02",0.7594,0.7816,0.7594,0.7594,1200.0],["1976-04-05",0.7705,0.7927,0.7705,0.7705,7200.0],["1976-04-06",0.7871,0.8093,0.7871,0.7871,12800.0],["1976-04-07",0.7871,0.8038,0.7816,0.7816,6800.0],["1976-04-08",0.7816,0.7982,0.7761,0.7761,1200.0],["1976-04-09",0.7761,0.7982,0.7761,0.7761,9200.0],["1976-04-12",0.7816,0.8038,0.7816,0.7816,4000.0],["1976-04-13",0.7816,0.7982,0.7761,0.7761,2800.0],["1976-04-14",0.7761,0.7982,0.7761,0.7761,3600.0],["1976-04-15",0.7761,0.7982,0.7761,0.7761,3200.0],["1976-04-19",0.7761,0.7982,0.7761,0.7761,4400.0],["1976-04-20",0.7761,0.7927,0.7705,0.7705,2800.0],["1976-04-21",0.7705,0.7761,0.7539,0.7539,8000.0],["1976-04-22",0.7539,0.7761,0.7539,0.7539,7600.0],["1976-04-23",0.7594,0.7816,0.7594,0.7594,7600.0],["1976-04-26",0.7705,0.7927,0.7705,0.7705,6400.0],["1976-04-27",0.7705,0.7927,0.7705,0.7705,2800.0],["1976-04-28",0.7871,0.8093,0.7871,0.7871,5200.0],["1976-04-29",0.7927,0.8149,0.7927,0.7927,3200.0],["1976-04-30",0.7927,0.8093,0.7871,0.7871,1200.0],["1976-05-03",0.7871,0.7871,0.765,0.765,12000.0],["1976-05-04",0.765,0.765,0.765,0.765,0.0],["1976-05-05",0.7761,0.7982,0.7761,0.7761,2400.0],["1976-05-06",0.7927,0.8149,0.7927,0.7927,10400.0],["1976-05-07",0.7927,0.8093,0.7871,0.7871,23200.0],["1976-05-10",0.7982,0.8204,0.7982,0.7982,20400.0],["1976-05-11",0.7982,0.8204,0.7982,0.7982,13200.0],["1976-05-12",0.7982,0.8093,0.7871,0.7871,12000.0],["1976-05-13",0.7871,0.8093,0.7871,0.7871,6400.0],["1976-05-14",0.7871,0.8093,0.7871,0.7871,5200.0],["1976-05-17",0.7871,0.8093,0.7871,0.7871,5600.0],["1976-05-18",0.7982,0.8204,0.7982,0.7982,3200.0],["1976-05-19",0.7982,0.8204,0.7982,0.7982,11200.0],["1976-05-20",0.7982,0.8093,0.7871,0.7871,15600.0],["1976-05-21",0.7871,0.8093,0.7871,0.7871,6400.0],["1976-05-24",0.7871,0.8093,0.7871,0.7871,3200.0],["1976-05-25",0.7871,0.7982,0.7761,0.7761,11600.0],["1976-05-26",0.7761,0.7982,0.7761,0.7761,5600.0],["1976-05-27",0.7761,0.7982,0.7761,0.7761,6400.0],["1976-05-28",0.7761,0.7982,0.7761,0.7761,4400.0],["1976-06-01",0.7761,0.7982,0.7761,0.7761,4000.0],["1976-06-02",0.7761,0.7982,0.7761,0.7761,5200.0],["1976-06-03",0.7761,0.7982,0.7761,0.7761,14000.0],["1976-06-04",0.7761,0.7927,0.7705,0.7705,10400.0],["1976-06-07",0.7705,0.7871,0.765,0.765,6800.0],["1976-06-08",0.765,0.7871,0.765,0.765,3200.0],["1976-06-09",0.765,0.7816,0.7594,0.7594,13200.0],["1976-06-10",0.7705,0.7927,0.7705,0.7705,18400.0],["1976-06-11",0.7705,0.7927,0.7705,0.7705,7600.0],["1976-06-14",0.7705,0.7927,0.7705,0.7705,6000.0],["1976-06-15",0.7816,0.8038,0.7816,0.7816,11600.0],["1976-06-16",0.7816,0.7982,0.7761,0.7761,8400.0],["1976-06-17",0.7761,0.7982,0.7761,0.7761,3200.0],["1976-06-18",0.7761,0.7982,0.7761,0.7761,9200.0],["1976-06-21",0.7761,0.7927,0.7705,0.7705,8000.0],["1976-06-22",0.7705,0.7927,0.7705,0.7705,7200.0],["1976-06-23",0.7761,0.7982,0.7761,0.7761,7600.0],["1976-06-24",0.7871,0.8093,0.7871,0.7871,12000.0],["1976-06-25",0.7871,0.8093,0.7871,0.7871,7200.0],["1976-06-28",0.7927,0.8149,0.7927,0.7927,2000.0],["1976-06-29",0.7927,0.8093,0.7871,0.7871,2000.0],["1976-06-30",0.7871,0.8093,0.7871,0.7871,3200.0],["1976-07-01",0.7871,0.8093,0.7871,0.7871,4000.0],["1976-07-02",0.7927,0.8149,0.7927,0.7927,2800.0],["1976-07-06",0.7927,0.8093,0.7871,0.7871,3600.0],["1976-07-07",0.7927,0.8149,0.7927,0.7927,9200.0],["1976-07-08",0.7982,0.8204,0.7982,0.7982,8800.0],["1976-07-09",0.7982,0.8204,0.7982,0.7982,3600.0],["1976-07-12",0.8038,0.8259,0.8038,0.8038,2000.0],["1976-07-13",0.8038,0.8259,0.8038,0.8038,6000.0],["1976-07-14",0.8038,0.8259,0.8038,0.8038,1200.0],["1976-07-15",0.8038,0.8259,0.8038,0.8038,2400.0],["1976-07-16",0.8093,0.8315,0.8093,0.8093,9600.0],["1976-07-19",0.8093,0.8315,0.8093,0.8093,10000.0],["1976-07-20",0.8093,0.8204,0.7982,0.7982,11200.0],["1976-07-21",0.7982,0.8204,0.7982,0.7982,2800.0],["1976-07-22",0.7982,0.8204,0.7982,0.7982,4000.0],["1976-07-23",0.7982,0.8204,0.7982,0.7982,1600.0],["1976-07-26",0.8038,0.8259,0.8038,0.8038,4400.0],["1976-07-27",0.8038,0.8259,0.8038,0.8038,8800.0],["1976-07-28",0.8038,0.8259,0.8038,0.8038,4400.0],["1976-07-29",0.8093,0.8315,0.8093,0.8093,7600.0],["1976-07-30",0.8093,0.8315,0.8093,0.8093,1600.0],["1976-08-02",0.826,0.8481,0.826,0.826,20800.0],["1976-08-03",0.8259,0.8426,0.8204,0.8204,16000.0],["1976-08-04",0.8204,0.837,0.8149,0.8149,13600.0],["1976-08-05",0.8149,0.837,0.8149,0.8149,13600.0],["1976-08-06",0.8149,0.837,0.8149,0.8149,18800.0],["1976-08-09",0.8149,0.8259,0.8038,0.8038,2000.0],["1976-08-10",0.8093,0.8315,0.8093,0.8093,8800.0],["1976-08-11",0.8149,0.837,0.8149,0.8149,4800.0],["1976-08-12",0.8149,0.837,0.8149,0.8149,13200.0],["1976-08-13",0.8204,0.8426,0.8204,0.8204,5200.0],["1976-08-16",0.826,0.8481,0.826,0.826,9200.0],["1976-08-17",0.8426,0.8648,0.8426,0.8426,19600.0],["1976-08-18",0.8426,0.8592,0.837,0.837,36000.0],["1976-08-19",0.837,0.8426,0.8204,0.8204,21200.0],["1976-08-20",0.8426,0.8648,0.8426,0.8426,29600.0],["1976-08-23",0.8925,0.9146,0.8925,0.8925,24000.0],["1976-08-24",0.8814,0.8814,0.8592,0.8592,38000.0],["1976-08-25",0.8592,0.8703,0.8481,0.8481,14800.0],["1976-08-26",0.8481,0.8648,0.8426,0.8426,6800.0],["1976-08-27",0.8537,0.8758,0.8537,0.8537,15200.0],["1976-08-30",0.8592,0.8814,0.8592,0.8592,14000.0],["1976-08-31",0.8592,0.8814,0.8592,0.8592,19600.0],["1976-09-01",0.8592,0.8814,0.8592,0.8592,4000.0],["1976-09-02",0.8592,0.8814,0.8592,0.8592,11200.0],["1976-09-03",0.8648,0.8869,0.8648,0.8648,8800.0],["1976-09-07",0.8703,0.8925,0.8703,0.8703,23600.0],["1976-09-08",0.8703,0.8869,0.8648,0.8648,13200.0],["1976-09-09",0.8814,0.9036,0.8814,0.8814,43200.0],["1976-09-10",0.8925,0.9146,0.8925,0.8925,36400.0],["1976-09-13",0.898,0.9202,0.898,0.898,21600.0],["1976-09-14",0.9036,0.9257,0.9036,0.9036,8400.0],["1976-09-15",0.9091,0.9313,0.9091,0.9091,16000.0],["1976-09-16",0.9091,0.9313,0.9091,0.9091,9200.0],["1976-09-17",0.9368,0.959,0.9368,0.9368,28000.0],["1976-09-20",0.9368,0.959,0.9368,0.9368,6000.0],["1976-09-21",0.9368,0.959,0.9368,0.9368,10400.0],["1976-09-22",0.9368,0.959,0.9368,0.9368,24000.0],["1976-09-23",0.9368,0.9424,0.9202,0.9202,11200.0],["1976-09-24",0.9257,0.9479,0.9257,0.9257,7600.0],["1976-09-27",0.9313,0.9534,0.9313,0.9313,8000.0],["1976-09-28",0.9313,0.9479,0.9257,0.9257,16800.0],["1976-09-29",0.9257,0.9424,0.9202,0.9202,22400.0],["1976-09-30",0.9202,0.9424,0.9202,0.9202,4000.0],["1976-10-01",0.9202,0.9424,0.9202,0.9202,3600.0],["1976-10-04",0.9202,0.9368,0.9146,0.9146,3200.0],["1976-10-05",0.9146,0.9368,0.9146,0.9146,5600.0],["1976-10-06",0.9146,0.9368,0.9146,0.9146,4000.0],["1976-10-07",0.9202,0.9424,0.9202,0.9202,12000.0],["1976-10-08",0.9202,0.9424,0.9202,0.9202,3600.0],["1976-10-11",0.9202,0.9313,0.9091,0.9091,10800.0],["1976-10-12",0.9091,0.9257,0.9036,0.9036,8000.0],["1976-10-13",0.9036,0.9202,0.898,0.898,4400.0],["1976-10-14",0.898,0.9146,0.8925,0.8925,18400.0],["1976-10-15",0.8925,0.9146,0.8925,0.8925,2400.0],["1976-10-18",0.8925,0.9091,0.8869,0.8869,8800.0],["1976-10-19",0.8869,0.898,0.8758,0.8758,5200.0],["1976-10-20",0.8758,0.898,0.8758,0.8758,3600.0],["1976-10-21",0.8758,0.898,0.8758,0.8758,800.0],["1976-10-22",0.8758,0.898,0.8758,0.8758,2800.0],["1976-10-25",0.8758,0.898,0.8758,0.8758,5200.0],["1976-10-26",0.8758,0.898,0.8758,0.8758,1600.0],["1976-10-27",0.8758,0.8925,0.8703,0.8703,1200.0],["1976-10-28",0.8703,0.8703,0.8703,0.8703,0.0],["1976-10-29",0.8703,0.8925,0.8703,0.8703,7600.0],["1976-11-01",0.8703,0.8925,0.8703,0.8703,11600.0],["1976-11-03",0.8703,0.8925,0.8703,0.8703,7200.0],["1976-11-04",0.8703,0.8925,0.8703,0.8703,4800.0],["1976-11-05",0.8758,0.898,0.8758,0.8758,7600.0],["1976-11-08",0.8758,0.8925,0.8703,0.8703,7200.0],["1976-11-09",0.8703,0.8869,0.8648,0.8648,3200.0],["1976-11-10",0.8648,0.8869,0.8648,0.8648,4000.0],["1976-11-11",0.8648,0.8814,0.8592,0.8592,2000.0],["1976-11-12",0.8648,0.8869,0.8648,0.8648,8400.0],["1976-11-15",0.8648,0.8869,0.8648,0.8648,3600.0],["1976-11-16",0.8703,0.8925,0.8703,0.8703,6800.0],["1976-11-17",0.8703,0.8925,0.8703,0.8703,12000.0],["1976-11-18",0.8869,0.9091,0.8869,0.8869,13600.0],["1976-11-19",0.8869,0.9036,0.8814,0.8814,2800.0],["1976-11-22",0.8869,0.9091,0.8869,0.8869,12400.0],["1976-11-23",0.8869,0.9091,0.8869,0.8869,24000.0],["1976-11-24",0.8869,0.9091,0.8869,0.8869,4000.0],["1976-11-26",0.8869,0.9091,0.8869,0.8869,5600.0],["1976-11-29",0.8925,0.9146,0.8925,0.8925,4800.0],["1976-11-30",0.898,0.9202,0.898,0.898,12400.0],["1976-12-01",0.898,0.9202,0.898,0.898,8400.0],["1976-12-02",0.9091,0.9313,0.9091,0.9091,10800.0],["1976-12-03",0.9091,0.9313,0.9091,0.9091,4000.0],["1976-12-06",0.9091,0.9313,0.9091,0.9091,3600.0],["1976-12-07",0.9091,0.9313,0.9091,0.9091,9200.0],["1976-12-08",0.9091,0.9313,0.9091,0.9091,9600.0],["1976-12-09",0.9091,0.9313,0.9091,0.9091,8400.0],["1976-12-10",0.9146,0.9368,0.9146,0.9146,11200.0],["1976-12-13",0.9313,0.9534,0.9313,0.9313,18400.0],["1976-12-14",0.9424,0.9645,0.9424,0.9424,18400.0],["1976-12-15",0.9424,0.9534,0.9313,0.9313,39600.0],["1976-12-16",0.9313,0.9424,0.9202,0.9202,15200.0],["1976-12-17",0.9202,0.9424,0.9202,0.9202,7600.0],["1976-12-20",0.9202,0.9424,0.9202,0.9202,6000.0],["1976-12-21",0.9202,0.9424,0.9202,0.9202,13600.0],["1976-12-22",0.9202,0.9368,0.9146,0.9146,7600.0],["1976-12-23",0.9146,0.9368,0.9146,0.9146,6000.0],["1976-12-27",0.9202,0.9424,0.9202,0.9202,6000.0],["1976-12-28",0.9257,0.9479,0.9257,0.9257,16800.0],["1976-12-29",0.9257,0.9424,0.9202,0.9202,8000.0],["1976-12-30",0.9202,0.9424,0.9202,0.9202,8800.0],["1976-12-31",0.9202,0.9424,0.9202,0.9202,2000.0],["1977-01-03",0.9202,0.9424,0.9202,0.9202,3600.0],["1977-01-04",0.9202,0.9424,0.9202,0.9202,4400.0],["1977-01-05",0.9202,0.9424,0.9202,0.9202,7600.0],["1977-01-06",0.9257,0.9479,0.9257,0.9257,2400.0],["1977-01-07",0.9257,0.9479,0.9257,0.9257,6400.0],["1977-01-10",0.9257,0.9479,0.9257,0.9257,12800.0],["1977-01-11",0.9368,0.959,0.9368,0.9368,8000.0],["1977-01-12",0.9368,0.959,0.9368,0.9368,14000.0],["1977-01-13",0.9534,0.9756,0.9534,0.9534,12800.0],["1977-01-14",0.9534,0.9756,0.9534,0.9534,7200.0],["1977-01-17",0.9534,0.9756,0.9534,0.9534,8400.0],["1977-01-18",0.9534,0.9645,0.9424,0.9424,13200.0],["1977-01-19",0.9424,0.9645,0.9424,0.9424,6400.0],["1977-01-20",0.9479,0.9701,0.9479,0.9479,3200.0],["1977-01-21",0.9479,0.9701,0.9479,0.9479,3600.0],["1977-01-24",0.9479,0.9701,0.9479,0.9479,6000.0],["1977-01-25",0.9534,0.9756,0.9534,0.9534,9600.0],["1977-01-26",0.9534,0.9756,0.9534,0.9534,5200.0],["1977-01-27",0.9534,0.9701,0.9479,0.9479,4000.0],["1977-01-28",0.9479,0.9701,0.9479,0.9479,5200.0],["1977-01-31",0.9479,0.9645,0.9424,0.9424,4800.0],["1977-02-01",0.9424,0.9645,0.9424,0.9424,3600.0],["1977-02-02",0.9424,0.9645,0.9424,0.9424,5200.0],["1977-02-03",0.9534,0.9756,0.9534,0.9534,4000.0],["1977-02-04",0.9534,0.9756,0.9534,0.9534,13200.0],["1977-02-07",0.9534,0.9756,0.9534,0.9534,15600.0],["1977-02-08",0.9534,0.9701,0.9479,0.9479,11200.0],["1977-02-09",0.9479,0.959,0.9368,0.9368,13200.0],["1977-02-10",0.9368,0.959,0.9368,0.9368,19200.0],["1977-02-11",0.9368,0.959,0.9368,0.9368,1200.0],["1977-02-14",0.9368,0.9534,0.9313,0.9313,11600.0],["1977-02-15",0.9313,0.9424,0.9202,0.9202,9600.0],["1977-02-16",0.9202,0.9424,0.9202,0.9202,3200.0],["1977-02-17",0.9202,0.9424,0.9202,0.9202,4000.0],["1977-02-18",0.9202,0.9424,0.9202,0.9202,4400.0],["1977-02-22",0.9202,0.9202,0.898,0.898,20400.0],["1977-02-23",0.898,0.9146,0.8925,0.8925,4000.0],["1977-02-24",0.8925,0.9146,0.8925,0.8925,3200.0],["1977-02-25",0.8925,0.9146,0.8925,0.8925,400.0],["1977-02-28",0.8925,0.9146,0.8925,0.8925,2400.0],["1977-03-01",0.8925,0.9146,0.8925,0.8925,2000.0],["1977-03-02",0.8925,0.9146,0.8925,0.8925,800.0],["1977-03-03",0.8925,0.9146,0.8925,0.8925,6800.0],["1977-03-04",0.8925,0.9036,0.8814,0.8814,8000.0],["1977-03-07",0.8814,0.9036,0.8814,0.8814,4400.0],["1977-03-08",0.8814,0.9036,0.8814,0.8814,5600.0],["1977-03-09",0.8814,0.9036,0.8814,0.8814,8800.0],["1977-03-10",0.8869,0.9091,0.8869,0.8869,8800.0],["1977-03-11",0.8869,0.9091,0.8869,0.8869,6400.0],["1977-03-14",0.8925,0.9146,0.8925,0.8925,10800.0],["1977-03-15",0.898,0.9202,0.898,0.898,3200.0],["1977-03-16",0.898,0.9202,0.898,0.898,1200.0],["1977-03-17",0.898,0.9202,0.898,0.898,2000.0],["1977-03-18",0.898,0.9202,0.898,0.898,1600.0],["1977-03-21",0.898,0.9202,0.898,0.898,7200.0],["1977-03-22",0.898,0.9202,0.898,0.898,1600.0],["1977-03-23",0.898,0.9202,0.898,0.898,4000.0],["1977-03-24",0.9036,0.9257,0.9036,0.9036,7600.0],["1977-03-25",0.9036,0.9257,0.9036,0.9036,10800.0],["1977-03-28",0.9036,0.9257,0.9036,0.9036,4000.0],["1977-03-29",0.9036,0.9257,0.9036,0.9036,3600.0],["1977-03-30",0.9036,0.9257,0.9036,0.9036,2400.0],["1977-03-31",0.9036,0.9257,0.9036,0.9036,3200.0],["1977-04-01",0.9091,0.9313,0.9091,0.9091,6800.0],["1977-04-04",0.9091,0.9313,0.9091,0.9091,6000.0],["1977-04-05",0.9091,0.9313,0.9091,0.9091,3600.0],["1977-04-06",0.9091,0.9313,0.9091,0.9091,3600.0],["1977-04-07",0.9202,0.9424,0.9202,0.9202,17600.0],["1977-04-11",0.9202,0.9368,0.9146,0.9146,15200.0],["1977-04-12",0.9146,0.9368,0.9146,0.9146,15600.0],["1977-04-13",0.9146,0.9313,0.9091,0.9091,16000.0],["1977-04-14",0.9091,0.9313,0.9091,0.9091,4000.0],["1977-04-15",0.9091,0.9313,0.9091,0.9091,4400.0],["1977-04-18",0.9091,0.9313,0.9091,0.9091,14800.0],["1977-04-19",0.9091,0.9257,0.9036,0.9036,2800.0],["1977-04-20",0.9036,0.9257,0.9036,0.9036,5200.0],["1977-04-21",0.9036,0.9257,0.9036,0.9036,4000.0],["1977-04-22",0.9036,0.9257,0.9036,0.9036,6400.0],["1977-04-25",0.9036,0.9202,0.898,0.898,2400.0],["1977-04-26",0.898,0.9202,0.898,0.898,1600.0],["1977-04-27",0.898,0.9202,0.898,0.898,2400.0],["1977-04-28",0.898,0.9202,0.898,0.898,2800.0],["1977-04-29",0.898,0.9202,0.898,0.898,11200.0],["1977-05-02",0.9091,0.9313,0.9091,0.9091,400.0],["1977-05-03",0.9091,0.9313,0.9091,0.9091,4800.0],["1977-05-04",0.9091,0.9313,0.9091,0.9091,3600.0],["1977-05-05",0.9091,0.9313,0.9091,0.9091,3600.0],["1977-05-06",0.9146,0.9368,0.9146,0.9146,4000.0],["1977-05-09",0.9146,0.9257,0.9036,0.9036,6400.0],["1977-05-10",0.9036,0.9257,0.9036,0.9036,4400.0],["1977-05-11",0.9036,0.9257,0.9036,0.9036,800.0],["1977-05-12",0.9036,0.9257,0.9036,0.9036,4800.0],["1977-05-13",0.9036,0.9202,0.898,0.898,6400.0],["1977-05-16",0.898,0.9202,0.898,0.898,5200.0],["1977-05-17",0.898,0.9202,0.898,0.898,2000.0],["1977-05-18",0.9091,0.9313,0.9091,0.9091,4400.0],["1977-05-19",0.9091,0.9313,0.9091,0.9091,11200.0],["1977-05-20",0.9091,0.9202,0.898,0.898,3600.0],["1977-05-23",0.898,0.9202,0.898,0.898,7200.0],["1977-05-24",0.898,0.9202,0.898,0.898,4000.0],["1977-05-25",0.898,0.9202,0.898,0.898,4000.0],["1977-05-26",0.898,0.9202,0.898,0.898,800.0],["1977-05-27",0.898,0.9202,0.898,0.898,2800.0],["1977-05-31",0.898,0.9202,0.898,0.898,2400.0],["1977-06-01",0.898,0.9202,0.898,0.898,3600.0],["1977-06-02",0.898,0.9202,0.898,0.898,6800.0],["1977-06-03",0.9036,0.9257,0.9036,0.9036,2800.0],["1977-06-06",0.9036,0.9257,0.9036,0.9036,4000.0],["1977-06-07",0.9036,0.9202,0.898,0.898,6800.0],["1977-06-08",0.898,0.9202,0.898,0.898,6000.0],["1977-06-09",0.898,0.9202,0.898,0.898,2000.0],["1977-06-10",0.898,0.9202,0.898,0.898,10800.0],["1977-06-13",0.898,0.9202,0.898,0.898,1600.0],["1977-06-14",0.898,0.9202,0.898,0.898,2800.0],["1977-06-15",0.9091,0.9313,0.9091,0.9091,6000.0],["1977-06-16",0.9091,0.9313,0.9091,0.9091,8000.0],["1977-06-17",0.9146,0.9368,0.9146,0.9146,4400.0],["1977-06-20",0.9202,0.9424,0.9202,0.9202,8400.0],["1977-06-21",0.9257,0.9479,0.9257,0.9257,7200.0],["1977-06-22",0.9424,0.9645,0.9424,0.9424,8800.0],["1977-06-23",0.9534,0.9756,0.9534,0.9534,16400.0],["1977-06-24",0.9534,0.9756,0.9534,0.9534,3600.0],["1977-06-27",0.9534,0.9756,0.9534,0.9534,400.0],["1977-06-28",0.959,0.9812,0.959,0.959,6000.0],["1977-06-29",0.959,0.9812,0.959,0.959,2400.0],["1977-06-30",0.959,0.9812,0.959,0.959,2000.0],["1977-07-01",0.959,0.9812,0.959,0.959,6000.0],["1977-07-05",0.959,0.9812,0.959,0.959,4000.0],["1977-07-06",0.9645,0.9867,0.9645,0.9645,8000.0],["1977-07-07",0.9645,0.9867,0.9645,0.9645,7600.0],["1977-07-08",0.9645,0.9867,0.9645,0.9645,1600.0],["1977-07-11",0.9701,0.9922,0.9701,0.9701,6400.0],["1977-07-12",0.9756,0.9978,0.9756,0.9756,2800.0],["1977-07-13",0.9756,0.9978,0.9756,0.9756,11600.0],["1977-07-15",0.9812,1.0033,0.9812,0.9812,2000.0],["1977-07-18",0.9867,1.0089,0.9867,0.9867,8000.0],["1977-07-19",0.9922,1.0144,0.9922,0.9922,12400.0],["1977-07-20",0.9978,1.02,0.9978,0.9978,5600.0],["1977-07-21",1.0033,1.0255,1.0033,1.0033,20800.0],["1977-07-22",1.0033,1.0255,1.0033,1.0033,400.0],["1977-07-25",1.0033,1.0255,1.0033,1.0033,3200.0],["1977-07-26",1.0033,1.0255,1.0033,1.0033,2400.0],["1977-07-27",1.0033,1.02,0.9978,0.9978,6800.0],["1977-07-28",0.9978,1.02,0.9978,0.9978,8000.0],["1977-07-29",0.9978,1.0144,0.9922,0.9922,12800.0],["1977-08-01",0.9922,1.0144,0.9922,0.9922,8400.0],["1977-08-02",0.9922,1.0144,0.9922,0.9922,3200.0],["1977-08-03",0.9922,1.0144,0.9922,0.9922,1600.0],["1977-08-04",0.9978,1.02,0.9978,0.9978,2800.0],["1977-08-05",0.9978,1.02,0.9978,0.9978,6000.0],["1977-08-08",0.9978,1.02,0.9978,0.9978,6400.0],["1977-08-09",0.9978,1.0089,0.9867,0.9867,4800.0],["1977-08-10",0.9867,1.0089,0.9867,0.9867,5600.0],["1977-08-11",0.9867,1.0033,0.9812,0.9812,11200.0],["1977-08-12",0.9812,1.0033,0.9812,0.9812,800.0],["1977-08-15",0.9812,0.9978,0.9756,0.9756,3600.0],["1977-08-16",0.9756,0.9978,0.9756,0.9756,11600.0],["1977-08-17",0.9756,0.9922,0.9701,0.9701,9600.0],["1977-08-18",0.9701,0.9867,0.9645,0.9645,1600.0],["1977-08-19",0.9645,0.9867,0.9645,0.9645,4000.0],["1977-08-22",0.9645,0.9867,0.9645,0.9645,2400.0],["1977-08-23",0.9645,0.9867,0.9645,0.9645,3200.0],["1977-08-24",0.9645,0.9867,0.9645,0.9645,1200.0],["1977-08-25",0.9645,0.9867,0.9645,0.9645,6000.0],["1977-08-26",0.9645,0.9867,0.9645,0.9645,10400.0],["1977-08-29",0.9645,0.9867,0.9645,0.9645,6400.0],["1977-08-30",0.9645,0.9812,0.959,0.959,2400.0],["1977-08-31",0.959,0.9645,0.9424,0.9424,13200.0],["1977-09-01",0.9424,0.9645,0.9424,0.9424,2400.0],["1977-09-02",0.9424,0.9645,0.9424,0.9424,2400.0],["1977-09-06",0.9424,0.9645,0.9424,0.9424,1200.0],["1977-09-07",0.9424,0.9645,0.9424,0.9424,3600.0],["1977-09-08",0.9534,0.9756,0.9534,0.9534,13600.0],["1977-09-09",0.9534,0.9756,0.9534,0.9534,15600.0],["1977-09-12",0.9534,0.9756,0.9534,0.9534,8400.0],["1977-09-13",0.9534,0.9756,0.9534,0.9534,9600.0],["1977-09-14",0.959,0.9812,0.959,0.959,19600.0],["1977-09-15",0.959,0.9812,0.959,0.959,6000.0],["1977-09-16",0.959,0.9756,0.9534,0.9534,12800.0],["1977-09-19",0.9534,0.9756,0.9534,0.9534,4000.0],["1977-09-20",0.959,0.9812,0.959,0.959,6800.0],["1977-09-21",0.959,0.9812,0.959,0.959,9200.0],["1977-09-22",0.959,0.9812,0.959,0.959,4800.0],["1977-09-23",0.9867,1.0089,0.9867,0.9867,28000.0],["1977-09-26",0.9867,1.0089,0.9867,0.9867,4000.0],["1977-09-27",0.9922,1.0144,0.9922,0.9922,2000.0],["1977-09-28",0.9922,1.0144,0.9922,0.9922,4800.0],["1977-09-29",0.9922,1.0144,0.9922,0.9922,3200.0],["1977-09-30",0.9922,1.0144,0.9922,0.9922,1600.0],["1977-10-03",0.9922,1.0144,0.9922,0.9922,6000.0],["1977-10-04",1.0089,1.0311,1.0089,1.0089,14800.0],["1977-10-05",1.0089,1.0311,1.0089,1.0089,8800.0],["1977-10-06",1.0089,1.0311,1.0089,1.0089,1200.0],["1977-10-07",1.0089,1.0311,1.0089,1.0089,1600.0],["1977-10-10",1.0089,1.0311,1.0089,1.0089,2400.0],["1977-10-11",1.0089,1.0311,1.0089,1.0089,12400.0],["1977-10-12",1.0089,1.0089,0.9867,0.9867,35200.0],["1977-10-13",0.9867,1.0089,0.9867,0.9867,7600.0],["1977-10-14",0.9867,1.0089,0.9867,0.9867,3600.0],["1977-10-17",0.9867,1.0089,0.9867,0.9867,3600.0],["1977-10-18",0.9867,1.0089,0.9867,0.9867,6800.0],["1977-10-19",0.9867,0.9978,0.9756,0.9756,6800.0],["1977-10-20",0.9756,0.9978,0.9756,0.9756,4800.0],["1977-10-21",0.9756,0.9922,0.9701,0.9701,9600.0],["1977-10-24",0.9701,0.9922,0.9701,0.9701,2400.0],["1977-10-25",0.9701,0.9867,0.9645,0.9645,4000.0],["1977-10-26",0.9645,0.9756,0.9534,0.9534,11200.0],["1977-10-27",0.9534,0.9701,0.9479,0.9479,1200.0],["1977-10-28",0.9479,0.9701,0.9479,0.9479,6000.0],["1977-10-31",0.9479,0.9645,0.9424,0.9424,2400.0],["1977-11-01",0.9424,0.9534,0.9313,0.9313,11200.0],["1977-11-02",0.9313,0.9424,0.9202,0.9202,11600.0],["1977-11-03",0.9202,0.9368,0.9146,0.9146,5600.0],["1977-11-04",0.9146,0.9257,0.9036,0.9036,12400.0],["1977-11-07",0.9036,0.9146,0.8925,0.8925,14800.0],["1977-11-08",0.9202,0.9424,0.9202,0.9202,32000.0],["1977-11-09",0.9202,0.9424,0.9202,0.9202,2400.0],["1977-11-10",0.9313,0.9534,0.9313,0.9313,8400.0],["1977-11-11",0.9424,0.9645,0.9424,0.9424,9600.0],["1977-11-14",0.9424,0.9645,0.9424,0.9424,9200.0],["1977-11-15",0.9424,0.9645,0.9424,0.9424,1600.0],["1977-11-16",0.9424,0.9645,0.9424,0.9424,3200.0],["1977-11-17",0.9424,0.9645,0.9424,0.9424,2000.0],["1977-11-18",0.9424,0.9534,0.9313,0.9313,18400.0],["1977-11-21",0.9313,0.9534,0.9313,0.9313,3600.0],["1977-11-22",0.9313,0.9534,0.9313,0.9313,2800.0],["1977-11-23",0.9313,0.9534,0.9313,0.9313,2000.0],["1977-11-25",0.9313,0.9534,0.9313,0.9313,1600.0],["1977-11-28",0.9313,0.9534,0.9313,0.9313,7600.0],["1977-11-29",0.9313,0.9534,0.9313,0.9313,800.0],["1977-11-30",0.9313,0.9479,0.9257,0.9257,4000.0],["1977-12-01",0.9257,0.9479,0.9257,0.9257,2800.0],["1977-12-02",0.9313,0.9534,0.9313,0.9313,5200.0],["1977-12-05",0.9313,0.9479,0.9257,0.9257,7200.0],["1977-12-06",0.9257,0.9479,0.9257,0.9257,400.0],["1977-12-07",0.9257,0.9479,0.9257,0.9257,4400.0],["1977-12-08",0.9257,0.9479,0.9257,0.9257,3600.0],["1977-12-09",0.9257,0.9479,0.9257,0.9257,10000.0],["1977-12-12",0.9313,0.9534,0.9313,0.9313,15600.0],["1977-12-13",0.9313,0.9534,0.9313,0.9313,22800.0],["1977-12-14",0.9313,0.9534,0.9313,0.9313,2400.0],["1977-12-15",0.9313,0.9534,0.9313,0.9313,4000.0],["1977-12-16",0.9313,0.9534,0.9313,0.9313,5600.0],["1977-12-19",0.9313,0.9479,0.9257,0.9257,2400.0],["1977-12-20",0.9257,0.9479,0.9257,0.9257,5600.0],["1977-12-21",0.9257,0.9424,0.9202,0.9202,3200.0],["1977-12-22",0.9202,0.9424,0.9202,0.9202,10800.0],["1977-12-23",0.9202,0.9368,0.9146,0.9146,1200.0],["1977-12-27",0.9146,0.9368,0.9146,0.9146,400.0],["1977-12-28",0.9146,0.9368,0.9146,0.9146,2400.0],["1977-12-29",0.9146,0.9368,0.9146,0.9146,1600.0],["1977-12-30",0.9146,0.9368,0.9146,0.9146,4400.0],["1978-01-03",0.9146,0.9368,0.9146,0.9146,5200.0],["1978-01-04",0.9202,0.9424,0.9202,0.9202,2800.0],["1978-01-05",0.9202,0.9424,0.9202,0.9202,2800.0],["1978-01-06",0.9202,0.9424,0.9202,0.9202,4000.0],["1978-01-09",0.9202,0.9424,0.9202,0.9202,5600.0],["1978-01-10",0.9202,0.9368,0.9146,0.9146,8800.0],["1978-01-11",0.9146,0.9313,0.9091,0.9091,1600.0],["1978-01-12",0.9091,0.9257,0.9036,0.9036,1200.0],["1978-01-13",0.9036,0.9257,0.9036,0.9036,400.0],["1978-01-16",0.9036,0.9257,0.9036,0.9036,2000.0],["1978-01-17",0.9036,0.9257,0.9036,0.9036,800.0],["1978-01-18",0.9091,0.9313,0.9091,0.9091,6000.0],["1978-01-19",0.9091,0.9257,0.9036,0.9036,4800.0],["1978-01-20",0.9036,0.9257,0.9036,0.9036,2800.0],["1978-01-23",0.9036,0.9257,0.9036,0.9036,2800.0],["1978-01-24",0.9091,0.9313,0.9091,0.9091,7600.0],["1978-01-25",0.9091,0.9313,0.9091,0.9091,1600.0],["1978-01-26",0.9091,0.9257,0.9036,0.9036,1600.0],["1978-01-27",0.9091,0.9313,0.9091,0.9091,1600.0],["1978-01-30",0.9091,0.9313,0.9091,0.9091,3200.0],["1978-01-31",0.9202,0.9424,0.9202,0.9202,9200.0],["1978-02-01",0.9424,0.9645,0.9424,0.9424,15200.0],["1978-02-02",0.9479,0.9701,0.9479,0.9479,5600.0],["1978-02-03",0.9479,0.9701,0.9479,0.9479,2400.0],["1978-02-06",0.9479,0.9701,0.9479,0.9479,2000.0],["1978-02-07",0.9756,0.9978,0.9756,0.9756,12000.0],["1978-02-08",0.9756,0.9922,0.9701,0.9701,7600.0],["1978-02-09",0.9701,0.9867,0.9645,0.9645,2000.0],["1978-02-10",0.9645,0.9867,0.9645,0.9645,800.0],["1978-02-13",0.9645,0.9867,0.9645,0.9645,3600.0],["1978-02-14",0.9645,0.9867,0.9645,0.9645,3200.0],["1978-02-15",0.9645,0.9867,0.9645,0.9645,4000.0],["1978-02-16",0.9645,0.9867,0.9645,0.9645,4000.0],["1978-02-17",0.9645,0.9867,0.9645,0.9645,6400.0],["1978-02-21",0.9645,0.9645,0.9424,0.9424,23600.0],["1978-02-22",0.9424,0.9645,0.9424,0.9424,2000.0],["1978-02-23",0.9424,0.959,0.9368,0.9368,4400.0],["1978-02-24",0.9368,0.959,0.9368,0.9368,16400.0],["1978-02-27",0.9368,0.9479,0.9257,0.9257,4800.0],["1978-02-28",0.9257,0.9479,0.9257,0.9257,2800.0],["1978-03-01",0.9257,0.9368,0.9146,0.9146,6800.0],["1978-03-02",0.9146,0.9313,0.9091,0.9091,2000.0],["1978-03-03",0.9091,0.9313,0.9091,0.9091,2800.0],["1978-03-06",0.9091,0.9313,0.9091,0.9091,3200.0],["1978-03-07",0.9091,0.9313,0.9091,0.9091,1200.0],["1978-03-08",0.9091,0.9257,0.9036,0.9036,4000.0],["1978-03-09",0.9036,0.9257,0.9036,0.9036,20400.0],["1978-03-10",0.9036,0.9257,0.9036,0.9036,27200.0],["1978-03-13",0.9036,0.9036,0.9036,0.9036,0.0],["1978-03-14",0.9036,0.9202,0.898,0.898,10400.0],["1978-03-15",0.898,0.9146,0.8925,0.8925,7200.0],["1978-03-16",0.8925,0.9091,0.8869,0.8869,10400.0],["1978-03-17",0.8925,0.9146,0.8925,0.8925,8800.0],["1978-03-20",0.8925,0.9146,0.8925,0.8925,2000.0],["1978-03-21",0.898,0.9202,0.898,0.898,6000.0],["1978-03-22",0.9091,0.9313,0.9091,0.9091,11600.0],["1978-03-23",0.9146,0.9368,0.9146,0.9146,10000.0],["1978-03-27",0.9146,0.9368,0.9146,0.9146,2000.0],["1978-03-28",0.9146,0.9313,0.9091,0.9091,3600.0],["1978-03-29",0.9091,0.9257,0.9036,0.9036,4400.0],["1978-03-30",0.9036,0.9257,0.9036,0.9036,8400.0],["1978-03-31",0.9036,0.9257,0.9036,0.9036,5600.0],["1978-04-03",0.9036,0.9257,0.9036,0.9036,5600.0],["1978-04-04",0.9036,0.9257,0.9036,0.9036,3200.0],["1978-04-05",0.9036,0.9257,0.9036,0.9036,1200.0],["1978-04-06",0.9036,0.9257,0.9036,0.9036,3200.0],["1978-04-07",0.9036,0.9257,0.9036,0.9036,4400.0],["1978-04-10",0.9202,0.9424,0.9202,0.9202,14800.0],["1978-04-11",0.9257,0.9479,0.9257,0.9257,1600.0],["1978-04-12",0.9257,0.9479,0.9257,0.9257,1600.0],["1978-04-13",0.9257,0.9479,0.9257,0.9257,800.0],["1978-04-14",0.9257,0.9479,0.9257,0.9257,1600.0],["1978-04-17",0.9313,0.9534,0.9313,0.9313,2800.0],["1978-04-18",0.9368,0.959,0.9368,0.9368,6400.0],["1978-04-19",0.9424,0.9645,0.9424,0.9424,10000.0],["1978-04-20",0.9424,0.9645,0.9424,0.9424,2400.0],["1978-04-21",0.9424,0.9645,0.9424,0.9424,2000.0],["1978-04-24",0.9424,0.9645,0.9424,0.9424,1200.0],["1978-04-25",0.9424,0.9645,0.9424,0.9424,800.0],["1978-04-26",0.9424,0.959,0.9368,0.9368,4000.0],["1978-04-27",0.9368,0.9479,0.9257,0.9257,5600.0],["1978-04-28",0.9313,0.9534,0.9313,0.9313,5600.0],["1978-05-01",0.9368,0.959,0.9368,0.9368,2000.0],["1978-05-02",0.9368,0.959,0.9368,0.9368,1200.0],["1978-05-03",0.9368,0.959,0.9368,0.9368,1200.0],["1978-05-04",0.9368,0.959,0.9368,0.9368,6800.0],["1978-05-05",0.9424,0.9645,0.9424,0.9424,12400.0],["1978-05-08",0.9479,0.9701,0.9479,0.9479,4000.0],["1978-05-09",0.9479,0.9534,0.9313,0.9313,12000.0],["1978-05-10",0.9257,0.9257,0.9036,0.9036,32000.0],["1978-05-11",0.9036,0.9091,0.8869,0.8869,46400.0],["1978-05-12",0.8869,0.8925,0.8703,0.8703,44400.0],["1978-05-15",0.8703,0.8814,0.8592,0.8592,37600.0],["1978-05-16",0.8703,0.8925,0.8703,0.8703,48400.0],["1978-05-17",0.8758,0.898,0.8758,0.8758,51200.0],["1978-05-18",0.8758,0.8869,0.8648,0.8648,29600.0],["1978-05-19",0.8648,0.8648,0.8426,0.8426,41600.0],["1978-05-22",0.8426,0.8592,0.837,0.837,37200.0],["1978-05-23",0.837,0.8537,0.8315,0.8315,35200.0],["1978-05-24",0.8315,0.8537,0.8315,0.8315,51600.0],["1978-05-25",0.8315,0.8537,0.8315,0.8315,43600.0],["1978-05-26",0.837,0.8592,0.837,0.837,20800.0],["1978-05-30",0.8426,0.8648,0.8426,0.8426,23600.0],["1978-05-31",0.8592,0.8814,0.8592,0.8592,34400.0],["1978-06-01",0.8592,0.8814,0.8592,0.8592,22400.0],["1978-06-02",0.8648,0.8869,0.8648,0.8648,26400.0],["1978-06-05",0.8703,0.8925,0.8703,0.8703,15600.0],["1978-06-06",0.8703,0.8925,0.8703,0.8703,18400.0],["1978-06-07",0.8703,0.8925,0.8703,0.8703,22800.0],["1978-06-08",0.8758,0.898,0.8758,0.8758,26400.0],["1978-06-09",0.8758,0.898,0.8758,0.8758,21200.0],["1978-06-12",0.8814,0.9036,0.8814,0.8814,30400.0],["1978-06-13",0.8814,0.9036,0.8814,0.8814,9200.0],["1978-06-14",0.8814,0.898,0.8758,0.8758,12400.0],["1978-06-15",0.8814,0.9036,0.8814,0.8814,6800.0],["1978-06-16",0.8814,0.9036,0.8814,0.8814,14000.0],["1978-06-19",0.8814,0.8925,0.8703,0.8703,34800.0],["1978-06-20",0.8703,0.8814,0.8592,0.8592,5600.0],["1978-06-21",0.8537,0.8537,0.8315,0.8315,33600.0],["1978-06-22",0.8315,0.8481,0.826,0.826,14400.0],["1978-06-23",0.826,0.8481,0.826,0.826,20000.0],["1978-06-26",0.8315,0.8537,0.8315,0.8315,13600.0],["1978-06-27",0.8315,0.8537,0.8315,0.8315,20400.0],["1978-06-28",0.8481,0.8703,0.8481,0.8481,10000.0],["1978-06-29",0.8481,0.8703,0.8481,0.8481,13200.0],["1978-06-30",0.8481,0.8703,0.8481,0.8481,5200.0],["1978-07-03",0.8481,0.8703,0.8481,0.8481,6400.0],["1978-07-05",0.8537,0.8758,0.8537,0.8537,10000.0],["1978-07-06",0.8537,0.8758,0.8537,0.8537,18000.0],["1978-07-07",0.8648,0.8869,0.8648,0.8648,26000.0],["1978-07-10",0.8648,0.8869,0.8648,0.8648,38000.0],["1978-07-11",0.8703,0.8925,0.8703,0.8703,18000.0],["1978-07-12",0.8703,0.8925,0.8703,0.8703,14800.0],["1978-07-13",0.8703,0.8869,0.8648,0.8648,22000.0],["1978-07-14",0.8648,0.8869,0.8648,0.8648,8800.0],["1978-07-17",0.8758,0.898,0.8758,0.8758,15200.0],["1978-07-18",0.8758,0.8869,0.8648,0.8648,20000.0],["1978-07-19",0.8703,0.8925,0.8703,0.8703,13200.0],["1978-07-20",0.8869,0.9091,0.8869,0.8869,16800.0],["1978-07-21",0.8925,0.9146,0.8925,0.8925,11600.0],["1978-07-24",0.898,0.9202,0.898,0.898,24000.0],["1978-07-25",0.9036,0.9257,0.9036,0.9036,6800.0],["1978-07-26",0.9036,0.9257,0.9036,0.9036,8800.0],["1978-07-27",0.9036,0.9257,0.9036,0.9036,14800.0],["1978-07-28",0.9036,0.9257,0.9036,0.9036,14400.0],["1978-07-31",0.9146,0.9368,0.9146,0.9146,8800.0],["1978-08-01",0.9313,0.9534,0.9313,0.9313,29200.0],["1978-08-02",0.9479,0.9701,0.9479,0.9479,23600.0],["1978-08-03",0.9479,0.9645,0.9424,0.9424,6400.0],["1978-08-04",0.9534,0.9756,0.9534,0.9534,16000.0],["1978-08-07",0.9645,0.9867,0.9645,0.9645,10400.0],["1978-08-08",0.9701,0.9922,0.9701,0.9701,8400.0],["1978-08-09",0.959,0.959,0.9368,0.9368,20800.0],["1978-08-10",0.9368,0.959,0.9368,0.9368,18800.0],["1978-08-11",0.9368,0.959,0.9368,0.9368,11600.0],["1978-08-14",0.9368,0.959,0.9368,0.9368,6000.0],["1978-08-15",0.9368,0.959,0.9368,0.9368,8400.0],["1978-08-16",0.9368,0.9424,0.9202,0.9202,23200.0],["1978-08-17",0.9202,0.9424,0.9202,0.9202,8400.0],["1978-08-18",0.9202,0.9424,0.9202,0.9202,7200.0],["1978-08-21",0.9313,0.9534,0.9313,0.9313,13600.0],["1978-08-22",0.9313,0.9534,0.9313,0.9313,8400.0],["1978-08-23",0.9368,0.959,0.9368,0.9368,12400.0],["1978-08-24",0.9424,0.9645,0.9424,0.9424,7200.0],["1978-08-25",0.9424,0.9645,0.9424,0.9424,4000.0],["1978-08-28",0.9479,0.9701,0.9479,0.9479,10000.0],["1978-08-29",0.9479,0.9701,0.9479,0.9479,9600.0],["1978-08-30",0.9479,0.9701,0.9479,0.9479,6800.0],["1978-08-31",0.9479,0.9701,0.9479,0.9479,8800.0],["1978-09-01",0.9534,0.9756,0.9534,0.9534,7200.0],["1978-09-05",0.9645,0.9867,0.9645,0.9645,19200.0],["1978-09-06",0.9645,0.9867,0.9645,0.9645,13200.0],["1978-09-07",0.9645,0.9867,0.9645,0.9645,5600.0],["1978-09-08",0.9756,0.9978,0.9756,0.9756,10800.0],["1978-09-11",0.9867,1.0089,0.9867,0.9867,34800.0],["1978-09-12",0.9922,1.0144,0.9922,0.9922,18800.0],["1978-09-13",0.9922,1.0089,0.9867,0.9867,13600.0],["1978-09-14",0.9867,1.0033,0.9812,0.9812,12000.0],["1978-09-15",0.9812,0.9978,0.9756,0.9756,4400.0],["1978-09-18",0.9756,0.9978,0.9756,0.9756,4000.0],["1978-09-19",0.9756,0.9978,0.9756,0.9756,17600.0],["1978-09-20",0.9756,0.9867,0.9645,0.9645,14800.0],["1978-09-21",0.9701,0.9922,0.9701,0.9701,8400.0],["1978-09-22",0.9756,0.9978,0.9756,0.9756,4400.0],["1978-09-25",0.9756,0.9978,0.9756,0.9756,4800.0],["1978-09-26",0.9756,0.9922,0.9701,0.9701,3600.0],["1978-09-27",0.9701,0.9922,0.9701,0.9701,4800.0],["1978-09-28",0.9701,0.9867,0.9645,0.9645,7200.0],["1978-09-29",0.9645,0.9867,0.9645,0.9645,3200.0],["1978-10-02",0.9645,0.9867,0.9645,0.9645,6000.0],["1978-10-03",0.9645,0.9867,0.9645,0.9645,3600.0],["1978-10-04",0.9645,0.9867,0.9645,0.9645,2400.0],["1978-10-05",0.9645,0.9867,0.9645,0.9645,3200.0],["1978-10-06",0.9645,0.9867,0.9645,0.9645,4000.0],["1978-10-09",0.9645,0.9867,0.9645,0.9645,4400.0],["1978-10-10",0.9645,0.9756,0.9534,0.9534,10000.0],["1978-10-11",0.9534,0.9756,0.9534,0.9534,1200.0],["1978-10-12",0.9534,0.9645,0.9424,0.9424,5200.0],["1978-10-13",0.9424,0.959,0.9368,0.9368,4400.0],["1978-10-16",0.9368,0.959,0.9368,0.9368,2400.0],["1978-10-17",0.9368,0.959,0.9368,0.9368,3600.0],["1978-10-18",0.9368,0.9534,0.9313,0.9313,4400.0],["1978-10-19",0.9313,0.9534,0.9313,0.9313,2800.0],["1978-10-20",0.9313,0.9479,0.9257,0.9257,11200.0],["1978-10-23",0.9257,0.9424,0.9202,0.9202,11600.0],["1978-10-24",0.9146,0.9146,0.8925,0.8925,19200.0],["1978-10-25",0.8925,0.9091,0.8869,0.8869,5200.0],["1978-10-26",0.8869,0.9091,0.8869,0.8869,2000.0],["1978-10-27",0.8869,0.898,0.8758,0.8758,7200.0],["1978-10-30",0.8758,0.8814,0.8592,0.8592,19600.0],["1978-10-31",0.8592,0.8814,0.8592,0.8592,10000.0],["1978-11-01",0.8758,0.898,0.8758,0.8758,14000.0],["1978-11-02",0.8869,0.9091,0.8869,0.8869,8000.0],["1978-11-03",0.8869,0.9091,0.8869,0.8869,6400.0],["1978-11-06",0.8869,0.9036,0.8814,0.8814,20800.0],["1978-11-07",0.8814,0.898,0.8758,0.8758,2800.0],["1978-11-08",0.8758,0.898,0.8758,0.8758,22000.0],["1978-11-09",0.8869,0.9091,0.8869,0.8869,18000.0],["1978-11-10",0.8869,0.9091,0.8869,0.8869,8800.0],["1978-11-13",0.8869,0.9091,0.8869,0.8869,5200.0],["1978-11-14",0.8869,0.9091,0.8869,0.8869,12400.0],["1978-11-15",0.8869,0.9091,0.8869,0.8869,4000.0],["1978-11-16",0.8869,0.9091,0.8869,0.8869,4400.0],["1978-11-17",0.8869,0.9091,0.8869,0.8869,1600.0],["1978-11-20",0.8869,0.9091,0.8869,0.8869,6800.0],["1978-11-21",0.8869,0.9091,0.8869,0.8869,4000.0],["1978-11-22",0.8869,0.9091,0.8869,0.8869,3200.0],["1978-11-24",0.8925,0.9146,0.8925,0.8925,8000.0],["1978-11-27",0.8925,0.9146,0.8925,0.8925,17200.0],["1978-11-28",0.8925,0.8925,0.8703,0.8703,8800.0],["1978-11-29",0.8703,0.8869,0.8648,0.8648,4400.0],["1978-11-30",0.8703,0.8925,0.8703,0.8703,7600.0],["1978-12-01",0.8869,0.9091,0.8869,0.8869,13600.0],["1978-12-04",0.9036,0.9257,0.9036,0.9036,14000.0],["1978-12-05",0.9313,0.9534,0.9313,0.9313,12400.0],["1978-12-06",0.9424,0.9645,0.9424,0.9424,15200.0],["1978-12-07",0.9424,0.9645,0.9424,0.9424,2000.0],["1978-12-08",0.9424,0.9645,0.9424,0.9424,8800.0],["1978-12-11",0.9479,0.9701,0.9479,0.9479,2800.0],["1978-12-12",0.9645,0.9867,0.9645,0.9645,11200.0],["1978-12-13",0.9645,0.9867,0.9645,0.9645,14000.0],["1978-12-14",0.9701,0.9922,0.9701,0.9701,12400.0],["1978-12-15",0.9701,0.9922,0.9701,0.9701,15600.0],["1978-12-18",0.9701,0.9867,0.9645,0.9645,18000.0],["1978-12-19",0.9645,0.9867,0.9645,0.9645,20400.0],["1978-12-20",0.9645,0.9645,0.9645,0.9645,0.0],["1978-12-21",0.9645,0.9812,0.959,0.959,2000.0],["1978-12-22",0.959,0.9756,0.9534,0.9534,6800.0],["1978-12-26",0.9534,0.9756,0.9534,0.9534,4800.0],["1978-12-27",0.9534,0.9756,0.9534,0.9534,2400.0],["1978-12-28",0.9534,0.9645,0.9424,0.9424,13600.0],["1978-12-29",0.9424,0.9645,0.9424,0.9424,3200.0],["1979-01-02",0.9424,0.9645,0.9424,0.9424,8400.0],["1979-01-03",0.9424,0.9645,0.9424,0.9424,1200.0],["1979-01-04",0.9424,0.9645,0.9424,0.9424,6800.0],["1979-01-05",0.9424,0.9645,0.9424,0.9424,10400.0],["1979-01-08",0.9424,0.959,0.9368,0.9368,8000.0],["1979-01-09",0.9479,0.9701,0.9479,0.9479,26000.0],["1979-01-10",0.9479,0.9479,0.9257,0.9257,19600.0],["1979-01-11",0.9257,0.9424,0.9202,0.9202,9600.0],["1979-01-12",0.9257,0.9479,0.9257,0.9257,4000.0],["1979-01-15",0.9257,0.9479,0.9257,0.9257,2800.0],["1979-01-16",0.9257,0.9479,0.9257,0.9257,4000.0],["1979-01-17",0.9257,0.9479,0.9257,0.9257,7600.0],["1979-01-18",0.9313,0.9534,0.9313,0.9313,7200.0],["1979-01-19",0.9368,0.959,0.9368,0.9368,11200.0],["1979-01-22",0.9368,0.959,0.9368,0.9368,6800.0],["1979-01-23",0.9479,0.9701,0.9479,0.9479,7200.0],["1979-01-24",0.9479,0.9701,0.9479,0.9479,7200.0],["1979-01-25",0.9645,0.9867,0.9645,0.9645,13200.0],["1979-01-26",0.9645,0.9867,0.9645,0.9645,2400.0],["1979-01-29",0.9645,0.9867,0.9645,0.9645,12800.0],["1979-01-30",0.9645,0.9867,0.9645,0.9645,4000.0],["1979-01-31",0.9701,0.9922,0.9701,0.9701,9600.0],["1979-02-01",0.9812,1.0033,0.9812,0.9812,14400.0],["1979-02-02",0.9867,1.0089,0.9867,0.9867,7200.0],["1979-02-05",0.9922,1.0144,0.9922,0.9922,11200.0],["1979-02-06",0.9922,1.0144,0.9922,0.9922,5200.0],["1979-02-07",0.9978,1.02,0.9978,0.9978,13200.0],["1979-02-08",0.9867,0.9867,0.9645,0.9645,20800.0],["1979-02-09",0.9645,0.9867,0.9645,0.9645,3600.0],["1979-02-12",0.9645,0.9867,0.9645,0.9645,4400.0],["1979-02-13",0.9645,0.9756,0.9534,0.9534,8400.0],["1979-02-14",0.9534,0.9756,0.9534,0.9534,1600.0],["1979-02-15",0.9534,0.9756,0.9534,0.9534,3600.0],["1979-02-16",0.959,0.9812,0.959,0.959,2800.0],["1979-02-20",0.959,0.9812,0.959,0.959,1600.0],["1979-02-21",0.9645,0.9867,0.9645,0.9645,2400.0],["1979-02-22",0.9645,0.9867,0.9645,0.9645,2400.0],["1979-02-23",0.9645,0.9812,0.959,0.959,2800.0],["1979-02-26",0.959,0.9812,0.959,0.959,7600.0],["1979-02-27",0.959,0.9812,0.959,0.959,12400.0],["1979-02-28",0.959,0.9756,0.9534,0.9534,2800.0],["1979-03-01",0.959,0.9812,0.959,0.959,4000.0],["1979-03-02",0.959,0.9812,0.959,0.959,1600.0],["1979-03-05",0.9645,0.9867,0.9645,0.9645,3600.0],["1979-03-06",0.9645,0.9867,0.9645,0.9645,3200.0],["1979-03-07",0.9756,0.9978,0.9756,0.9756,15600.0],["1979-03-08",0.9756,0.9978,0.9756,0.9756,3200.0],["1979-03-09",0.9812,1.0033,0.9812,0.9812,14000.0],["1979-03-12",0.9812,1.0033,0.9812,0.9812,7600.0],["1979-03-13",0.9812,0.9978,0.9756,0.9756,6800.0],["1979-03-14",0.9756,0.9978,0.9756,0.9756,10800.0],["1979-03-15",0.9756,0.9978,0.9756,0.9756,11200.0],["1979-03-16",0.9756,0.9867,0.9645,0.9645,23200.0],["1979-03-19",0.9645,0.9867,0.9645,0.9645,8800.0],["1979-03-20",0.9645,0.9867,0.9645,0.9645,2000.0],["1979-03-21",0.9645,0.9756,0.9534,0.9534,26400.0],["1979-03-22",0.9534,0.9756,0.9534,0.9534,12400.0],["1979-03-23",0.959,0.9812,0.959,0.959,24800.0],["1979-03-26",0.959,0.9756,0.9534,0.9534,14000.0],["1979-03-27",0.9534,0.9756,0.9534,0.9534,12400.0],["1979-03-28",0.9534,0.9701,0.9479,0.9479,4800.0],["1979-03-29",0.9479,0.959,0.9368,0.9368,10800.0],["1979-03-30",0.9368,0.9479,0.9257,0.9257,4800.0],["1979-04-02",0.9257,0.9424,0.9202,0.9202,5200.0],["1979-04-03",0.9202,0.9368,0.9146,0.9146,6800.0],["1979-04-04",0.9146,0.9313,0.9091,0.9091,10000.0],["1979-04-05",0.9091,0.9257,0.9036,0.9036,6400.0],["1979-04-06",0.9257,0.9479,0.9257,0.9257,14400.0],["1979-04-09",0.9313,0.9534,0.9313,0.9313,3200.0],["1979-04-10",0.9313,0.9534,0.9313,0.9313,3600.0],["1979-04-11",0.9313,0.9534,0.9313,0.9313,15200.0],["1979-04-12",0.9368,0.959,0.9368,0.9368,13200.0],["1979-04-16",0.9368,0.9534,0.9313,0.9313,13200.0],["1979-04-17",0.9313,0.9534,0.9313,0.9313,4000.0],["1979-04-18",0.9313,0.9479,0.9257,0.9257,10000.0],["1979-04-19",0.9257,0.9479,0.9257,0.9257,4000.0],["1979-04-20",0.9257,0.9479,0.9257,0.9257,10000.0],["1979-04-23",0.9257,0.9479,0.9257,0.9257,1200.0],["1979-04-24",0.9257,0.9479,0.9257,0.9257,3200.0],["1979-04-25",0.9257,0.9479,0.9257,0.9257,12800.0],["1979-04-26",0.9091,0.9091,0.8869,0.8869,158000.0],["1979-04-27",0.8869,0.9091,0.8869,0.8869,54800.0],["1979-04-30",0.8925,0.9146,0.8925,0.8925,58400.0],["1979-05-01",0.8925,0.9091,0.8869,0.8869,30400.0],["1979-05-02",0.898,0.9202,0.898,0.898,23600.0],["1979-05-03",0.898,0.9146,0.8925,0.8925,26400.0],["1979-05-04",0.8925,0.9091,0.8869,0.8869,26800.0],["1979-05-07",0.8758,0.8758,0.8537,0.8537,46800.0],["1979-05-08",0.8814,0.9036,0.8814,0.8814,54800.0],["1979-05-09",0.8814,0.898,0.8758,0.8758,11200.0],["1979-05-10",0.8758,0.8925,0.8703,0.8703,16400.0],["1979-05-11",0.8703,0.8925,0.8703,0.8703,18000.0],["1979-05-14",0.8703,0.8869,0.8648,0.8648,19200.0],["1979-05-15",0.8703,0.8925,0.8703,0.8703,5600.0],["1979-05-16",0.8703,0.8869,0.8648,0.8648,21600.0],["1979-05-17",0.8758,0.898,0.8758,0.8758,18800.0],["1979-05-18",0.8869,0.9091,0.8869,0.8869,11200.0],["1979-05-21",0.8869,0.9091,0.8869,0.8869,6800.0],["1979-05-22",0.898,0.9202,0.898,0.898,33600.0],["1979-05-23",0.9146,0.9368,0.9146,0.9146,28400.0],["1979-05-24",0.9146,0.9368,0.9146,0.9146,12000.0],["1979-05-25",0.9146,0.9368,0.9146,0.9146,14800.0],["1979-05-29",0.9313,0.9534,0.9313,0.9313,28800.0],["1979-05-30",0.9313,0.9534,0.9313,0.9313,10800.0],["1979-05-31",0.9313,0.9479,0.9257,0.9257,5200.0],["1979-06-01",0.9257,0.9479,0.9257,0.9257,26800.0],["1979-06-04",0.9257,0.9479,0.9257,0.9257,4800.0],["1979-06-05",0.9479,0.9701,0.9479,0.9479,21200.0],["1979-06-06",0.9479,0.9645,0.9424,0.9424,20400.0],["1979-06-07",0.9479,0.9701,0.9479,0.9479,20000.0],["1979-06-08",0.959,0.9812,0.959,0.959,12800.0],["1979-06-11",0.959,0.9701,0.9479,0.9479,31200.0],["1979-06-12",0.9479,0.9645,0.9424,0.9424,17600.0],["1979-06-13",0.9479,0.9701,0.9479,0.9479,13600.0],["1979-06-14",0.9479,0.9701,0.9479,0.9479,2000.0],["1979-06-15",0.9534,0.9756,0.9534,0.9534,8800.0],["1979-06-18",0.9534,0.9645,0.9424,0.9424,27200.0],["1979-06-19",0.9424,0.9645,0.9424,0.9424,8400.0],["1979-06-20",0.9424,0.9645,0.9424,0.9424,8000.0],["1979-06-21",0.9424,0.9645,0.9424,0.9424,5200.0],["1979-06-22",0.9424,0.9645,0.9424,0.9424,6400.0],["1979-06-25",0.9424,0.9645,0.9424,0.9424,8400.0],["1979-06-26",0.9424,0.959,0.9368,0.9368,21600.0],["1979-06-27",0.9368,0.9479,0.9257,0.9257,17600.0],["1979-06-28",0.9257,0.9479,0.9257,0.9257,8000.0],["1979-06-29",0.9368,0.959,0.9368,0.9368,14000.0],["1979-07-02",0.9424,0.9645,0.9424,0.9424,13200.0],["1979-07-03",0.9479,0.9701,0.9479,0.9479,14400.0],["1979-07-05",0.9534,0.9756,0.9534,0.9534,7200.0],["1979-07-06",0.959,0.9812,0.959,0.959,8400.0],["1979-07-09",0.9645,0.9867,0.9645,0.9645,5200.0],["1979-07-10",0.9701,0.9922,0.9701,0.9701,34400.0],["1979-07-11",0.9701,0.9922,0.9701,0.9701,6400.0],["1979-07-12",0.9701,0.9922,0.9701,0.9701,5200.0],["1979-07-13",0.9756,0.9978,0.9756,0.9756,5600.0],["1979-07-16",0.9812,1.0033,0.9812,0.9812,5600.0],["1979-07-17",0.9812,0.9922,0.9701,0.9701,21600.0],["1979-07-18",0.9701,0.9867,0.9645,0.9645,3200.0],["1979-07-19",0.9701,0.9922,0.9701,0.9701,2000.0],["1979-07-20",0.9756,0.9978,0.9756,0.9756,3200.0],["1979-07-23",0.9756,0.9978,0.9756,0.9756,13200.0],["1979-07-24",0.9756,0.9978,0.9756,0.9756,2800.0],["1979-07-25",0.9756,0.9978,0.9756,0.9756,4800.0],["1979-07-26",0.9922,1.0144,0.9922,0.9922,14400.0],["1979-07-27",0.9922,1.0144,0.9922,0.9922,10800.0],["1979-07-30",0.9978,1.02,0.9978,0.9978,6000.0],["1979-07-31",1.0033,1.0255,1.0033,1.0033,10800.0],["1979-08-01",1.0089,1.0311,1.0089,1.0089,19200.0],["1979-08-02",1.0089,1.0311,1.0089,1.0089,2800.0],["1979-08-03",1.0089,1.0311,1.0089,1.0089,8400.0],["1979-08-06",1.0089,1.02,0.9978,0.9978,13600.0],["1979-08-07",0.9978,1.02,0.9978,0.9978,4000.0],["1979-08-08",1.0033,1.0255,1.0033,1.0033,12400.0],["1979-08-09",1.0033,1.0144,0.9922,0.9922,18800.0],["1979-08-10",0.9922,1.0144,0.9922,0.9922,8800.0],["1979-08-13",0.9922,1.0144,0.9922,0.9922,8000.0],["1979-08-14",0.9922,1.0089,0.9867,0.9867,12800.0],["1979-08-15",0.9867,1.0089,0.9867,0.9867,12800.0],["1979-08-16",0.9922,1.0144,0.9922,0.9922,26400.0],["1979-08-17",0.9922,1.0144,0.9922,0.9922,19200.0],["1979-08-20",1.0033,1.0255,1.0033,1.0033,4800.0],["1979-08-21",1.0033,1.0255,1.0033,1.0033,13200.0],["1979-08-22",1.0033,1.0255,1.0033,1.0033,5200.0],["1979-08-23",1.0089,1.0311,1.0089,1.0089,4400.0],["1979-08-24",1.0089,1.0311,1.0089,1.0089,4800.0],["1979-08-27",1.0089,1.0311,1.0089,1.0089,6800.0],["1979-08-28",1.0089,1.02,0.9978,0.9978,16000.0],["1979-08-29",0.9978,1.02,0.9978,0.9978,7600.0],["1979-08-30",0.9978,1.02,0.9978,0.9978,3200.0],["1979-08-31",0.9978,1.02,0.9978,0.9978,8000.0],["1979-09-04",0.9978,1.02,0.9978,0.9978,13600.0],["1979-09-05",0.9978,1.0089,0.9867,0.9867,6800.0],["1979-09-06",0.9867,1.0089,0.9867,0.9867,3600.0],["1979-09-07",0.9867,1.0089,0.9867,0.9867,6400.0],["1979-09-10",0.9867,1.0089,0.9867,0.9867,12800.0],["1979-09-11",0.9867,1.0089,0.9867,0.9867,10000.0],["1979-09-12",0.9922,1.0144,0.9922,0.9922,8400.0],["1979-09-13",0.9922,1.0144,0.9922,0.9922,25600.0],["1979-09-14",1.0033,1.0255,1.0033,1.0033,27600.0],["1979-09-17",1.0033,1.0255,1.0033,1.0033,11600.0],["1979-09-18",1.0033,1.02,0.9978,0.9978,9200.0],["1979-09-19",0.9978,1.0144,0.9922,0.9922,5200.0],["1979-09-20",0.9922,1.0144,0.9922,0.9922,6400.0],["1979-09-21",0.9922,1.0144,0.9922,0.9922,8800.0],["1979-09-24",0.9922,1.0089,0.9867,0.9867,8000.0],["1979-09-25",0.9867,1.0033,0.9812,0.9812,3600.0],["1979-09-26",0.9812,1.0033,0.9812,0.9812,2400.0],["1979-09-27",0.9812,0.9978,0.9756,0.9756,3600.0],["1979-09-28",0.9756,0.9978,0.9756,0.9756,8400.0],["1979-10-01",0.9756,0.9978,0.9756,0.9756,8400.0],["1979-10-02",0.9756,0.9978,0.9756,0.9756,10000.0],["1979-10-03",0.9756,0.9978,0.9756,0.9756,9200.0],["1979-10-04",0.9756,0.9978,0.9756,0.9756,4000.0],["1979-10-05",0.9756,0.9978,0.9756,0.9756,7200.0],["1979-10-08",0.9756,0.9812,0.959,0.959,16400.0],["1979-10-09",0.9479,0.9479,0.9257,0.9257,28800.0],["1979-10-10",0.9036,0.9036,0.8814,0.8814,26800.0],["1979-10-11",0.8814,0.898,0.8758,0.8758,20000.0],["1979-10-12",0.8758,0.8869,0.8648,0.8648,20000.0],["1979-10-15",0.8703,0.8925,0.8703,0.8703,31200.0],["1979-10-16",0.8814,0.9036,0.8814,0.8814,8800.0],["1979-10-17",0.9202,0.9424,0.9202,0.9202,22000.0],["1979-10-18",0.9202,0.9313,0.9091,0.9091,11600.0],["1979-10-19",0.9091,0.9257,0.9036,0.9036,12400.0],["1979-10-22",0.898,0.898,0.8758,0.8758,20000.0],["1979-10-23",0.8758,0.898,0.8758,0.8758,8000.0],["1979-10-24",0.8758,0.898,0.8758,0.8758,4400.0],["1979-10-25",0.8758,0.898,0.8758,0.8758,2800.0],["1979-10-26",0.8814,0.9036,0.8814,0.8814,6800.0],["1979-10-29",0.8869,0.9091,0.8869,0.8869,2000.0],["1979-10-30",0.8925,0.9146,0.8925,0.8925,13200.0],["1979-10-31",0.898,0.9202,0.898,0.898,6400.0],["1979-11-01",0.898,0.9202,0.898,0.898,3600.0],["1979-11-02",0.9146,0.9368,0.9146,0.9146,7200.0],["1979-11-05",0.9146,0.9368,0.9146,0.9146,9200.0],["1979-11-06",0.9202,0.9424,0.9202,0.9202,17600.0],["1979-11-07",0.9257,0.9479,0.9257,0.9257,17600.0],["1979-11-08",0.9257,0.9368,0.9146,0.9146,5200.0],["1979-11-09",0.9257,0.9479,0.9257,0.9257,14000.0],["1979-11-12",0.9257,0.9479,0.9257,0.9257,7600.0],["1979-11-13",0.9257,0.9479,0.9257,0.9257,4800.0],["1979-11-14",0.9257,0.9424,0.9202,0.9202,3200.0],["1979-11-15",0.9202,0.9424,0.9202,0.9202,4800.0],["1979-11-16",0.9202,0.9313,0.9091,0.9091,2800.0],["1979-11-19",0.9091,0.9313,0.9091,0.9091,6000.0],["1979-11-20",0.9091,0.9202,0.898,0.898,12800.0],["1979-11-21",0.898,0.9036,0.8814,0.8814,8000.0],["1979-11-23",0.8814,0.9036,0.8814,0.8814,4000.0],["1979-11-26",0.8814,0.9036,0.8814,0.8814,3200.0],["1979-11-27",0.9146,0.9368,0.9146,0.9146,34400.0],["1979-11-28",0.9146,0.9313,0.9091,0.9091,8800.0],["1979-11-29",0.9091,0.9257,0.9036,0.9036,6800.0],["1979-11-30",0.9091,0.9313,0.9091,0.9091,4400.0],["1979-12-03",0.9091,0.9313,0.9091,0.9091,6400.0],["1979-12-04",0.9091,0.9313,0.9091,0.9091,4000.0],["1979-12-05",0.9091,0.9313,0.9091,0.9091,3200.0],["1979-12-06",0.9091,0.9257,0.9036,0.9036,3600.0],["1979-12-07",0.9036,0.9257,0.9036,0.9036,3600.0],["1979-12-10",0.9036,0.9257,0.9036,0.9036,7200.0],["1979-12-11",0.9091,0.9313,0.9091,0.9091,5200.0],["1979-12-12",0.9313,0.9534,0.9313,0.9313,26000.0],["1979-12-13",0.9313,0.9479,0.9257,0.9257,9600.0],["1979-12-14",0.9257,0.9479,0.9257,0.9257,6000.0],["1979-12-17",0.9257,0.9479,0.9257,0.9257,4400.0],["1979-12-18",0.9257,0.9479,0.9257,0.9257,5600.0],["1979-12-19",0.9257,0.9479,0.9257,0.9257,3600.0],["1979-12-20",0.9257,0.9424,0.9202,0.9202,2000.0],["1979-12-21",0.9202,0.9424,0.9202,0.9202,5200.0],["1979-12-24",0.9202,0.9424,0.9202,0.9202,4400.0],["1979-12-26",0.9202,0.9424,0.9202,0.9202,400.0],["1979-12-27",0.9202,0.9424,0.9202,0.9202,5200.0],["1979-12-28",0.9202,0.9424,0.9202,0.9202,9200.0],["1979-12-31",0.9202,0.9424,0.9202,0.9202,6000.0],["1980-01-02",0.9202,0.9257,0.9036,0.9036,18800.0],["1980-01-03",0.9036,0.9202,0.898,0.898,6800.0],["1980-01-04",0.898,0.9202,0.898,0.898,6400.0],["1980-01-07",0.898,0.9202,0.898,0.898,4800.0],["1980-01-08",0.898,0.9202,0.898,0.898,5200.0],["1980-01-09",0.9036,0.9257,0.9036,0.9036,9600.0],["1980-01-10",0.9036,0.9257,0.9036,0.9036,5600.0],["1980-01-11",0.9036,0.9146,0.8925,0.8925,15600.0],["1980-01-14",0.8925,0.9146,0.8925,0.8925,9600.0],["1980-01-15",0.8925,0.9146,0.8925,0.8925,3200.0],["1980-01-16",0.8925,0.9146,0.8925,0.8925,4800.0],["1980-01-17",0.8925,0.9146,0.8925,0.8925,4400.0],["1980-01-18",0.8925,0.9146,0.8925,0.8925,6000.0],["1980-01-21",0.8925,0.9146,0.8925,0.8925,4400.0],["1980-01-22",0.8925,0.9091,0.8869,0.8869,12400.0],["1980-01-23",0.8869,0.898,0.8758,0.8758,13600.0],["1980-01-24",0.8758,0.898,0.8758,0.8758,10400.0],["1980-01-25",0.8758,0.898,0.8758,0.8758,4400.0],["1980-01-28",0.8869,0.9091,0.8869,0.8869,15200.0],["1980-01-29",0.9036,0.9257,0.9036,0.9036,15600.0],["1980-01-30",0.9091,0.9313,0.9091,0.9091,4400.0],["1980-01-31",0.9146,0.9368,0.9146,0.9146,12000.0],["1980-02-01",0.9146,0.9368,0.9146,0.9146,4800.0],["1980-02-04",0.9146,0.9368,0.9146,0.9146,4800.0],["1980-02-05",0.9146,0.9313,0.9091,0.9091,7200.0],["1980-02-06",0.9091,0.9313,0.9091,0.9091,4400.0],["1980-02-07",0.9091,0.9313,0.9091,0.9091,10800.0],["1980-02-08",0.9091,0.9313,0.9091,0.9091,16000.0],["1980-02-11",0.898,0.898,0.8758,0.8758,37600.0],["1980-02-12",0.8758,0.8925,0.8703,0.8703,7200.0],["1980-02-13",0.8703,0.8814,0.8592,0.8592,20400.0],["1980-02-14",0.8648,0.8869,0.8648,0.8648,14400.0],["1980-02-15",0.8648,0.8814,0.8592,0.8592,13200.0],["1980-02-19",0.8592,0.8703,0.8481,0.8481,15200.0],["1980-02-20",0.8481,0.8648,0.8426,0.8426,4400.0],["1980-02-21",0.8426,0.8537,0.8315,0.8315,14400.0],["1980-02-22",0.8315,0.8315,0.8093,0.8093,17600.0],["1980-02-25",0.8093,0.8259,0.8038,0.8038,8400.0],["1980-02-26",0.8038,0.8038,0.7816,0.7816,8400.0],["1980-02-27",0.7816,0.8038,0.7816,0.7816,5600.0],["1980-02-28",0.7816,0.7871,0.765,0.765,21600.0],["1980-02-29",0.7761,0.7982,0.7761,0.7761,30800.0],["1980-03-03",0.7871,0.8093,0.7871,0.7871,18400.0],["1980-03-04",0.7871,0.8093,0.7871,0.7871,10800.0],["1980-03-05",0.7982,0.8204,0.7982,0.7982,14800.0],["1980-03-06",0.7982,0.8204,0.7982,0.7982,4400.0],["1980-03-07",0.7982,0.8149,0.7927,0.7927,10000.0],["1980-03-10",0.7927,0.8093,0.7871,0.7871,11200.0],["1980-03-11",0.8038,0.8259,0.8038,0.8038,22800.0],["1980-03-12",0.8038,0.8149,0.7927,0.7927,15600.0],["1980-03-13",0.7927,0.8093,0.7871,0.7871,15600.0],["1980-03-14",0.7871,0.8093,0.7871,0.7871,6800.0],["1980-03-17",0.7871,0.8093,0.7871,0.7871,5600.0],["1980-03-18",0.7871,0.8093,0.7871,0.7871,8400.0],["1980-03-19",0.8093,0.8315,0.8093,0.8093,12000.0],["1980-03-20",0.8093,0.8315,0.8093,0.8093,5600.0],["1980-03-21",0.8149,0.837,0.8149,0.8149,5200.0],["1980-03-24",0.8149,0.8315,0.8093,0.8093,3600.0],["1980-03-25",0.8093,0.8315,0.8093,0.8093,4400.0],["1980-03-26",0.8093,0.8315,0.8093,0.8093,13200.0],["1980-03-27",0.8093,0.8315,0.7982,0.7982,4000.0],["1980-03-28",0.7982,0.8315,0.7982,0.7982,7200.0],["1980-03-31",0.7982,0.8315,0.7982,0.7982,5200.0],["1980-04-01",0.7982,0.8204,0.7871,0.7871,5600.0],["1980-04-02",0.7871,0.8204,0.7871,0.7871,2400.0],["1980-04-03",0.7871,0.8093,0.7871,0.7871,4800.0],["1980-04-07",0.7871,0.8093,0.7871,0.7871,6000.0],["1980-04-08",0.7871,0.8093,0.7871,0.7871,3200.0],["1980-04-09",0.7871,0.8093,0.7871,0.7871,24400.0],["1980-04-10",0.7982,0.8204,0.7982,0.7982,81200.0],["1980-04-11",0.7982,0.8204,0.7982,0.7982,31600.0],["1980-04-14",0.8038,0.8259,0.8038,0.8038,70000.0],["1980-04-15",0.8149,0.837,0.8149,0.8149,27600.0],["1980-04-16",0.826,0.8481,0.826,0.826,78000.0],["1980-04-17",0.837,0.8592,0.837,0.837,34400.0],["1980-04-18",0.837,0.8537,0.8315,0.8315,51200.0],["1980-04-21",0.8315,0.8537,0.8315,0.8315,16800.0],["1980-04-22",0.8481,0.8703,0.8481,0.8481,30800.0],["1980-04-23",0.8537,0.8758,0.8537,0.8537,34000.0],["1980-04-24",0.8592,0.8814,0.8592,0.8592,31200.0],["1980-04-25",0.8592,0.8758,0.8537,0.8537,27200.0],["1980-04-28",0.8537,0.8758,0.8537,0.8537,12400.0],["1980-04-29",0.8537,0.8758,0.8537,0.8537,16800.0],["1980-04-30",0.8592,0.8814,0.8592,0.8592,24400.0],["1980-05-01",0.8592,0.8814,0.8592,0.8592,12800.0],["1980-05-02",0.8758,0.898,0.8758,0.8758,38000.0],["1980-05-05",0.8814,0.9036,0.8814,0.8814,74400.0],["1980-05-06",0.8925,0.9146,0.8925,0.8925,25600.0],["1980-05-07",0.9036,0.9257,0.9036,0.9036,47600.0],["1980-05-08",0.9091,0.9313,0.9091,0.9091,36000.0],["1980-05-09",0.9091,0.9091,0.8869,0.8869,35200.0],["1980-05-12",0.8869,0.898,0.8758,0.8758,47200.0],["1980-05-13",0.8758,0.8925,0.8703,0.8703,33200.0],["1980-05-14",0.8758,0.898,0.8758,0.8758,27200.0],["1980-05-15",0.8758,0.8925,0.8703,0.8703,30000.0],["1980-05-16",0.8703,0.8925,0.8703,0.8703,25600.0],["1980-05-19",0.8703,0.8925,0.8703,0.8703,32400.0],["1980-05-20",0.8703,0.8814,0.8592,0.8592,27200.0],["1980-05-21",0.8648,0.8869,0.8648,0.8648,59600.0],["1980-05-22",0.8758,0.898,0.8758,0.8758,34400.0],["1980-05-23",0.898,0.9202,0.898,0.898,51200.0],["1980-05-27",0.9036,0.9257,0.9036,0.9036,32400.0],["1980-05-28",0.9036,0.9202,0.898,0.898,32400.0],["1980-05-29",0.9091,0.9313,0.9091,0.9091,33200.0],["1980-05-30",0.9368,0.959,0.9368,0.9368,39600.0],["1980-06-02",0.9368,0.9424,0.9202,0.9202,51200.0],["1980-06-03",0.9257,0.9479,0.9257,0.9257,20400.0],["1980-06-04",0.9313,0.9534,0.9313,0.9313,24000.0],["1980-06-05",0.9424,0.9645,0.9424,0.9424,42800.0],["1980-06-06",0.9424,0.9645,0.9424,0.9424,20000.0],["1980-06-09",0.9424,0.9645,0.9424,0.9424,24800.0],["1980-06-10",0.9424,0.9645,0.9424,0.9424,29600.0],["1980-06-11",0.9424,0.959,0.9368,0.9368,15200.0],["1980-06-12",0.9424,0.9645,0.9424,0.9424,15200.0],["1980-06-13",0.9534,0.9756,0.9534,0.9534,44400.0],["1980-06-16",0.959,0.9812,0.959,0.959,10800.0],["1980-06-17",0.959,0.9812,0.959,0.959,12400.0],["1980-06-18",0.959,0.9756,0.9534,0.9534,28800.0],["1980-06-19",0.9534,0.9756,0.9534,0.9534,13200.0],["1980-06-20",0.9534,0.9645,0.9424,0.9424,23600.0],["1980-06-23",0.9424,0.9645,0.9424,0.9424,13600.0],["1980-06-24",0.9479,0.9701,0.9479,0.9479,18000.0],["1980-06-25",0.9479,0.9701,0.9479,0.9479,18400.0],["1980-06-26",0.9479,0.9701,0.9479,0.9479,11600.0],["1980-06-27",0.9479,0.9701,0.9479,0.9479,24400.0],["1980-06-30",0.9479,0.9534,0.9313,0.9313,22400.0],["1980-07-01",0.9479,0.9701,0.9479,0.9479,24000.0],["1980-07-02",0.9479,0.9701,0.9479,0.9479,33200.0],["1980-07-03",0.9479,0.9701,0.9479,0.9479,12000.0],["1980-07-07",0.959,0.9701,0.959,0.959,40800.0],["1980-07-08",0.959,0.9645,0.959,0.959,7200.0],["1980-07-09",0.959,0.9645,0.959,0.959,15200.0],["1980-07-10",0.959,0.9645,0.959,0.959,12400.0],["1980-07-11",0.959,0.9645,0.9534,0.9534,30000.0],["1980-07-14",0.9534,0.959,0.9479,0.9479,12000.0],["1980-07-15",0.9534,0.9645,0.9534,0.9534,12000.0],["1980-07-16",0.9534,0.9645,0.9534,0.9534,8000.0],["1980-07-17",0.9534,0.959,0.9534,0.9534,18000.0],["1980-07-18",0.9534,0.959,0.9479,0.9479,12400.0],["1980-07-21",0.9479,0.959,0.9479,0.9479,15600.0],["1980-07-22",0.9479,0.9534,0.9479,0.9479,9600.0],["1980-07-23",0.9479,0.9479,0.9368,0.9368,12000.0],["1980-07-24",0.9368,0.9479,0.9368,0.9368,12000.0],["1980-07-25",0.9368,0.9424,0.9257,0.9257,15600.0],["1980-07-28",0.9257,0.9368,0.9257,0.9257,13200.0],["1980-07-29",0.9257,0.9368,0.9257,0.9257,25600.0],["1980-07-30",0.9257,0.9368,0.9257,0.9257,14400.0],["1980-07-31",0.9257,0.9368,0.9257,0.9257,7600.0],["1980-08-01",0.9257,0.9368,0.9257,0.9257,16000.0],["1980-08-04",0.9257,0.9313,0.9202,0.9202,24400.0],["1980-08-05",0.9202,0.9313,0.9202,0.9202,12800.0],["1980-08-06",0.9257,0.9368,0.9257,0.9257,13600.0],["1980-08-07",0.9313,0.9368,0.9313,0.9313,5600.0],["1980-08-08",0.9313,0.9368,0.9313,0.9313,20400.0],["1980-08-11",0.9257,0.9257,0.9091,0.9091,24000.0],["1980-08-12",0.9091,0.9091,0.9036,0.9036,22800.0],["1980-08-13",0.9036,0.9091,0.898,0.898,14000.0],["1980-08-14",0.898,0.9036,0.898,0.898,12400.0],["1980-08-15",0.898,0.9091,0.898,0.898,22400.0],["1980-08-18",0.898,0.898,0.8869,0.8869,17600.0],["1980-08-19",0.8814,0.8814,0.8648,0.8648,33200.0],["1980-08-20",0.8869,0.8925,0.8869,0.8869,26000.0],["1980-08-21",0.8869,0.898,0.8869,0.8869,8400.0],["1980-08-22",0.8869,0.898,0.8869,0.8869,12400.0],["1980-08-25",0.8869,0.8925,0.8869,0.8869,17600.0],["1980-08-26",0.8869,0.8869,0.8758,0.8758,27200.0],["1980-08-27",0.8758,0.8758,0.8648,0.8648,7600.0],["1980-08-28",0.8648,0.8758,0.8648,0.8648,4000.0],["1980-08-29",0.8648,0.8703,0.8592,0.8592,12000.0],["1980-09-02",0.8592,0.8648,0.8537,0.8537,14400.0],["1980-09-03",0.8703,0.8758,0.8703,0.8703,13600.0],["1980-09-04",0.8703,0.8814,0.8703,0.8703,20400.0],["1980-09-05",0.8703,0.8814,0.8648,0.8648,36000.0],["1980-09-08",0.8648,0.8703,0.8648,0.8648,16000.0],["1980-09-09",0.8648,0.8814,0.8648,0.8648,30000.0],["1980-09-10",0.8758,0.8925,0.8758,0.8758,19600.0],["1980-09-11",0.8758,0.8869,0.8758,0.8758,15200.0],["1980-09-12",0.8814,0.8925,0.8814,0.8814,14800.0],["1980-09-15",0.8814,0.8925,0.8758,0.8758,7600.0],["1980-09-16",0.8758,0.8869,0.8758,0.8758,4400.0],["1980-09-17",0.8758,0.8869,0.8758,0.8758,7600.0],["1980-09-18",0.8758,0.8814,0.8758,0.8758,18000.0],["1980-09-19",0.8758,0.8814,0.8703,0.8703,9200.0],["1980-09-22",0.8703,0.8758,0.8648,0.8648,17200.0],["1980-09-23",0.8648,0.8648,0.8537,0.8537,18800.0],["1980-09-24",0.8537,0.8648,0.8537,0.8537,17600.0],["1980-09-25",0.8537,0.8648,0.8537,0.8537,8000.0],["1980-09-26",0.8537,0.8648,0.8537,0.8537,12000.0],["1980-09-29",0.8537,0.8537,0.8426,0.8426,12400.0],["1980-09-30",0.8426,0.8481,0.837,0.837,16000.0],["1980-10-01",0.8426,0.8481,0.8426,0.8426,16400.0],["1980-10-02",0.8426,0.8537,0.8426,0.8426,9200.0],["1980-10-03",0.8426,0.8537,0.8426,0.8426,6400.0],["1980-10-06",0.8648,0.8758,0.8648,0.8648,30800.0],["1980-10-07",0.8814,0.898,0.8814,0.8814,19200.0],["1980-10-08",0.8869,0.898,0.8869,0.8869,13600.0],["1980-10-09",0.8869,0.9036,0.8869,0.8869,8400.0],["1980-10-10",0.8869,0.898,0.8869,0.8869,6000.0],["1980-10-13",0.8869,0.898,0.8869,0.8869,9200.0],["1980-10-14",0.8869,0.898,0.8869,0.8869,4000.0],["1980-10-15",0.8869,0.8925,0.8814,0.8814,8800.0],["1980-10-16",0.8814,0.8925,0.8814,0.8814,11600.0],["1980-10-17",0.8814,0.8814,0.8758,0.8758,4400.0],["1980-10-20",0.8703,0.8703,0.8592,0.8592,14000.0],["1980-10-21",0.8648,0.8758,0.8648,0.8648,22800.0],["1980-10-22",0.8648,0.8703,0.8592,0.8592,10000.0],["1980-10-23",0.8648,0.8758,0.8648,0.8648,4800.0],["1980-10-24",0.8648,0.8758,0.8648,0.8648,5600.0],["1980-10-27",0.8648,0.8703,0.8592,0.8592,6000.0],["1980-10-28",0.8537,0.8537,0.8481,0.8481,20000.0],["1980-10-29",0.8259,0.8259,0.8149,0.8149,23600.0],["1980-10-30",0.8149,0.8259,0.8149,0.8149,6800.0],["1980-10-31",0.8204,0.8259,0.8204,0.8204,16800.0],["1980-11-03",0.8204,0.8259,0.8149,0.8149,9600.0],["1980-11-05",0.826,0.837,0.826,0.826,24800.0],["1980-11-06",0.8315,0.8426,0.8315,0.8315,14400.0],["1980-11-07",0.8149,0.8149,0.8038,0.8038,33200.0],["1980-11-10",0.8093,0.8204,0.8093,0.8093,6000.0],["1980-11-11",0.8093,0.8204,0.8093,0.8093,6000.0],["1980-11-12",0.8315,0.8426,0.8315,0.8315,20000.0],["1980-11-13",0.837,0.8481,0.837,0.837,15200.0],["1980-11-14",0.8481,0.8592,0.8481,0.8481,20400.0],["1980-11-17",0.8481,0.8481,0.8426,0.8426,20000.0],["1980-11-18",0.837,0.837,0.826,0.826,30000.0],["1980-11-19",0.8259,0.8315,0.8204,0.8204,8800.0],["1980-11-20",0.8204,0.8204,0.8093,0.8093,16800.0],["1980-11-21",0.7982,0.7982,0.7871,0.7871,24800.0],["1980-11-24",0.7871,0.7982,0.7816,0.7816,7200.0],["1980-11-25",0.7816,0.7927,0.7816,0.7816,27200.0],["1980-11-26",0.7816,0.7816,0.765,0.765,17600.0],["1980-11-28",0.765,0.765,0.7539,0.7539,21600.0],["1980-12-01",0.7539,0.7594,0.7483,0.7483,26000.0],["1980-12-02",0.7594,0.765,0.7594,0.7594,30000.0],["1980-12-03",0.7761,0.7871,0.7761,0.7761,48400.0],["1980-12-04",0.8149,0.8204,0.8149,0.8149,35600.0],["1980-12-05",0.8149,0.8149,0.8038,0.8038,14000.0],["1980-12-08",0.8038,0.8093,0.8038,0.8038,22800.0],["1980-12-09",0.7871,0.7871,0.7761,0.7761,23600.0],["1980-12-10",0.7761,0.7871,0.7761,0.7761,15600.0],["1980-12-11",0.7761,0.7761,0.765,0.765,19600.0],["1980-12-12",0.765,0.7761,0.7594,0.7594,13200.0],["1980-12-15",0.7594,0.7705,0.7594,0.7594,17200.0],["1980-12-16",0.765,0.7761,0.765,0.765,12400.0],["1980-12-17",0.7705,0.7816,0.7705,0.7705,22800.0],["1980-12-18",0.8038,0.8093,0.8038,0.8038,26400.0],["1980-12-19",0.8315,0.8426,0.8315,0.8315,20400.0],["1980-12-22",0.8481,0.8537,0.8481,0.8481,30000.0],["1980-12-23",0.8537,0.8648,0.8537,0.8537,30800.0],["1980-12-24",0.8537,0.8592,0.8481,0.8481,9600.0],["1980-12-26",0.8537,0.8592,0.8537,0.8537,4800.0],["1980-12-29",0.8537,0.8592,0.8481,0.8481,12800.0],["1980-12-30",0.8481,0.8537,0.8426,0.8426,18800.0],["1980-12-31",0.8426,0.8481,0.8426,0.8426,8400.0],["1981-01-02",0.8426,0.8481,0.8426,0.8426,6000.0],["1981-01-05",0.8481,0.8648,0.8481,0.8481,19200.0],["1981-01-06",0.8481,0.8592,0.8481,0.8481,16000.0],["1981-01-07",0.8481,0.8537,0.8426,0.8426,20400.0],["1981-01-08",0.837,0.837,0.826,0.826,15600.0],["1981-01-09",0.826,0.837,0.826,0.826,8800.0],["1981-01-12",0.8259,0.837,0.8204,0.8204,9600.0],["1981-01-13",0.826,0.8315,0.826,0.826,3200.0],["1981-01-14",0.8426,0.8537,0.8426,0.8426,30000.0],["1981-01-15",0.8426,0.8537,0.8426,0.8426,10400.0],["1981-01-16",0.8481,0.8592,0.8481,0.8481,20400.0],["1981-01-19",0.8537,0.8648,0.8537,0.8537,7200.0],["1981-01-20",0.8537,0.8537,0.8426,0.8426,14800.0],["1981-01-21",0.8426,0.8537,0.8426,0.8426,11600.0],["1981-01-22",0.8426,0.8426,0.8315,0.8315,18800.0],["1981-01-23",0.8315,0.8426,0.8315,0.8315,7600.0],["1981-01-26",0.8204,0.8204,0.8093,0.8093,9200.0],["1981-01-27",0.8149,0.8259,0.8149,0.8149,8400.0],["1981-01-28",0.8149,0.8259,0.8093,0.8093,5200.0],["1981-01-29",0.8149,0.8259,0.8149,0.8149,5600.0],["1981-01-30",0.8149,0.8259,0.8093,0.8093,6800.0],["1981-02-02",0.8093,0.8204,0.8093,0.8093,3600.0],["1981-02-03",0.8093,0.8149,0.8038,0.8038,12800.0],["1981-02-04",0.8204,0.8315,0.8204,0.8204,12400.0],["1981-02-05",0.8204,0.8315,0.8204,0.8204,13600.0],["1981-02-06",0.8149,0.8149,0.8038,0.8038,13200.0],["1981-02-09",0.8038,0.8093,0.7982,0.7982,18000.0],["1981-02-10",0.7982,0.8093,0.7982,0.7982,12000.0],["1981-02-11",0.7982,0.8093,0.7982,0.7982,7200.0],["1981-02-12",0.7982,0.8093,0.7927,0.7927,14800.0],["1981-02-13",0.7927,0.8038,0.7927,0.7927,2800.0],["1981-02-17",0.7927,0.7982,0.7871,0.7871,10800.0],["1981-02-18",0.7871,0.7871,0.7705,0.7705,25600.0],["1981-02-19",0.7594,0.7594,0.7483,0.7483,32400.0],["1981-02-20",0.7594,0.7705,0.7594,0.7594,19600.0],["1981-02-23",0.7594,0.7705,0.7594,0.7594,6000.0],["1981-02-24",0.765,0.7761,0.765,0.765,7600.0],["1981-02-25",0.7705,0.7871,0.7705,0.7705,17200.0],["1981-02-26",0.7871,0.7982,0.7871,0.7871,18000.0],["1981-02-27",0.7927,0.8038,0.7927,0.7927,24800.0],["1981-03-02",0.7927,0.8093,0.7927,0.7927,2800.0],["1981-03-03",0.7927,0.8038,0.7927,0.7927,9600.0],["1981-03-04",0.7761,0.7761,0.765,0.765,30800.0],["1981-03-05",0.765,0.7761,0.765,0.765,5600.0],["1981-03-06",0.765,0.7705,0.7594,0.7594,7600.0],["1981-03-09",0.7594,0.7705,0.7594,0.7594,10400.0],["1981-03-10",0.7705,0.7761,0.7705,0.7705,19200.0],["1981-03-11",0.7761,0.7871,0.7761,0.7761,9200.0],["1981-03-12",0.7761,0.7816,0.765,0.765,10800.0],["1981-03-13",0.7705,0.7816,0.7705,0.7705,4400.0],["1981-03-16",0.7705,0.7816,0.7705,0.7705,8000.0],["1981-03-17",0.7816,0.7927,0.7816,0.7816,12800.0],["1981-03-18",0.7816,0.7927,0.7816,0.7816,6800.0],["1981-03-19",0.7816,0.7871,0.7816,0.7816,6000.0],["1981-03-20",0.7871,0.7982,0.7871,0.7871,18400.0],["1981-03-23",0.7927,0.8038,0.7927,0.7927,8400.0],["1981-03-24",0.7927,0.8038,0.7927,0.7927,800.0],["1981-03-25",0.7927,0.7982,0.7927,0.7927,12400.0],["1981-03-26",0.7927,0.7982,0.7927,0.7927,6800.0],["1981-03-27",0.7927,0.7982,0.7871,0.7871,27600.0],["1981-03-30",0.7871,0.7982,0.7871,0.7871,8800.0],["1981-03-31",0.7927,0.7982,0.7927,0.7927,12000.0],["1981-04-01",0.8038,0.8204,0.8038,0.8038,19600.0],["1981-04-02",0.8093,0.8149,0.8093,0.8093,9600.0],["1981-04-03",0.8093,0.8149,0.8038,0.8038,12800.0],["1981-04-06",0.8038,0.8093,0.7982,0.7982,16800.0],["1981-04-07",0.7982,0.8038,0.7927,0.7927,12800.0],["1981-04-08",0.7927,0.7927,0.7871,0.7871,8800.0],["1981-04-09",0.7871,0.7927,0.7871,0.7871,30000.0],["1981-04-10",0.7871,0.7927,0.7871,0.7871,6800.0],["1981-04-13",0.7871,0.7927,0.7761,0.7761,11200.0],["1981-04-14",0.7761,0.7816,0.7761,0.7761,13200.0],["1981-04-15",0.7761,0.7871,0.7761,0.7761,10800.0],["1981-04-16",0.7761,0.7871,0.7761,0.7761,14000.0],["1981-04-20",0.7761,0.7871,0.7761,0.7761,25200.0],["1981-04-21",0.7761,0.7761,0.7539,0.7539,7600.0],["1981-04-22",0.7539,0.765,0.7428,0.7428,10000.0],["1981-04-23",0.7539,0.765,0.7539,0.7539,7600.0],["1981-04-24",0.7539,0.7761,0.7539,0.7539,10400.0],["1981-04-27",0.7539,0.7761,0.7539,0.7539,7200.0],["1981-04-28",0.7539,0.7761,0.7539,0.7539,7200.0],["1981-04-29",0.7539,0.765,0.7539,0.7539,4800.0],["1981-04-30",0.7539,0.765,0.7539,0.7539,1200.0],["1981-05-01",0.7539,0.765,0.7539,0.7539,2400.0],["1981-05-04",0.7539,0.765,0.7428,0.7428,10400.0],["1981-05-05",0.7428,0.765,0.7428,0.7428,10400.0],["1981-05-06",0.7428,0.7539,0.7428,0.7428,9600.0],["1981-05-07",0.7428,0.765,0.7428,0.7428,8800.0],["1981-05-08",0.7428,0.7594,0.7428,0.7428,4800.0],["1981-05-11",0.7151,0.7151,0.704,0.704,77200.0],["1981-05-12",0.704,0.7151,0.6985,0.6985,84000.0],["1981-05-13",0.704,0.7151,0.704,0.704,61200.0],["1981-05-14",0.7262,0.7373,0.7262,0.7262,67200.0],["1981-05-15",0.7262,0.7317,0.7206,0.7206,13600.0],["1981-05-18",0.7262,0.7373,0.7262,0.7262,15200.0],["1981-05-19",0.7373,0.7483,0.7373,0.7373,38800.0],["1981-05-20",0.7428,0.7539,0.7428,0.7428,23200.0],["1981-05-21",0.7373,0.7373,0.7317,0.7317,36800.0],["1981-05-22",0.7317,0.7317,0.7206,0.7206,11600.0],["1981-05-26",0.7206,0.7317,0.7206,0.7206,2800.0],["1981-05-27",0.7206,0.7262,0.7206,0.7206,12000.0],["1981-05-28",0.7206,0.7317,0.7206,0.7206,18000.0],["1981-05-29",0.7262,0.7373,0.7262,0.7262,13200.0],["1981-06-01",0.7373,0.7483,0.7373,0.7373,34800.0],["1981-06-02",0.7428,0.7539,0.7428,0.7428,37200.0],["1981-06-03",0.7428,0.7539,0.7428,0.7428,37600.0],["1981-06-04",0.7539,0.765,0.7539,0.7539,31200.0],["1981-06-05",0.7539,0.7594,0.7483,0.7483,8800.0],["1981-06-08",0.7483,0.7594,0.7483,0.7483,15200.0],["1981-06-09",0.7539,0.7594,0.7539,0.7539,22000.0],["1981-06-10",0.7594,0.7705,0.7594,0.7594,16800.0],["1981-06-11",0.765,0.7705,0.765,0.765,30400.0],["1981-06-12",0.7761,0.7871,0.7761,0.7761,30000.0],["1981-06-15",0.8149,0.8259,0.8149,0.8149,66400.0],["1981-06-16",0.8149,0.8149,0.8038,0.8038,42800.0],["1981-06-17",0.8038,0.8149,0.8038,0.8038,32000.0],["1981-06-18",0.8038,0.8093,0.7982,0.7982,24400.0],["1981-06-19",0.7982,0.7982,0.7871,0.7871,28400.0],["1981-06-22",0.7927,0.8093,0.7927,0.7927,22800.0],["1981-06-23",0.7982,0.8093,0.7982,0.7982,20400.0],["1981-06-24",0.7982,0.8038,0.7927,0.7927,4400.0],["1981-06-25",0.7927,0.7982,0.7927,0.7927,22000.0],["1981-06-26",0.7927,0.7982,0.7816,0.7816,18400.0],["1981-06-29",0.7816,0.7927,0.7816,0.7816,12800.0],["1981-06-30",0.7816,0.7927,0.7816,0.7816,6000.0],["1981-07-01",0.7816,0.7871,0.7761,0.7761,12000.0],["1981-07-02",0.7705,0.7705,0.7594,0.7594,28800.0],["1981-07-06",0.7539,0.7539,0.7428,0.7428,21600.0],["1981-07-07",0.7428,0.7594,0.7428,0.7428,11200.0],["1981-07-08",0.7483,0.7594,0.7483,0.7483,8000.0],["1981-07-09",0.7483,0.7594,0.7483,0.7483,20400.0],["1981-07-10",0.7816,0.7982,0.7816,0.7816,44400.0],["1981-07-13",0.7816,0.7982,0.7816,0.7816,11600.0],["1981-07-14",0.7816,0.7871,0.7816,0.7816,16000.0],["1981-07-15",0.7816,0.7816,0.7761,0.7761,21600.0],["1981-07-16",0.7761,0.7816,0.7761,0.7761,12800.0],["1981-07-17",0.7761,0.7816,0.7761,0.7761,16000.0],["1981-07-20",0.7761,0.7816,0.7761,0.7761,17600.0],["1981-07-21",0.7761,0.7816,0.7761,0.7761,10000.0],["1981-07-22",0.7761,0.7816,0.7761,0.7761,12000.0],["1981-07-23",0.7761,0.7816,0.7761,0.7761,26400.0],["1981-07-24",0.7871,0.7982,0.7871,0.7871,18800.0],["1981-07-27",0.8038,0.8204,0.8038,0.8038,26000.0],["1981-07-28",0.8038,0.8093,0.7982,0.7982,38800.0],["1981-07-29",0.7982,0.8093,0.7982,0.7982,8000.0],["1981-07-30",0.7982,0.8093,0.7982,0.7982,19600.0],["1981-07-31",0.7982,0.8093,0.7982,0.7982,26800.0],["1981-08-03",0.7982,0.7982,0.7871,0.7871,20800.0],["1981-08-04",0.765,0.765,0.7483,0.7483,26400.0],["1981-08-05",0.7705,0.7816,0.7705,0.7705,42800.0],["1981-08-06",0.7705,0.7816,0.7705,0.7705,12000.0],["1981-08-07",0.7761,0.7816,0.7761,0.7761,24400.0],["1981-08-10",0.7761,0.7761,0.7761,0.7761,0.0],["1981-08-11",0.7761,0.7761,0.765,0.765,22800.0],["1981-08-12",0.7927,0.8038,0.7927,0.7927,63200.0],["1981-08-13",0.7927,0.8038,0.7927,0.7927,9600.0],["1981-08-14",0.7927,0.8038,0.7927,0.7927,8400.0],["1981-08-17",0.7927,0.7982,0.7871,0.7871,51200.0],["1981-08-18",0.7594,0.7594,0.7483,0.7483,34000.0],["1981-08-19",0.7594,0.765,0.7594,0.7594,15200.0],["1981-08-20",0.7594,0.765,0.7594,0.7594,8800.0],["1981-08-21",0.7705,0.7816,0.7705,0.7705,23200.0],["1981-08-24",0.7705,0.7761,0.765,0.765,10000.0],["1981-08-25",0.765,0.7705,0.7594,0.7594,50000.0],["1981-08-26",0.7594,0.7705,0.7594,0.7594,23600.0],["1981-08-27",0.7594,0.765,0.7594,0.7594,20400.0],["1981-08-28",0.7594,0.765,0.7539,0.7539,5200.0],["1981-08-31",0.7594,0.7705,0.7594,0.7594,14400.0],["1981-09-01",0.7594,0.765,0.7539,0.7539,11600.0],["1981-09-02",0.7594,0.7705,0.7594,0.7594,6400.0],["1981-09-03",0.7594,0.765,0.7539,0.7539,21200.0],["1981-09-04",0.7539,0.7594,0.7483,0.7483,21200.0],["1981-09-08",0.7428,0.7428,0.7317,0.7317,30800.0],["1981-09-09",0.7317,0.7428,0.7317,0.7317,20800.0],["1981-09-10",0.7539,0.765,0.7539,0.7539,37600.0],["1981-09-11",0.7594,0.7761,0.7594,0.7594,11200.0],["1981-09-14",0.7594,0.7761,0.7594,0.7594,8400.0],["1981-09-15",0.7705,0.7816,0.7705,0.7705,31200.0],["1981-09-16",0.7705,0.7761,0.765,0.765,20800.0],["1981-09-17",0.7594,0.7594,0.7483,0.7483,18800.0],["1981-09-18",0.7428,0.7428,0.7373,0.7373,20800.0],["1981-09-21",0.7428,0.7594,0.7428,0.7428,12000.0],["1981-09-22",0.7483,0.7594,0.7483,0.7483,18000.0],["1981-09-23",0.7483,0.7539,0.7428,0.7428,15600.0],["1981-09-24",0.7428,0.7539,0.7428,0.7428,7200.0],["1981-09-25",0.7373,0.7373,0.7317,0.7317,14800.0],["1981-09-28",0.7317,0.7317,0.7262,0.7262,15200.0],["1981-09-29",0.7428,0.7539,0.7428,0.7428,27200.0],["1981-09-30",0.7483,0.7594,0.7483,0.7483,22400.0],["1981-10-01",0.7483,0.7594,0.7483,0.7483,13600.0],["1981-10-02",0.7539,0.765,0.7539,0.7539,17200.0],["1981-10-05",0.765,0.7761,0.765,0.765,27600.0],["1981-10-06",0.765,0.7761,0.765,0.765,16000.0],["1981-10-07",0.765,0.7761,0.765,0.765,29600.0],["1981-10-08",0.7705,0.7761,0.7705,0.7705,17600.0],["1981-10-09",0.7705,0.7761,0.765,0.765,11600.0],["1981-10-12",0.765,0.7761,0.765,0.765,11600.0],["1981-10-13",0.7761,0.7816,0.7761,0.7761,26400.0],["1981-10-14",0.7761,0.7871,0.7705,0.7705,25200.0],["1981-10-15",0.7761,0.7871,0.7761,0.7761,6400.0],["1981-10-16",0.7761,0.7871,0.7761,0.7761,6000.0],["1981-10-19",0.7816,0.7871,0.7816,0.7816,10000.0],["1981-10-20",0.7816,0.7871,0.7761,0.7761,41600.0],["1981-10-21",0.7761,0.7871,0.7761,0.7761,7200.0],["1981-10-22",0.7705,0.7705,0.7594,0.7594,46800.0],["1981-10-23",0.7594,0.7705,0.7539,0.7539,13600.0],["1981-10-26",0.7539,0.7594,0.7483,0.7483,58400.0],["1981-10-27",0.7539,0.7594,0.7539,0.7539,9600.0],["1981-10-28",0.7539,0.7594,0.7539,0.7539,15200.0],["1981-10-29",0.7539,0.7594,0.7539,0.7539,6000.0],["1981-10-30",0.7539,0.7594,0.7539,0.7539,19600.0],["1981-11-02",0.7594,0.7705,0.7594,0.7594,33600.0],["1981-11-03",0.7705,0.7816,0.7705,0.7705,18400.0],["1981-11-04",0.7816,0.7927,0.7816,0.7816,26400.0],["1981-11-05",0.7927,0.8038,0.7927,0.7927,14800.0],["1981-11-06",0.7871,0.7871,0.7761,0.7761,22800.0],["1981-11-09",0.7761,0.7871,0.7761,0.7761,18000.0],["1981-11-10",0.7816,0.7927,0.7816,0.7816,35600.0],["1981-11-11",0.7871,0.7927,0.7871,0.7871,8000.0],["1981-11-12",0.7871,0.7982,0.7871,0.7871,28800.0],["1981-11-13",0.7871,0.7927,0.7871,0.7871,8400.0],["1981-11-16",0.7871,0.7982,0.7871,0.7871,17200.0],["1981-11-17",0.7927,0.8038,0.7927,0.7927,30000.0],["1981-11-18",0.7982,0.8093,0.7982,0.7982,16800.0],["1981-11-19",0.8149,0.8315,0.8149,0.8149,50000.0],["1981-11-20",0.8149,0.8259,0.8149,0.8149,14400.0],["1981-11-23",0.8204,0.8315,0.8204,0.8204,25600.0],["1981-11-24",0.8315,0.8426,0.8315,0.8315,28800.0],["1981-11-25",0.8315,0.837,0.826,0.826,34400.0],["1981-11-27",0.8315,0.837,0.8315,0.8315,16400.0],["1981-11-30",0.8315,0.837,0.826,0.826,13600.0],["1981-12-01",0.826,0.837,0.826,0.826,21200.0],["1981-12-02",0.8093,0.8093,0.7982,0.7982,50000.0],["1981-12-03",0.8038,0.8149,0.8038,0.8038,17600.0],["1981-12-04",0.8038,0.8149,0.8038,0.8038,7200.0],["1981-12-07",0.8038,0.8149,0.7982,0.7982,11600.0],["1981-12-08",0.7982,0.7982,0.7816,0.7816,24000.0],["1981-12-09",0.7816,0.7982,0.7816,0.7816,10400.0],["1981-12-10",0.7816,0.7982,0.7816,0.7816,22800.0],["1981-12-11",0.7816,0.7982,0.7816,0.7816,21600.0],["1981-12-14",0.7705,0.7705,0.7594,0.7594,46400.0],["1981-12-15",0.7594,0.765,0.7594,0.7594,10800.0],["1981-12-16",0.765,0.7761,0.765,0.765,16000.0],["1981-12-17",0.765,0.7705,0.765,0.765,26400.0],["1981-12-18",0.765,0.7705,0.7594,0.7594,20400.0],["1981-12-21",0.7594,0.7705,0.7594,0.7594,12400.0],["1981-12-22",0.765,0.7761,0.765,0.765,16000.0],["1981-12-23",0.765,0.7761,0.765,0.765,5200.0],["1981-12-24",0.765,0.7761,0.765,0.765,1600.0],["1981-12-28",0.765,0.7705,0.765,0.765,12800.0],["1981-12-29",0.765,0.7761,0.765,0.765,17200.0],["1981-12-30",0.765,0.7761,0.765,0.765,17600.0],["1981-12-31",0.765,0.7761,0.765,0.765,8800.0],["1982-01-04",0.765,0.7761,0.7594,0.7594,16000.0],["1982-01-05",0.7594,0.7705,0.7539,0.7539,21600.0],["1982-01-06",0.7539,0.7705,0.7539,0.7539,11200.0],["1982-01-07",0.765,0.7761,0.765,0.765,20400.0],["1982-01-08",0.7761,0.7927,0.7761,0.7761,13600.0],["1982-01-11",0.7761,0.7816,0.7705,0.7705,16400.0],["1982-01-12",0.7705,0.7816,0.765,0.765,11600.0],["1982-01-13",0.765,0.7705,0.765,0.765,8400.0],["1982-01-14",0.765,0.7761,0.765,0.765,10400.0],["1982-01-15",0.765,0.7816,0.765,0.765,14400.0],["1982-01-18",0.7705,0.7816,0.7705,0.7705,9200.0],["1982-01-19",0.7705,0.7816,0.7705,0.7705,9600.0],["1982-01-20",0.7761,0.7816,0.7761,0.7761,15600.0],["1982-01-21",0.7761,0.7816,0.7761,0.7761,10000.0],["1982-01-22",0.7761,0.7816,0.7761,0.7761,21200.0],["1982-01-25",0.7761,0.7816,0.7705,0.7705,14000.0],["1982-01-26",0.7705,0.7816,0.7705,0.7705,6800.0],["1982-01-27",0.7705,0.7816,0.7705,0.7705,8800.0],["1982-01-28",0.7816,0.7871,0.7816,0.7816,24400.0],["1982-01-29",0.7927,0.7982,0.7927,0.7927,16000.0],["1982-02-01",0.7927,0.7982,0.7871,0.7871,10800.0],["1982-02-02",0.7871,0.7927,0.7871,0.7871,13200.0],["1982-02-03",0.7927,0.8093,0.7927,0.7927,24800.0],["1982-02-04",0.7927,0.8038,0.7927,0.7927,12000.0],["1982-02-05",0.7816,0.7816,0.7705,0.7705,28800.0],["1982-02-08",0.7705,0.7705,0.7594,0.7594,7600.0],["1982-02-09",0.7594,0.765,0.7539,0.7539,16800.0],["1982-02-10",0.765,0.7761,0.765,0.765,18800.0],["1982-02-11",0.7761,0.7871,0.7761,0.7761,20000.0],["1982-02-12",0.7761,0.7871,0.7761,0.7761,9200.0],["1982-02-16",0.7761,0.7816,0.7705,0.7705,12400.0],["1982-02-17",0.7705,0.7761,0.7705,0.7705,10400.0],["1982-02-18",0.7705,0.7761,0.765,0.765,23600.0],["1982-02-19",0.765,0.7761,0.765,0.765,27600.0],["1982-02-22",0.765,0.7705,0.7594,0.7594,16000.0],["1982-02-23",0.7594,0.7705,0.7594,0.7594,3200.0],["1982-02-24",0.7594,0.7594,0.7539,0.7539,18800.0],["1982-02-25",0.7539,0.765,0.7539,0.7539,19200.0],["1982-02-26",0.7594,0.765,0.7594,0.7594,22400.0],["1982-03-01",0.765,0.7761,0.765,0.765,21600.0],["1982-03-02",0.7982,0.8093,0.7982,0.7982,67200.0],["1982-03-03",0.7982,0.8093,0.7927,0.7927,14000.0],["1982-03-04",0.7982,0.8093,0.7982,0.7982,10800.0],["1982-03-05",0.7982,0.8093,0.7982,0.7982,20400.0],["1982-03-08",0.8038,0.8149,0.8038,0.8038,44400.0],["1982-03-09",0.8038,0.8204,0.8038,0.8038,16000.0],["1982-03-10",0.8149,0.8259,0.8149,0.8149,22400.0],["1982-03-11",0.8204,0.8315,0.8204,0.8204,22400.0],["1982-03-12",0.8204,0.8259,0.8204,0.8204,8400.0],["1982-03-15",0.8204,0.8259,0.8149,0.8149,25600.0],["1982-03-16",0.8204,0.8259,0.8204,0.8204,8800.0],["1982-03-17",0.8204,0.8259,0.8149,0.8149,31200.0],["1982-03-18",0.8149,0.8204,0.8149,0.8149,20400.0],["1982-03-19",0.8204,0.8259,0.8204,0.8204,24400.0],["1982-03-22",0.8204,0.8315,0.8149,0.8149,8000.0],["1982-03-23",0.8149,0.8259,0.8149,0.8149,13600.0],["1982-03-24",0.8149,0.8149,0.7982,0.7982,40400.0],["1982-03-25",0.7982,0.7982,0.7871,0.7871,22800.0],["1982-03-26",0.7871,0.7982,0.7816,0.7816,11600.0],["1982-03-29",0.7816,0.7982,0.7816,0.7816,7200.0],["1982-03-30",0.7871,0.7982,0.7871,0.7871,10400.0],["1982-03-31",0.7871,0.7982,0.7871,0.7871,10800.0],["1982-04-01",0.7871,0.7982,0.7871,0.7871,24400.0],["1982-04-02",0.7871,0.7982,0.7871,0.7871,10800.0],["1982-04-05",0.7927,0.8038,0.7927,0.7927,25600.0],["1982-04-06",0.7927,0.8038,0.7927,0.7927,25200.0],["1982-04-07",0.7927,0.8038,0.7927,0.7927,10000.0],["1982-04-08",0.7927,0.8038,0.7927,0.7927,10800.0],["1982-04-12",0.7927,0.8038,0.7927,0.7927,19200.0],["1982-04-13",0.7982,0.8093,0.7982,0.7982,24400.0],["1982-04-14",0.7982,0.8093,0.7982,0.7982,17200.0],["1982-04-15",0.8149,0.8259,0.8149,0.8149,46400.0],["1982-04-16",0.8149,0.8315,0.8149,0.8149,17200.0],["1982-04-19",0.8149,0.8204,0.8149,0.8149,84400.0],["1982-04-20",0.8149,0.8204,0.8093,0.8093,27600.0],["1982-04-21",0.8093,0.8204,0.8093,0.8093,30800.0],["1982-04-22",0.8093,0.8149,0.8093,0.8093,34800.0],["1982-04-23",0.8093,0.8149,0.8093,0.8093,17600.0],["1982-04-26",0.8149,0.8259,0.8149,0.8149,40000.0],["1982-04-27",0.826,0.837,0.826,0.826,22400.0],["1982-04-28",0.8315,0.8426,0.8315,0.8315,14000.0],["1982-04-29",0.8315,0.8426,0.8315,0.8315,19200.0],["1982-04-30",0.8315,0.8426,0.8315,0.8315,6800.0],["1982-05-03",0.8315,0.8426,0.8315,0.8315,33200.0],["1982-05-04",0.837,0.8426,0.837,0.837,37600.0],["1982-05-05",0.837,0.8481,0.837,0.837,9600.0],["1982-05-06",0.837,0.8481,0.837,0.837,26000.0],["1982-05-07",0.837,0.8426,0.837,0.837,48000.0],["1982-05-10",0.8315,0.8315,0.8204,0.8204,25200.0],["1982-05-11",0.8204,0.8259,0.8204,0.8204,26000.0],["1982-05-12",0.8204,0.8259,0.8204,0.8204,10400.0],["1982-05-13",0.8204,0.8259,0.8204,0.8204,51600.0],["1982-05-14",0.8204,0.8259,0.8204,0.8204,30400.0],["1982-05-17",0.8204,0.8315,0.8204,0.8204,18000.0],["1982-05-18",0.8204,0.8315,0.8204,0.8204,33600.0],["1982-05-19",0.8204,0.8204,0.8149,0.8149,37600.0],["1982-05-20",0.8149,0.8149,0.7982,0.7982,55200.0],["1982-05-21",0.7982,0.8093,0.7982,0.7982,47600.0],["1982-05-24",0.7982,0.8038,0.7927,0.7927,33600.0],["1982-05-25",0.7927,0.7982,0.7871,0.7871,18000.0],["1982-05-26",0.7816,0.7816,0.7705,0.7705,64000.0],["1982-05-27",0.7705,0.7816,0.7705,0.7705,20800.0],["1982-05-28",0.7761,0.7871,0.7761,0.7761,40800.0],["1982-06-01",0.7761,0.7871,0.7761,0.7761,40000.0],["1982-06-02",0.7871,0.7982,0.7871,0.7871,15200.0],["1982-06-03",0.7871,0.7982,0.7871,0.7871,5200.0],["1982-06-04",0.7871,0.7982,0.7871,0.7871,18000.0],["1982-06-07",0.7871,0.7982,0.7871,0.7871,3600.0],["1982-06-08",0.7871,0.7982,0.7871,0.7871,11600.0],["1982-06-09",0.7871,0.7927,0.7871,0.7871,15600.0],["1982-06-10",0.7871,0.7927,0.7816,0.7816,33200.0],["1982-06-11",0.7871,0.7982,0.7871,0.7871,10000.0],["1982-06-14",0.7871,0.7982,0.7871,0.7871,3200.0],["1982-06-15",0.7871,0.7927,0.7871,0.7871,32000.0],["1982-06-16",0.7871,0.7982,0.7871,0.7871,11600.0],["1982-06-17",0.7871,0.7982,0.7871,0.7871,36400.0],["1982-06-18",0.7871,0.7982,0.7871,0.7871,12400.0],["1982-06-21",0.7871,0.7982,0.7871,0.7871,11200.0],["1982-06-22",0.7927,0.8038,0.7927,0.7927,24400.0],["1982-06-23",0.7927,0.8038,0.7927,0.7927,20000.0],["1982-06-24",0.7982,0.8038,0.7982,0.7982,9200.0],["1982-06-25",0.7982,0.8038,0.7927,0.7927,5600.0],["1982-06-28",0.7927,0.8038,0.7927,0.7927,17600.0],["1982-06-29",0.7927,0.7982,0.7927,0.7927,40400.0],["1982-06-30",0.7927,0.7982,0.7871,0.7871,7200.0],["1982-07-01",0.7871,0.7982,0.7871,0.7871,12400.0],["1982-07-02",0.7871,0.7927,0.7816,0.7816,13200.0],["1982-07-06",0.7816,0.7927,0.7816,0.7816,3200.0],["1982-07-07",0.7816,0.7816,0.7761,0.7761,24800.0],["1982-07-08",0.7761,0.7816,0.7705,0.7705,16800.0],["1982-07-09",0.7705,0.7705,0.765,0.765,19600.0],["1982-07-12",0.765,0.7761,0.765,0.765,39600.0],["1982-07-13",0.765,0.7761,0.765,0.765,9600.0],["1982-07-14",0.765,0.7761,0.765,0.765,9200.0],["1982-07-15",0.765,0.7705,0.765,0.765,33200.0],["1982-07-16",0.765,0.7705,0.7594,0.7594,75600.0],["1982-07-19",0.765,0.7761,0.765,0.765,14800.0],["1982-07-20",0.7982,0.8038,0.7982,0.7982,52800.0],["1982-07-21",0.8038,0.8093,0.8038,0.8038,20000.0],["1982-07-22",0.8093,0.8259,0.8093,0.8093,49200.0],["1982-07-23",0.8149,0.8259,0.8149,0.8149,12000.0],["1982-07-26",0.8149,0.8315,0.8149,0.8149,12800.0],["1982-07-27",0.8149,0.8204,0.8093,0.8093,15600.0],["1982-07-28",0.8093,0.8149,0.8038,0.8038,15600.0],["1982-07-29",0.8038,0.8038,0.7871,0.7871,37600.0],["1982-07-30",0.7927,0.8038,0.7927,0.7927,12000.0],["1982-08-02",0.8038,0.8149,0.8038,0.8038,17200.0],["1982-08-03",0.8038,0.8149,0.8038,0.8038,17200.0],["1982-08-04",0.8093,0.8149,0.8093,0.8093,16400.0],["1982-08-05",0.8093,0.8149,0.8038,0.8038,10800.0],["1982-08-06",0.8038,0.8038,0.7871,0.7871,40000.0],["1982-08-09",0.7816,0.7816,0.765,0.765,11600.0],["1982-08-10",0.7761,0.7871,0.7761,0.7761,25200.0],["1982-08-11",0.7761,0.7871,0.7761,0.7761,17600.0],["1982-08-12",0.7761,0.7927,0.7761,0.7761,21600.0],["1982-08-13",0.7871,0.8038,0.7871,0.7871,30000.0],["1982-08-16",0.8093,0.8204,0.8093,0.8093,22400.0],["1982-08-17",0.8315,0.8426,0.8315,0.8315,51200.0],["1982-08-18",0.8426,0.8592,0.8426,0.8426,75600.0],["1982-08-19",0.8481,0.8592,0.8481,0.8481,32400.0],["1982-08-20",0.8703,0.8814,0.8703,0.8703,62800.0],["1982-08-23",0.8869,0.8925,0.8869,0.8869,54000.0],["1982-08-24",0.898,0.9091,0.898,0.898,113200.0],["1982-08-25",0.898,0.9036,0.8925,0.8925,50400.0],["1982-08-26",0.8925,0.8925,0.8758,0.8758,90000.0],["1982-08-27",0.8758,0.8814,0.8758,0.8758,24000.0],["1982-08-30",0.8758,0.8758,0.8703,0.8703,27600.0],["1982-08-31",0.8703,0.8814,0.8703,0.8703,22800.0],["1982-09-01",0.8703,0.8758,0.8648,0.8648,32000.0],["1982-09-02",0.8758,0.8814,0.8758,0.8758,17600.0],["1982-09-03",0.8758,0.8869,0.8758,0.8758,17200.0],["1982-09-07",0.8758,0.8869,0.8703,0.8703,15600.0],["1982-09-08",0.8758,0.8869,0.8758,0.8758,27200.0],["1982-09-09",0.8758,0.8814,0.8758,0.8758,20000.0],["1982-09-10",0.8758,0.8869,0.8758,0.8758,64000.0],["1982-09-13",0.8814,0.8925,0.8814,0.8814,43600.0],["1982-09-14",0.8925,0.9036,0.8925,0.8925,45200.0],["1982-09-15",0.8925,0.9036,0.8925,0.8925,14400.0],["1982-09-16",0.8925,0.898,0.8814,0.8814,27600.0],["1982-09-17",0.8814,0.8925,0.8814,0.8814,11200.0],["1982-09-20",0.8869,0.898,0.8869,0.8869,8400.0],["1982-09-21",0.8869,0.898,0.8869,0.8869,21600.0],["1982-09-22",0.8869,0.898,0.8869,0.8869,10000.0],["1982-09-23",0.8869,0.9036,0.8869,0.8869,47200.0],["1982-09-24",0.8869,0.898,0.8869,0.8869,13200.0],["1982-09-27",0.8925,0.9036,0.8925,0.8925,14800.0],["1982-09-28",0.8925,0.898,0.8869,0.8869,34800.0],["1982-09-29",0.8869,0.898,0.8869,0.8869,12400.0],["1982-09-30",0.8869,0.898,0.8869,0.8869,18000.0],["1982-10-01",0.8869,0.898,0.8869,0.8869,17600.0],["1982-10-04",0.8869,0.898,0.8869,0.8869,12000.0],["1982-10-05",0.8869,0.898,0.8869,0.8869,9600.0],["1982-10-06",0.8925,0.9036,0.8925,0.8925,66800.0],["1982-10-07",0.8925,0.9036,0.8925,0.8925,62400.0],["1982-10-08",0.9036,0.9146,0.9036,0.9036,51600.0],["1982-10-11",0.9479,0.959,0.9479,0.9479,59200.0],["1982-10-12",0.9534,0.9645,0.9534,0.9534,31600.0],["1982-10-13",0.9534,0.9645,0.9534,0.9534,33600.0],["1982-10-14",0.9534,0.9645,0.9534,0.9534,23200.0],["1982-10-15",0.9534,0.959,0.9534,0.9534,54800.0],["1982-10-18",0.9534,0.959,0.9534,0.9534,18800.0],["1982-10-19",0.959,0.9645,0.959,0.959,52400.0],["1982-10-20",0.9756,0.9812,0.9756,0.9756,46000.0],["1982-10-21",0.9756,0.9756,0.9701,0.9701,69600.0],["1982-10-22",0.9701,0.9756,0.9701,0.9701,44800.0],["1982-10-25",0.9645,0.9645,0.9534,0.9534,34000.0],["1982-10-26",0.9534,0.9534,0.9479,0.9479,35200.0],["1982-10-27",0.9479,0.959,0.9479,0.9479,14800.0],["1982-10-28",0.9479,0.959,0.9479,0.9479,22400.0],["1982-10-29",0.9479,0.9534,0.9479,0.9479,9200.0],["1982-11-01",0.9479,0.9534,0.9479,0.9479,42400.0],["1982-11-02",0.959,0.9645,0.959,0.959,71200.0],["1982-11-03",0.9645,0.9756,0.9645,0.9645,56000.0],["1982-11-04",0.9756,0.9812,0.9756,0.9756,39600.0],["1982-11-05",0.9756,0.9756,0.9645,0.9645,43200.0],["1982-11-08",0.9534,0.9534,0.9424,0.9424,52400.0],["1982-11-09",0.9534,0.9645,0.9534,0.9534,33200.0],["1982-11-10",0.9534,0.9645,0.9534,0.9534,21600.0],["1982-11-11",0.9534,0.9645,0.9534,0.9534,24400.0],["1982-11-12",0.9534,0.959,0.9534,0.9534,28800.0],["1982-11-15",0.9534,0.959,0.9534,0.9534,21600.0],["1982-11-16",0.9534,0.959,0.9424,0.9424,54000.0],["1982-11-17",0.9479,0.959,0.9479,0.9479,18400.0],["1982-11-18",0.9479,0.959,0.9479,0.9479,24400.0],["1982-11-19",0.9479,0.959,0.9479,0.9479,20800.0],["1982-11-22",0.9534,0.9645,0.9534,0.9534,17600.0],["1982-11-23",0.9534,0.959,0.9534,0.9534,10000.0],["1982-11-24",0.9534,0.9645,0.9534,0.9534,15600.0],["1982-11-26",0.959,0.9701,0.959,0.959,22800.0],["1982-11-29",0.959,0.9701,0.959,0.959,18400.0],["1982-11-30",0.959,0.9701,0.959,0.959,30000.0],["1982-12-01",0.959,0.9701,0.959,0.959,8800.0],["1982-12-02",0.959,0.959,0.9479,0.9479,37200.0],["1982-12-03",0.9479,0.959,0.9479,0.9479,7600.0],["1982-12-06",0.9479,0.959,0.9479,0.9479,12800.0],["1982-12-07",0.9534,0.9645,0.9534,0.9534,20400.0],["1982-12-08",0.9534,0.9645,0.9534,0.9534,24000.0],["1982-12-09",0.9534,0.9645,0.9534,0.9534,38400.0],["1982-12-10",0.9534,0.9645,0.9534,0.9534,8800.0],["1982-12-13",0.9534,0.9645,0.9534,0.9534,9600.0],["1982-12-14",0.9534,0.9645,0.9534,0.9534,17200.0],["1982-12-15",0.9534,0.9645,0.9534,0.9534,18000.0],["1982-12-16",0.9534,0.959,0.9479,0.9479,26000.0],["1982-12-17",0.9479,0.959,0.9479,0.9479,8800.0],["1982-12-20",0.9534,0.9701,0.9534,0.9534,17600.0],["1982-12-21",0.959,0.9756,0.959,0.959,40400.0],["1982-12-22",0.9756,0.9867,0.9756,0.9756,35600.0],["1982-12-23",0.9922,1.0089,0.9922,0.9922,25200.0],["1982-12-27",0.9922,1.0033,0.9922,0.9922,13600.0],["1982-12-28",0.9978,1.0089,0.9978,0.9978,21600.0],["1982-12-29",0.9978,1.0089,0.9978,0.9978,11600.0],["1982-12-30",0.9978,1.0089,0.9922,0.9922,24800.0],["1982-12-31",0.9922,1.0033,0.9922,0.9922,4800.0],["1983-01-03",0.9978,1.0033,0.9978,0.9978,7200.0],["1983-01-04",0.9978,1.0033,0.9978,0.9978,16000.0],["1983-01-05",1.0033,1.0144,1.0033,1.0033,30000.0],["1983-01-06",1.0477,1.0588,1.0477,1.0477,77200.0],["1983-01-07",1.0477,1.0477,1.0311,1.0311,56800.0],["1983-01-10",1.0311,1.0366,1.0255,1.0255,34800.0],["1983-01-11",1.0255,1.0366,1.0255,1.0255,14800.0],["1983-01-12",1.0255,1.0311,1.02,1.02,30800.0],["1983-01-13",1.02,1.0311,1.02,1.02,5600.0],["1983-01-14",1.02,1.0255,1.0144,1.0144,25200.0],["1983-01-17",1.0144,1.0255,1.0144,1.0144,10400.0],["1983-01-18",1.0144,1.0255,1.0089,1.0089,46000.0],["1983-01-19",1.0144,1.0255,1.0144,1.0144,17600.0],["1983-01-20",1.0255,1.0366,1.0255,1.0255,50000.0],["1983-01-21",1.0366,1.0532,1.0366,1.0366,36400.0],["1983-01-24",1.0366,1.0366,1.0255,1.0255,64800.0],["1983-01-25",1.0311,1.0421,1.0311,1.0311,19200.0],["1983-01-26",1.0421,1.0532,1.0421,1.0421,16400.0],["1983-01-27",1.0421,1.0532,1.0421,1.0421,13200.0],["1983-01-28",1.0421,1.0588,1.0421,1.0421,14800.0],["1983-01-31",1.0643,1.0754,1.0643,1.0643,41600.0],["1983-02-01",1.0643,1.0699,1.0588,1.0588,25600.0],["1983-02-02",1.0588,1.0643,1.0532,1.0532,12800.0],["1983-02-03",1.0532,1.0699,1.0532,1.0532,44400.0],["1983-02-04",1.0588,1.0754,1.0588,1.0588,6000.0],["1983-02-07",1.0588,1.0754,1.0588,1.0588,13600.0],["1983-02-08",1.0588,1.0643,1.0532,1.0532,28000.0],["1983-02-09",1.0366,1.0366,1.02,1.02,31600.0],["1983-02-10",1.02,1.02,1.0144,1.0144,28000.0],["1983-02-11",1.0144,1.02,1.0089,1.0089,33600.0],["1983-02-14",1.0089,1.02,1.0089,1.0089,24000.0],["1983-02-15",1.0089,1.02,1.0089,1.0089,18800.0],["1983-02-16",1.0089,1.02,1.0089,1.0089,26000.0],["1983-02-17",1.0089,1.0144,1.0033,1.0033,20400.0],["1983-02-18",1.0033,1.0089,0.9978,0.9978,8800.0],["1983-02-22",0.9978,1.0144,0.9978,0.9978,26400.0],["1983-02-23",1.0033,1.0144,1.0033,1.0033,18800.0],["1983-02-24",1.0033,1.0144,1.0033,1.0033,26400.0],["1983-02-25",1.0089,1.0144,1.0089,1.0089,15600.0],["1983-02-28",1.0089,1.02,1.0089,1.0089,17200.0],["1983-03-01",1.0089,1.02,1.0089,1.0089,18400.0],["1983-03-02",1.0089,1.02,1.0089,1.0089,22800.0],["1983-03-03",1.0144,1.0255,1.0144,1.0144,19200.0],["1983-03-04",1.02,1.0311,1.02,1.02,15600.0],["1983-03-07",1.02,1.0366,1.02,1.02,23200.0],["1983-03-08",1.02,1.0311,1.02,1.02,15200.0],["1983-03-09",1.02,1.0311,1.02,1.02,36400.0],["1983-03-10",1.02,1.0311,1.0144,1.0144,14000.0],["1983-03-11",1.02,1.0255,1.02,1.02,12800.0],["1983-03-14",1.02,1.0255,1.0144,1.0144,28000.0],["1983-03-15",1.0144,1.0255,1.0144,1.0144,14000.0],["1983-03-16",1.0144,1.0255,1.0144,1.0144,10000.0],["1983-03-17",1.0144,1.02,1.0144,1.0144,11600.0],["1983-03-18",1.0144,1.02,1.0144,1.0144,29200.0],["1983-03-21",1.0144,1.02,1.0144,1.0144,8000.0],["1983-03-22",1.0144,1.02,1.0144,1.0144,12400.0],["1983-03-23",1.0144,1.02,1.0144,1.0144,36000.0],["1983-03-24",1.02,1.0311,1.02,1.02,64400.0],["1983-03-25",1.02,1.0311,1.02,1.02,11200.0],["1983-03-28",1.02,1.0311,1.0144,1.0144,8800.0],["1983-03-29",1.02,1.0311,1.02,1.02,14800.0],["1983-03-30",1.02,1.0255,1.0089,1.0089,17600.0],["1983-03-31",1.0089,1.0255,1.0089,1.0089,7200.0],["1983-04-04",1.0089,1.02,1.0089,1.0089,15200.0],["1983-04-05",1.0089,1.02,1.0089,1.0089,7200.0],["1983-04-06",1.0089,1.02,1.0089,1.0089,45200.0],["1983-04-07",1.0089,1.02,1.0089,1.0089,32400.0],["1983-04-08",1.0144,1.0255,1.0144,1.0144,8400.0],["1983-04-11",1.02,1.0255,1.02,1.02,30400.0],["1983-04-12",1.0311,1.0421,1.0311,1.0311,23600.0],["1983-04-13",1.0532,1.0643,1.0532,1.0532,32800.0],["1983-04-14",1.0532,1.0643,1.0532,1.0532,11200.0],["1983-04-15",1.0532,1.0643,1.0532,1.0532,13200.0],["1983-04-18",1.0532,1.0588,1.0477,1.0477,22000.0],["1983-04-19",1.0477,1.0477,1.0366,1.0366,24800.0],["1983-04-20",1.0366,1.0421,1.0311,1.0311,22400.0],["1983-04-21",1.0311,1.0421,1.0311,1.0311,12800.0],["1983-04-22",1.0311,1.0477,1.0311,1.0311,15200.0],["1983-04-25",1.0366,1.0477,1.0366,1.0366,13600.0],["1983-04-26",1.0421,1.0588,1.0421,1.0421,24800.0],["1983-04-27",1.0588,1.0643,1.0588,1.0588,68400.0],["1983-04-28",1.0588,1.0699,1.0588,1.0588,20000.0],["1983-04-29",1.0588,1.0699,1.0588,1.0588,12400.0],["1983-05-02",1.0588,1.0699,1.0532,1.0532,25200.0],["1983-05-03",1.0532,1.0643,1.0477,1.0477,11600.0],["1983-05-04",1.0532,1.0643,1.0532,1.0532,12000.0],["1983-05-05",1.0532,1.0588,1.0477,1.0477,12000.0],["1983-05-06",1.0477,1.0588,1.0477,1.0477,32000.0],["1983-05-09",1.0477,1.0477,1.0311,1.0311,12400.0],["1983-05-10",1.0366,1.0421,1.0366,1.0366,37600.0],["1983-05-11",1.0144,1.0144,1.0033,1.0033,109200.0],["1983-05-12",1.0033,1.02,1.0033,1.0033,38000.0],["1983-05-13",1.0033,1.02,1.0033,1.0033,11200.0],["1983-05-16",1.0033,1.02,1.0033,1.0033,6400.0],["1983-05-17",1.0033,1.02,1.0033,1.0033,11600.0],["1983-05-18",1.0033,1.0144,1.0033,1.0033,24400.0],["1983-05-19",1.0033,1.0089,0.9978,0.9978,16000.0],["1983-05-20",0.9978,1.0089,0.9978,0.9978,10400.0],["1983-05-23",0.9978,1.0033,0.9922,0.9922,18800.0],["1983-05-24",0.9922,1.0033,0.9922,0.9922,7200.0],["1983-05-25",0.9978,1.0144,0.9978,0.9978,39600.0],["1983-05-26",1.0033,1.0144,1.0033,1.0033,8800.0],["1983-05-27",1.0033,1.0144,1.0033,1.0033,5600.0],["1983-05-31",1.0033,1.0144,1.0033,1.0033,7600.0],["1983-06-01",1.0033,1.0089,0.9978,0.9978,11600.0],["1983-06-02",0.9978,1.0144,0.9978,0.9978,5200.0],["1983-06-03",1.0033,1.0144,1.0033,1.0033,9200.0],["1983-06-06",1.0033,1.0144,1.0033,1.0033,14400.0],["1983-06-07",1.0033,1.0144,0.9978,0.9978,34000.0],["1983-06-08",0.9978,1.0089,0.9978,0.9978,46400.0],["1983-06-09",0.9978,1.0089,0.9978,0.9978,19600.0],["1983-06-10",0.9978,1.0089,0.9978,0.9978,11600.0],["1983-06-13",0.9978,1.0144,0.9978,0.9978,6400.0],["1983-06-14",1.0033,1.0144,1.0033,1.0033,21200.0],["1983-06-15",1.0033,1.0144,1.0033,1.0033,7200.0],["1983-06-16",1.0033,1.0144,1.0033,1.0033,15600.0],["1983-06-17",1.0033,1.0144,1.0033,1.0033,14800.0],["1983-06-20",1.0033,1.0144,1.0033,1.0033,12000.0],["1983-06-21",1.0089,1.02,1.0089,1.0089,27200.0],["1983-06-22",1.0089,1.0144,1.0033,1.0033,16400.0],["1983-06-23",1.0033,1.0144,1.0033,1.0033,5200.0],["1983-06-24",1.0033,1.0144,0.9978,0.9978,23600.0],["1983-06-27",0.9978,1.0033,0.9867,0.9867,79200.0],["1983-06-28",0.9867,1.0033,0.9867,0.9867,17200.0],["1983-06-29",0.9867,0.9978,0.9867,0.9867,10400.0],["1983-06-30",0.9978,1.0089,0.9978,0.9978,15200.0],["1983-07-01",0.9978,1.0033,0.9978,0.9978,9200.0],["1983-07-05",0.9978,0.9978,0.9922,0.9922,20400.0],["1983-07-06",0.9922,0.9978,0.9812,0.9812,19200.0],["1983-07-07",0.9812,0.9922,0.9812,0.9812,25600.0],["1983-07-08",0.9812,0.9867,0.9756,0.9756,28800.0],["1983-07-11",0.9756,0.9867,0.9756,0.9756,13600.0],["1983-07-12",0.9756,0.9812,0.9701,0.9701,12400.0],["1983-07-13",0.9701,0.9756,0.959,0.959,20800.0],["1983-07-14",0.959,0.9645,0.959,0.959,24800.0],["1983-07-15",0.959,0.9645,0.9479,0.9479,20800.0],["1983-07-18",0.9534,0.9645,0.9534,0.9534,8800.0],["1983-07-19",0.9534,0.9645,0.9534,0.9534,9200.0],["1983-07-20",0.9645,0.9812,0.9645,0.9645,18800.0],["1983-07-21",0.9812,0.9978,0.9812,0.9812,12000.0],["1983-07-22",1.0033,1.02,1.0033,1.0033,27200.0],["1983-07-25",1.0089,1.0255,1.0089,1.0089,4800.0],["1983-07-26",1.02,1.0311,1.02,1.02,14000.0],["1983-07-27",1.02,1.0366,1.02,1.02,11600.0],["1983-07-28",1.02,1.02,1.02,1.02,0.0],["1983-07-29",1.02,1.0366,1.02,1.02,10000.0],["1983-08-01",1.0255,1.0366,1.0255,1.0255,24400.0],["1983-08-02",1.0366,1.0477,1.0366,1.0366,13200.0],["1983-08-03",1.0421,1.0643,1.0421,1.0421,24000.0],["1983-08-04",1.0421,1.0588,1.0421,1.0421,10000.0],["1983-08-05",1.0421,1.0588,1.0421,1.0421,13600.0],["1983-08-08",1.0477,1.0588,1.0477,1.0477,12000.0],["1983-08-09",1.0421,1.0421,1.0255,1.0255,22800.0],["1983-08-10",1.0255,1.0366,1.0255,1.0255,9200.0],["1983-08-11",1.0255,1.0366,1.0255,1.0255,7200.0],["1983-08-12",1.0255,1.0421,1.0255,1.0255,4000.0],["1983-08-15",1.0255,1.0421,1.0255,1.0255,5600.0],["1983-08-16",1.0255,1.0311,1.0255,1.0255,9200.0],["1983-08-17",1.0255,1.0366,1.0255,1.0255,19600.0],["1983-08-18",1.0255,1.0311,1.0255,1.0255,17200.0],["1983-08-19",1.0255,1.0311,1.02,1.02,5200.0],["1983-08-22",1.0255,1.0421,1.0255,1.0255,11600.0],["1983-08-23",1.0255,1.0421,1.0255,1.0255,9200.0],["1983-08-24",1.0255,1.0421,1.0255,1.0255,28400.0],["1983-08-25",1.0255,1.0366,1.0255,1.0255,19200.0],["1983-08-26",1.0255,1.0311,1.02,1.02,10800.0],["1983-08-29",1.02,1.0311,1.02,1.02,7600.0],["1983-08-30",1.02,1.0311,1.02,1.02,11600.0],["1983-08-31",1.02,1.0311,1.02,1.02,9200.0],["1983-09-01",1.0255,1.0366,1.0255,1.0255,17600.0],["1983-09-02",1.0255,1.0311,1.0255,1.0255,30000.0],["1983-09-06",1.0255,1.0311,1.0255,1.0255,13200.0],["1983-09-07",1.0255,1.0311,1.0255,1.0255,5200.0],["1983-09-08",1.0311,1.0477,1.0311,1.0311,10000.0],["1983-09-09",1.0311,1.0421,1.0311,1.0311,8800.0],["1983-09-12",1.0366,1.0477,1.0366,1.0366,33200.0],["1983-09-13",1.0366,1.0477,1.0366,1.0366,10000.0],["1983-09-14",1.0366,1.0532,1.0366,1.0366,20000.0],["1983-09-15",1.0421,1.0532,1.0421,1.0421,4400.0],["1983-09-16",1.0421,1.0532,1.0421,1.0421,2800.0],["1983-09-19",1.0532,1.0588,1.0532,1.0532,43600.0],["1983-09-20",1.0588,1.0699,1.0588,1.0588,11200.0],["1983-09-21",1.0643,1.0809,1.0643,1.0643,9600.0],["1983-09-22",1.0699,1.0809,1.0699,1.0699,8400.0],["1983-09-23",1.0699,1.0809,1.0699,1.0699,21200.0],["1983-09-26",1.0754,1.092,1.0754,1.0754,10800.0],["1983-09-27",1.0754,1.0865,1.0754,1.0754,5600.0],["1983-09-28",1.0754,1.0865,1.0754,1.0754,6400.0],["1983-09-29",1.0754,1.0865,1.0754,1.0754,11600.0],["1983-09-30",1.0754,1.0865,1.0754,1.0754,33200.0],["1983-10-03",1.0754,1.0865,1.0699,1.0699,57200.0],["1983-10-04",1.0699,1.0809,1.0699,1.0699,11600.0],["1983-10-05",1.0809,1.092,1.0809,1.0809,33200.0],["1983-10-06",1.1253,1.1364,1.1253,1.1253,50800.0],["1983-10-07",1.1364,1.1475,1.1364,1.1364,34800.0],["1983-10-10",1.1475,1.1585,1.1475,1.1475,46000.0],["1983-10-11",1.1364,1.1364,1.1253,1.1253,43600.0],["1983-10-12",1.1142,1.1142,1.1031,1.1031,22800.0],["1983-10-13",1.1031,1.1142,1.1031,1.1031,11200.0],["1983-10-14",1.1031,1.1087,1.0976,1.0976,6000.0],["1983-10-17",1.0976,1.1142,1.0976,1.0976,5600.0],["1983-10-18",1.0976,1.1031,1.0865,1.0865,24800.0],["1983-10-19",1.0865,1.0976,1.0865,1.0865,28000.0],["1983-10-20",1.0865,1.1031,1.0865,1.0865,26400.0],["1983-10-21",1.0976,1.1087,1.0976,1.0976,35600.0],["1983-10-24",1.0976,1.1031,1.0865,1.0865,20400.0],["1983-10-25",1.092,1.1031,1.092,1.092,7200.0],["1983-10-26",1.092,1.1031,1.092,1.092,6000.0],["1983-10-27",1.092,1.1031,1.092,1.092,6400.0],["1983-10-28",1.0976,1.1031,1.0976,1.0976,28800.0],["1983-10-31",1.0976,1.1031,1.0976,1.0976,4800.0],["1983-11-01",1.0976,1.1031,1.0976,1.0976,4400.0],["1983-11-02",1.0976,1.1031,1.092,1.092,12400.0],["1983-11-03",1.092,1.1031,1.092,1.092,15200.0],["1983-11-04",1.092,1.1031,1.092,1.092,13600.0],["1983-11-07",1.0809,1.0809,1.0699,1.0699,21200.0],["1983-11-08",1.0699,1.0809,1.0699,1.0699,4800.0],["1983-11-09",1.0809,1.092,1.0809,1.0809,24000.0],["1983-11-10",1.0865,1.1031,1.0865,1.0865,11200.0],["1983-11-11",1.092,1.1087,1.092,1.092,21600.0],["1983-11-14",1.1087,1.1197,1.1087,1.1087,38400.0],["1983-11-15",1.1197,1.1308,1.1197,1.1197,24400.0],["1983-11-16",1.1419,1.1585,1.1419,1.1419,42400.0],["1983-11-17",1.1419,1.153,1.1419,1.1419,18800.0],["1983-11-18",1.1419,1.1419,1.1253,1.1253,52400.0],["1983-11-21",1.1308,1.1419,1.1308,1.1308,31200.0],["1983-11-22",1.1308,1.1419,1.1308,1.1364,16800.0],["1983-11-23",1.1364,1.1475,1.1364,1.1364,10800.0],["1983-11-25",1.1364,1.1419,1.1308,1.1308,9600.0],["1983-11-28",1.1308,1.1419,1.1308,1.1308,13200.0],["1983-11-29",1.1308,1.1419,1.1308,1.1308,29200.0],["1983-11-30",1.1308,1.1419,1.1087,1.1087,24000.0],["1983-12-01",1.1087,1.1197,1.0809,1.0976,40400.0],["1983-12-02",1.0865,1.0865,1.0754,1.0754,10400.0],["1983-12-05",1.0754,1.0809,1.0754,1.0754,10800.0],["1983-12-06",1.0754,1.092,1.0754,1.092,26400.0],["1983-12-07",1.092,1.0976,1.0865,1.0976,24400.0],["1983-12-08",1.0976,1.0976,1.092,1.092,19600.0],["1983-12-09",1.092,1.1031,1.092,1.1031,22400.0],["1983-12-12",1.1031,1.1087,1.092,1.0976,15600.0],["1983-12-13",1.0976,1.1087,1.0976,1.1031,13600.0],["1983-12-14",1.1031,1.1087,1.0976,1.0976,24400.0],["1983-12-15",1.0976,1.1031,1.0976,1.1031,21600.0],["1983-12-16",1.1031,1.1031,1.0976,1.0976,1600.0],["1983-12-19",1.0976,1.1031,1.0976,1.1031,11600.0],["1983-12-20",1.1031,1.1087,1.0976,1.0976,19600.0],["1983-12-21",1.0976,1.1197,1.0976,1.1087,23200.0],["1983-12-22",1.1087,1.1197,1.1031,1.1031,3600.0],["1983-12-23",1.1031,1.1197,1.1031,1.1087,14400.0],["1983-12-27",1.1087,1.1197,1.1087,1.1197,18800.0],["1983-12-28",1.1197,1.1197,1.0976,1.1087,40400.0],["1983-12-29",1.1087,1.1087,1.0976,1.1087,9600.0],["1983-12-30",1.1087,1.1087,1.0976,1.0976,31600.0],["1984-01-03",1.0976,1.1031,1.0865,1.092,5600.0],["1984-01-04",1.092,1.1253,1.092,1.1253,35600.0],["1984-01-05",1.1253,1.1308,1.1197,1.1197,71200.0],["1984-01-06",1.1197,1.1253,1.1142,1.1197,12400.0],["1984-01-09",1.1197,1.1197,1.1087,1.1197,19200.0],["1984-01-10",1.1197,1.1197,1.1087,1.1197,18000.0],["1984-01-11",1.1197,1.1197,1.1087,1.1197,20400.0],["1984-01-12",1.1197,1.1197,1.0976,1.1142,40800.0],["1984-01-13",1.1142,1.1142,1.0809,1.1087,17600.0],["1984-01-16",1.1087,1.1087,1.0976,1.0976,11200.0],["1984-01-17",1.0976,1.0976,1.0865,1.0976,33200.0],["1984-01-18",1.0976,1.1031,1.0865,1.092,19200.0],["1984-01-19",1.092,1.1197,1.092,1.1197,18800.0],["1984-01-20",1.1197,1.1308,1.1142,1.1308,11200.0],["1984-01-23",1.1308,1.1308,1.1142,1.1142,8400.0],["1984-01-24",1.1142,1.1475,1.1142,1.1419,50800.0],["1984-01-25",1.1419,1.1475,1.1308,1.1364,19200.0],["1984-01-26",1.1364,1.153,1.1308,1.1308,15600.0],["1984-01-27",1.1308,1.1419,1.1308,1.1419,9600.0],["1984-01-30",1.1419,1.153,1.1308,1.153,20400.0],["1984-01-31",1.153,1.1863,1.1475,1.1863,30400.0],["1984-02-01",1.1863,1.1863,1.1641,1.1752,14800.0],["1984-02-02",1.1696,1.1696,1.1585,1.1585,15600.0],["1984-02-03",1.1585,1.1752,1.1585,1.1752,10800.0],["1984-02-06",1.1752,1.1752,1.1641,1.1752,9600.0],["1984-02-07",1.1696,1.1696,1.153,1.1641,50400.0],["1984-02-08",1.1364,1.1364,1.1253,1.1253,12800.0],["1984-02-09",1.1253,1.1364,1.1253,1.1253,32400.0],["1984-02-10",1.1253,1.1364,1.1253,1.1253,4400.0],["1984-02-13",1.1253,1.1308,1.1087,1.1253,26000.0],["1984-02-14",1.1253,1.1253,1.1087,1.1197,26000.0],["1984-02-15",1.1197,1.1197,1.1087,1.1197,30800.0],["1984-02-16",1.1197,1.1253,1.1087,1.1197,26800.0],["1984-02-17",1.1197,1.1197,1.1087,1.1087,32400.0],["1984-02-21",1.1087,1.1197,1.1031,1.1031,43200.0],["1984-02-22",1.1031,1.1087,1.0976,1.1087,16000.0],["1984-02-23",1.1087,1.1087,1.0976,1.1031,23600.0],["1984-02-24",1.1031,1.1142,1.0976,1.1142,20800.0],["1984-02-27",1.1142,1.1197,1.1087,1.1197,12400.0],["1984-02-28",1.1197,1.1308,1.1142,1.1142,9200.0],["1984-02-29",1.1142,1.1253,1.1142,1.1142,11200.0],["1984-03-01",1.1142,1.1308,1.1142,1.1197,24800.0],["1984-03-02",1.1197,1.1253,1.1197,1.1197,11600.0],["1984-03-05",1.1197,1.1253,1.1197,1.1253,12400.0],["1984-03-06",1.1197,1.1197,1.1087,1.1087,5600.0],["1984-03-07",1.1087,1.1142,1.0976,1.0976,30000.0],["1984-03-08",1.0976,1.1087,1.0976,1.1087,4400.0],["1984-03-09",1.1087,1.1087,1.0976,1.0976,8000.0],["1984-03-12",1.0976,1.1087,1.0976,1.0976,14400.0],["1984-03-13",1.0976,1.1087,1.0976,1.1087,6400.0],["1984-03-14",1.1087,1.1087,1.0976,1.0976,22400.0],["1984-03-15",1.0976,1.1087,1.0976,1.0976,4000.0],["1984-03-16",1.0976,1.1087,1.0976,1.1087,14800.0],["1984-03-19",1.1031,1.1031,1.092,1.1031,11600.0],["1984-03-20",1.1031,1.1031,1.0976,1.1031,34000.0],["1984-03-21",1.1031,1.1031,1.092,1.0976,28400.0],["1984-03-22",1.0976,1.0976,1.0865,1.0865,31600.0],["1984-03-23",1.0865,1.0976,1.0865,1.0865,15200.0],["1984-03-26",1.0865,1.0976,1.0865,1.0976,4000.0],["1984-03-27",1.0976,1.1031,1.092,1.1031,8800.0],["1984-03-28",1.1031,1.1142,1.092,1.1142,9200.0],["1984-03-29",1.1142,1.1197,1.1142,1.1142,8000.0],["1984-03-30",1.1197,1.1308,1.1197,1.1197,24800.0],["1984-04-02",1.1197,1.1364,1.1197,1.1197,8800.0],["1984-04-03",1.1197,1.1308,1.1197,1.1197,10800.0],["1984-04-04",1.1197,1.1197,1.1087,1.1087,19200.0],["1984-04-05",1.1087,1.1197,1.0976,1.1087,14800.0],["1984-04-06",1.1087,1.1142,1.1031,1.1031,13200.0],["1984-04-09",1.1031,1.1087,1.0976,1.0976,14800.0],["1984-04-10",1.0976,1.1087,1.0976,1.1031,18800.0],["1984-04-11",1.1031,1.1087,1.1031,1.1087,6400.0],["1984-04-12",1.1087,1.1087,1.0976,1.1087,19600.0],["1984-04-13",1.1087,1.1087,1.1031,1.1031,25600.0],["1984-04-16",1.1031,1.1087,1.0976,1.0976,20000.0],["1984-04-17",1.0976,1.1087,1.0865,1.1031,16400.0],["1984-04-18",1.1031,1.1031,1.0976,1.1031,7600.0],["1984-04-19",1.1031,1.1031,1.092,1.0976,10000.0],["1984-04-23",1.0976,1.1031,1.0865,1.1031,15200.0],["1984-04-24",1.1031,1.1031,1.092,1.1031,12000.0],["1984-04-25",1.1031,1.1031,1.092,1.092,13600.0],["1984-04-26",1.092,1.1031,1.092,1.0976,8400.0],["1984-04-27",1.0976,1.1142,1.0976,1.1031,35600.0],["1984-04-30",1.1031,1.1087,1.1031,1.1031,20400.0],["1984-05-01",1.1031,1.1087,1.0976,1.0976,11200.0],["1984-05-02",1.0976,1.1031,1.0976,1.1031,5600.0],["1984-05-03",1.1031,1.1087,1.1031,1.1031,20800.0],["1984-05-04",1.1031,1.1087,1.0976,1.1087,27200.0],["1984-05-07",1.1087,1.1087,1.0865,1.1031,36000.0],["1984-05-08",1.1031,1.1087,1.0976,1.0976,13200.0],["1984-05-09",1.0976,1.0976,1.0865,1.0976,16400.0],["1984-05-10",1.0976,1.0976,1.0809,1.0809,20000.0],["1984-05-11",1.0809,1.0865,1.0643,1.0809,19200.0],["1984-05-14",1.0809,1.0809,1.0643,1.0754,16000.0],["1984-05-15",1.0754,1.0754,1.0477,1.0532,25600.0],["1984-05-16",1.0477,1.0477,1.0366,1.0421,24000.0],["1984-05-17",1.0421,1.0421,1.0311,1.0421,13600.0],["1984-05-18",1.0421,1.0421,1.0311,1.0421,53600.0],["1984-05-21",1.0421,1.0421,1.0255,1.0421,28800.0],["1984-05-22",1.0421,1.0421,1.0255,1.0311,8800.0],["1984-05-23",1.0311,1.0477,1.0311,1.0366,29600.0],["1984-05-24",1.0366,1.0532,1.0366,1.0366,7600.0],["1984-05-25",1.0366,1.0421,1.0311,1.0421,5200.0],["1984-05-29",1.0421,1.0421,1.0311,1.0366,6000.0],["1984-05-30",1.0366,1.0421,1.02,1.0421,28000.0],["1984-05-31",1.0366,1.0366,1.0255,1.0255,13600.0],["1984-06-01",1.0255,1.0477,1.0255,1.0477,14800.0],["1984-06-04",1.0477,1.0643,1.0421,1.0643,14000.0],["1984-06-05",1.0588,1.0588,1.0421,1.0532,10400.0],["1984-06-06",1.0532,1.0588,1.0477,1.0477,9200.0],["1984-06-07",1.0477,1.0643,1.0477,1.0643,12400.0],["1984-06-08",1.0643,1.0699,1.0532,1.0532,9200.0],["1984-06-11",1.0532,1.0699,1.0477,1.0477,9600.0],["1984-06-12",1.0477,1.0588,1.0477,1.0588,9200.0],["1984-06-13",1.0588,1.0643,1.0255,1.0588,16800.0],["1984-06-14",1.0588,1.0699,1.0588,1.0643,6800.0],["1984-06-15",1.0643,1.0809,1.0643,1.0809,27200.0],["1984-06-18",1.0809,1.0809,1.0699,1.0699,4800.0],["1984-06-19",1.0754,1.092,1.0754,1.0865,21600.0],["1984-06-20",1.0865,1.0976,1.0865,1.0976,8000.0],["1984-06-21",1.0976,1.0976,1.0865,1.0865,8400.0],["1984-06-22",1.0865,1.092,1.0865,1.092,6800.0],["1984-06-25",1.092,1.0976,1.0865,1.0976,18400.0],["1984-06-26",1.0976,1.0976,1.0865,1.0865,10400.0],["1984-06-27",1.0865,1.092,1.0809,1.0865,26000.0],["1984-06-28",1.0865,1.092,1.0809,1.0865,72000.0],["1984-06-29",1.0865,1.092,1.0809,1.0865,2400.0],["1984-07-02",1.0865,1.092,1.0865,1.0865,3600.0],["1984-07-03",1.0865,1.092,1.0809,1.0865,11600.0],["1984-07-05",1.0865,1.092,1.0809,1.0809,7600.0],["1984-07-06",1.0809,1.0865,1.0754,1.0754,6000.0],["1984-07-09",1.0754,1.0865,1.0754,1.0754,12400.0],["1984-07-10",1.0754,1.0865,1.0754,1.0865,20800.0],["1984-07-11",1.0865,1.0865,1.0754,1.0754,4400.0],["1984-07-12",1.0754,1.0865,1.0754,1.0754,8000.0],["1984-07-13",1.0754,1.0976,1.0754,1.0809,10800.0],["1984-07-16",1.0865,1.0976,1.0865,1.0865,25200.0],["1984-07-17",1.0865,1.0976,1.0865,1.0976,10800.0],["1984-07-18",1.0976,1.0976,1.092,1.092,8400.0],["1984-07-19",1.092,1.1031,1.092,1.1031,4800.0],["1984-07-20",1.1031,1.1031,1.092,1.1031,36000.0],["1984-07-23",1.1031,1.1031,1.0865,1.1031,20400.0],["1984-07-24",1.1031,1.1142,1.0865,1.1031,34800.0],["1984-07-25",1.1031,1.1142,1.1031,1.1142,6400.0],["1984-07-26",1.1142,1.1142,1.0976,1.1142,10400.0],["1984-07-27",1.1142,1.1142,1.1087,1.1087,8800.0],["1984-07-30",1.1087,1.1197,1.1087,1.1087,3200.0],["1984-07-31",1.1087,1.1197,1.1087,1.1087,22400.0],["1984-08-01",1.1087,1.1197,1.1087,1.1197,4800.0],["1984-08-02",1.1197,1.1364,1.1197,1.1364,57600.0],["1984-08-03",1.1364,1.153,1.1364,1.1419,23600.0],["1984-08-06",1.1475,1.1863,1.1475,1.1752,64000.0],["1984-08-07",1.1752,1.1752,1.1585,1.1585,13200.0],["1984-08-08",1.1585,1.1696,1.153,1.1585,31200.0],["1984-08-09",1.1419,1.1419,1.1142,1.1142,36800.0],["1984-08-10",1.1197,1.1308,1.1197,1.1308,55200.0],["1984-08-13",1.1308,1.1308,1.1197,1.1308,59200.0],["1984-08-14",1.1308,1.1364,1.1197,1.1197,12000.0],["1984-08-15",1.1197,1.1364,1.1197,1.1364,10400.0],["1984-08-16",1.1364,1.1364,1.1197,1.1197,12400.0],["1984-08-17",1.1197,1.1364,1.1197,1.1308,12000.0],["1984-08-20",1.1308,1.1364,1.1197,1.1364,13200.0],["1984-08-21",1.1364,1.1364,1.1253,1.1253,20000.0],["1984-08-22",1.1253,1.1364,1.1197,1.1197,20400.0],["1984-08-23",1.1197,1.1308,1.1197,1.1308,12400.0],["1984-08-24",1.1308,1.1364,1.1197,1.1364,33600.0],["1984-08-27",1.1364,1.1419,1.1253,1.1364,70000.0],["1984-08-28",1.1364,1.1419,1.1253,1.1419,5200.0],["1984-08-29",1.1419,1.1419,1.1308,1.1419,13200.0],["1984-08-30",1.1419,1.1475,1.1308,1.1419,7600.0],["1984-08-31",1.1419,1.1475,1.1364,1.1475,5600.0],["1984-09-04",1.1475,1.153,1.1364,1.1475,20000.0],["1984-09-05",1.1475,1.153,1.1364,1.1419,20000.0],["1984-09-06",1.1419,1.153,1.1419,1.153,10800.0],["1984-09-07",1.153,1.1641,1.1419,1.1641,26800.0],["1984-09-10",1.1641,1.1752,1.153,1.1641,23200.0],["1984-09-11",1.1641,1.1752,1.1641,1.1641,25200.0],["1984-09-12",1.1641,1.1752,1.1641,1.1752,26800.0],["1984-09-13",1.1752,1.1752,1.1641,1.1641,18800.0],["1984-09-14",1.1641,1.1752,1.1641,1.1641,20400.0],["1984-09-17",1.1641,1.1696,1.153,1.153,15600.0],["1984-09-18",1.153,1.1696,1.153,1.1696,24400.0],["1984-09-19",1.1696,1.1807,1.1696,1.1752,35600.0],["1984-09-20",1.1752,1.1807,1.1641,1.1752,49600.0],["1984-09-21",1.1752,1.1807,1.1641,1.1696,11600.0],["1984-09-24",1.1696,1.1807,1.1696,1.1696,7200.0],["1984-09-25",1.1696,1.1807,1.1696,1.1696,29600.0],["1984-09-26",1.1696,1.1752,1.1641,1.1641,13600.0],["1984-09-27",1.1641,1.1752,1.1641,1.1752,14800.0],["1984-09-28",1.1696,1.1696,1.153,1.1696,22400.0],["1984-10-01",1.1696,1.1696,1.153,1.153,17600.0],["1984-10-02",1.153,1.1641,1.153,1.1641,15600.0],["1984-10-03",1.1641,1.1641,1.153,1.1641,4800.0],["1984-10-04",1.1641,1.1752,1.153,1.1641,45600.0],["1984-10-05",1.1641,1.1918,1.1641,1.1752,133600.0],["1984-10-08",1.1752,1.1918,1.1752,1.1918,31600.0],["1984-10-09",1.1918,1.2029,1.1807,1.1918,76000.0],["1984-10-10",1.1973,1.2084,1.1973,1.1973,18000.0],["1984-10-11",1.1973,1.2084,1.1973,1.1973,30400.0],["1984-10-12",1.1973,1.2084,1.1973,1.1973,14000.0],["1984-10-15",1.1974,1.214,1.1974,1.2084,46000.0],["1984-10-16",1.2084,1.2195,1.2084,1.2084,104400.0],["1984-10-17",1.2084,1.2195,1.2084,1.214,65200.0],["1984-10-18",1.214,1.2362,1.2084,1.2251,56000.0],["1984-10-19",1.2417,1.2583,1.2417,1.2417,110000.0],["1984-10-22",1.2417,1.2472,1.2362,1.2362,29200.0],["1984-10-23",1.2362,1.2472,1.2362,1.2362,23200.0],["1984-10-24",1.2362,1.2472,1.2362,1.2417,29200.0],["1984-10-25",1.2417,1.2417,1.2362,1.2417,12400.0],["1984-10-26",1.2417,1.2417,1.2362,1.2362,22400.0],["1984-10-29",1.2362,1.2417,1.214,1.214,97200.0],["1984-10-30",1.214,1.2251,1.2029,1.214,29200.0],["1984-10-31",1.214,1.2251,1.214,1.214,29200.0],["1984-11-01",1.2195,1.2306,1.2195,1.2195,24000.0],["1984-11-02",1.2195,1.2251,1.2084,1.2251,51600.0],["1984-11-05",1.2251,1.2306,1.214,1.2195,38000.0],["1984-11-06",1.2195,1.2417,1.2195,1.2417,41600.0],["1984-11-07",1.2417,1.2472,1.2306,1.2472,34000.0],["1984-11-08",1.2362,1.2362,1.214,1.2251,38400.0],["1984-11-09",1.2251,1.2417,1.2029,1.2417,22800.0],["1984-11-12",1.2306,1.2306,1.2195,1.2195,23600.0],["1984-11-13",1.2195,1.2306,1.2195,1.2195,6400.0],["1984-11-14",1.2195,1.2306,1.2084,1.2084,24400.0],["1984-11-15",1.2084,1.2195,1.2029,1.2084,18400.0],["1984-11-16",1.2084,1.2084,1.1863,1.2029,14000.0],["1984-11-19",1.1974,1.1974,1.1863,1.1863,12000.0],["1984-11-20",1.1863,1.1973,1.1863,1.1973,18800.0],["1984-11-21",1.1973,1.1973,1.1863,1.1973,25200.0],["1984-11-23",1.1973,1.2084,1.1918,1.1973,19200.0],["1984-11-26",1.2029,1.2195,1.2029,1.2084,10800.0],["1984-11-27",1.2084,1.2195,1.2084,1.2084,2000.0],["1984-11-28",1.2084,1.2195,1.2084,1.2195,4400.0],["1984-11-29",1.2195,1.2195,1.2084,1.2195,25200.0],["1984-11-30",1.2195,1.2195,1.2084,1.2195,24000.0],["1984-12-03",1.2195,1.2195,1.2084,1.2195,8400.0],["1984-12-04",1.2195,1.2251,1.2084,1.2195,27600.0],["1984-12-05",1.2195,1.2251,1.2195,1.2251,39200.0],["1984-12-06",1.2251,1.2251,1.214,1.214,21200.0],["1984-12-07",1.214,1.2251,1.214,1.2251,29600.0],["1984-12-10",1.2195,1.2195,1.214,1.214,10800.0],["1984-12-11",1.214,1.2195,1.214,1.214,11200.0],["1984-12-12",1.214,1.2195,1.214,1.214,18400.0],["1984-12-13",1.214,1.2195,1.214,1.2195,15600.0],["1984-12-14",1.2195,1.2195,1.214,1.2195,14400.0],["1984-12-17",1.2195,1.2306,1.2195,1.2306,21200.0],["1984-12-18",1.2306,1.2306,1.2195,1.2306,29200.0],["1984-12-19",1.2306,1.2417,1.2251,1.2362,92000.0],["1984-12-20",1.2362,1.2417,1.2251,1.2417,18400.0],["1984-12-21",1.2417,1.2417,1.2251,1.2251,13600.0],["1984-12-24",1.2251,1.2417,1.2251,1.2417,7600.0],["1984-12-26",1.2417,1.2417,1.2306,1.2417,12800.0],["1984-12-27",1.2362,1.2362,1.2306,1.2362,22800.0],["1984-12-28",1.2362,1.2417,1.2306,1.2306,9600.0],["1984-12-31",1.2306,1.2362,1.2306,1.2362,14000.0],["1985-01-02",1.2362,1.2417,1.2306,1.2417,21200.0],["1985-01-03",1.2417,1.2417,1.2306,1.2306,8400.0],["1985-01-04",1.2306,1.2362,1.2195,1.2306,43200.0],["1985-01-07",1.2306,1.2306,1.2195,1.2251,21600.0],["1985-01-08",1.2251,1.2362,1.2251,1.2306,36800.0],["1985-01-09",1.2306,1.2472,1.2306,1.2472,53600.0],["1985-01-10",1.2472,1.2528,1.2362,1.2528,18000.0],["1985-01-11",1.2528,1.2583,1.2472,1.2528,17600.0],["1985-01-14",1.2528,1.2639,1.2472,1.2583,25200.0],["1985-01-15",1.2583,1.2639,1.2528,1.2583,41200.0],["1985-01-16",1.2583,1.2639,1.2528,1.2639,10400.0],["1985-01-17",1.2639,1.2639,1.2528,1.2583,13200.0],["1985-01-18",1.2583,1.2639,1.2528,1.2528,24000.0],["1985-01-21",1.2528,1.2639,1.2417,1.2583,24000.0],["1985-01-22",1.2583,1.2583,1.2417,1.2417,18800.0],["1985-01-23",1.2417,1.2528,1.2417,1.2528,16400.0],["1985-01-24",1.2528,1.2528,1.2417,1.2528,17600.0],["1985-01-25",1.2528,1.2639,1.2417,1.2472,37200.0],["1985-01-28",1.2528,1.2639,1.2528,1.2639,16000.0],["1985-01-29",1.2639,1.2805,1.2583,1.2805,41200.0],["1985-01-30",1.2805,1.3027,1.2694,1.2971,112000.0],["1985-01-31",1.2971,1.3027,1.2971,1.3027,24800.0],["1985-02-01",1.3027,1.3027,1.2916,1.2971,25600.0],["1985-02-04",1.2971,1.3027,1.2916,1.3027,16800.0],["1985-02-05",1.3027,1.3027,1.2916,1.2916,10800.0],["1985-02-06",1.2916,1.2971,1.2916,1.2916,30800.0],["1985-02-07",1.2916,1.3027,1.2916,1.3027,23600.0],["1985-02-08",1.3027,1.3027,1.275,1.275,27200.0],["1985-02-11",1.275,1.286,1.275,1.275,40400.0],["1985-02-12",1.275,1.286,1.275,1.286,6800.0],["1985-02-13",1.286,1.286,1.2639,1.2639,13600.0],["1985-02-14",1.2639,1.275,1.2528,1.2528,30000.0],["1985-02-15",1.2528,1.2639,1.2528,1.2639,16800.0],["1985-02-19",1.2639,1.2639,1.2528,1.2528,6000.0],["1985-02-20",1.2528,1.2583,1.2417,1.2417,22400.0],["1985-02-21",1.2417,1.2528,1.2306,1.2417,36400.0],["1985-02-22",1.2306,1.2306,1.2195,1.2306,44800.0],["1985-02-25",1.2306,1.2306,1.2195,1.2306,8800.0],["1985-02-26",1.2306,1.2306,1.214,1.2251,29600.0],["1985-02-27",1.2251,1.2251,1.2084,1.2084,37200.0],["1985-02-28",1.2084,1.2195,1.2084,1.2084,11200.0],["1985-03-01",1.2084,1.2195,1.2084,1.2084,8800.0],["1985-03-04",1.2084,1.2195,1.2084,1.2195,8000.0],["1985-03-05",1.2195,1.2251,1.214,1.2251,19200.0],["1985-03-06",1.2251,1.2306,1.2195,1.2251,44400.0],["1985-03-07",1.2251,1.2362,1.2251,1.2362,19200.0],["1985-03-08",1.2362,1.2472,1.2306,1.2362,33600.0],["1985-03-11",1.2362,1.2528,1.2362,1.2528,22400.0],["1985-03-12",1.2528,1.2639,1.2417,1.2639,10400.0],["1985-03-13",1.2639,1.2639,1.2528,1.2639,16000.0],["1985-03-14",1.2639,1.2639,1.2417,1.2417,13600.0],["1985-03-15",1.2528,1.2639,1.2528,1.2639,38000.0],["1985-03-18",1.2639,1.2639,1.2528,1.2528,22000.0],["1985-03-19",1.2583,1.275,1.2583,1.275,22000.0],["1985-03-20",1.275,1.2805,1.2639,1.2694,17200.0],["1985-03-21",1.2694,1.286,1.2694,1.2694,24400.0],["1985-03-22",1.275,1.286,1.275,1.275,13600.0],["1985-03-25",1.275,1.275,1.275,1.275,1200.0],["1985-03-26",1.275,1.286,1.275,1.286,8400.0],["1985-03-27",1.2971,1.2971,1.2971,1.2971,4800.0],["1985-03-28",1.2971,1.3304,1.286,1.3193,191200.0],["1985-03-29",1.3193,1.3193,1.3027,1.3138,45200.0],["1985-04-01",1.3138,1.3415,1.3027,1.3304,36800.0],["1985-04-02",1.3304,1.3526,1.3304,1.3526,18800.0],["1985-04-03",1.3526,1.3526,1.3415,1.3415,19600.0],["1985-04-04",1.3415,1.3526,1.3415,1.3415,14800.0],["1985-04-08",1.3415,1.3526,1.3415,1.347,20400.0],["1985-04-09",1.347,1.3526,1.3415,1.3415,26800.0],["1985-04-10",1.347,1.3581,1.347,1.3581,20400.0],["1985-04-11",1.3581,1.3692,1.347,1.3526,40800.0],["1985-04-12",1.3526,1.3636,1.3526,1.3526,61200.0],["1985-04-15",1.3526,1.3636,1.3526,1.3636,12800.0],["1985-04-16",1.3636,1.3747,1.3526,1.3636,18400.0],["1985-04-17",1.3636,1.3747,1.3636,1.3636,22400.0],["1985-04-18",1.3636,1.3803,1.3636,1.3803,18000.0],["1985-04-19",1.3803,1.3803,1.3692,1.3692,30000.0],["1985-04-22",1.3692,1.3858,1.3692,1.3747,25200.0],["1985-04-23",1.3747,1.3858,1.3692,1.3747,7200.0],["1985-04-24",1.3747,1.3969,1.3747,1.3969,38400.0],["1985-04-25",1.3969,1.4025,1.3858,1.4025,43600.0],["1985-04-26",1.4025,1.408,1.3914,1.408,8800.0],["1985-04-29",1.408,1.408,1.3914,1.408,16000.0],["1985-04-30",1.408,1.408,1.3914,1.4025,29600.0],["1985-05-01",1.4025,1.4025,1.3914,1.3969,14000.0],["1985-05-02",1.3969,1.4025,1.3914,1.3914,15200.0],["1985-05-03",1.3914,1.4025,1.3914,1.4025,21200.0],["1985-05-06",1.4025,1.4135,1.3914,1.408,41200.0],["1985-05-07",1.408,1.4135,1.4025,1.4135,38000.0],["1985-05-08",1.4135,1.4302,1.408,1.4302,45200.0],["1985-05-09",1.408,1.408,1.3914,1.3969,40000.0],["1985-05-10",1.3969,1.408,1.3914,1.3969,13600.0],["1985-05-13",1.3969,1.408,1.3858,1.3858,34800.0],["1985-05-14",1.3858,1.3969,1.3858,1.3858,10800.0],["1985-05-15",1.3858,1.3969,1.3858,1.3858,14800.0],["1985-05-16",1.3858,1.3914,1.3803,1.3803,10000.0],["1985-05-17",1.3803,1.3969,1.3803,1.3914,18400.0],["1985-05-20",1.3914,1.4025,1.3914,1.3914,46800.0],["1985-05-21",1.3969,1.4025,1.3969,1.3969,41200.0],["1985-05-22",1.3969,1.408,1.3969,1.3969,14400.0],["1985-05-23",1.3969,1.408,1.3636,1.3636,85200.0],["1985-05-24",1.3636,1.3636,1.3526,1.3581,44800.0],["1985-05-28",1.3581,1.3636,1.3526,1.3636,31200.0],["1985-05-29",1.3636,1.3636,1.347,1.3526,42800.0],["1985-05-30",1.3526,1.3526,1.3248,1.3304,192400.0],["1985-05-31",1.3304,1.3415,1.3304,1.3415,25600.0],["1985-06-03",1.3415,1.347,1.3304,1.347,31600.0],["1985-06-04",1.347,1.347,1.3359,1.347,49200.0],["1985-06-05",1.347,1.3636,1.3415,1.3581,54400.0],["1985-06-06",1.3581,1.3636,1.3526,1.3636,43600.0],["1985-06-07",1.3636,1.3858,1.3526,1.3858,56400.0],["1985-06-10",1.3858,1.3914,1.3747,1.3803,43600.0],["1985-06-11",1.3914,1.4025,1.3914,1.4025,26800.0],["1985-06-12",1.4025,1.408,1.3969,1.408,37600.0],["1985-06-13",1.408,1.408,1.3914,1.4025,30000.0],["1985-06-14",1.4025,1.4135,1.3969,1.3969,12800.0],["1985-06-17",1.4025,1.4191,1.4025,1.4135,16400.0],["1985-06-18",1.4135,1.4246,1.4135,1.4191,11600.0],["1985-06-19",1.4191,1.4634,1.4191,1.4523,51600.0],["1985-06-20",1.4523,1.4634,1.4468,1.4579,65200.0],["1985-06-21",1.4579,1.4745,1.4579,1.469,21600.0],["1985-06-24",1.469,1.4801,1.4634,1.469,54000.0],["1985-06-25",1.469,1.4801,1.469,1.4801,13600.0],["1985-06-26",1.4801,1.4801,1.4634,1.4634,30800.0],["1985-06-27",1.4634,1.4745,1.4579,1.4634,15200.0],["1985-06-28",1.4634,1.4745,1.4579,1.4634,23200.0],["1985-07-01",1.4634,1.4745,1.4634,1.4634,28400.0],["1985-07-02",1.4634,1.4801,1.4634,1.4634,14000.0],["1985-07-03",1.4634,1.4801,1.4634,1.4745,18800.0],["1985-07-05",1.4745,1.4745,1.4634,1.4634,17600.0],["1985-07-08",1.4634,1.4801,1.4634,1.4801,22800.0],["1985-07-09",1.4801,1.4911,1.4745,1.4856,30000.0],["1985-07-10",1.4856,1.5022,1.4856,1.4911,19600.0],["1985-07-11",1.4967,1.5078,1.4967,1.5078,8800.0],["1985-07-12",1.5078,1.5244,1.4967,1.5244,28400.0],["1985-07-15",1.5244,1.5299,1.5133,1.5244,13600.0],["1985-07-16",1.5244,1.5355,1.5133,1.5244,29600.0],["1985-07-17",1.5244,1.5355,1.5189,1.5189,38400.0],["1985-07-18",1.5189,1.5299,1.5078,1.5078,14800.0],["1985-07-19",1.5078,1.5189,1.4967,1.5133,43200.0],["1985-07-22",1.5133,1.5133,1.4911,1.4967,32800.0],["1985-07-23",1.4856,1.4856,1.4025,1.4025,87200.0],["1985-07-24",1.3914,1.3914,1.3526,1.3636,103200.0],["1985-07-25",1.3636,1.3692,1.3193,1.3304,97200.0],["1985-07-26",1.3304,1.3415,1.3304,1.3415,37200.0],["1985-07-29",1.3415,1.3415,1.2971,1.3027,71200.0],["1985-07-30",1.3027,1.3359,1.3027,1.3359,37200.0],["1985-07-31",1.3415,1.3692,1.3415,1.3692,18000.0],["1985-08-01",1.3692,1.3692,1.3526,1.3692,22800.0],["1985-08-02",1.3692,1.3747,1.3526,1.3636,17600.0],["1985-08-05",1.3636,1.3747,1.3636,1.3692,30800.0],["1985-08-06",1.3747,1.3969,1.3747,1.3803,20800.0],["1985-08-07",1.3803,1.3858,1.3636,1.3858,67600.0],["1985-08-08",1.3858,1.3858,1.3636,1.3636,22800.0],["1985-08-09",1.3636,1.3636,1.3526,1.3526,14000.0],["1985-08-12",1.3526,1.3636,1.3415,1.3526,58800.0],["1985-08-13",1.3526,1.3526,1.3415,1.3526,20400.0],["1985-08-14",1.3526,1.3581,1.3415,1.3581,27600.0],["1985-08-15",1.3581,1.3636,1.3526,1.3526,6400.0],["1985-08-16",1.3526,1.3581,1.3415,1.3581,25200.0],["1985-08-19",1.3581,1.3581,1.3415,1.3526,12400.0],["1985-08-20",1.3526,1.3581,1.3415,1.3581,14000.0],["1985-08-21",1.3581,1.3636,1.347,1.3526,28400.0],["1985-08-22",1.3526,1.3636,1.3526,1.3581,12800.0],["1985-08-23",1.3581,1.3636,1.3526,1.3636,6000.0],["1985-08-26",1.3636,1.3747,1.3581,1.3747,21600.0],["1985-08-27",1.3747,1.3858,1.3636,1.3747,19200.0],["1985-08-28",1.3747,1.3969,1.3526,1.3747,10000.0],["1985-08-29",1.3858,1.4025,1.3858,1.3969,19200.0],["1985-08-30",1.3969,1.408,1.3914,1.3969,12000.0],["1985-09-03",1.3969,1.408,1.3969,1.408,22800.0],["1985-09-04",1.408,1.408,1.3858,1.3914,32000.0],["1985-09-05",1.3914,1.3914,1.3747,1.3747,26000.0],["1985-09-06",1.3747,1.3747,1.3526,1.3526,21200.0],["1985-09-09",1.3526,1.3692,1.3526,1.3692,10000.0],["1985-09-10",1.3692,1.3692,1.3526,1.3636,46000.0],["1985-09-11",1.3636,1.3636,1.347,1.3581,19200.0],["1985-09-12",1.3581,1.3581,1.3415,1.3526,15200.0],["1985-09-13",1.3526,1.3526,1.3193,1.3304,27200.0],["1985-09-16",1.3304,1.3304,1.3193,1.3193,17200.0],["1985-09-17",1.3193,1.3304,1.3193,1.3193,21200.0],["1985-09-18",1.3193,1.3304,1.3082,1.3304,34000.0],["1985-09-19",1.3304,1.3359,1.3193,1.3359,14000.0],["1985-09-20",1.3359,1.3415,1.3248,1.3304,15200.0],["1985-09-23",1.3415,1.3581,1.3415,1.347,22800.0],["1985-09-24",1.347,1.3636,1.3304,1.3304,41200.0],["1985-09-25",1.3304,1.3415,1.3304,1.3304,6800.0],["1985-09-26",1.3304,1.3415,1.3248,1.3248,23600.0],["1985-09-30",1.3248,1.3415,1.3248,1.3248,11600.0],["1985-10-01",1.3304,1.3415,1.3304,1.3304,11600.0],["1985-10-02",1.3304,1.3415,1.3248,1.3248,28800.0],["1985-10-03",1.3248,1.3359,1.3248,1.3304,33600.0],["1985-10-04",1.3304,1.3359,1.3248,1.3359,3200.0],["1985-10-07",1.3359,1.3415,1.3248,1.3415,23600.0],["1985-10-08",1.3415,1.3415,1.3248,1.3248,21600.0],["1985-10-09",1.3248,1.3359,1.3248,1.3248,16800.0],["1985-10-10",1.3304,1.3415,1.3304,1.3304,5200.0],["1985-10-11",1.3359,1.3526,1.3359,1.3526,34800.0],["1985-10-14",1.3581,1.3636,1.3581,1.3581,4800.0],["1985-10-15",1.3581,1.3969,1.3581,1.3914,48000.0],["1985-10-16",1.3914,1.3914,1.3803,1.3858,27200.0],["1985-10-17",1.3858,1.3969,1.3803,1.3914,25200.0],["1985-10-18",1.3914,1.3969,1.3858,1.3858,8000.0],["1985-10-21",1.3858,1.3969,1.3858,1.3858,18800.0],["1985-10-22",1.3858,1.3914,1.3858,1.3858,16800.0],["1985-10-23",1.3858,1.3969,1.3858,1.3969,8800.0],["1985-10-24",1.3969,1.3969,1.3803,1.3914,20800.0],["1985-10-25",1.3914,1.3914,1.3803,1.3914,7600.0],["1985-10-28",1.3914,1.3969,1.3803,1.3969,30400.0],["1985-10-29",1.3969,1.4191,1.3914,1.408,47200.0],["1985-10-30",1.408,1.4246,1.408,1.4135,23200.0],["1985-10-31",1.4135,1.4246,1.4135,1.4246,12000.0],["1985-11-01",1.4246,1.4302,1.4135,1.4302,73600.0],["1985-11-04",1.4302,1.4357,1.4246,1.4357,38800.0],["1985-11-05",1.4357,1.4634,1.4357,1.4468,28400.0],["1985-11-06",1.4579,1.4801,1.4579,1.4634,43200.0],["1985-11-07",1.4634,1.4745,1.4523,1.4523,46000.0],["1985-11-08",1.4468,1.4468,1.4246,1.4302,29600.0],["1985-11-11",1.4302,1.4413,1.4246,1.4357,19600.0],["1985-11-12",1.4357,1.4579,1.4357,1.4579,38400.0],["1985-11-13",1.4579,1.4634,1.4523,1.4579,49200.0],["1985-11-14",1.4579,1.4745,1.4579,1.469,34000.0],["1985-11-15",1.469,1.4801,1.469,1.4801,9600.0],["1985-11-18",1.4801,1.4856,1.469,1.4856,26400.0],["1985-11-19",1.4856,1.4856,1.469,1.469,32000.0],["1985-11-20",1.469,1.4801,1.469,1.4801,11200.0],["1985-11-21",1.4801,1.4967,1.4801,1.4856,26800.0],["1985-11-22",1.4856,1.4967,1.4856,1.4856,16400.0],["1985-11-25",1.4856,1.4911,1.4745,1.4745,18000.0],["1985-11-26",1.4745,1.4911,1.4745,1.4856,19200.0],["1985-11-27",1.4856,1.4911,1.4745,1.4911,14400.0],["1985-11-29",1.4911,1.4911,1.4801,1.4911,9600.0],["1985-12-02",1.4911,1.4911,1.4801,1.4801,16800.0],["1985-12-03",1.4801,1.4911,1.4801,1.4801,30400.0],["1985-12-04",1.4801,1.4967,1.4801,1.4911,33200.0],["1985-12-05",1.4911,1.5133,1.4801,1.4967,16400.0],["1985-12-06",1.4967,1.5133,1.4967,1.4967,11600.0],["1985-12-09",1.4967,1.5133,1.4967,1.5022,16000.0],["1985-12-10",1.5022,1.5133,1.5022,1.5022,16000.0],["1985-12-11",1.5078,1.5299,1.5078,1.5299,34400.0],["1985-12-12",1.5299,1.5299,1.5078,1.5189,35200.0],["1985-12-13",1.5189,1.5189,1.5078,1.5078,24400.0],["1985-12-16",1.5078,1.5244,1.5078,1.5189,22800.0],["1985-12-17",1.5189,1.5189,1.5189,1.5189,3600.0],["1985-12-18",1.5189,1.5244,1.5133,1.5133,80800.0],["1985-12-19",1.5133,1.5244,1.5133,1.5133,61200.0],["1985-12-20",1.5299,1.541,1.5299,1.5299,29200.0],["1985-12-23",1.5299,1.5466,1.5299,1.5466,35600.0],["1985-12-24",1.5299,1.5299,1.5299,1.5299,5200.0],["1985-12-26",1.5299,1.5466,1.5299,1.5299,10000.0],["1985-12-27",1.5299,1.5466,1.5299,1.5355,25200.0],["1985-12-30",1.5355,1.5466,1.5355,1.5466,10800.0],["1985-12-31",1.5466,1.5632,1.5355,1.5521,54400.0],["1986-01-02",1.5521,1.5687,1.5521,1.5521,22400.0],["1986-01-03",1.5521,1.5632,1.5521,1.5521,43200.0],["1986-01-06",1.5521,1.5632,1.5521,1.5521,27600.0],["1986-01-07",1.5521,1.5687,1.5521,1.5577,23600.0],["1986-01-08",1.5577,1.5798,1.5521,1.5521,40000.0],["1986-01-09",1.5521,1.5577,1.4413,1.4579,103200.0],["1986-01-10",1.4579,1.4856,1.4579,1.4856,67200.0],["1986-01-13",1.4856,1.4856,1.4634,1.4801,44400.0],["1986-01-14",1.4801,1.4967,1.4634,1.4856,48800.0],["1986-01-15",1.4856,1.5078,1.4856,1.4911,13200.0],["1986-01-16",1.4911,1.5299,1.4911,1.5189,77200.0],["1986-01-17",1.5189,1.5299,1.5133,1.5133,15600.0],["1986-01-20",1.5133,1.5244,1.4967,1.5133,20400.0],["1986-01-21",1.5133,1.5133,1.4967,1.4967,12400.0],["1986-01-22",1.4967,1.5133,1.4856,1.4967,25200.0],["1986-01-23",1.4856,1.4856,1.469,1.4801,29600.0],["1986-01-24",1.4801,1.4967,1.469,1.4967,42800.0],["1986-01-27",1.4967,1.541,1.4911,1.5299,37600.0],["1986-01-28",1.541,1.5577,1.541,1.541,27200.0],["1986-01-29",1.541,1.5687,1.541,1.5577,80400.0],["1986-01-30",1.5466,1.5466,1.5299,1.5299,23200.0],["1986-01-31",1.5299,1.5466,1.5299,1.5355,11600.0],["1986-02-03",1.5355,1.5521,1.5299,1.5521,30000.0],["1986-02-04",1.5577,1.5909,1.5577,1.5743,68400.0],["1986-02-05",1.5798,1.5965,1.5798,1.5798,92400.0],["1986-02-06",1.5798,1.5965,1.5798,1.5909,30800.0],["1986-02-07",1.5909,1.5909,1.5632,1.5632,35200.0],["1986-02-10",1.5632,1.5632,1.5466,1.5632,28000.0],["1986-02-11",1.5632,1.5687,1.5577,1.5687,19600.0],["1986-02-12",1.5687,1.5687,1.5577,1.5687,9600.0],["1986-02-13",1.5687,1.5687,1.5577,1.5577,10400.0],["1986-02-14",1.5577,1.5854,1.5577,1.5854,34400.0],["1986-02-18",1.5854,1.5965,1.5743,1.5965,42400.0],["1986-02-19",1.5965,1.6076,1.5909,1.602,35600.0],["1986-02-20",1.602,1.6131,1.5965,1.5965,36400.0],["1986-02-21",1.5965,1.6076,1.5909,1.5909,17200.0],["1986-02-24",1.5909,1.6131,1.5909,1.602,59200.0],["1986-02-25",1.602,1.602,1.602,1.602,14000.0],["1986-02-26",1.602,1.6131,1.602,1.602,7200.0],["1986-02-27",1.602,1.6076,1.5965,1.5965,42000.0],["1986-02-28",1.602,1.6186,1.602,1.6076,14000.0],["1986-03-03",1.6131,1.6297,1.6131,1.6186,64400.0],["1986-03-04",1.6186,1.6464,1.6186,1.6464,21200.0],["1986-03-05",1.6464,1.6464,1.6297,1.6297,50800.0],["1986-03-06",1.6297,1.6464,1.6297,1.6297,34000.0],["1986-03-07",1.6297,1.6408,1.6297,1.6297,5200.0],["1986-03-10",1.6297,1.6408,1.6297,1.6297,22800.0],["1986-03-11",1.6353,1.663,1.6353,1.663,59600.0],["1986-03-12",1.663,1.6741,1.6574,1.6741,44000.0],["1986-03-13",1.6741,1.6741,1.663,1.663,34000.0],["1986-03-14",1.663,1.6741,1.663,1.6741,24400.0],["1986-03-17",1.6741,1.6852,1.6685,1.6741,75600.0],["1986-03-18",1.6741,1.6852,1.6741,1.6741,37200.0],["1986-03-19",1.6741,1.6852,1.6741,1.6852,32000.0],["1986-03-20",1.6852,1.6852,1.6741,1.6852,23600.0],["1986-03-21",1.6852,1.6852,1.6408,1.6741,58000.0],["1986-03-24",1.6796,1.6962,1.6796,1.6852,36400.0],["1986-03-25",1.6907,1.7018,1.6907,1.7018,27200.0],["1986-03-26",1.7018,1.7184,1.6907,1.7018,18400.0],["1986-03-27",1.7073,1.724,1.7073,1.7129,15200.0],["1986-03-31",1.7129,1.8404,1.7129,1.8293,115600.0],["1986-04-01",1.8348,1.8625,1.8348,1.8404,114800.0],["1986-04-02",1.8237,1.8237,1.7849,1.7905,63200.0],["1986-04-03",1.7905,1.8016,1.7406,1.7406,74000.0],["1986-04-04",1.7406,1.7572,1.6962,1.6962,91600.0],["1986-04-07",1.6962,1.7018,1.6741,1.6907,68000.0],["1986-04-08",1.6907,1.7628,1.6907,1.7572,100000.0],["1986-04-09",1.7572,1.8016,1.7572,1.7572,71600.0],["1986-04-10",1.7572,1.7794,1.7572,1.7683,32000.0],["1986-04-11",1.7683,1.7739,1.7572,1.7683,12800.0],["1986-04-14",1.7628,1.7628,1.7517,1.7628,12000.0],["1986-04-15",1.7517,1.7517,1.724,1.7406,32800.0],["1986-04-16",1.7406,1.7517,1.7406,1.7517,52000.0],["1986-04-17",1.7517,1.7628,1.7517,1.7517,32400.0],["1986-04-18",1.7517,1.7628,1.7517,1.7517,38400.0],["1986-04-21",1.7517,1.7905,1.7517,1.7905,56800.0],["1986-04-22",1.7905,1.8127,1.7794,1.8016,53600.0],["1986-04-23",1.8016,1.8071,1.7739,1.7849,40800.0],["1986-04-24",1.7849,1.7849,1.7739,1.7739,4400.0],["1986-04-25",1.7739,1.7849,1.7628,1.7628,12000.0],["1986-04-28",1.7628,1.7739,1.7406,1.7406,54400.0],["1986-04-29",1.7406,1.7572,1.6685,1.6907,101200.0],["1986-04-30",1.6907,1.7018,1.6796,1.6962,26400.0],["1986-05-01",1.6962,1.6962,1.6796,1.6962,14000.0],["1986-05-02",1.6962,1.7129,1.6796,1.7129,56000.0],["1986-05-05",1.7129,1.7129,1.6962,1.7129,12800.0],["1986-05-06",1.7129,1.7184,1.7018,1.7018,21200.0],["1986-05-07",1.7018,1.724,1.7018,1.724,28400.0],["1986-05-08",1.724,1.735,1.7184,1.7295,22400.0],["1986-05-09",1.7018,1.7018,1.6741,1.6852,60800.0],["1986-05-12",1.6852,1.6907,1.6741,1.6852,44000.0],["1986-05-13",1.6852,1.6907,1.6796,1.6907,15200.0],["1986-05-14",1.6907,1.6907,1.6796,1.6907,117600.0],["1986-05-15",1.6907,1.7018,1.6796,1.6962,88000.0],["1986-05-16",1.6962,1.6962,1.6741,1.6852,40400.0],["1986-05-19",1.6852,1.6852,1.6741,1.6852,4800.0],["1986-05-20",1.6852,1.6852,1.6852,1.6852,20800.0],["1986-05-21",1.6962,1.7073,1.6962,1.6962,11200.0],["1986-05-22",1.6962,1.7129,1.6962,1.6962,24400.0],["1986-05-23",1.7018,1.7184,1.7018,1.7184,6400.0],["1986-05-27",1.7184,1.7184,1.7018,1.7184,12000.0],["1986-05-28",1.7184,1.7517,1.7184,1.7406,50800.0],["1986-05-29",1.7406,1.7517,1.7406,1.7406,3200.0],["1986-05-30",1.7406,1.7517,1.735,1.735,11600.0],["1986-06-02",1.7406,1.7572,1.7406,1.7461,19200.0],["1986-06-03",1.7461,1.7683,1.7461,1.7572,28400.0],["1986-06-04",1.7739,1.7794,1.7739,1.7794,61200.0],["1986-06-05",1.7794,1.8182,1.7794,1.8182,37200.0],["1986-06-06",1.8182,1.8515,1.8127,1.8404,48000.0],["1986-06-09",1.8459,1.857,1.8459,1.857,64400.0],["1986-06-10",1.857,1.8681,1.8459,1.8681,53600.0],["1986-06-11",1.8681,1.8847,1.8625,1.8847,42400.0],["1986-06-12",1.8847,1.8903,1.8736,1.8847,36800.0],["1986-06-13",1.8903,1.918,1.8903,1.8958,317600.0],["1986-06-16",1.8958,1.9069,1.8903,1.9013,71200.0],["1986-06-17",1.9013,1.9124,1.8903,1.9013,64400.0],["1986-06-18",1.9013,1.9069,1.9013,1.9069,26000.0],["1986-06-19",1.9069,1.9124,1.9013,1.9013,70400.0],["1986-06-20",1.9013,1.9069,1.9013,1.9013,67600.0],["1986-06-23",1.9013,1.9235,1.9013,1.9235,63200.0],["1986-06-24",1.9235,1.979,1.9235,1.979,102800.0],["1986-06-25",1.979,1.99,1.9679,1.99,50800.0],["1986-06-26",1.99,1.99,1.9734,1.99,12400.0],["1986-06-27",1.99,1.9956,1.9734,1.979,31600.0],["1986-06-30",1.979,1.9956,1.979,1.9956,42400.0],["1986-07-01",1.9956,1.9956,1.9845,1.9845,28000.0],["1986-07-02",1.9845,2.0122,1.9845,2.0067,80400.0],["1986-07-03",2.0178,2.0621,2.0178,2.0621,77600.0],["1986-07-07",2.0676,2.0898,2.0676,2.0898,54400.0],["1986-07-08",2.0898,2.0898,2.0566,2.0566,91200.0],["1986-07-09",2.0566,2.0787,2.0566,2.0787,40000.0],["1986-07-10",2.0787,2.0843,2.0732,2.0732,64800.0],["1986-07-11",2.0787,2.1009,2.0787,2.0898,47600.0],["1986-07-14",2.0898,2.1064,2.0898,2.0954,38000.0],["1986-07-15",2.0954,2.1009,2.0954,2.1009,79600.0],["1986-07-16",2.1009,2.1064,2.0954,2.1064,39200.0],["1986-07-17",2.1064,2.1231,2.1009,2.1175,33600.0],["1986-07-18",2.1175,2.1286,2.112,2.112,82000.0],["1986-07-21",2.112,2.1286,2.112,2.1286,12000.0],["1986-07-22",2.1286,2.1342,2.1175,2.1286,22800.0],["1986-07-23",2.1286,2.1342,2.1286,2.1286,14400.0],["1986-07-24",2.1286,2.1342,2.1286,2.1342,35600.0],["1986-07-25",2.1342,2.1397,2.1286,2.1342,80000.0],["1986-07-28",2.1342,2.1342,2.112,2.112,55200.0],["1986-07-29",2.112,2.1231,2.112,2.1175,15200.0],["1986-07-30",2.1175,2.1286,2.1064,2.1231,215600.0],["1986-07-31",2.1231,2.1286,2.112,2.112,53600.0],["1986-08-01",2.112,2.1286,2.112,2.112,21200.0],["1986-08-04",2.112,2.1175,2.112,2.1175,74000.0],["1986-08-05",2.1175,2.1231,2.112,2.112,17200.0],["1986-08-06",2.112,2.1286,2.112,2.1175,30800.0],["1986-08-07",2.1175,2.1508,2.1175,2.1397,101200.0],["1986-08-08",2.1397,2.1563,2.1397,2.1508,20000.0],["1986-08-11",2.1397,2.1397,2.1286,2.1342,61600.0],["1986-08-12",2.1286,2.1286,2.1231,2.1231,30800.0],["1986-08-13",2.1175,2.1175,2.0676,2.0676,102800.0],["1986-08-14",2.0676,2.0843,2.0067,2.0067,119600.0],["1986-08-15",2.0067,2.0067,1.9956,1.9956,77200.0],["1986-08-18",1.9956,2.0067,1.9845,1.9845,32000.0],["1986-08-19",1.9845,2.0067,1.9734,2.0067,111600.0],["1986-08-20",2.0067,2.051,1.9956,2.0344,56400.0],["1986-08-21",2.0399,2.1064,2.0399,2.1009,180800.0],["1986-08-22",2.1009,2.112,2.0898,2.0898,51600.0],["1986-08-25",2.0898,2.1009,2.0843,2.0843,29600.0],["1986-08-26",2.0843,2.1064,2.0843,2.1064,30400.0],["1986-08-27",2.1064,2.1064,2.0843,2.0843,32800.0],["1986-08-28",2.0843,2.0954,2.0843,2.0954,66800.0],["1986-08-29",2.0954,2.0954,2.0843,2.0843,42000.0],["1986-09-02",2.0843,2.0954,2.0843,2.0843,40400.0],["1986-09-03",2.0843,2.0954,2.0843,2.0843,68400.0],["1986-09-04",2.0843,2.1009,2.0843,2.1009,64800.0],["1986-09-05",2.0954,2.0954,2.0455,2.0621,241600.0],["1986-09-08",2.0455,2.0455,1.8625,1.9013,209600.0],["1986-09-09",1.9069,1.9457,1.9069,1.9069,82000.0],["1986-09-10",1.9069,1.9346,1.9069,1.9346,98000.0],["1986-09-11",1.918,1.918,1.8293,1.8459,126800.0],["1986-09-12",1.8459,1.857,1.8293,1.8293,84400.0],["1986-09-15",1.8293,1.857,1.8293,1.857,157600.0],["1986-09-16",1.857,1.857,1.8459,1.8515,39600.0],["1986-09-17",1.8515,1.8792,1.8515,1.8681,110800.0],["1986-09-18",1.8681,1.8792,1.857,1.857,43200.0],["1986-09-19",1.857,1.8625,1.8515,1.8515,57600.0],["1986-09-22",1.8515,1.8625,1.8515,1.8625,10800.0],["1986-09-23",1.8625,1.8625,1.8515,1.8625,28400.0],["1986-09-24",1.8625,1.8681,1.857,1.8625,30800.0],["1986-09-25",1.8625,1.8736,1.857,1.857,47600.0],["1986-09-26",1.857,1.8681,1.857,1.8625,38000.0],["1986-09-29",1.8625,1.8681,1.857,1.8625,45200.0],["1986-09-30",1.8625,1.8903,1.8625,1.8736,33200.0],["1986-10-01",1.8792,1.8958,1.8792,1.8792,22800.0],["1986-10-02",1.8792,1.8958,1.8792,1.8792,47600.0],["1986-10-03",1.8792,1.8903,1.8736,1.8736,10000.0],["1986-10-06",1.8736,1.8903,1.8736,1.8736,28000.0],["1986-10-07",1.8736,1.8736,1.8404,1.8404,40800.0],["1986-10-08",1.8404,1.857,1.8404,1.8404,39200.0],["1986-10-09",1.8404,1.8515,1.8404,1.8515,13200.0],["1986-10-10",1.8515,1.8515,1.8404,1.8515,34800.0],["1986-10-13",1.8515,1.9069,1.8404,1.8958,126000.0],["1986-10-14",1.8958,1.9069,1.8958,1.8958,40800.0],["1986-10-15",1.8958,1.9124,1.8958,1.9069,20000.0],["1986-10-16",1.9069,1.918,1.8958,1.9013,39200.0],["1986-10-17",1.9069,1.9457,1.9069,1.9346,42400.0],["1986-10-20",1.9346,1.9457,1.9291,1.9291,31600.0],["1986-10-21",1.9291,1.9457,1.9291,1.9401,43200.0],["1986-10-22",1.9402,1.9402,1.9235,1.9235,82000.0],["1986-10-23",1.9235,1.9402,1.9235,1.9235,23200.0],["1986-10-24",1.9346,1.9568,1.9346,1.9401,46000.0],["1986-10-27",1.9401,1.9457,1.9346,1.9346,40400.0],["1986-10-28",1.9346,1.979,1.9346,1.979,63600.0],["1986-10-29",1.979,2.0067,1.9734,1.9845,22400.0],["1986-10-30",1.99,2.051,1.99,2.0288,66000.0],["1986-10-31",2.0288,2.051,2.0288,2.0288,6800.0],["1986-11-03",2.0288,2.0399,2.0288,2.0399,21200.0],["1986-11-04",2.0399,2.0676,2.0344,2.0676,66800.0],["1986-11-05",2.0676,2.0732,2.051,2.0732,38000.0],["1986-11-06",2.0732,2.0898,2.0676,2.0898,42400.0],["1986-11-07",2.0898,2.1009,2.0843,2.0898,85200.0],["1986-11-10",2.0898,2.1009,2.0898,2.0898,311200.0],["1986-11-11",2.0898,2.1009,2.0898,2.0898,60400.0],["1986-11-12",2.0898,2.0954,2.0898,2.0898,48800.0],["1986-11-13",2.0898,2.0954,2.0898,2.0898,60400.0],["1986-11-14",2.0898,2.0954,2.0898,2.0954,60400.0],["1986-11-17",2.0954,2.1009,2.0898,2.0898,50400.0],["1986-11-18",2.0898,2.1009,2.0898,2.0898,77200.0],["1986-11-19",2.0898,2.1009,2.0898,2.0898,42400.0],["1986-11-20",2.0898,2.0954,2.0898,2.0898,103600.0],["1986-11-21",2.0898,2.1009,2.0898,2.1009,37600.0],["1986-11-24",2.1009,2.1009,2.0954,2.0954,77600.0],["1986-11-25",2.0954,2.1064,2.0954,2.1064,58800.0],["1986-11-26",2.1064,2.112,2.0954,2.0954,18000.0],["1986-11-28",2.0954,2.112,2.0954,2.1064,10000.0],["1986-12-01",2.1064,2.1175,2.0954,2.1009,77200.0],["1986-12-02",2.1064,2.1397,2.1064,2.1286,72400.0],["1986-12-03",2.1397,2.1841,2.1397,2.1674,85200.0],["1986-12-04",2.1674,2.1841,2.1674,2.1674,98400.0],["1986-12-05",2.1674,2.1841,2.1619,2.173,148000.0],["1986-12-08",2.173,2.1785,2.1342,2.1342,136400.0],["1986-12-09",2.1342,2.1453,2.1342,2.1342,42400.0],["1986-12-10",2.1342,2.1453,2.1175,2.1286,122800.0],["1986-12-11",2.1286,2.1397,2.1175,2.1286,103200.0],["1986-12-12",2.1286,2.1397,2.1286,2.1286,48800.0],["1986-12-15",2.1286,2.1397,2.1175,2.1175,116400.0],["1986-12-16",2.1175,2.1397,2.1175,2.1286,51600.0],["1986-12-17",2.1286,2.1286,2.1231,2.1286,99200.0],["1986-12-18",2.1286,2.1342,2.1231,2.1231,75600.0],["1986-12-19",2.1231,2.1342,2.1175,2.1286,146000.0],["1986-12-22",2.1286,2.1286,2.1175,2.1286,106000.0],["1986-12-23",2.1286,2.1286,2.1175,2.1175,87600.0],["1986-12-24",2.1175,2.1231,2.1175,2.1175,19600.0],["1986-12-26",2.1175,2.1231,2.1175,2.1175,10400.0],["1986-12-29",2.1175,2.1286,2.1175,2.1175,52000.0],["1986-12-30",2.1175,2.1286,2.1175,2.1175,53200.0],["1986-12-31",2.1175,2.1286,2.0898,2.0898,60800.0],["1987-01-02",2.0954,2.112,2.0954,2.0954,26000.0],["1987-01-05",2.1009,2.1286,2.1009,2.1175,31200.0],["1987-01-06",2.1286,2.1508,2.1286,2.1397,35200.0],["1987-01-07",2.1397,2.1619,2.1397,2.1619,93200.0],["1987-01-08",2.1619,2.173,2.1453,2.173,18000.0],["1987-01-09",2.173,2.1785,2.1563,2.173,43200.0],["1987-01-12",2.173,2.1951,2.173,2.1896,22000.0],["1987-01-13",2.1896,2.2062,2.1896,2.1951,25600.0],["1987-01-14",2.1951,2.2062,2.1896,2.1896,21600.0],["1987-01-15",2.1896,2.1896,2.1785,2.1785,52800.0],["1987-01-16",2.1785,2.1841,2.1785,2.1785,12800.0],["1987-01-19",2.1785,2.1841,2.1674,2.1674,40000.0],["1987-01-20",2.1674,2.1841,2.1674,2.1841,12000.0],["1987-01-21",2.173,2.173,2.1508,2.173,39200.0],["1987-01-22",2.173,2.1785,2.1619,2.1785,38800.0],["1987-01-23",2.1785,2.1785,2.1674,2.1674,14000.0],["1987-01-26",2.1674,2.1785,2.1508,2.1508,26800.0],["1987-01-27",2.1508,2.1619,2.1508,2.1563,25200.0],["1987-01-28",2.1563,2.1674,2.1563,2.1563,19600.0],["1987-01-29",2.1563,2.1674,2.1563,2.1563,6000.0],["1987-01-30",2.1563,2.1674,2.1563,2.1674,9600.0],["1987-02-02",2.1674,2.1674,2.1563,2.1563,20000.0],["1987-02-03",2.1563,2.1674,2.1563,2.1563,8800.0],["1987-02-04",2.1563,2.1674,2.1563,2.1619,6800.0],["1987-02-05",2.1619,2.173,2.1563,2.173,95600.0],["1987-02-06",2.173,2.1841,2.1674,2.1841,16000.0],["1987-02-09",2.2,2.2,2.1888,2.2,18000.0],["1987-02-10",2.2,2.2,2.1888,2.1888,27200.0],["1987-02-11",2.1888,2.2,2.1888,2.1888,26000.0],["1987-02-12",2.1888,2.2,2.1888,2.1888,14000.0],["1987-02-13",2.1888,2.2,2.1832,2.1832,56000.0],["1987-02-17",2.1832,2.1944,2.1719,2.1719,23200.0],["1987-02-18",2.1663,2.1663,2.1494,2.1494,48000.0],["1987-02-19",2.1494,2.1606,2.1494,2.1606,17600.0],["1987-02-20",2.1606,2.1606,2.1494,2.1494,13200.0],["1987-02-23",2.1494,2.1606,2.1269,2.1269,34800.0],["1987-02-24",2.1269,2.1269,2.0762,2.0988,71600.0],["1987-02-25",2.0988,2.1044,2.0875,2.0875,7200.0],["1987-02-26",2.0875,2.0875,2.0762,2.0762,29200.0],["1987-02-27",2.0762,2.0931,2.0762,2.0875,11600.0],["1987-03-02",2.0875,2.0931,2.065,2.065,44800.0],["1987-03-03",2.065,2.0706,2.0594,2.0706,6800.0],["1987-03-04",2.0706,2.0875,2.0594,2.0762,72400.0],["1987-03-05",2.0762,2.1156,2.0762,2.1156,79200.0],["1987-03-06",2.1156,2.1325,2.0762,2.11,80800.0],["1987-03-09",2.11,2.1213,2.11,2.11,42400.0],["1987-03-10",2.11,2.1213,2.11,2.11,40000.0],["1987-03-11",2.11,2.1213,2.11,2.11,2800.0],["1987-03-12",2.11,2.1156,2.11,2.11,69200.0],["1987-03-13",2.11,2.1213,2.11,2.1213,46000.0],["1987-03-16",2.1156,2.1156,2.11,2.1156,163200.0],["1987-03-17",2.1156,2.1156,2.11,2.1156,12800.0],["1987-03-18",2.1156,2.1213,2.11,2.11,20400.0],["1987-03-19",2.11,2.1269,2.11,2.1213,39600.0],["1987-03-20",2.1213,2.1494,2.1213,2.1269,55200.0],["1987-03-23",2.1269,2.1494,2.1269,2.1269,27200.0],["1987-03-24",2.1325,2.155,2.1325,2.1438,52400.0],["1987-03-25",2.1438,2.1606,2.1438,2.1606,20400.0],["1987-03-26",2.1494,2.1494,2.1438,2.1494,6000.0],["1987-03-27",2.1494,2.155,2.1381,2.1381,22400.0],["1987-03-30",2.1381,2.1381,2.1213,2.1269,78800.0],["1987-03-31",2.1269,2.1381,2.1213,2.1381,18400.0],["1987-04-01",2.1325,2.1325,2.11,2.11,72800.0],["1987-04-02",2.11,2.1156,2.1044,2.11,25600.0],["1987-04-03",2.11,2.1156,2.0819,2.0819,77200.0],["1987-04-06",2.0819,2.0819,2.0369,2.0537,59200.0],["1987-04-07",2.0369,2.0369,2.0031,2.0031,81600.0],["1987-04-08",2.0031,2.0087,1.9975,1.9975,85600.0],["1987-04-09",1.9975,2.0087,1.9131,1.9187,166800.0],["1987-04-10",1.9074,1.9074,1.8568,1.8681,75600.0],["1987-04-13",1.8568,1.8568,1.778,1.778,102800.0],["1987-04-14",1.7668,1.7668,1.6993,1.6993,97600.0],["1987-04-15",1.7218,1.7443,1.7218,1.7443,79200.0],["1987-04-16",1.7555,1.8118,1.7555,1.7668,150400.0],["1987-04-20",1.7668,1.7893,1.7443,1.7555,70400.0],["1987-04-21",1.7555,1.8005,1.7443,1.8005,58800.0],["1987-04-22",1.8005,1.8287,1.8005,1.8118,58000.0],["1987-04-23",1.8118,1.8118,1.7724,1.7724,37200.0],["1987-04-24",1.7668,1.7668,1.7443,1.7555,53600.0],["1987-04-27",1.7555,1.7555,1.7105,1.7386,66000.0],["1987-04-28",1.7386,1.7668,1.7218,1.7499,47600.0],["1987-04-29",1.7668,1.8005,1.7668,1.7893,35200.0],["1987-04-30",1.8062,1.8793,1.8062,1.8681,62800.0],["1987-05-01",1.8681,1.8681,1.823,1.8287,24400.0],["1987-05-04",1.8287,1.8399,1.823,1.8343,14400.0],["1987-05-05",1.8343,1.8568,1.8343,1.8568,17200.0],["1987-05-06",1.8568,1.8906,1.8512,1.8624,311600.0],["1987-05-07",1.8624,1.8793,1.8512,1.8793,13600.0],["1987-05-08",1.8793,1.8793,1.8624,1.8793,29200.0],["1987-05-11",1.9013,1.9013,1.8784,1.8784,14800.0],["1987-05-12",1.8784,1.8784,1.8669,1.8784,12400.0],["1987-05-13",1.8669,1.8669,1.8555,1.8555,84800.0],["1987-05-14",1.8555,1.8669,1.8555,1.8555,12000.0],["1987-05-15",1.8555,1.8669,1.8326,1.8326,29600.0],["1987-05-18",1.8326,1.844,1.7753,1.7925,72000.0],["1987-05-19",1.7925,1.7925,1.7753,1.7925,118400.0],["1987-05-20",1.7753,1.7753,1.741,1.7524,136800.0],["1987-05-21",1.7581,1.781,1.7581,1.7581,45600.0],["1987-05-22",1.7581,1.7753,1.7524,1.7696,29600.0],["1987-05-26",1.7696,1.781,1.7639,1.781,34800.0],["1987-05-27",1.781,1.7925,1.7524,1.7925,60400.0],["1987-05-28",1.7925,1.7925,1.7753,1.7925,45600.0],["1987-05-29",1.7925,1.7925,1.781,1.7925,14800.0],["1987-06-01",1.7982,1.8498,1.7982,1.8269,81600.0],["1987-06-02",1.8269,1.8498,1.8269,1.8383,55200.0],["1987-06-03",1.8383,1.8841,1.8383,1.8841,52400.0],["1987-06-04",1.8841,1.907,1.8727,1.907,50000.0],["1987-06-05",1.907,1.9128,1.8899,1.9128,13600.0],["1987-06-08",1.9128,1.9471,1.9013,1.9242,100800.0],["1987-06-09",1.9242,1.9471,1.9242,1.9242,16400.0],["1987-06-10",1.9242,1.9357,1.9128,1.9357,5600.0],["1987-06-11",1.9357,1.9357,1.9128,1.9242,29600.0],["1987-06-12",1.9242,1.9242,1.9128,1.9242,3600.0],["1987-06-15",1.9242,1.9242,1.9128,1.9242,29200.0],["1987-06-16",1.9242,1.9242,1.9128,1.9242,18800.0],["1987-06-17",1.9242,1.9586,1.9185,1.9586,45600.0],["1987-06-18",1.9586,1.9586,1.9471,1.9586,82800.0],["1987-06-19",1.9586,1.9815,1.9471,1.9643,47200.0],["1987-06-22",1.9758,1.9987,1.9758,1.9815,142800.0],["1987-06-23",1.9872,2.0158,1.9872,1.9872,30000.0],["1987-06-24",1.9872,2.0044,1.9872,2.0044,15600.0],["1987-06-25",2.0044,2.0044,1.9872,1.9872,4000.0],["1987-06-26",1.9872,2.0044,1.9643,1.97,30400.0],["1987-06-29",1.97,1.97,1.9586,1.9586,25200.0],["1987-06-30",1.9586,1.9872,1.9586,1.97,34800.0],["1987-07-01",1.97,1.9929,1.97,1.9929,5600.0],["1987-07-02",1.9929,1.9929,1.97,1.97,8400.0],["1987-07-06",1.97,1.9815,1.97,1.97,21200.0],["1987-07-07",1.97,1.9929,1.97,1.97,5600.0],["1987-07-08",1.97,1.9929,1.97,1.9929,28400.0],["1987-07-09",1.9929,1.9929,1.97,1.9815,15200.0],["1987-07-10",1.9815,1.9987,1.9815,1.9815,4400.0],["1987-07-13",1.9815,2.0044,1.9815,1.9815,56000.0],["1987-07-14",1.9815,2.0044,1.9815,1.9815,4400.0],["1987-07-15",1.9815,2.0044,1.9815,1.9872,8000.0],["1987-07-16",1.9872,2.0044,1.9872,1.9872,12000.0],["1987-07-17",1.9872,2.0044,1.9872,2.0044,12800.0],["1987-07-20",2.0044,2.0044,1.9872,1.9872,24400.0],["1987-07-21",1.9872,2.0044,1.97,1.97,48800.0],["1987-07-22",1.97,1.9872,1.9586,1.9586,81200.0],["1987-07-23",1.9586,1.9758,1.9586,1.9586,12000.0],["1987-07-24",1.9586,1.97,1.9586,1.97,67200.0],["1987-07-27",1.97,1.9758,1.9586,1.9586,14000.0],["1987-07-28",1.9586,1.9643,1.9586,1.9643,4400.0],["1987-07-29",1.9643,1.9758,1.9643,1.9643,4000.0],["1987-07-30",1.9643,1.9758,1.9643,1.9758,4400.0],["1987-07-31",1.9758,1.9758,1.9643,1.97,35600.0],["1987-08-03",1.97,1.97,1.9471,1.9471,22800.0],["1987-08-04",1.9471,1.9471,1.9242,1.9471,18000.0],["1987-08-05",1.9471,1.9471,1.9242,1.9471,1600.0],["1987-08-06",1.9471,1.9471,1.9242,1.9242,10000.0],["1987-08-07",1.9242,1.9471,1.9242,1.9242,11200.0],["1987-08-10",1.9582,1.9816,1.9582,1.9582,8000.0],["1987-08-11",1.9582,1.9757,1.9582,1.9582,18000.0],["1987-08-12",1.9582,1.9757,1.9582,1.9582,12000.0],["1987-08-13",1.9582,1.9582,1.9233,1.9233,25200.0],["1987-08-14",1.9233,1.9233,1.9,1.9,19200.0],["1987-08-17",1.9,1.9116,1.9,1.9,22400.0],["1987-08-18",1.9,1.9116,1.83,1.8475,54800.0],["1987-08-19",1.8475,1.8533,1.83,1.8533,17600.0],["1987-08-20",1.8533,1.9116,1.8533,1.8941,32800.0],["1987-08-21",1.9,1.9116,1.9,1.9,6400.0],["1987-08-24",1.9058,1.9233,1.9058,1.9233,8400.0],["1987-08-25",1.9233,1.9233,1.9058,1.9116,41200.0],["1987-08-26",1.9116,1.9116,1.8533,1.8533,37200.0],["1987-08-27",1.8533,1.865,1.8417,1.865,8000.0],["1987-08-28",1.865,1.865,1.83,1.8417,30800.0],["1987-08-31",1.8417,1.8533,1.83,1.83,23200.0],["1987-09-01",1.8359,1.9116,1.8359,1.8767,188000.0],["1987-09-02",1.8767,1.8767,1.83,1.83,58400.0],["1987-09-03",1.83,1.8475,1.83,1.8475,2800.0],["1987-09-04",1.8475,1.8475,1.83,1.83,24400.0],["1987-09-08",1.83,1.8417,1.8067,1.8067,47600.0],["1987-09-09",1.8067,1.8242,1.8067,1.8067,10400.0],["1987-09-10",1.8184,1.8417,1.8184,1.8417,26000.0],["1987-09-11",1.8417,1.8417,1.7951,1.7951,76400.0],["1987-09-14",1.7951,1.8067,1.7951,1.7951,415200.0],["1987-09-15",1.7951,1.8067,1.7834,1.7951,60000.0],["1987-09-16",1.7951,1.8067,1.7717,1.8067,24000.0],["1987-09-17",1.8067,1.8067,1.7834,1.7834,47200.0],["1987-09-18",1.7834,1.8067,1.7834,1.7834,72800.0],["1987-09-21",1.7834,1.8067,1.7834,1.7834,56800.0],["1987-09-22",1.7834,1.8417,1.7834,1.8417,55200.0],["1987-09-23",1.8417,1.9,1.83,1.9,80800.0],["1987-09-24",1.8767,1.8767,1.8533,1.8767,22000.0],["1987-09-25",1.8592,1.8592,1.8417,1.8533,106000.0],["1987-09-28",1.8533,1.8533,1.83,1.83,12800.0],["1987-09-29",1.83,1.8417,1.83,1.83,6000.0],["1987-09-30",1.83,1.83,1.8067,1.83,19600.0],["1987-10-01",1.83,1.83,1.8067,1.83,4800.0],["1987-10-02",1.83,1.83,1.8067,1.8067,5600.0],["1987-10-05",1.8067,1.83,1.8067,1.8067,4800.0],["1987-10-06",1.8067,1.83,1.8067,1.8184,18400.0],["1987-10-07",1.8067,1.8067,1.7717,1.7834,55600.0],["1987-10-08",1.7834,1.7834,1.7717,1.7834,8800.0],["1987-10-09",1.7834,1.8184,1.7717,1.8184,25200.0],["1987-10-12",1.8067,1.8067,1.7834,1.8067,6400.0],["1987-10-13",1.8067,1.8184,1.7951,1.8184,11200.0],["1987-10-14",1.8184,1.8184,1.7951,1.7951,8400.0],["1987-10-15",1.7951,1.8067,1.7834,1.7951,38800.0],["1987-10-16",1.7951,1.8067,1.7834,1.7834,16400.0],["1987-10-19",1.7834,1.7951,1.7368,1.7368,58000.0],["1987-10-20",1.7368,1.7484,1.7018,1.7135,21600.0],["1987-10-21",1.7135,1.7251,1.7135,1.7251,17600.0],["1987-10-22",1.7251,1.7251,1.6902,1.7251,32000.0],["1987-10-23",1.7251,1.7251,1.6902,1.6902,9600.0],["1987-10-26",1.6902,1.7018,1.6668,1.6668,29200.0],["1987-10-27",1.6668,1.6902,1.6319,1.6552,32000.0],["1987-10-28",1.6552,1.6552,1.5969,1.6319,21200.0],["1987-10-29",1.6319,1.6319,1.6086,1.6086,73600.0],["1987-10-30",1.6086,1.6202,1.5969,1.6202,60400.0],["1987-11-02",1.6202,1.6202,1.5969,1.6086,226000.0],["1987-11-03",1.6086,1.6086,1.5852,1.5969,66400.0],["1987-11-04",1.5852,1.5852,1.5619,1.5852,24000.0],["1987-11-05",1.5852,1.6552,1.5736,1.6435,252800.0],["1987-11-06",1.7021,1.7378,1.7021,1.7199,51200.0],["1987-11-09",1.7199,1.7378,1.7021,1.7021,54800.0],["1987-11-10",1.7021,1.7259,1.7021,1.7259,25200.0],["1987-11-11",1.7259,1.7616,1.7021,1.7616,26000.0],["1987-11-12",1.7735,1.7973,1.7735,1.7854,55600.0],["1987-11-13",1.7854,1.7973,1.7854,1.7854,22800.0],["1987-11-16",1.7854,1.7973,1.7259,1.7497,120000.0],["1987-11-17",1.7497,1.7616,1.7259,1.7259,22400.0],["1987-11-18",1.7259,1.7497,1.7259,1.7497,16000.0],["1987-11-19",1.7497,1.7616,1.7259,1.7497,7600.0],["1987-11-20",1.7497,1.7497,1.7259,1.7497,10800.0],["1987-11-23",1.7497,1.7616,1.7259,1.7616,85600.0],["1987-11-24",1.7616,1.7854,1.7378,1.7854,31200.0],["1987-11-25",1.7854,1.7854,1.7497,1.7735,19200.0],["1987-11-27",1.7616,1.7616,1.7497,1.7616,16800.0],["1987-11-30",1.7497,1.7497,1.714,1.7259,25200.0],["1987-12-01",1.7259,1.7378,1.7021,1.7021,6400.0],["1987-12-02",1.7021,1.7378,1.7021,1.714,10800.0],["1987-12-03",1.714,1.7735,1.714,1.7735,87200.0],["1987-12-04",1.7735,1.7735,1.7497,1.7616,17600.0],["1987-12-07",1.7616,1.7854,1.7497,1.7854,14800.0],["1987-12-08",1.7854,1.8211,1.7616,1.8211,34000.0],["1987-12-09",1.8211,1.8568,1.8092,1.8568,34800.0],["1987-12-10",1.8568,1.8568,1.833,1.8568,9600.0],["1987-12-11",1.8568,1.8925,1.8449,1.8687,29600.0],["1987-12-14",1.8687,1.8925,1.8687,1.8687,16400.0],["1987-12-15",1.8687,1.964,1.8687,1.964,72000.0],["1987-12-16",1.964,1.9997,1.9401,1.9759,62400.0],["1987-12-17",1.9759,2.0235,1.9759,2.0116,33200.0],["1987-12-18",2.0116,2.1544,2.0056,2.1306,168800.0],["1987-12-21",2.1187,2.1187,2.0235,2.0354,114000.0],["1987-12-22",2.0354,2.0473,1.9997,2.0235,38400.0],["1987-12-23",2.0116,2.0116,1.9759,1.9937,47200.0],["1987-12-24",1.9937,2.0354,1.9878,2.0116,20000.0],["1987-12-28",2.0116,2.0354,2.0116,2.0116,3200.0],["1987-12-29",2.0116,2.0354,2.0116,2.0116,5200.0],["1987-12-30",2.0116,2.0354,2.0116,2.0116,4400.0],["1987-12-31",2.0116,2.0116,1.9759,2.0116,21600.0],["1988-01-04",2.0116,2.0235,1.9759,1.9997,50800.0],["1988-01-05",1.9997,2.0235,1.9997,1.9997,20800.0],["1988-01-06",1.9997,2.0235,1.9997,2.0116,13200.0],["1988-01-07",1.9997,1.9997,1.9997,1.9997,2000.0],["1988-01-08",1.9997,2.0235,1.9878,1.9878,15600.0],["1988-01-11",1.964,1.964,1.9282,1.9401,22800.0],["1988-01-12",1.9401,1.952,1.9282,1.952,2800.0],["1988-01-13",1.952,1.952,1.8687,1.8806,30000.0],["1988-01-14",1.8806,1.8925,1.8806,1.8925,5200.0],["1988-01-15",1.9044,1.952,1.9044,1.9282,58400.0],["1988-01-18",1.9282,1.952,1.9282,1.952,2800.0],["1988-01-19",1.952,1.952,1.952,1.952,0.0],["1988-01-20",1.952,1.952,1.9163,1.9163,16400.0],["1988-01-21",1.9163,1.9163,1.8687,1.8866,55600.0],["1988-01-22",1.8866,1.9282,1.8806,1.8806,26800.0],["1988-01-25",1.8925,1.9282,1.8925,1.9044,10800.0],["1988-01-26",1.9044,1.9282,1.8925,1.9044,16400.0],["1988-01-27",1.9044,1.9163,1.8925,1.9163,1200.0],["1988-01-28",1.9163,1.9163,1.8806,1.8925,29600.0],["1988-01-29",1.9044,1.9282,1.9044,1.9282,16800.0],["1988-02-01",1.9282,1.9282,1.9044,1.9282,3200.0],["1988-02-02",1.9282,1.9401,1.9044,1.9044,86000.0],["1988-02-03",1.9163,1.964,1.9163,1.952,37600.0],["1988-02-04",1.952,1.9997,1.9282,1.9878,68400.0],["1988-02-05",1.9878,1.9997,1.964,1.9997,18800.0],["1988-02-08",2.0234,2.0234,1.981,1.9871,51600.0],["1988-02-09",1.9992,2.0234,1.9992,1.9992,4400.0],["1988-02-10",1.9992,2.0355,1.9992,2.0355,42800.0],["1988-02-11",2.0355,2.0598,2.0234,2.0598,10800.0],["1988-02-12",2.0598,2.0719,2.0234,2.0355,8400.0],["1988-02-16",2.0355,2.0598,2.0234,2.0598,2000.0],["1988-02-17",2.0598,2.0598,2.0234,2.0598,16000.0],["1988-02-18",2.0598,2.0598,2.0234,2.0416,8000.0],["1988-02-19",2.0416,2.0598,2.0234,2.0598,4800.0],["1988-02-22",2.0598,2.0598,2.0234,2.0598,2800.0],["1988-02-23",2.0598,2.0598,2.0355,2.0476,57600.0],["1988-02-24",2.0476,2.0598,2.0355,2.0355,35600.0],["1988-02-25",2.0355,2.0598,2.0355,2.0598,12400.0],["1988-02-26",2.0598,2.0598,2.0355,2.0476,23200.0],["1988-02-29",2.0476,2.0961,2.0355,2.0598,27600.0],["1988-03-01",2.0598,2.0961,2.0598,2.0961,40000.0],["1988-03-02",2.0961,2.1082,2.0719,2.084,196800.0],["1988-03-03",2.084,2.1082,2.084,2.0961,69600.0],["1988-03-04",2.0961,2.1082,2.084,2.084,45200.0],["1988-03-07",2.084,2.1082,2.0598,2.0961,12400.0],["1988-03-08",2.0961,2.0961,2.0234,2.0234,54800.0],["1988-03-09",2.0234,2.0476,2.0234,2.0234,8800.0],["1988-03-10",2.0234,2.0355,1.9992,1.9992,6800.0],["1988-03-11",1.9992,2.0234,1.9871,1.9871,40800.0],["1988-03-14",1.9871,2.0113,1.9628,1.9628,18000.0],["1988-03-15",1.9628,1.9992,1.9628,1.9628,5200.0],["1988-03-16",1.9628,1.9992,1.9628,1.9992,30000.0],["1988-03-17",1.9871,1.9871,1.9386,1.9749,8800.0],["1988-03-18",1.9749,1.9749,1.9265,1.9265,24400.0],["1988-03-21",1.9265,1.9507,1.9022,1.9265,20000.0],["1988-03-22",1.9265,1.9265,1.8901,1.9265,10800.0],["1988-03-23",1.9265,1.9265,1.8901,1.9265,52000.0],["1988-03-24",1.9265,1.9265,1.8901,1.8901,24000.0],["1988-03-25",1.9022,1.9265,1.9022,1.9265,11600.0],["1988-03-28",1.9265,1.9265,1.8901,1.9265,5600.0],["1988-03-29",1.9265,1.9265,1.9022,1.9022,56800.0],["1988-03-30",1.9022,1.9265,1.9022,1.9265,11200.0],["1988-03-31",1.9265,1.9265,1.8901,1.9265,14400.0],["1988-04-04",1.9144,1.9144,1.8901,1.8901,6800.0],["1988-04-05",1.8901,1.9144,1.878,1.9022,10400.0],["1988-04-06",1.9022,1.9144,1.878,1.9144,6800.0],["1988-04-07",1.9144,1.9144,1.878,1.9144,10000.0],["1988-04-08",1.9144,1.9144,1.878,1.8901,6400.0],["1988-04-11",1.9144,1.9507,1.9144,1.9144,20800.0],["1988-04-12",1.9144,1.9507,1.9144,1.9507,12400.0],["1988-04-13",1.9507,1.9628,1.9265,1.9447,86000.0],["1988-04-14",1.9447,1.9628,1.9265,1.9507,16000.0],["1988-04-15",1.9507,1.9507,1.9265,1.9507,38800.0],["1988-04-18",1.9507,1.9507,1.9265,1.9507,14800.0],["1988-04-19",1.9386,1.9386,1.9265,1.9325,25200.0],["1988-04-20",1.9325,1.9386,1.9144,1.9386,48800.0],["1988-04-21",1.9386,1.9386,1.9144,1.9386,11200.0],["1988-04-22",1.9386,1.9386,1.9144,1.9386,22800.0],["1988-04-25",1.9386,1.9386,1.9022,1.9386,9200.0],["1988-04-26",1.9386,1.9386,1.9022,1.9386,9200.0],["1988-04-27",1.9386,1.9386,1.9022,1.9386,180000.0],["1988-04-28",1.9386,1.9386,1.9144,1.9386,16000.0],["1988-04-29",1.9386,1.9507,1.9386,1.9507,9600.0],["1988-05-02",1.9507,1.9749,1.9265,1.9749,50800.0],["1988-05-03",1.9749,1.9749,1.9386,1.9749,23200.0],["1988-05-04",1.9749,1.9749,1.9386,1.9749,6800.0],["1988-05-05",1.9749,1.9871,1.9386,1.9507,33600.0],["1988-05-06",1.9628,1.9992,1.9628,1.9992,26000.0],["1988-05-09",2.011,2.011,1.974,2.011,108800.0],["1988-05-10",2.011,2.011,1.974,1.9925,18000.0],["1988-05-11",1.9925,1.9987,1.9493,1.9617,31600.0],["1988-05-12",1.9617,1.9863,1.9493,1.9493,10800.0],["1988-05-13",1.9493,1.9863,1.9493,1.9493,12800.0],["1988-05-16",1.9493,1.9863,1.9493,1.9493,8800.0],["1988-05-17",1.9493,1.9863,1.9493,1.9493,32400.0],["1988-05-18",1.9493,1.9617,1.9247,1.9493,23600.0],["1988-05-19",1.9493,1.9493,1.9123,1.9123,10000.0],["1988-05-20",1.9123,1.9493,1.9123,1.9308,7200.0],["1988-05-23",1.9308,1.9493,1.8753,1.9123,52400.0],["1988-05-24",1.9123,1.9123,1.8753,1.9123,800.0],["1988-05-25",1.9123,1.9123,1.8753,1.9123,9200.0],["1988-05-26",1.9123,1.9123,1.8753,1.9123,166000.0],["1988-05-27",1.9123,1.9123,1.8876,1.9,15200.0],["1988-05-31",1.9,1.9,1.8753,1.9,55200.0],["1988-06-01",1.9,1.9247,1.9,1.9123,21600.0],["1988-06-02",1.9123,1.9247,1.9,1.9,16400.0],["1988-06-03",1.9,1.9247,1.8876,1.9,13600.0],["1988-06-06",1.9,1.937,1.9,1.9247,67600.0],["1988-06-07",1.9247,1.937,1.9123,1.9123,12400.0],["1988-06-08",1.9123,1.937,1.9123,1.937,34000.0],["1988-06-09",1.937,1.937,1.9247,1.937,15200.0],["1988-06-10",1.937,1.9493,1.9247,1.9493,18400.0],["1988-06-13",1.9493,1.9617,1.937,1.9617,10000.0],["1988-06-14",1.9617,1.9617,1.937,1.9617,212800.0],["1988-06-15",1.9617,1.9617,1.937,1.9617,16400.0],["1988-06-16",1.974,1.974,1.9247,1.9493,48000.0],["1988-06-17",1.9493,1.974,1.9,1.9,33200.0],["1988-06-20",1.9,1.9493,1.9,1.9493,27800.0],["1988-06-21",1.9493,1.9493,1.9,1.9493,9000.0],["1988-06-22",1.9493,1.9493,1.9,1.9493,31400.0],["1988-06-23",1.9493,1.9493,1.9247,1.9493,20200.0],["1988-06-24",1.9493,1.9493,1.9247,1.9493,17800.0],["1988-06-27",1.9493,1.9493,1.9247,1.9493,15200.0],["1988-06-28",1.9493,1.9493,1.9247,1.9247,12200.0],["1988-06-29",1.9247,1.9493,1.9,1.9,48400.0],["1988-06-30",1.9,1.9247,1.8506,1.9,22600.0],["1988-07-01",1.9,1.9247,1.8753,1.9247,9000.0],["1988-07-05",1.9247,1.9247,1.8753,1.8753,5400.0],["1988-07-06",1.8753,1.9247,1.8753,1.9123,51200.0],["1988-07-07",1.9123,1.9247,1.9,1.9,12800.0],["1988-07-08",1.9,1.9247,1.9,1.9247,11400.0],["1988-07-11",1.9247,1.9247,1.9,1.9247,8600.0],["1988-07-12",1.9247,1.9247,1.9,1.9247,37000.0],["1988-07-13",1.9247,1.9247,1.9,1.9247,74200.0],["1988-07-14",1.9247,1.9247,1.9,1.9247,38200.0],["1988-07-15",1.9247,1.9247,1.9,1.9247,53000.0],["1988-07-18",1.9247,1.9247,1.8753,1.9247,42000.0],["1988-07-19",1.9247,1.9247,1.8506,1.8753,41600.0],["1988-07-20",1.8753,1.9,1.8753,1.9,6600.0],["1988-07-21",1.9,1.9,1.8753,1.9,6800.0],["1988-07-22",1.9,1.9,1.8753,1.9,15200.0],["1988-07-25",1.9,1.9,1.8753,1.8876,35200.0],["1988-07-26",1.8876,1.9,1.8753,1.8753,7400.0],["1988-07-27",1.8753,1.9,1.8753,1.9,5200.0],["1988-07-28",1.9,1.9,1.8753,1.8753,18400.0],["1988-07-29",1.8753,1.9,1.8753,1.8753,10400.0],["1988-08-01",1.8753,1.9,1.8753,1.8753,58000.0],["1988-08-02",1.8753,1.9,1.8753,1.9,19600.0],["1988-08-03",1.9,1.9,1.8753,1.8876,15000.0],["1988-08-04",1.8876,1.9,1.8753,1.9,47600.0],["1988-08-05",1.9,1.9,1.8753,1.9,18400.0],["1988-08-08",1.9,1.9,1.8753,1.9,24000.0],["1988-08-09",1.9372,1.9372,1.8617,1.8869,66600.0],["1988-08-10",1.8869,1.8869,1.8366,1.8366,14000.0],["1988-08-11",1.8366,1.8869,1.8366,1.8366,109600.0],["1988-08-12",1.8366,1.8869,1.8366,1.8869,7000.0],["1988-08-15",1.8869,1.8869,1.8366,1.8617,40000.0],["1988-08-16",1.8617,1.8869,1.8366,1.8869,9200.0],["1988-08-17",1.8869,1.8869,1.8366,1.8366,12800.0],["1988-08-18",1.8366,1.8869,1.8366,1.8869,29000.0],["1988-08-19",1.8869,1.8869,1.8366,1.8869,23000.0],["1988-08-22",1.8869,1.8869,1.8366,1.8869,5800.0],["1988-08-23",1.8869,1.8869,1.8366,1.8617,49200.0],["1988-08-24",1.8617,1.9121,1.8617,1.9121,16400.0],["1988-08-25",1.9121,1.9121,1.8617,1.8617,47800.0],["1988-08-26",1.8869,1.9121,1.8869,1.9121,8200.0],["1988-08-29",1.8869,1.8869,1.8617,1.8869,7200.0],["1988-08-30",1.8869,1.9121,1.8617,1.9121,14200.0],["1988-08-31",1.9121,1.9121,1.8617,1.9121,14800.0],["1988-09-01",1.9121,1.9121,1.8617,1.8617,9600.0],["1988-09-02",1.8617,1.9372,1.8617,1.9121,37000.0],["1988-09-06",1.9121,1.9624,1.9121,1.9624,32000.0],["1988-09-07",1.9624,2.0127,1.9121,2.0127,28400.0],["1988-09-08",2.0127,2.063,2.0127,2.0504,16200.0],["1988-09-09",2.0504,2.1133,2.0379,2.063,33000.0],["1988-09-12",2.0882,2.1385,2.0882,2.1385,33200.0],["1988-09-13",2.1133,2.1133,2.0882,2.1133,70400.0],["1988-09-14",2.1133,2.1133,2.0882,2.0882,11800.0],["1988-09-15",2.0882,2.1133,2.0882,2.1133,8000.0],["1988-09-16",2.1133,2.1385,2.0882,2.1133,26600.0],["1988-09-19",2.1133,2.1636,2.1133,2.1636,15400.0],["1988-09-20",2.1636,2.2391,2.1133,2.214,48400.0],["1988-09-21",2.214,2.214,2.1385,2.1385,38200.0],["1988-09-22",2.1385,2.1385,2.1133,2.1385,27600.0],["1988-09-23",2.1385,2.1385,2.1133,2.1385,1400.0],["1988-09-26",2.1385,2.1385,2.1133,2.1385,3200.0],["1988-09-27",2.1385,2.1636,2.1133,2.1133,21200.0],["1988-09-28",2.1133,2.1636,2.1133,2.1636,5400.0],["1988-09-29",2.1636,2.1636,2.1133,2.1133,3200.0],["1988-09-30",2.1133,2.1636,2.1133,2.1385,15000.0],["1988-10-03",2.1385,2.1636,2.1133,2.1636,6200.0],["1988-10-04",2.1636,2.1636,2.1133,2.1385,25600.0],["1988-10-05",2.1385,2.1636,2.1133,2.1636,9800.0],["1988-10-06",2.1636,2.1636,2.1133,2.1636,106400.0],["1988-10-07",2.1636,2.1888,2.1133,2.1385,11000.0],["1988-10-10",2.1385,2.214,2.1385,2.214,2800.0],["1988-10-11",2.214,2.214,2.1636,2.1636,17200.0],["1988-10-12",2.1636,2.1888,2.1636,2.1762,51600.0],["1988-10-13",2.1762,2.1888,2.1385,2.1385,23800.0],["1988-10-14",2.1385,2.1888,2.1385,2.1636,13400.0],["1988-10-17",2.1636,2.1888,2.1636,2.1636,10800.0],["1988-10-18",2.1636,2.1888,2.1636,2.1888,2600.0],["1988-10-19",2.1888,2.1888,2.1636,2.1636,9200.0],["1988-10-20",2.1636,2.1888,2.1385,2.1385,14200.0],["1988-10-21",2.1385,2.1888,2.1385,2.1888,3800.0],["1988-10-24",2.1888,2.1888,2.1133,2.1636,56800.0],["1988-10-25",2.1636,2.1888,2.1385,2.1385,6800.0],["1988-10-26",2.1385,2.1888,2.1385,2.1888,15200.0],["1988-10-27",2.1888,2.1888,2.1385,2.1385,5600.0],["1988-10-28",2.1385,2.1636,2.1385,2.1636,6200.0],["1988-10-31",2.1636,2.1636,2.1385,2.1636,4400.0],["1988-11-01",2.1636,2.1636,2.1385,2.1636,12600.0],["1988-11-02",2.1636,2.1636,2.1385,2.1385,11200.0],["1988-11-03",2.1385,2.1636,2.1385,2.1385,5400.0],["1988-11-04",2.1385,2.1636,2.1385,2.1636,18800.0],["1988-11-07",2.1385,2.1385,2.1133,2.1385,11000.0],["1988-11-08",2.1508,2.1508,2.1252,2.1508,15400.0],["1988-11-09",2.1508,2.1508,2.0996,2.1252,10200.0],["1988-11-10",2.1252,2.1252,2.0996,2.1252,13600.0],["1988-11-11",2.1252,2.1508,2.0996,2.0996,8200.0],["1988-11-14",2.074,2.074,2.074,2.074,3200.0],["1988-11-15",2.074,2.0996,2.074,2.074,18000.0],["1988-11-16",2.074,2.0996,2.0228,2.0228,32600.0],["1988-11-17",2.0228,2.074,1.9971,2.0484,14400.0],["1988-11-18",2.0484,2.0484,1.9587,1.9971,32800.0],["1988-11-21",1.9715,1.9715,1.9203,1.9203,9800.0],["1988-11-22",1.9203,1.9715,1.9203,1.9715,30400.0],["1988-11-23",1.9715,1.9715,1.9203,1.9459,3200.0],["1988-11-25",1.9203,1.9203,1.8947,1.9203,8000.0],["1988-11-28",1.9203,1.9459,1.8947,1.9459,7800.0],["1988-11-29",1.9459,1.9459,1.8947,1.9203,7800.0],["1988-11-30",1.9203,1.9459,1.8947,1.9203,12600.0],["1988-12-01",1.9203,1.9459,1.9203,1.9459,12000.0],["1988-12-02",1.9459,1.9459,1.8947,1.9203,19000.0],["1988-12-05",1.9203,1.9203,1.8947,1.9203,14200.0],["1988-12-06",1.9203,1.9459,1.8947,1.9203,121200.0],["1988-12-07",1.9203,1.9459,1.8947,1.8947,36600.0],["1988-12-08",1.8947,1.9715,1.8947,1.9715,17600.0],["1988-12-09",1.9715,1.9715,1.9203,1.9715,21200.0],["1988-12-12",1.9715,1.9715,1.9459,1.9715,19000.0],["1988-12-13",1.9715,1.9715,1.9459,1.9587,7800.0],["1988-12-14",1.9587,1.9715,1.9203,1.9459,49800.0],["1988-12-15",1.9459,1.9715,1.9459,1.9459,8400.0],["1988-12-16",1.9459,1.9715,1.9459,1.9715,13400.0],["1988-12-19",1.9715,1.9971,1.9459,1.9715,74000.0],["1988-12-20",1.9715,2.0484,1.9715,2.01,61600.0],["1988-12-21",2.01,2.01,2.01,2.01,1000.0],["1988-12-22",2.01,2.0484,1.9971,2.0228,37400.0],["1988-12-23",2.0228,2.0228,1.9971,1.9971,51200.0],["1988-12-27",1.9971,2.0484,1.9971,1.9971,8600.0],["1988-12-28",1.9971,2.0228,1.9715,1.9715,13200.0],["1988-12-29",1.9715,2.0228,1.9715,1.9971,15000.0],["1988-12-30",1.9971,2.0228,1.9459,1.9715,21400.0],["1989-01-03",1.9715,1.9715,1.9203,1.9715,13200.0],["1989-01-04",1.9715,1.9715,1.9203,1.9203,6000.0],["1989-01-05",1.9203,1.9715,1.9203,1.9459,8000.0],["1989-01-06",1.9459,1.9459,1.9203,1.9203,18400.0],["1989-01-09",1.9203,1.9459,1.9203,1.9331,168600.0],["1989-01-10",1.9331,1.9715,1.9203,1.9715,11400.0],["1989-01-11",1.9715,1.9971,1.9459,1.9459,17600.0],["1989-01-12",1.9459,1.9971,1.9459,1.9459,2200.0],["1989-01-13",1.9459,1.9971,1.9459,1.9971,9000.0],["1989-01-16",1.9971,1.9971,1.9715,1.9715,5600.0],["1989-01-17",1.9715,2.0228,1.9715,2.0228,40000.0],["1989-01-18",2.0228,2.0228,1.9715,1.9715,7200.0],["1989-01-19",1.9715,2.0228,1.9715,1.9971,18200.0],["1989-01-20",1.9971,2.0228,1.9715,2.0228,6000.0],["1989-01-23",2.0228,2.0484,1.9715,1.9971,10800.0],["1989-01-24",2.0228,2.0484,2.0228,2.0228,21000.0],["1989-01-25",2.0228,2.074,2.0228,2.0484,33200.0],["1989-01-26",2.0484,2.0996,2.0484,2.0996,34800.0],["1989-01-27",2.0996,2.1252,2.074,2.0996,37200.0],["1989-01-30",2.0996,2.1252,2.074,2.1252,12200.0],["1989-01-31",2.1252,2.1252,2.074,2.074,12000.0],["1989-02-01",2.074,2.0996,2.074,2.074,27600.0],["1989-02-02",2.074,2.0996,2.074,2.0996,4600.0],["1989-02-03",2.0996,2.1252,2.074,2.074,23800.0],["1989-02-06",2.074,2.1252,2.074,2.074,2800.0],["1989-02-07",2.0996,2.1508,2.0996,2.0996,21600.0],["1989-02-08",2.0996,2.1508,2.0996,2.1508,7200.0],["1989-02-09",2.1643,2.1643,2.1252,2.1383,18000.0],["1989-02-10",2.1383,2.1383,2.0861,2.0861,33000.0],["1989-02-13",2.0861,2.1122,2.034,2.034,52000.0],["1989-02-14",2.047,2.0861,2.047,2.047,1400.0],["1989-02-15",2.047,2.0861,2.047,2.0861,6200.0],["1989-02-16",2.0861,2.1122,2.06,2.0731,34600.0],["1989-02-17",2.0731,2.1122,2.0731,2.1122,4400.0],["1989-02-21",2.1122,2.1122,2.06,2.0861,12200.0],["1989-02-22",2.0861,2.0861,1.9818,1.9818,34400.0],["1989-02-23",2.0079,2.034,2.0079,2.034,13400.0],["1989-02-24",2.034,2.034,2.0079,2.0079,40400.0],["1989-02-27",2.0079,2.06,2.0079,2.06,14000.0],["1989-02-28",2.06,2.06,2.0079,2.034,10000.0],["1989-03-01",2.034,2.06,2.034,2.047,8400.0],["1989-03-02",2.047,2.0861,2.034,2.06,29600.0],["1989-03-03",2.06,2.0861,2.047,2.0861,26000.0],["1989-03-06",2.0861,2.1122,2.047,2.1122,17800.0],["1989-03-07",2.1122,2.1383,2.0861,2.1383,9000.0],["1989-03-08",2.1383,2.1643,2.0861,2.1383,20200.0],["1989-03-09",2.1383,2.1643,2.1122,2.1122,58400.0],["1989-03-10",2.1383,2.1904,2.1383,2.1383,33000.0],["1989-03-13",2.1383,2.2165,2.1383,2.1904,51200.0],["1989-03-14",2.1904,2.2426,2.1904,2.2165,18600.0],["1989-03-15",2.2165,2.2426,2.1904,2.2426,13200.0],["1989-03-16",2.2426,2.2686,2.2165,2.2426,18400.0],["1989-03-17",2.2426,2.2686,2.1904,2.2165,41200.0],["1989-03-20",2.2165,2.2426,2.1904,2.1904,28800.0],["1989-03-21",2.1904,2.2426,2.1904,2.2165,23200.0],["1989-03-22",2.2165,2.2686,2.1904,2.2426,63200.0],["1989-03-23",2.2426,2.2686,2.2426,2.2686,44000.0],["1989-03-27",2.2686,2.2686,2.2426,2.2686,258800.0],["1989-03-28",2.2426,2.2426,2.2165,2.2165,8200.0],["1989-03-29",2.2165,2.2426,2.1904,2.1904,10600.0],["1989-03-30",2.1904,2.2426,2.1904,2.1904,66800.0],["1989-03-31",2.1904,2.2165,2.1904,2.1904,6800.0],["1989-04-03",2.1904,2.2426,2.1904,2.2165,21800.0],["1989-04-04",2.2165,2.2165,2.1904,2.1904,12400.0],["1989-04-05",2.1904,2.2165,2.1774,2.2165,142800.0],["1989-04-06",2.1904,2.1904,2.1643,2.1904,8000.0],["1989-04-07",2.1904,2.1904,2.1643,2.1643,6200.0],["1989-04-10",2.1643,2.1904,2.1643,2.1643,4000.0],["1989-04-11",2.1643,2.1904,2.1643,2.1904,18600.0],["1989-04-12",2.1904,2.1904,2.1643,2.1643,11000.0],["1989-04-13",2.1643,2.1904,2.1383,2.1383,14000.0],["1989-04-14",2.1383,2.1904,2.1383,2.1904,4200.0],["1989-04-17",2.1904,2.1904,2.1383,2.1383,81200.0],["1989-04-18",2.1383,2.1904,2.1383,2.1383,6600.0],["1989-04-19",2.1383,2.1904,2.1383,2.1904,39600.0],["1989-04-20",2.1904,2.1904,2.1122,2.1122,29200.0],["1989-04-21",2.1122,2.1643,2.06,2.0861,24000.0],["1989-04-24",2.0861,2.1122,2.06,2.1122,7000.0],["1989-04-25",2.1122,2.1122,2.06,2.1122,18000.0],["1989-04-26",2.1122,2.1122,2.06,2.1122,7000.0],["1989-04-27",2.1122,2.1122,2.06,2.0861,7200.0],["1989-04-28",2.0861,2.1122,2.0861,2.1122,11400.0],["1989-05-01",2.1122,2.1122,2.0861,2.1122,22600.0],["1989-05-02",2.1122,2.1383,2.0861,2.1383,14400.0],["1989-05-03",2.1383,2.1383,2.0861,2.1383,6000.0],["1989-05-04",2.1383,2.1383,2.1122,2.1383,3400.0],["1989-05-05",2.1383,2.1904,2.1122,2.1383,30400.0],["1989-05-08",2.1383,2.1904,2.1122,2.1643,1800.0],["1989-05-09",2.2047,2.2047,2.1516,2.1781,8000.0],["1989-05-10",2.1781,2.1781,2.125,2.125,24400.0],["1989-05-11",2.125,2.1781,2.125,2.1649,15800.0],["1989-05-12",2.1649,2.2047,2.1516,2.2047,14400.0],["1989-05-15",2.2047,2.2313,2.1781,2.1781,15800.0],["1989-05-16",2.1781,2.2844,2.1781,2.2313,37600.0],["1989-05-17",2.2446,2.311,2.2446,2.2844,28000.0],["1989-05-18",2.2844,2.311,2.2446,2.311,14800.0],["1989-05-19",2.311,2.3375,2.2578,2.3375,18800.0],["1989-05-22",2.3375,2.3375,2.2844,2.3375,40000.0],["1989-05-23",2.3375,2.3375,2.2578,2.311,38000.0],["1989-05-24",2.311,2.3242,2.2844,2.311,24200.0],["1989-05-25",2.311,2.311,2.2578,2.2578,20600.0],["1989-05-26",2.2578,2.2844,2.2313,2.2844,14000.0],["1989-05-30",2.2844,2.2844,2.2313,2.2844,42600.0],["1989-05-31",2.2844,2.2844,2.2578,2.2578,41400.0],["1989-06-01",2.2578,2.2844,2.2313,2.2578,48000.0],["1989-06-02",2.2578,2.2578,2.2313,2.2578,9200.0],["1989-06-05",2.2578,2.2578,2.2313,2.2313,58600.0],["1989-06-06",2.2313,2.2844,2.2313,2.2844,110600.0],["1989-06-07",2.2844,2.2844,2.2578,2.2844,15000.0],["1989-06-08",2.2844,2.311,2.2578,2.311,23400.0],["1989-06-09",2.311,2.311,2.2844,2.311,7000.0],["1989-06-12",2.311,2.311,2.2578,2.2578,68800.0],["1989-06-13",2.2578,2.311,2.2578,2.2578,29800.0],["1989-06-14",2.2578,2.311,2.2578,2.2578,16400.0],["1989-06-15",2.2578,2.311,2.2578,2.2578,5200.0],["1989-06-16",2.2578,2.3375,2.2578,2.3375,13000.0],["1989-06-19",2.3375,2.3375,2.2844,2.3375,16200.0],["1989-06-20",2.3375,2.4172,2.2844,2.3375,48400.0],["1989-06-21",2.3375,2.4172,2.3375,2.4172,47000.0],["1989-06-22",2.4172,2.4172,2.3641,2.3641,13200.0],["1989-06-23",2.3641,2.4172,2.3641,2.4172,6000.0],["1989-06-26",2.4172,2.4172,2.3641,2.4172,21800.0],["1989-06-27",2.4172,2.4172,2.3641,2.3641,5400.0],["1989-06-28",2.3641,2.4172,2.3641,2.3641,2400.0],["1989-06-29",2.3641,2.4172,2.3375,2.3906,35800.0],["1989-06-30",2.3906,2.3906,2.3375,2.3641,26600.0],["1989-07-03",2.3906,2.4172,2.3906,2.4172,13400.0],["1989-07-05",2.4172,2.4438,2.3906,2.3906,17600.0],["1989-07-06",2.3906,2.4438,2.3906,2.3906,3000.0],["1989-07-07",2.4039,2.4438,2.4039,2.4438,3800.0],["1989-07-10",2.4438,2.4438,2.4039,2.4305,6400.0],["1989-07-11",2.4305,2.4438,2.4039,2.4039,10200.0],["1989-07-12",2.4039,2.4438,2.4039,2.4438,51400.0],["1989-07-13",2.4438,2.4703,2.4172,2.4703,19000.0],["1989-07-14",2.4703,2.4703,2.4172,2.4438,14000.0],["1989-07-17",2.4438,2.4438,2.4172,2.4172,8600.0],["1989-07-18",2.4172,2.4438,2.3907,2.4438,12200.0],["1989-07-19",2.4438,2.4438,2.3906,2.4172,17400.0],["1989-07-20",2.4172,2.4703,2.4172,2.4438,16800.0],["1989-07-21",2.4438,2.4438,2.4172,2.4438,16000.0],["1989-07-24",2.4438,2.4703,2.3641,2.3641,18200.0],["1989-07-25",2.3641,2.4438,2.3641,2.4438,4200.0],["1989-07-26",2.4438,2.4438,2.3641,2.3906,22200.0],["1989-07-27",2.3906,2.4703,2.3906,2.4703,31800.0],["1989-07-28",2.4703,2.4703,2.4172,2.4172,13400.0],["1989-07-31",2.4172,2.4571,2.4172,2.4438,24000.0],["1989-08-01",2.4438,2.4703,2.4172,2.4438,45400.0],["1989-08-02",2.4438,2.4703,2.4172,2.4703,9400.0],["1989-08-03",2.4703,2.4969,2.4438,2.4438,18800.0],["1989-08-04",2.4438,2.4969,2.4438,2.4438,7400.0],["1989-08-07",2.4438,2.4969,2.4438,2.4969,12400.0],["1989-08-08",2.4969,2.4969,2.4438,2.4438,18600.0],["1989-08-09",2.4848,2.5118,2.4578,2.4578,55200.0],["1989-08-10",2.4578,2.4848,2.4578,2.4578,14000.0],["1989-08-11",2.4578,2.5118,2.4578,2.4578,9400.0],["1989-08-14",2.4578,2.4848,2.4578,2.4848,19800.0],["1989-08-15",2.4848,2.4848,2.4578,2.4578,3800.0],["1989-08-16",2.4578,2.5118,2.4578,2.4578,11800.0],["1989-08-17",2.4578,2.5118,2.4578,2.4578,29800.0],["1989-08-18",2.4578,2.5118,2.4578,2.5118,11000.0],["1989-08-21",2.5118,2.5118,2.4578,2.4578,13400.0],["1989-08-22",2.4578,2.5118,2.4578,2.5118,8800.0],["1989-08-23",2.5118,2.5118,2.4578,2.4578,4200.0],["1989-08-24",2.4578,2.5118,2.4578,2.4578,12000.0],["1989-08-25",2.4578,2.5118,2.4578,2.4713,10200.0],["1989-08-28",2.4713,2.4848,2.4578,2.4578,8400.0],["1989-08-29",2.4578,2.4848,2.4578,2.4848,2400.0],["1989-08-30",2.4848,2.4848,2.4578,2.4578,16200.0],["1989-08-31",2.4578,2.4848,2.4578,2.4578,5600.0],["1989-09-01",2.4578,2.4848,2.4578,2.4578,13600.0],["1989-09-05",2.4578,2.4848,2.4578,2.4713,38600.0],["1989-09-06",2.4713,2.4848,2.4578,2.4578,12400.0],["1989-09-07",2.4578,2.4848,2.4578,2.4713,49400.0],["1989-09-08",2.4713,2.4848,2.4578,2.4713,43800.0],["1989-09-11",2.4713,2.4848,2.4578,2.4848,15200.0],["1989-09-12",2.4848,2.5118,2.4578,2.4848,41800.0],["1989-09-13",2.4848,2.4848,2.4578,2.4578,12400.0],["1989-09-14",2.4578,2.4848,2.4578,2.4578,4600.0],["1989-09-15",2.4578,2.5118,2.4578,2.4983,37600.0],["1989-09-18",2.4983,2.5388,2.4848,2.4848,66400.0],["1989-09-19",2.4848,2.5388,2.4848,2.5388,8000.0],["1989-09-20",2.5388,2.5388,2.4848,2.4848,4600.0],["1989-09-21",2.4848,2.5388,2.4713,2.4848,112400.0],["1989-09-22",2.4848,2.5118,2.4848,2.5118,13800.0],["1989-09-25",2.5118,2.5118,2.4848,2.5118,26800.0],["1989-09-26",2.5118,2.5118,2.4578,2.4848,16200.0],["1989-09-27",2.4848,2.4848,2.4578,2.4848,5000.0],["1989-09-28",2.4848,2.4848,2.4578,2.4578,1800.0],["1989-09-29",2.4578,2.4578,2.4578,2.4578,5000.0],["1989-10-02",2.4578,2.5118,2.4578,2.4578,7600.0],["1989-10-03",2.4578,2.5118,2.4578,2.4578,31400.0],["1989-10-04",2.4578,2.5118,2.4578,2.4578,45400.0],["1989-10-05",2.4578,2.4848,2.4578,2.4848,12200.0],["1989-10-06",2.4848,2.4848,2.4578,2.4848,32600.0],["1989-10-09",2.4848,2.4848,2.4578,2.4713,9000.0],["1989-10-10",2.4713,2.4848,2.4578,2.4713,9600.0],["1989-10-11",2.4713,2.4848,2.4578,2.4578,5800.0],["1989-10-12",2.4578,2.4848,2.4578,2.4578,5400.0],["1989-10-13",2.4578,2.4848,2.4578,2.4848,1400.0],["1989-10-16",2.4848,2.5118,2.4308,2.4578,60800.0],["1989-10-17",2.4578,2.5118,2.4578,2.4848,23600.0],["1989-10-18",2.4848,2.5118,2.4578,2.4848,6600.0],["1989-10-19",2.4848,2.5388,2.4578,2.5118,32200.0],["1989-10-20",2.5118,2.5659,2.5118,2.5118,20000.0],["1989-10-23",2.5118,2.5659,2.5118,2.5659,6600.0],["1989-10-24",2.5388,2.5388,2.5118,2.5118,11800.0],["1989-10-25",2.5118,2.5388,2.4848,2.4848,14200.0],["1989-10-26",2.4848,2.5388,2.4713,2.5118,70400.0],["1989-10-27",2.4848,2.4848,2.4848,2.4848,5600.0],["1989-10-30",2.4848,2.5388,2.4848,2.4848,8400.0],["1989-10-31",2.4848,2.5118,2.4848,2.4848,118000.0],["1989-11-01",2.4848,2.5118,2.4848,2.5118,31800.0],["1989-11-02",2.5118,2.5388,2.4848,2.4848,9000.0],["1989-11-03",2.4848,2.5118,2.4713,2.4848,69400.0],["1989-11-06",2.4848,2.5388,2.4713,2.4848,31200.0],["1989-11-07",2.4848,2.5118,2.4848,2.4848,16800.0],["1989-11-08",2.4848,2.5388,2.4848,2.4848,4200.0],["1989-11-09",2.5266,2.554,2.4991,2.4991,5200.0],["1989-11-10",2.4991,2.554,2.4991,2.4991,14800.0],["1989-11-13",2.4991,2.554,2.4991,2.554,9600.0],["1989-11-14",2.554,2.554,2.4991,2.4991,4400.0],["1989-11-15",2.4991,2.554,2.4991,2.4991,20200.0],["1989-11-16",2.4991,2.554,2.4991,2.5266,11200.0],["1989-11-17",2.5266,2.5815,2.5266,2.5266,12200.0],["1989-11-20",2.5266,2.5815,2.5266,2.554,6000.0],["1989-11-21",2.554,2.554,2.5266,2.554,1400.0],["1989-11-22",2.554,2.554,2.554,2.554,600.0],["1989-11-24",2.554,2.554,2.5266,2.5266,2000.0],["1989-11-27",2.5266,2.554,2.4991,2.554,9600.0],["1989-11-28",2.554,2.554,2.5266,2.5266,2800.0],["1989-11-29",2.5266,2.554,2.4991,2.5266,4800.0],["1989-11-30",2.5266,2.5266,2.4991,2.4991,4800.0],["1989-12-01",2.4991,2.554,2.4991,2.5266,18800.0],["1989-12-04",2.5266,2.554,2.5266,2.554,42800.0],["1989-12-05",2.554,2.554,2.5266,2.554,25000.0],["1989-12-06",2.554,2.554,2.5266,2.554,12600.0],["1989-12-07",2.554,2.5815,2.5266,2.5815,8600.0],["1989-12-08",2.5815,2.5815,2.5266,2.5815,7400.0],["1989-12-11",2.5815,2.5815,2.554,2.5815,18000.0],["1989-12-12",2.5815,2.5815,2.554,2.554,600.0],["1989-12-13",2.554,2.5815,2.554,2.5815,15200.0],["1989-12-14",2.5815,2.6364,2.554,2.5815,25600.0],["1989-12-15",2.5815,2.6364,2.5815,2.609,216200.0],["1989-12-18",2.609,2.6364,2.5815,2.5952,4400.0],["1989-12-19",2.5952,2.6364,2.5952,2.5952,5200.0],["1989-12-20",2.5952,2.6639,2.5952,2.6639,3800.0],["1989-12-21",2.6639,2.6639,2.5952,2.609,10600.0],["1989-12-22",2.6364,2.6639,2.6364,2.6364,10000.0],["1989-12-26",2.6364,2.6776,2.6364,2.6364,600.0],["1989-12-27",2.6364,2.6639,2.609,2.609,7600.0],["1989-12-28",2.609,2.6639,2.609,2.609,10600.0],["1989-12-29",2.609,2.6639,2.609,2.609,17600.0],["1990-01-02",2.609,2.6913,2.609,2.6639,147000.0],["1990-01-03",2.6639,2.6913,2.609,2.6639,16400.0],["1990-01-04",2.6639,2.6639,2.609,2.609,2800.0],["1990-01-05",2.609,2.6364,2.609,2.609,23600.0],["1990-01-08",2.609,2.6364,2.609,2.609,5400.0],["1990-01-09",2.609,2.6364,2.609,2.6364,32400.0],["1990-01-10",2.6364,2.6364,2.609,2.609,3000.0],["1990-01-11",2.609,2.6364,2.609,2.609,11000.0],["1990-01-12",2.609,2.6364,2.609,2.609,10200.0],["1990-01-15",2.609,2.6364,2.609,2.609,35800.0],["1990-01-16",2.609,2.6364,2.5952,2.6227,122600.0],["1990-01-17",2.6227,2.6639,2.609,2.6639,14800.0],["1990-01-18",2.6639,2.6639,2.609,2.609,4200.0],["1990-01-19",2.609,2.6639,2.609,2.6639,2600.0],["1990-01-22",2.6639,2.6639,2.609,2.6364,44400.0],["1990-01-23",2.6364,2.6639,2.609,2.609,43000.0],["1990-01-24",2.609,2.6639,2.609,2.6364,92400.0],["1990-01-25",2.6364,2.6639,2.609,2.609,54200.0],["1990-01-26",2.609,2.6639,2.609,2.609,45200.0],["1990-01-29",2.609,2.6639,2.609,2.6364,22400.0],["1990-01-30",2.609,2.609,2.609,2.609,5800.0],["1990-01-31",2.609,2.6639,2.609,2.609,152200.0],["1990-02-01",2.609,2.6639,2.609,2.609,180200.0],["1990-02-02",2.609,2.6639,2.609,2.609,158600.0],["1990-02-05",2.609,2.6639,2.609,2.6639,7200.0],["1990-02-06",2.6639,2.6639,2.6364,2.6364,10800.0],["1990-02-07",2.6364,2.6364,2.6227,2.6364,22000.0],["1990-02-08",2.6364,2.6913,2.6227,2.6639,28800.0],["1990-02-09",2.7074,2.7353,2.7074,2.7074,64400.0],["1990-02-12",2.7074,2.7633,2.7074,2.7074,19600.0],["1990-02-13",2.7074,2.7353,2.7074,2.7353,22000.0],["1990-02-14",2.7353,2.7353,2.7074,2.7074,6200.0],["1990-02-15",2.7074,2.7353,2.6795,2.7074,45200.0],["1990-02-16",2.7074,2.7214,2.6935,2.7074,162800.0],["1990-02-20",2.7074,2.7353,2.6795,2.6795,66600.0],["1990-02-21",2.6795,2.7074,2.6795,2.6795,14200.0],["1990-02-22",2.6795,2.7353,2.6795,2.6935,3400.0],["1990-02-23",2.6935,2.7353,2.6935,2.6935,5200.0],["1990-02-26",2.6935,2.7074,2.6795,2.7074,81000.0],["1990-02-27",2.6795,2.6795,2.6795,2.6795,7600.0],["1990-02-28",2.6795,2.7353,2.6795,2.6795,7600.0],["1990-03-01",2.6795,2.7074,2.6656,2.6656,24400.0],["1990-03-02",2.6656,2.7074,2.6656,2.6656,12200.0],["1990-03-05",2.6656,2.7074,2.6656,2.6795,19600.0],["1990-03-06",2.6795,2.7074,2.6795,2.6795,133000.0],["1990-03-07",2.6795,2.7074,2.6795,2.6795,432000.0],["1990-03-08",2.6795,2.7074,2.6795,2.6795,12000.0],["1990-03-09",2.6795,2.7074,2.6516,2.6795,56000.0],["1990-03-12",2.6795,2.6795,2.6516,2.6516,132800.0],["1990-03-13",2.6516,2.6795,2.6516,2.6656,36600.0],["1990-03-14",2.6656,2.6795,2.6516,2.6516,7000.0],["1990-03-15",2.6516,2.6795,2.6516,2.6795,3400.0],["1990-03-16",2.6795,2.6795,2.6516,2.6795,5600.0],["1990-03-19",2.6795,2.6795,2.6516,2.6795,30400.0],["1990-03-20",2.6795,2.6795,2.6516,2.6795,6200.0],["1990-03-21",2.6795,2.6795,2.6516,2.6795,8200.0],["1990-03-22",2.6795,2.6795,2.6516,2.6795,51000.0],["1990-03-23",2.6795,2.7074,2.6516,2.7074,15000.0],["1990-03-26",2.7353,2.7353,2.6516,2.7353,28400.0],["1990-03-27",2.7353,2.7353,2.6516,2.6795,5600.0],["1990-03-28",2.6795,2.7074,2.6795,2.6795,21000.0],["1990-03-29",2.7353,2.7353,2.6795,2.6795,11800.0],["1990-03-30",2.7074,2.7074,2.6795,2.7074,14000.0],["1990-04-02",2.6795,2.7074,2.6516,2.7074,13400.0],["1990-04-03",2.7074,2.7074,2.6516,2.6516,9200.0],["1990-04-04",2.6516,2.6795,2.6516,2.6656,27600.0],["1990-04-05",2.6656,2.7074,2.6656,2.7074,9200.0],["1990-04-06",2.6656,2.7074,2.6656,2.6656,5600.0],["1990-04-09",2.7074,2.7074,2.6656,2.6656,10200.0],["1990-04-10",2.6656,2.7214,2.6656,2.7214,57800.0],["1990-04-11",2.7353,2.7353,2.6795,2.6795,3600.0],["1990-04-12",2.7214,2.7214,2.7214,2.7214,400.0],["1990-04-16",2.7214,2.7214,2.6795,2.6795,3400.0],["1990-04-17",2.6795,2.7074,2.6795,2.7074,14400.0],["1990-04-18",2.6935,2.7214,2.6935,2.6935,39200.0],["1990-04-19",2.6935,2.7214,2.6795,2.6795,30000.0],["1990-04-20",2.6795,2.7074,2.6795,2.6795,13000.0],["1990-04-23",2.7074,2.7074,2.6795,2.6795,13000.0],["1990-04-24",2.6795,2.7074,2.5958,2.6237,50000.0],["1990-04-25",2.6237,2.6237,2.5958,2.5958,3200.0],["1990-04-26",2.5958,2.6237,2.5958,2.6237,2600.0],["1990-04-27",2.6237,2.6237,2.512,2.512,34400.0],["1990-04-30",2.54,2.54,2.4841,2.4841,6200.0],["1990-05-01",2.4841,2.54,2.4841,2.54,16000.0],["1990-05-02",2.54,2.5958,2.4841,2.54,19800.0],["1990-05-03",2.54,2.5958,2.54,2.5958,8400.0],["1990-05-04",2.54,2.5818,2.54,2.54,10400.0],["1990-05-07",2.54,2.5958,2.54,2.54,6600.0],["1990-05-08",2.5539,2.5958,2.5539,2.5958,3400.0],["1990-05-09",2.5679,2.5679,2.526,2.526,25000.0],["1990-05-10",2.526,2.5679,2.526,2.5679,14200.0],["1990-05-11",2.526,2.5958,2.526,2.5958,14400.0],["1990-05-14",2.5679,2.5958,2.5679,2.5818,22800.0],["1990-05-15",2.5539,2.5958,2.5539,2.5958,14400.0],["1990-05-16",2.5679,2.5958,2.5679,2.5679,5800.0],["1990-05-17",2.5958,2.5958,2.54,2.5679,35200.0],["1990-05-18",2.54,2.5679,2.512,2.512,5400.0],["1990-05-21",2.512,2.5679,2.4702,2.4702,31600.0],["1990-05-22",2.512,2.512,2.4702,2.4841,8800.0],["1990-05-23",2.4841,2.526,2.4841,2.4981,19200.0],["1990-05-24",2.4981,2.526,2.4841,2.4841,13200.0],["1990-05-25",2.512,2.512,2.4841,2.512,5200.0],["1990-05-29",2.512,2.512,2.4841,2.4841,7000.0],["1990-05-30",2.4841,2.512,2.4841,2.512,4200.0],["1990-05-31",2.4841,2.512,2.4841,2.512,36400.0],["1990-06-01",2.512,2.512,2.4841,2.4981,12000.0],["1990-06-04",2.512,2.54,2.4841,2.54,51400.0],["1990-06-05",2.54,2.54,2.526,2.526,12000.0],["1990-06-06",2.54,2.5679,2.526,2.5679,16400.0],["1990-06-07",2.5958,2.5958,2.5679,2.5958,45000.0],["1990-06-08",2.5679,2.6237,2.5679,2.5679,10200.0],["1990-06-11",2.5679,2.6237,2.5679,2.5958,35200.0],["1990-06-12",2.6097,2.6237,2.5818,2.6097,25600.0],["1990-06-13",2.5818,2.6516,2.5818,2.6516,11400.0],["1990-06-14",2.6516,2.6516,2.6237,2.6237,13400.0],["1990-06-15",2.6237,2.6516,2.6237,2.6237,2800.0],["1990-06-18",2.6237,2.6795,2.6237,2.6237,138000.0],["1990-06-19",2.6656,2.7633,2.6516,2.7074,179000.0],["1990-06-20",2.7074,2.9168,2.7074,2.847,122600.0],["1990-06-21",2.8191,2.9028,2.7353,2.7353,74400.0],["1990-06-22",2.7353,2.7912,2.7074,2.7353,16400.0],["1990-06-25",2.7353,2.7912,2.7353,2.7353,78200.0],["1990-06-26",2.7353,2.7912,2.7353,2.7633,13600.0],["1990-06-27",2.7633,2.7912,2.7633,2.7772,43800.0],["1990-06-28",2.7772,2.7912,2.7633,2.7633,30400.0],["1990-06-29",2.7633,2.7912,2.7633,2.7912,51400.0],["1990-07-02",2.7633,2.7912,2.7633,2.7912,44400.0],["1990-07-03",2.8191,2.8191,2.7633,2.7912,151200.0],["1990-07-05",2.8191,2.8191,2.7633,2.8191,22000.0],["1990-07-06",2.7633,2.8191,2.7633,2.8191,8800.0],["1990-07-09",2.7772,2.7912,2.7633,2.7633,13800.0],["1990-07-10",2.7633,2.7772,2.7353,2.7353,79000.0],["1990-07-11",2.7353,2.7633,2.7074,2.7074,46400.0],["1990-07-12",2.7633,2.7633,2.7074,2.7214,9600.0],["1990-07-13",2.7074,2.7353,2.7074,2.7353,40400.0],["1990-07-16",2.7074,2.7632,2.7074,2.7493,13200.0],["1990-07-17",2.7214,2.7633,2.7214,2.7214,5000.0],["1990-07-18",2.7214,2.7633,2.7214,2.7214,5800.0],["1990-07-19",2.7074,2.7353,2.7074,2.7353,26800.0],["1990-07-20",2.7074,2.7493,2.7074,2.7353,4000.0],["1990-07-23",2.6935,2.7353,2.6935,2.7353,37200.0],["1990-07-24",2.7633,2.7633,2.7074,2.7074,16400.0],["1990-07-25",2.7074,2.7493,2.6795,2.6795,15800.0],["1990-07-26",2.6795,2.7214,2.6795,2.7214,30200.0],["1990-07-27",2.7353,2.7353,2.6935,2.7353,11400.0],["1990-07-30",2.6935,2.7353,2.6795,2.7214,8600.0],["1990-07-31",2.7353,2.7353,2.6795,2.6795,14400.0],["1990-08-01",2.6795,2.7353,2.6795,2.7353,30400.0],["1990-08-02",2.6795,2.7353,2.6795,2.6795,14200.0],["1990-08-03",2.6795,2.7353,2.6795,2.7074,13600.0],["1990-08-06",2.7074,2.7353,2.6795,2.6795,6400.0],["1990-08-07",2.7353,2.7353,2.6795,2.7353,18600.0],["1990-08-08",2.7353,2.7353,2.7074,2.7074,11200.0],["1990-08-09",2.7517,2.7801,2.7233,2.7233,71200.0],["1990-08-10",2.7801,2.7801,2.7233,2.7375,104400.0],["1990-08-13",2.7801,2.7801,2.7233,2.7233,800.0],["1990-08-14",2.7375,2.7801,2.7375,2.7375,6200.0],["1990-08-15",2.7659,2.7659,2.7375,2.7375,5600.0],["1990-08-16",2.7375,2.7659,2.7375,2.7375,21400.0],["1990-08-17",2.7375,2.7801,2.7233,2.7801,76600.0],["1990-08-20",2.7233,2.7801,2.7233,2.7517,20600.0],["1990-08-21",2.7375,2.7801,2.7233,2.7233,18000.0],["1990-08-22",2.7233,2.7801,2.7233,2.7233,80200.0],["1990-08-23",2.7233,2.7801,2.6382,2.6382,141400.0],["1990-08-24",2.6949,2.6949,2.4964,2.5815,188000.0],["1990-08-27",2.6098,2.6098,2.5531,2.5815,24200.0],["1990-08-28",2.624,2.6382,2.5815,2.624,5800.0],["1990-08-29",2.6524,2.6524,2.5957,2.6098,4400.0],["1990-08-30",2.6098,2.6666,2.6098,2.6666,6800.0],["1990-08-31",2.6098,2.6382,2.6098,2.6098,13600.0],["1990-09-04",2.6098,2.6524,2.5957,2.5957,10800.0],["1990-09-05",2.6382,2.6382,2.5815,2.5957,88600.0],["1990-09-06",2.624,2.624,2.5815,2.5957,18600.0],["1990-09-07",2.5815,2.6666,2.5815,2.6382,35600.0],["1990-09-10",2.6666,2.6666,2.624,2.624,6400.0],["1990-09-11",2.624,2.6666,2.624,2.6666,11600.0],["1990-09-12",2.6666,2.6666,2.624,2.6524,2600.0],["1990-09-13",2.6382,2.7233,2.6382,2.6666,9400.0],["1990-09-14",2.6666,2.7091,2.6666,2.6949,18400.0],["1990-09-17",2.6666,2.6808,2.6666,2.6666,3400.0],["1990-09-18",2.6666,2.6949,2.6382,2.6382,17000.0],["1990-09-19",2.6382,2.6524,2.6382,2.6382,5600.0],["1990-09-20",2.6808,2.6808,2.6382,2.6666,30400.0],["1990-09-21",2.6382,2.6808,2.624,2.6808,12600.0],["1990-09-24",2.6808,2.6808,2.6808,2.6808,3000.0],["1990-09-25",2.6382,2.6808,2.6382,2.6666,6800.0],["1990-09-26",2.7233,2.7233,2.6666,2.6666,3400.0],["1990-09-27",2.6808,2.7233,2.6808,2.7233,26600.0],["1990-09-28",2.6949,2.8652,2.6949,2.851,50200.0],["1990-10-01",2.8935,2.8935,2.8084,2.8084,8000.0],["1990-10-02",2.8226,2.8652,2.8084,2.8084,48200.0],["1990-10-03",2.8084,2.8368,2.7517,2.7517,20600.0],["1990-10-04",2.7517,2.8084,2.7233,2.7375,22200.0],["1990-10-05",2.6949,2.78,2.6949,2.6949,4600.0],["1990-10-08",2.78,2.78,2.6949,2.6949,28000.0],["1990-10-09",2.78,2.78,2.6949,2.6949,51400.0],["1990-10-10",2.6949,2.7517,2.6949,2.6949,11000.0],["1990-10-11",2.6949,2.7517,2.6949,2.6949,33200.0],["1990-10-12",2.7517,2.7517,2.6949,2.6949,20600.0],["1990-10-15",2.7233,2.7233,2.6949,2.6949,39400.0],["1990-10-16",2.6949,2.7233,2.6949,2.7091,2800.0],["1990-10-17",2.6949,2.7801,2.6949,2.7233,82000.0],["1990-10-18",2.7233,2.7801,2.7233,2.7233,11200.0],["1990-10-19",2.7233,2.8368,2.7233,2.7801,15400.0],["1990-10-22",2.7517,2.8368,2.7517,2.8368,24400.0],["1990-10-23",2.78,2.9219,2.78,2.9219,40600.0],["1990-10-24",2.9219,2.9219,2.8652,2.8652,76800.0],["1990-10-25",2.8652,2.9219,2.8652,2.8935,43600.0],["1990-10-26",2.8935,2.8935,2.8935,2.8935,6400.0],["1990-10-29",2.9503,2.9786,2.8652,2.8652,6200.0],["1990-10-30",2.9503,2.9503,2.8652,2.9219,12800.0],["1990-10-31",2.9503,2.9503,2.8652,2.8652,16600.0],["1990-11-01",2.9219,2.9503,2.8652,2.9503,67400.0],["1990-11-02",2.9503,2.9786,2.8935,2.9644,26000.0],["1990-11-05",2.9786,2.9786,2.9219,2.9503,32600.0],["1990-11-06",2.9786,2.9786,2.9219,2.9786,6000.0],["1990-11-07",2.9219,3.007,2.9219,3.007,30800.0],["1990-11-08",2.9655,3.0231,2.9655,2.9655,40400.0],["1990-11-09",2.9655,2.9655,2.9655,2.9655,600.0],["1990-11-12",2.9655,3.0231,2.9655,3.0087,43600.0],["1990-11-13",2.9655,3.0519,2.9655,3.0519,40000.0],["1990-11-14",2.9655,3.0519,2.9655,3.0375,25000.0],["1990-11-15",2.9943,3.0519,2.9943,3.0519,35200.0],["1990-11-16",2.9943,2.9943,2.9655,2.9655,9400.0],["1990-11-19",2.9655,3.0231,2.9367,3.0231,37200.0],["1990-11-20",3.0231,3.0231,2.9079,2.9367,37800.0],["1990-11-21",2.9943,2.9943,2.8792,2.8792,23200.0],["1990-11-23",2.8792,2.9655,2.8792,2.8936,5400.0],["1990-11-26",2.8936,2.9655,2.8936,2.8936,29600.0],["1990-11-27",2.8936,2.9655,2.8936,2.9367,8000.0],["1990-11-28",2.8936,2.8936,2.8936,2.8936,2200.0],["1990-11-29",2.8936,2.9367,2.8936,2.8936,87400.0],["1990-11-30",2.8936,2.9367,2.8504,2.9367,58600.0],["1990-12-03",2.9367,2.9367,2.8504,2.8936,22800.0],["1990-12-04",2.8936,2.9655,2.8504,2.9367,35800.0],["1990-12-05",2.9079,2.9943,2.9079,2.9079,6600.0],["1990-12-06",2.908,3.0231,2.908,3.0087,22200.0],["1990-12-07",2.9655,3.0231,2.9655,2.9943,28800.0],["1990-12-10",2.9943,3.0231,2.9655,2.9655,10400.0],["1990-12-11",3.0231,3.0231,2.9655,2.9943,66400.0],["1990-12-12",2.9655,3.0231,2.9655,2.9655,25600.0],["1990-12-13",2.9943,3.0231,2.9655,3.0231,5600.0],["1990-12-14",2.9655,3.0231,2.9655,3.0231,6000.0],["1990-12-17",2.9655,3.0231,2.9655,3.0231,27400.0],["1990-12-18",2.9367,2.9943,2.9367,2.9367,9800.0],["1990-12-19",2.9655,3.0807,2.9655,3.0231,43800.0],["1990-12-20",3.0231,3.0807,3.0231,3.0231,17600.0],["1990-12-21",3.0231,3.0807,3.0231,3.0807,7400.0],["1990-12-24",3.0231,3.0231,3.0231,3.0231,3600.0],["1990-12-26",3.0231,3.0807,3.0231,3.0231,6800.0],["1990-12-27",3.0807,3.0807,2.9943,2.9943,13800.0],["1990-12-28",2.9943,3.0519,2.9943,3.0519,13400.0],["1990-12-31",3.0519,3.0519,2.8648,2.9079,262000.0],["1991-01-02",2.9079,2.9943,2.9079,2.9367,16800.0],["1991-01-03",2.9943,2.9943,2.8936,2.9079,47000.0],["1991-01-04",2.9079,2.9655,2.8792,2.9367,56000.0],["1991-01-07",2.9367,2.9367,2.8792,2.8792,28200.0],["1991-01-08",2.8792,2.9367,2.8792,2.9079,71600.0],["1991-01-09",2.9367,2.9367,2.8504,2.8504,23200.0],["1991-01-10",2.8504,2.8936,2.8504,2.8792,6800.0],["1991-01-11",2.8792,2.9079,2.8792,2.8792,26400.0],["1991-01-14",2.8504,2.908,2.8504,2.8504,10400.0],["1991-01-15",2.8504,2.8792,2.8504,2.8504,35800.0],["1991-01-16",2.8648,2.9079,2.8504,2.8648,20400.0],["1991-01-17",2.9367,2.9367,2.8504,2.9079,38000.0],["1991-01-18",2.8936,2.908,2.8504,2.8504,35400.0],["1991-01-21",2.8504,2.908,2.8504,2.8504,9600.0],["1991-01-22",2.8504,2.908,2.8504,2.8504,10600.0],["1991-01-23",2.8504,2.9079,2.8504,2.8648,1600.0],["1991-01-24",2.8792,2.9655,2.8792,2.8792,33400.0],["1991-01-25",2.9079,2.9655,2.8792,2.9079,42600.0],["1991-01-28",2.9655,2.9655,2.8792,2.9079,20800.0],["1991-01-29",2.8792,2.9367,2.8792,2.8792,9800.0],["1991-01-30",2.9367,2.9367,2.8792,2.8936,9800.0],["1991-01-31",2.8792,2.9943,2.8792,2.9943,48800.0],["1991-02-01",2.9655,3.0519,2.9655,3.0519,6400.0],["1991-02-04",3.0807,3.0807,2.9655,3.0807,7000.0],["1991-02-05",3.0807,3.0807,2.9943,3.0807,14200.0],["1991-02-06",3.0807,3.0807,2.9943,2.9943,34400.0],["1991-02-07",2.9943,3.0807,2.9943,2.9943,12200.0],["1991-02-08",2.9943,3.0807,2.9655,2.9655,26400.0],["1991-02-11",2.9831,3.0416,2.9831,3.0123,54200.0],["1991-02-12",2.9831,3.0416,2.9831,3.0416,35200.0],["1991-02-13",2.9831,3.0416,2.9831,3.0416,10000.0],["1991-02-14",2.9831,2.9831,2.9831,2.9831,1800.0],["1991-02-15",3.0416,3.0708,2.9831,3.0123,32800.0],["1991-02-19",3.0123,3.1001,3.0123,3.0708,13000.0],["1991-02-20",3.0123,3.0708,3.0123,3.0123,10400.0],["1991-02-21",3.0708,3.0708,3.0123,3.0416,6800.0],["1991-02-22",3.0708,3.0708,3.0416,3.0562,3200.0],["1991-02-25",3.1001,3.1293,3.0416,3.0708,10200.0],["1991-02-26",3.0708,3.1293,3.0708,3.1293,12200.0],["1991-02-27",3.0708,3.1293,3.0708,3.0708,3800.0],["1991-02-28",3.0708,3.1293,3.0708,3.1001,65400.0],["1991-03-01",3.0708,3.1586,3.0416,3.0416,31600.0],["1991-03-04",3.0416,3.1293,3.0416,3.1293,30000.0],["1991-03-05",3.0708,3.1439,3.0708,3.1439,93400.0],["1991-03-06",3.1586,3.1586,3.1001,3.1439,31200.0],["1991-03-07",3.1293,3.1586,3.0708,3.0708,36800.0],["1991-03-08",3.0708,3.1586,3.0708,3.1147,33400.0],["1991-03-11",3.1586,3.1586,3.0708,3.0708,7200.0],["1991-03-12",3.1586,3.1878,3.0708,3.1293,29400.0],["1991-03-13",3.1878,3.1878,3.1001,3.1878,8200.0],["1991-03-14",3.1878,3.2463,3.1001,3.2463,26600.0],["1991-03-15",3.1586,3.2463,3.1586,3.2463,18000.0],["1991-03-18",3.2463,3.2463,3.1878,3.1878,10000.0],["1991-03-19",3.2463,3.2463,3.1586,3.2463,15600.0],["1991-03-20",3.2463,3.2463,3.1586,3.2463,11600.0],["1991-03-21",3.2463,3.2463,3.1586,3.2463,3600.0],["1991-03-22",3.1586,3.2463,3.1586,3.2024,19600.0],["1991-03-25",3.2463,3.2463,3.1586,3.2463,1400.0],["1991-03-26",3.1586,3.2463,3.1586,3.2463,7000.0],["1991-03-27",3.2463,3.2463,3.1586,3.1586,3400.0],["1991-03-28",3.1586,3.2463,3.1586,3.2024,5400.0],["1991-04-01",3.1586,3.2463,3.1586,3.217,12000.0],["1991-04-02",3.1586,3.2755,3.1586,3.2755,24800.0],["1991-04-03",3.217,3.2755,3.1586,3.2755,21800.0],["1991-04-04",3.2755,3.2755,3.1586,3.217,12800.0],["1991-04-05",3.2755,3.2755,3.217,3.2755,6200.0],["1991-04-08",3.217,3.3048,3.217,3.3048,19600.0],["1991-04-09",3.217,3.3048,3.217,3.2755,4200.0],["1991-04-10",3.2463,3.3048,3.217,3.217,20000.0],["1991-04-11",3.3048,3.3048,3.217,3.2463,14200.0],["1991-04-12",3.2463,3.3048,3.2463,3.2463,10600.0],["1991-04-15",3.2755,3.3048,3.217,3.2463,14000.0],["1991-04-16",3.3048,3.334,3.2463,3.2755,30400.0],["1991-04-17",3.3633,3.3925,3.2755,3.3779,16200.0],["1991-04-18",3.334,3.3925,3.334,3.334,10800.0],["1991-04-19",3.3925,3.3925,3.334,3.334,17800.0],["1991-04-22",3.3925,3.3925,3.334,3.334,28000.0],["1991-04-23",3.334,3.3925,3.334,3.3925,10200.0],["1991-04-24",3.334,3.3925,3.334,3.334,12400.0],["1991-04-25",3.334,3.3925,3.334,3.3925,800.0],["1991-04-26",3.3925,3.3925,3.334,3.334,800.0],["1991-04-29",3.334,3.3925,3.334,3.334,9200.0],["1991-04-30",3.2755,3.334,3.2463,3.334,16400.0],["1991-05-01",3.2755,3.334,3.2755,3.3048,15000.0],["1991-05-02",3.334,3.334,3.2755,3.334,8200.0],["1991-05-03",3.2755,3.334,3.2755,3.2755,15200.0],["1991-05-06",3.3048,3.3633,3.3048,3.3633,15800.0],["1991-05-07",3.3048,3.3633,3.2755,3.3194,33600.0],["1991-05-08",3.2755,3.3633,3.2755,3.2755,24000.0],["1991-05-09",3.323,3.412,3.323,3.412,7600.0],["1991-05-10",3.412,3.412,3.323,3.323,9200.0],["1991-05-13",3.412,3.412,3.323,3.323,4400.0],["1991-05-14",3.323,3.412,3.323,3.412,3400.0],["1991-05-15",3.412,3.412,3.323,3.3824,6200.0],["1991-05-16",3.3824,3.3824,3.323,3.323,5600.0],["1991-05-17",3.323,3.412,3.323,3.3824,26400.0],["1991-05-20",3.3527,3.4417,3.3527,3.3824,7200.0],["1991-05-21",3.412,3.412,3.3527,3.3527,5400.0],["1991-05-22",3.412,3.412,3.3527,3.3527,1800.0],["1991-05-23",3.3527,3.412,3.3527,3.3527,3200.0],["1991-05-24",3.3527,3.412,3.3527,3.3527,11000.0],["1991-05-28",3.3527,3.412,3.323,3.323,16200.0],["1991-05-29",3.323,3.3824,3.323,3.3824,1800.0],["1991-05-30",3.3824,3.3824,3.323,3.323,3200.0],["1991-05-31",3.323,3.3824,3.323,3.3824,8000.0],["1991-06-03",3.323,3.3675,3.323,3.323,27600.0],["1991-06-04",3.3378,3.3527,3.3378,3.3527,20600.0],["1991-06-05",3.3824,3.3824,3.323,3.323,75000.0],["1991-06-06",3.323,3.3823,3.323,3.3378,11000.0],["1991-06-07",3.323,3.3675,3.323,3.323,60800.0],["1991-06-10",3.323,3.3824,3.323,3.323,30800.0],["1991-06-11",3.3823,3.3823,3.323,3.3527,26200.0],["1991-06-12",3.2933,3.3527,3.2637,3.2637,69200.0],["1991-06-13",3.323,3.323,3.234,3.234,18800.0],["1991-06-14",3.2933,3.2933,3.2043,3.2043,8600.0],["1991-06-17",3.2043,3.2637,3.2043,3.2637,6000.0],["1991-06-18",3.2637,3.2637,3.1598,3.1598,25600.0],["1991-06-19",3.145,3.1747,3.0857,3.0857,19600.0],["1991-06-20",3.056,3.0857,2.9966,3.056,24800.0],["1991-06-21",3.056,3.0857,2.9966,3.056,9800.0],["1991-06-24",3.0857,3.0857,2.9966,3.0263,26200.0],["1991-06-25",3.056,3.056,2.9966,3.056,24400.0],["1991-06-26",3.0263,3.0263,2.967,3.0263,32800.0],["1991-06-27",2.9373,3.0263,2.9373,2.9373,8600.0],["1991-06-28",2.9373,3.0857,2.9373,3.056,44000.0],["1991-07-01",2.9966,3.0857,2.9966,3.056,12400.0],["1991-07-02",3.056,3.0857,3.0263,3.056,31200.0],["1991-07-03",3.0263,3.0857,3.0263,3.0263,3200.0],["1991-07-05",3.0857,3.0857,3.0263,3.0857,3200.0],["1991-07-08",3.0857,3.0857,3.0115,3.0411,48000.0],["1991-07-09",3.056,3.056,3.0263,3.056,4800.0],["1991-07-10",3.056,3.056,3.0411,3.056,25000.0],["1991-07-11",3.0263,3.145,3.0263,3.145,16200.0],["1991-07-12",3.0857,3.145,3.0857,3.0857,10800.0],["1991-07-15",3.145,3.145,3.0857,3.145,800.0],["1991-07-16",3.0857,3.145,3.0857,3.0857,5400.0],["1991-07-17",3.1005,3.145,3.0857,3.145,76000.0],["1991-07-18",3.145,3.145,3.0857,3.145,15000.0],["1991-07-19",3.1005,3.145,3.1005,3.145,30600.0],["1991-07-22",3.145,3.145,3.1005,3.145,11600.0],["1991-07-23",3.1005,3.145,3.1005,3.145,28000.0],["1991-07-24",3.0857,3.145,3.0857,3.0857,5200.0],["1991-07-25",3.145,3.145,3.0857,3.1153,5400.0],["1991-07-26",3.145,3.145,3.0857,3.145,8200.0],["1991-07-29",3.145,3.2043,3.1153,3.1153,13000.0],["1991-07-30",3.1153,3.2637,3.1153,3.234,20200.0],["1991-07-31",3.1747,3.2637,3.1747,3.2637,10400.0],["1991-08-01",3.2637,3.2637,3.1747,3.2637,16400.0],["1991-08-02",3.1747,3.2933,3.1747,3.1747,13200.0],["1991-08-05",3.2933,3.2933,3.1747,3.2933,10800.0],["1991-08-06",3.2043,3.3824,3.2043,3.3824,36400.0],["1991-08-07",3.3527,3.501,3.3527,3.501,44200.0],["1991-08-08",3.412,3.6494,3.412,3.6494,75000.0],["1991-08-09",3.6975,3.6975,3.5772,3.6374,48600.0],["1991-08-12",3.5472,3.6374,3.5171,3.5171,16400.0],["1991-08-13",3.6073,3.6073,3.5171,3.6073,5000.0],["1991-08-14",3.5171,3.6374,3.5171,3.6374,34600.0],["1991-08-15",3.6073,3.6674,3.5772,3.5772,21400.0],["1991-08-16",3.6374,3.6374,3.5472,3.5472,10800.0],["1991-08-19",3.5171,3.5472,3.457,3.5171,12400.0],["1991-08-20",3.5772,3.5772,3.4871,3.5772,5200.0],["1991-08-21",3.5772,3.5772,3.5171,3.5171,1600.0],["1991-08-22",3.5171,3.5772,3.5171,3.5772,10400.0],["1991-08-23",3.5171,3.5772,3.5171,3.5772,14200.0],["1991-08-26",3.5772,3.5772,3.487,3.487,9000.0],["1991-08-27",3.457,3.5472,3.457,3.5472,10000.0],["1991-08-28",3.5472,3.5472,3.457,3.5472,6200.0],["1991-08-29",3.487,3.5472,3.487,3.487,13600.0],["1991-08-30",3.487,3.5472,3.487,3.5171,12200.0],["1991-09-03",3.5472,3.5472,3.4871,3.5472,20200.0],["1991-09-04",3.487,3.5472,3.487,3.487,25400.0],["1991-09-05",3.5472,3.5472,3.487,3.487,14600.0],["1991-09-06",3.4871,3.5472,3.4871,3.5472,18400.0],["1991-09-09",3.5472,3.5472,3.4871,3.5472,5200.0],["1991-09-10",3.487,3.5472,3.487,3.5321,17400.0],["1991-09-11",3.5472,3.6674,3.4871,3.5772,29600.0],["1991-09-12",3.6975,3.7275,3.6374,3.6975,26400.0],["1991-09-13",3.6374,3.7576,3.6374,3.7275,23000.0],["1991-09-16",3.7576,3.7576,3.6674,3.7275,19800.0],["1991-09-17",3.6674,3.7576,3.6674,3.7275,14200.0],["1991-09-18",3.7576,3.7576,3.6674,3.6674,7200.0],["1991-09-19",3.7576,3.7576,3.6674,3.7275,15600.0],["1991-09-20",3.6674,3.7576,3.6674,3.7426,3600.0],["1991-09-23",3.7576,3.7576,3.6674,3.7275,27600.0],["1991-09-24",3.6674,3.7576,3.6674,3.6975,16200.0],["1991-09-25",3.7576,3.7877,3.6975,3.6975,14800.0],["1991-09-26",3.6975,3.8177,3.6975,3.8177,38800.0],["1991-09-27",3.8177,3.9079,3.7576,3.8478,37400.0],["1991-09-30",3.8177,3.9079,3.8177,3.8177,48800.0],["1991-10-01",3.8177,3.8778,3.8177,3.8778,22200.0],["1991-10-02",3.8177,3.8778,3.8177,3.8628,20600.0],["1991-10-03",3.8177,3.8778,3.8177,3.8177,17000.0],["1991-10-04",3.7877,3.8778,3.7877,3.8478,9200.0],["1991-10-07",3.7877,3.8778,3.7576,3.7576,16800.0],["1991-10-08",3.7877,3.8478,3.7877,3.8478,7000.0],["1991-10-09",3.7877,3.8778,3.7877,3.8478,7000.0],["1991-10-10",3.8778,3.8778,3.7877,3.8478,5400.0],["1991-10-11",3.7877,3.8778,3.7877,3.7877,4000.0],["1991-10-14",3.8778,3.8778,3.7877,3.8778,2400.0],["1991-10-15",3.8778,3.8778,3.7877,3.7877,3400.0],["1991-10-16",3.8778,3.8778,3.7877,3.7877,7200.0],["1991-10-17",3.7877,3.8778,3.7877,3.8778,13600.0],["1991-10-18",3.7877,3.8778,3.7576,3.8478,26800.0],["1991-10-21",3.8478,3.8478,3.7576,3.7576,11400.0],["1991-10-22",3.7576,3.7877,3.6674,3.6674,61000.0],["1991-10-23",3.6674,3.7576,3.5472,3.5472,46000.0],["1991-10-24",3.5472,3.6374,3.3969,3.3969,31200.0],["1991-10-25",3.3969,3.5171,3.3969,3.457,9800.0],["1991-10-28",3.5472,3.5472,3.3969,3.3969,36400.0],["1991-10-29",3.3969,3.487,3.3969,3.487,41200.0],["1991-10-30",3.3969,3.487,3.3969,3.487,14800.0],["1991-10-31",3.487,3.487,3.3969,3.3969,2000.0],["1991-11-01",3.3969,3.487,3.3969,3.3969,5600.0],["1991-11-04",3.3969,3.5772,3.3969,3.5321,39000.0],["1991-11-05",3.5772,3.5772,3.4871,3.5772,5600.0],["1991-11-06",3.5772,3.6073,3.5171,3.5923,23800.0],["1991-11-07",3.6374,3.6374,3.5472,3.6374,12600.0],["1991-11-08",3.5472,3.6073,3.5171,3.6073,10200.0],["1991-11-11",3.5171,3.6073,3.5171,3.5171,7000.0],["1991-11-12",3.6073,3.6073,3.5171,3.6073,5400.0],["1991-11-13",3.5171,3.5772,3.487,3.487,9400.0],["1991-11-14",3.5472,3.5472,3.487,3.487,2200.0],["1991-11-15",3.487,3.5472,3.457,3.457,14800.0],["1991-11-18",3.4269,3.487,3.4269,3.487,6000.0],["1991-11-19",3.4871,3.4871,3.3367,3.4269,43200.0],["1991-11-20",3.3367,3.4269,3.3367,3.3367,4400.0],["1991-11-21",3.4269,3.457,3.3367,3.457,56800.0],["1991-11-22",3.487,3.487,3.3969,3.3969,4400.0],["1991-11-25",3.487,3.487,3.3969,3.487,10400.0],["1991-11-26",3.487,3.5472,3.457,3.5171,22800.0],["1991-11-27",3.5171,3.5772,3.457,3.5171,10800.0],["1991-11-29",3.5171,3.5171,3.5171,3.5171,1200.0],["1991-12-02",3.5171,3.5772,3.5171,3.5772,17200.0],["1991-12-03",3.5772,3.6674,3.5772,3.6524,11200.0],["1991-12-04",3.6674,3.7275,3.6073,3.6975,20600.0],["1991-12-05",3.6674,3.7275,3.6674,3.6824,18200.0],["1991-12-06",3.6674,3.7275,3.6674,3.7275,3600.0],["1991-12-09",3.6674,3.7275,3.6674,3.7275,4000.0],["1991-12-10",3.6674,3.7426,3.6674,3.7426,12600.0],["1991-12-11",3.8177,3.8177,3.7275,3.8177,15400.0],["1991-12-12",3.7576,3.8478,3.7576,3.7576,51600.0],["1991-12-13",3.8177,3.8478,3.7576,3.8478,45400.0],["1991-12-16",3.7877,3.8478,3.7877,3.8478,8600.0],["1991-12-17",3.7877,3.8478,3.7877,3.8478,7000.0],["1991-12-18",3.8478,3.9079,3.8177,3.8628,29800.0],["1991-12-19",3.8478,3.8778,3.8177,3.8778,38600.0],["1991-12-20",3.8177,3.9079,3.8177,3.8778,21000.0],["1991-12-23",3.8478,3.8778,3.8177,3.8778,17400.0],["1991-12-24",3.8177,3.8478,3.6374,3.7275,26000.0],["1991-12-26",3.7275,3.7275,3.6374,3.6374,14800.0],["1991-12-27",3.6374,3.6975,3.6073,3.6073,20200.0],["1991-12-30",3.6073,3.7275,3.6073,3.7275,17600.0],["1991-12-31",3.6674,3.7576,3.6674,3.6674,19200.0],["1992-01-02",3.6674,3.7576,3.6674,3.7275,13000.0],["1992-01-03",3.6674,3.7576,3.6674,3.6674,17400.0],["1992-01-06",3.6674,3.7576,3.6674,3.6674,7800.0],["1992-01-07",3.6674,3.7576,3.6674,3.6674,8200.0],["1992-01-08",3.7576,3.7576,3.7576,3.7576,3000.0],["1992-01-09",3.7576,3.7576,3.6674,3.6674,5600.0],["1992-01-10",3.7275,3.7877,3.6674,3.7275,46600.0],["1992-01-13",3.8177,3.8177,3.7275,3.7576,15200.0],["1992-01-14",3.8177,3.8478,3.7576,3.8478,15200.0],["1992-01-15",3.7877,3.9079,3.7877,3.9079,16200.0],["1992-01-16",3.9079,3.9079,3.7877,3.8778,27400.0],["1992-01-17",3.8478,3.9079,3.8478,3.8778,32800.0],["1992-01-20",3.8778,3.8778,3.7877,3.7877,13600.0],["1992-01-21",3.8778,3.8778,3.7877,3.8778,14400.0],["1992-01-22",3.7877,3.9079,3.7877,3.9079,5000.0],["1992-01-23",3.7877,3.9079,3.7877,3.8478,12000.0],["1992-01-24",3.8478,3.9079,3.8478,3.8778,37600.0],["1992-01-27",3.9079,3.9981,3.8478,3.938,41000.0],["1992-01-28",3.938,4.0281,3.938,4.0131,25400.0],["1992-01-29",3.968,4.0281,3.968,3.9981,16600.0],["1992-01-30",4.0582,4.0582,3.9981,3.9981,9600.0],["1992-01-31",3.9981,4.0582,3.9981,4.0582,12800.0],["1992-02-03",3.9981,4.0883,3.9981,4.0883,29400.0],["1992-02-04",4.0883,4.0883,3.9981,4.0883,5600.0],["1992-02-05",3.9981,4.0883,3.9981,4.0883,46600.0],["1992-02-06",4.0281,4.1484,4.0281,4.0281,13600.0],["1992-02-07",4.0281,4.1484,4.0281,4.0883,6400.0],["1992-02-10",4.0773,4.2294,4.0773,4.2294,33200.0],["1992-02-11",4.1382,4.199,4.1382,4.199,50400.0],["1992-02-12",4.199,4.2294,4.1382,4.1686,32600.0],["1992-02-13",4.2294,4.2294,4.1686,4.2294,3200.0],["1992-02-14",4.2294,4.2294,4.1686,4.2294,21200.0],["1992-02-18",4.1686,4.2295,4.1382,4.1382,17400.0],["1992-02-19",4.1382,4.2295,4.1382,4.1534,21000.0],["1992-02-20",4.199,4.2294,4.1382,4.199,42600.0],["1992-02-21",4.1382,4.199,4.1382,4.199,14800.0],["1992-02-24",4.1382,4.199,4.1077,4.1077,15600.0],["1992-02-25",4.1077,4.1686,4.1077,4.1686,29200.0],["1992-02-26",4.1077,4.1686,4.1077,4.1077,2000.0],["1992-02-27",4.1686,4.1686,4.0773,4.0773,3600.0],["1992-02-28",4.0773,4.1686,4.0773,4.0773,29400.0],["1992-03-02",4.0773,4.1686,4.0773,4.0773,6800.0],["1992-03-03",4.1686,4.1686,4.0773,4.1382,17400.0],["1992-03-04",4.199,4.2142,4.1077,4.199,23800.0],["1992-03-05",4.1686,4.2599,4.1686,4.2599,10400.0],["1992-03-06",4.199,4.2599,4.199,4.2447,36200.0],["1992-03-09",4.199,4.2599,4.199,4.2599,4600.0],["1992-03-10",4.199,4.2599,4.199,4.199,30800.0],["1992-03-11",4.2903,4.3816,4.199,4.2903,64800.0],["1992-03-12",4.2903,4.3816,4.2903,4.3816,12800.0],["1992-03-13",4.2903,4.3359,4.2903,4.2903,10000.0],["1992-03-16",4.2903,4.3816,4.2903,4.2903,7600.0],["1992-03-17",4.412,4.412,4.3207,4.3207,10000.0],["1992-03-18",4.3207,4.412,4.3207,4.3207,13000.0],["1992-03-19",4.412,4.412,4.2599,4.2599,31600.0],["1992-03-20",4.2751,4.3512,4.2599,4.2599,3800.0],["1992-03-23",4.3512,4.3512,4.2599,4.2599,14200.0],["1992-03-24",4.2751,4.3512,4.2599,4.3055,15800.0],["1992-03-25",4.2599,4.2903,4.2599,4.2903,9200.0],["1992-03-26",4.2599,4.3512,4.2294,4.2294,15600.0],["1992-03-27",4.1686,4.2599,4.1686,4.1686,5200.0],["1992-03-30",4.1382,4.2295,4.1077,4.1077,10800.0],["1992-03-31",4.1077,4.2295,4.1077,4.1077,9400.0],["1992-04-01",4.2294,4.2294,4.1077,4.1686,15000.0],["1992-04-02",4.2294,4.2294,4.1077,4.2294,2400.0],["1992-04-03",4.2294,4.2294,4.1077,4.199,7200.0],["1992-04-06",4.1077,4.199,4.1077,4.1077,7800.0],["1992-04-07",4.1077,4.1077,4.1077,4.1077,3000.0],["1992-04-08",4.1077,4.1686,4.1077,4.1686,32800.0],["1992-04-09",4.1686,4.1686,4.1077,4.1077,10800.0],["1992-04-10",4.1686,4.1686,4.1077,4.123,37400.0],["1992-04-13",4.1077,4.1686,4.1077,4.1686,6400.0],["1992-04-14",4.1077,4.2599,4.1077,4.2599,4800.0],["1992-04-15",4.1686,4.2599,4.1686,4.1686,7400.0],["1992-04-16",4.1686,4.2295,4.1077,4.1077,96000.0],["1992-04-20",4.1686,4.1686,4.1077,4.1077,7000.0],["1992-04-21",4.1077,4.1686,4.1077,4.1077,13000.0],["1992-04-22",4.0773,4.1686,4.0165,4.0165,25200.0],["1992-04-23",4.1077,4.1077,3.986,3.986,18400.0],["1992-04-24",3.986,4.1077,3.986,3.986,3400.0],["1992-04-27",3.986,4.0773,3.986,3.986,7400.0],["1992-04-28",4.0773,4.0773,3.986,4.0773,24000.0],["1992-04-29",4.0773,4.0773,3.986,4.0773,16000.0],["1992-04-30",4.1077,4.1077,4.0317,4.0469,172000.0],["1992-05-01",4.0469,4.123,4.0469,4.123,14400.0],["1992-05-04",4.0773,4.1686,4.0773,4.1534,36400.0],["1992-05-05",4.1077,4.2294,4.1077,4.2294,6800.0],["1992-05-06",4.1077,4.2294,4.1077,4.1686,7200.0],["1992-05-07",4.2294,4.2294,4.2294,4.2294,2000.0],["1992-05-08",4.1686,4.199,4.1382,4.1382,3000.0],["1992-05-11",4.1887,4.2503,4.1887,4.2041,66200.0],["1992-05-12",4.1887,4.2811,4.1887,4.2349,15600.0],["1992-05-13",4.1887,4.2811,4.1887,4.2811,3800.0],["1992-05-14",4.1887,4.2811,4.1887,4.1887,4200.0],["1992-05-15",4.1887,4.2811,4.1887,4.1887,3600.0],["1992-05-18",4.2811,4.2811,4.1887,4.1887,13200.0],["1992-05-19",4.1887,4.2503,4.1887,4.2503,3400.0],["1992-05-20",4.1887,4.2503,4.1887,4.2503,6200.0],["1992-05-21",4.1887,4.2195,4.1579,4.2195,32200.0],["1992-05-22",4.1887,4.1887,4.0963,4.1271,8200.0],["1992-05-26",4.1271,4.1887,4.1271,4.1271,24800.0],["1992-05-27",4.1271,4.1887,4.1271,4.1271,13400.0],["1992-05-28",4.1271,4.1887,4.1271,4.1271,6800.0],["1992-05-29",4.1271,4.1887,4.1271,4.1887,12600.0],["1992-06-01",4.1271,4.1887,4.1271,4.1579,18600.0],["1992-06-02",4.2195,4.2503,4.1271,4.2349,15800.0],["1992-06-03",4.1887,4.2811,4.1887,4.2657,12800.0],["1992-06-04",4.1887,4.2811,4.1887,4.2811,3600.0],["1992-06-05",4.3119,4.3119,4.2195,4.2195,4400.0],["1992-06-08",4.2195,4.2811,4.2195,4.2811,54400.0],["1992-06-09",4.2503,4.3119,4.2195,4.2965,36400.0],["1992-06-10",4.3119,4.3119,4.2195,4.2503,20400.0],["1992-06-11",4.2811,4.2811,4.2195,4.2811,9800.0],["1992-06-12",4.2811,4.3119,4.2195,4.2811,25400.0],["1992-06-15",4.3119,4.3119,4.2503,4.3119,9200.0],["1992-06-16",4.2503,4.3119,4.2503,4.3119,11200.0],["1992-06-17",4.2503,4.3119,4.2503,4.2811,9600.0],["1992-06-18",4.3119,4.3119,4.2503,4.2503,8400.0],["1992-06-19",4.2503,4.3119,4.2503,4.2503,4800.0],["1992-06-22",4.2503,4.3119,4.2503,4.3119,9000.0],["1992-06-23",4.3119,4.3119,4.2195,4.3119,22800.0],["1992-06-24",4.2195,4.3735,4.2195,4.3119,21000.0],["1992-06-25",4.3735,4.3735,4.2811,4.3427,1600.0],["1992-06-26",4.3119,4.3427,4.2503,4.2811,10600.0],["1992-06-29",4.2503,4.3427,4.2503,4.2503,10600.0],["1992-06-30",4.2503,4.3427,4.2503,4.2503,16000.0],["1992-07-01",4.2503,4.3427,4.2503,4.2811,18200.0],["1992-07-02",4.3119,4.3119,4.1887,4.2811,29400.0],["1992-07-06",4.1887,4.2503,4.1579,4.2503,6000.0],["1992-07-07",4.1579,4.2503,4.0347,4.0347,23200.0],["1992-07-08",4.0347,4.0963,4.0347,4.0501,39200.0],["1992-07-09",4.0963,4.0963,4.0347,4.0963,16600.0],["1992-07-10",4.0655,4.1271,4.0347,4.1271,28200.0],["1992-07-13",4.1271,4.1887,4.1271,4.1887,11000.0],["1992-07-14",4.0963,4.1887,4.0963,4.1579,9200.0],["1992-07-15",4.0963,4.1887,4.0963,4.1887,4000.0],["1992-07-16",4.0963,4.1887,4.0963,4.0963,4400.0],["1992-07-17",4.0963,4.1271,4.0039,4.0039,14600.0],["1992-07-20",4.0963,4.0963,4.0655,4.0655,2200.0],["1992-07-21",4.0963,4.0963,3.9423,4.0039,6200.0],["1992-07-22",4.0039,4.0963,4.0039,4.0039,8200.0],["1992-07-23",4.0963,4.0963,4.0039,4.0963,11400.0],["1992-07-24",4.0963,4.1271,4.0039,4.0963,24200.0],["1992-07-27",4.0963,4.1887,4.0963,4.1271,12000.0],["1992-07-28",4.2195,4.2195,4.0963,4.2195,11000.0],["1992-07-29",4.2195,4.2195,4.0963,4.0963,19000.0],["1992-07-30",4.1271,4.2195,4.0963,4.1579,10600.0],["1992-07-31",4.1887,4.1887,4.0963,4.0963,3000.0],["1992-08-03",4.0963,4.1887,4.0963,4.0963,25200.0],["1992-08-04",4.1579,4.1579,4.0963,4.1579,20200.0],["1992-08-05",4.0963,4.1887,4.0963,4.1887,5200.0],["1992-08-06",4.1887,4.1887,4.0963,4.0963,2800.0],["1992-08-07",4.0963,4.1579,4.0963,4.1579,2800.0],["1992-08-10",4.1467,4.209,4.1467,4.1467,6800.0],["1992-08-11",4.1467,4.2402,4.1467,4.2402,7400.0],["1992-08-12",4.2402,4.2402,4.1467,4.2402,5000.0],["1992-08-13",4.1467,4.2402,4.1467,4.1778,6000.0],["1992-08-14",4.209,4.2402,4.1467,4.1467,5200.0],["1992-08-17",4.1467,4.2402,4.1467,4.1467,3400.0],["1992-08-18",4.2402,4.2402,4.0531,4.1467,19000.0],["1992-08-19",4.0531,4.1467,4.0531,4.0999,10000.0],["1992-08-20",4.1467,4.1778,4.0843,4.1778,3400.0],["1992-08-21",4.1778,4.1778,4.0843,4.1778,6400.0],["1992-08-24",4.0843,4.1778,4.0843,4.1778,5600.0],["1992-08-25",4.0843,4.1778,4.0843,4.1778,4800.0],["1992-08-26",4.0843,4.1155,3.9596,3.9596,38600.0],["1992-08-27",3.9596,4.0531,3.9596,4.0531,12600.0],["1992-08-28",4.0531,4.0531,3.9596,3.9596,10800.0],["1992-08-31",3.9596,4.0531,3.9596,3.9596,2400.0],["1992-09-01",3.9596,4.0531,3.9596,4.0531,14200.0],["1992-09-02",4.0531,4.0531,3.9284,3.9284,5800.0],["1992-09-03",3.9284,4.1155,3.9284,4.0531,46800.0],["1992-09-04",4.0843,4.1155,4.0219,4.0999,34200.0],["1992-09-08",4.1155,4.1467,4.0531,4.1467,13600.0],["1992-09-09",4.0999,4.209,4.0531,4.1467,26400.0],["1992-09-10",4.1155,4.2714,4.1155,4.2714,89800.0],["1992-09-11",4.2714,4.2714,4.1778,4.2714,93400.0],["1992-09-14",4.1778,4.2714,4.1778,4.209,76000.0],["1992-09-15",4.2714,4.2714,4.1155,4.209,23000.0],["1992-09-16",4.1155,4.1778,4.0843,4.1778,5400.0],["1992-09-17",4.0843,4.1778,4.0843,4.1778,8600.0],["1992-09-18",4.209,4.209,4.0843,4.209,10400.0],["1992-09-21",4.209,4.209,4.0843,4.209,3800.0],["1992-09-22",4.1467,4.1467,4.0843,4.0843,7400.0],["1992-09-23",4.0843,4.1778,4.0843,4.0843,800.0],["1992-09-24",4.1778,4.1778,4.0843,4.0843,4400.0],["1992-09-25",4.0843,4.1778,4.0843,4.1311,10600.0],["1992-09-28",4.0531,4.1467,4.0531,4.0531,2800.0],["1992-09-29",4.1467,4.1778,4.0531,4.1467,12600.0],["1992-09-30",4.1467,4.1778,4.0531,4.1778,5400.0],["1992-10-01",4.1778,4.1778,4.0531,4.1778,5400.0],["1992-10-02",4.1155,4.1778,4.0843,4.1778,6000.0],["1992-10-05",4.1778,4.1778,4.0843,4.1778,6200.0],["1992-10-06",4.1467,4.2402,4.1467,4.1467,5000.0],["1992-10-07",4.1467,4.2402,4.1467,4.2402,7600.0],["1992-10-08",4.1467,4.2402,4.1467,4.2402,9000.0],["1992-10-09",4.2402,4.3337,4.2402,4.3337,20200.0],["1992-10-12",4.3337,4.3337,4.2402,4.2402,4600.0],["1992-10-13",4.2402,4.3337,4.2402,4.3337,9000.0],["1992-10-14",4.2402,4.3337,4.2402,4.2402,4600.0],["1992-10-15",4.2402,4.3025,4.2402,4.2402,2400.0],["1992-10-16",4.2402,4.2714,4.1778,4.1778,19200.0],["1992-10-19",4.2714,4.2714,4.2714,4.2714,1200.0],["1992-10-20",4.2714,4.2714,4.1467,4.2402,6400.0],["1992-10-21",4.1155,4.1467,4.0531,4.0531,9000.0],["1992-10-22",4.0219,4.1467,4.0219,4.1467,4600.0],["1992-10-23",4.1467,4.1467,4.0531,4.0531,3800.0],["1992-10-26",4.0531,4.1467,4.0531,4.1467,7200.0],["1992-10-27",4.0531,4.1467,4.0531,4.1155,4200.0],["1992-10-28",4.1155,4.1467,4.0531,4.1467,3600.0],["1992-10-29",4.0531,4.1778,4.0531,4.1778,2000.0],["1992-10-30",4.1778,4.1778,4.0531,4.1778,5400.0],["1992-11-02",4.1778,4.2402,4.1155,4.1934,12800.0],["1992-11-03",4.2402,4.2402,4.1467,4.2402,18600.0],["1992-11-04",4.1778,4.2402,4.1467,4.2402,15200.0],["1992-11-05",4.1467,4.2402,4.1467,4.1467,10600.0],["1992-11-06",4.1984,4.23,4.0406,4.0722,38600.0],["1992-11-09",4.0406,4.1037,4.009,4.1037,9400.0],["1992-11-10",4.0722,4.0722,3.9775,4.0722,7800.0],["1992-11-11",3.9775,4.0722,3.9459,3.9459,39800.0],["1992-11-12",3.9459,4.0406,3.9459,4.0406,5800.0],["1992-11-13",3.9459,4.0406,3.9143,3.9143,15400.0],["1992-11-16",3.9775,3.9775,3.9143,3.9775,7600.0],["1992-11-17",3.9775,3.9775,3.9143,3.9301,17200.0],["1992-11-18",3.9775,3.9775,3.9143,3.9143,4000.0],["1992-11-19",3.9775,3.9775,3.9143,3.9143,12600.0],["1992-11-20",3.9775,4.009,3.9459,3.9459,8400.0],["1992-11-23",3.9459,4.009,3.9459,4.009,4600.0],["1992-11-24",3.9459,4.009,3.9459,4.009,4600.0],["1992-11-25",4.009,4.009,3.9459,3.9932,16400.0],["1992-11-27",4.009,4.009,3.9775,3.9775,1000.0],["1992-11-30",3.9775,4.1037,3.9775,4.009,11400.0],["1992-12-01",4.1037,4.1037,4.009,4.1037,17600.0],["1992-12-02",4.0406,4.1353,4.0406,4.1195,14000.0],["1992-12-03",4.1353,4.1353,4.0722,4.1037,28600.0],["1992-12-04",4.1353,4.1353,4.0722,4.1353,36000.0],["1992-12-07",4.1353,4.1669,4.0722,4.1669,22000.0],["1992-12-08",4.1037,4.1984,4.1037,4.1037,18200.0],["1992-12-09",4.1037,4.23,4.1037,4.23,8400.0],["1992-12-10",4.23,4.2616,4.1353,4.2616,29800.0],["1992-12-11",4.2616,4.2616,4.1669,4.1669,8800.0],["1992-12-14",4.2616,4.2616,4.1669,4.2616,10400.0],["1992-12-15",4.1669,4.2616,4.1669,4.2616,11600.0],["1992-12-16",4.1669,4.2616,4.1669,4.2458,6600.0],["1992-12-17",4.2616,4.2931,4.1669,4.23,13600.0],["1992-12-18",4.2616,4.2616,4.23,4.2616,9000.0],["1992-12-21",4.23,4.3247,4.23,4.3247,9400.0],["1992-12-22",4.23,4.3247,4.23,4.3247,4000.0],["1992-12-23",4.2931,4.3247,4.23,4.23,30800.0],["1992-12-24",4.1984,4.2931,4.1984,4.1984,1200.0],["1992-12-28",4.1984,4.2931,4.1984,4.2931,17400.0],["1992-12-29",4.2931,4.2931,4.1984,4.1984,6200.0],["1992-12-30",4.2931,4.2931,4.1984,4.1984,7800.0],["1992-12-31",4.1984,4.2931,4.1984,4.1984,5000.0],["1993-01-04",4.1984,4.2931,4.1669,4.2142,48400.0],["1993-01-05",4.23,4.2616,4.1984,4.1984,41600.0],["1993-01-06",4.1984,4.2616,4.1984,4.1984,48600.0],["1993-01-07",4.1984,4.2616,4.1984,4.1984,54600.0],["1993-01-08",4.1984,4.2616,4.1984,4.1984,33200.0],["1993-01-11",4.1984,4.2616,4.1984,4.1984,5800.0],["1993-01-12",4.1984,4.2616,4.1984,4.1984,9800.0],["1993-01-13",4.2616,4.2616,4.1984,4.2616,6200.0],["1993-01-14",4.2142,4.2931,4.1984,4.2616,8400.0],["1993-01-15",4.2616,4.2616,4.1984,4.1984,5600.0],["1993-01-18",4.1984,4.2616,4.1984,4.1984,8600.0],["1993-01-19",4.23,4.3247,4.23,4.23,5800.0],["1993-01-20",4.23,4.3247,4.23,4.3247,13000.0],["1993-01-21",4.23,4.3247,4.23,4.23,3000.0],["1993-01-22",4.23,4.3247,4.23,4.2931,3600.0],["1993-01-25",4.23,4.3247,4.23,4.2931,11600.0],["1993-01-26",4.23,4.3247,4.23,4.3247,5000.0],["1993-01-27",4.23,4.3247,4.23,4.23,21000.0],["1993-01-28",4.23,4.3247,4.23,4.3247,4600.0],["1993-01-29",4.23,4.3247,4.23,4.3247,31200.0],["1993-02-01",4.3247,4.3247,4.23,4.2931,10800.0],["1993-02-02",4.2931,4.3563,4.2931,4.3247,57400.0],["1993-02-03",4.3247,4.4194,4.3247,4.3247,4800.0],["1993-02-04",4.4194,4.4194,4.3247,4.3247,16400.0],["1993-02-05",4.3247,4.4194,4.3247,4.4194,201400.0],["1993-02-08",4.3772,4.4731,4.3772,4.4731,16000.0],["1993-02-09",4.4731,4.4731,4.3772,4.4731,22800.0],["1993-02-10",4.3772,4.4731,4.3772,4.4731,5000.0],["1993-02-11",4.3772,4.4731,4.3772,4.4251,11200.0],["1993-02-12",4.3772,4.4731,4.3772,4.4411,11000.0],["1993-02-16",4.3772,4.4731,4.3772,4.3772,16200.0],["1993-02-17",4.3772,4.4411,4.3772,4.4411,13400.0],["1993-02-18",4.4411,4.4411,4.3772,4.4411,3400.0],["1993-02-19",4.4411,4.4411,4.3772,4.3772,9000.0],["1993-02-22",4.3772,4.4411,4.3772,4.3772,25200.0],["1993-02-23",4.3772,4.4731,4.3772,4.4731,5800.0],["1993-02-24",4.3772,4.4731,4.3772,4.4411,8000.0],["1993-02-25",4.4731,4.537,4.4411,4.4411,17400.0],["1993-02-26",4.4731,4.5689,4.4731,4.5689,25600.0],["1993-03-01",4.5689,4.5689,4.505,4.537,9200.0],["1993-03-02",4.537,4.6328,4.537,4.537,11400.0],["1993-03-03",4.6328,4.6328,4.537,4.6328,56200.0],["1993-03-04",4.6328,4.6328,4.537,4.6328,9000.0],["1993-03-05",4.537,4.6328,4.537,4.6328,10600.0],["1993-03-08",4.5689,4.6328,4.537,4.537,24200.0],["1993-03-09",4.537,4.6328,4.537,4.5689,14600.0],["1993-03-10",4.5689,4.6648,4.5689,4.6648,28800.0],["1993-03-11",4.5689,4.7606,4.5689,4.6807,55000.0],["1993-03-12",4.7606,4.9523,4.6328,4.8565,61800.0],["1993-03-15",4.9523,5.0162,4.9204,4.9204,35400.0],["1993-03-16",5.0162,5.0162,4.9204,5.0162,5400.0],["1993-03-17",4.9204,5.0162,4.9204,5.0162,18200.0],["1993-03-18",4.9204,5.0482,4.9204,4.9204,6000.0],["1993-03-19",5.0482,5.0482,4.9204,4.9204,8000.0],["1993-03-22",4.9204,5.0482,4.9204,4.9204,3200.0],["1993-03-23",4.9204,5.0482,4.9204,4.9204,4600.0],["1993-03-24",4.9204,5.0482,4.9204,5.0482,18400.0],["1993-03-25",5.0482,5.0482,4.9204,5.0482,3400.0],["1993-03-26",5.0482,5.0482,4.9204,4.9523,4800.0],["1993-03-29",4.9204,5.0482,4.9204,5.0482,5200.0],["1993-03-30",4.9204,5.0482,4.9204,4.9843,9600.0],["1993-03-31",5.0482,5.0482,4.9204,4.9523,15000.0],["1993-04-01",5.0482,5.0961,4.9843,5.0482,21200.0],["1993-04-02",5.0482,5.176,5.0482,5.176,15200.0],["1993-04-05",5.0801,5.176,5.0801,5.176,9400.0],["1993-04-06",5.0801,5.2079,5.0801,5.2079,9000.0],["1993-04-07",5.2079,5.2079,5.0801,5.0801,6600.0],["1993-04-08",5.0801,5.2079,5.0801,5.0801,5000.0],["1993-04-12",5.2079,5.2718,5.0801,5.2718,39000.0],["1993-04-13",5.144,5.2718,5.144,5.144,13200.0],["1993-04-14",5.144,5.2718,5.144,5.2718,7000.0],["1993-04-15",5.144,5.2718,5.144,5.2718,3600.0],["1993-04-16",5.144,5.2718,5.0801,5.0961,50000.0],["1993-04-19",5.0801,5.144,5.0162,5.0482,15600.0],["1993-04-20",5.0162,5.1121,5.0162,5.0162,20400.0],["1993-04-21",5.0162,5.0801,4.9843,5.0801,5000.0],["1993-04-22",5.0801,5.0801,4.9843,5.0801,24800.0],["1993-04-23",4.9843,5.0801,4.9523,5.0482,6000.0],["1993-04-26",4.9204,5.0162,4.8565,4.8565,16200.0],["1993-04-27",4.8565,4.9843,4.8565,4.9843,3000.0],["1993-04-28",4.9843,4.9843,4.8565,4.8565,2200.0],["1993-04-29",4.8565,4.9843,4.8565,4.9523,11000.0],["1993-04-30",4.8884,4.9523,4.8884,4.8884,7200.0],["1993-05-03",4.8884,4.9523,4.8884,4.9204,18400.0],["1993-05-04",4.8884,4.9523,4.8884,4.8884,2600.0],["1993-05-05",4.9523,4.9843,4.8884,4.9843,15800.0],["1993-05-06",4.8884,4.9843,4.8884,4.9843,1400.0],["1993-05-07",4.9843,4.9843,4.8884,4.8884,7600.0],["1993-05-10",4.9427,4.9427,4.9427,4.9427,1400.0],["1993-05-11",4.9427,4.975,4.8458,4.975,22200.0],["1993-05-12",4.975,4.975,4.8458,4.975,15800.0],["1993-05-13",4.8458,4.975,4.7812,4.8135,53800.0],["1993-05-14",4.7812,4.9104,4.7812,4.7812,10400.0],["1993-05-17",4.7812,4.9104,4.7812,4.7812,5600.0],["1993-05-18",4.7812,4.8458,4.652,4.652,26600.0],["1993-05-19",4.5873,4.652,4.3289,4.3289,57200.0],["1993-05-20",4.3289,4.4258,4.3289,4.3289,13800.0],["1993-05-21",4.3289,4.4258,4.3289,4.4258,14600.0],["1993-05-24",4.3289,4.4258,4.3289,4.4258,3200.0],["1993-05-25",4.3289,4.4258,4.3289,4.3289,5600.0],["1993-05-26",4.4258,4.4258,4.3289,4.4258,8800.0],["1993-05-27",4.3612,4.4258,4.3289,4.3612,7400.0],["1993-05-28",4.3612,4.3935,4.3612,4.3612,8200.0],["1993-06-01",4.3612,4.4904,4.3612,4.4904,32800.0],["1993-06-02",4.3935,4.5227,4.3935,4.4258,12600.0],["1993-06-03",4.5227,4.5227,4.4258,4.4581,64600.0],["1993-06-04",4.3935,4.4904,4.3935,4.4581,38600.0],["1993-06-07",4.4904,4.4904,4.3935,4.3935,14800.0],["1993-06-08",4.4904,4.4904,4.3935,4.4904,10600.0],["1993-06-09",4.3935,4.5873,4.3935,4.5873,27200.0],["1993-06-10",4.4904,4.5873,4.4904,4.555,17000.0],["1993-06-11",4.4904,4.6196,4.4904,4.6196,27600.0],["1993-06-14",4.6196,4.7489,4.555,4.7489,57000.0],["1993-06-15",4.7812,4.7812,4.6843,4.7812,9800.0],["1993-06-16",4.6843,4.7812,4.6843,4.7812,3000.0],["1993-06-17",4.6843,4.7812,4.6843,4.7166,5800.0],["1993-06-18",4.7812,4.7812,4.6843,4.7812,18600.0],["1993-06-21",4.6843,4.7812,4.6843,4.7812,8400.0],["1993-06-22",4.7812,4.7812,4.6843,4.7489,9800.0],["1993-06-23",4.6843,4.7489,4.6843,4.7166,9400.0],["1993-06-24",4.6843,4.7166,4.6843,4.6843,7800.0],["1993-06-25",4.6843,4.7489,4.5873,4.5873,22800.0],["1993-06-28",4.5873,4.5873,4.3774,4.4581,43000.0],["1993-06-29",4.3935,4.4581,4.3612,4.3612,7600.0],["1993-06-30",4.4258,4.4258,4.3612,4.3612,3400.0],["1993-07-01",4.4258,4.5227,4.3935,4.4258,19400.0],["1993-07-02",4.4258,4.5873,4.4258,4.5066,29000.0],["1993-07-06",4.555,4.555,4.4581,4.4904,6400.0],["1993-07-07",4.5227,4.5873,4.4904,4.4904,2800.0],["1993-07-08",4.4581,4.5227,4.4581,4.5227,18400.0],["1993-07-09",4.3935,4.5227,4.3935,4.5227,4200.0],["1993-07-12",4.5227,4.5227,4.3935,4.3935,7400.0],["1993-07-13",4.5227,4.5227,4.3935,4.3935,5200.0],["1993-07-14",4.3935,4.5227,4.3935,4.5227,37200.0],["1993-07-15",4.5227,4.5227,4.3935,4.5227,2800.0],["1993-07-16",4.4258,4.5227,4.3935,4.3935,4600.0],["1993-07-19",4.3935,4.5227,4.3935,4.5227,6200.0],["1993-07-20",4.3935,4.4581,4.3935,4.4258,8600.0],["1993-07-21",4.4258,4.4581,4.3289,4.4581,27600.0],["1993-07-22",4.3289,4.4581,4.3289,4.4581,1800.0],["1993-07-23",4.3289,4.3289,4.3289,4.3289,3800.0],["1993-07-26",4.4581,4.4581,4.3289,4.3935,3000.0],["1993-07-27",4.4581,4.4581,4.3289,4.4581,6800.0],["1993-07-28",4.3935,4.4904,4.3935,4.3935,10400.0],["1993-07-29",4.4581,4.4581,4.3612,4.3612,38400.0],["1993-07-30",4.3612,4.4581,4.3612,4.3612,5000.0],["1993-08-02",4.4581,4.4581,4.3612,4.3935,11800.0],["1993-08-03",4.3612,4.4581,4.3612,4.4258,12000.0],["1993-08-04",4.4581,4.4581,4.3612,4.4581,6200.0],["1993-08-05",4.4581,4.4581,4.3612,4.3612,8000.0],["1993-08-06",4.4097,4.4581,4.3612,4.3612,10200.0],["1993-08-09",4.5143,4.5143,4.4162,4.4162,3200.0],["1993-08-10",4.4162,4.4816,4.3507,4.4162,29400.0],["1993-08-11",4.3835,4.4489,4.3507,4.4489,9200.0],["1993-08-12",4.4489,4.4489,4.2199,4.318,28400.0],["1993-08-13",4.1872,4.318,4.1872,4.2853,17000.0],["1993-08-16",4.2526,4.318,4.1872,4.318,6200.0],["1993-08-17",4.318,4.3507,4.1217,4.2199,44800.0],["1993-08-18",4.3507,4.3834,4.2526,4.3834,20600.0],["1993-08-19",4.4489,4.4816,4.3507,4.3834,17200.0],["1993-08-20",4.5143,4.5143,4.3507,4.3834,50200.0],["1993-08-23",4.2853,4.3834,4.2526,4.2526,5600.0],["1993-08-24",4.2526,4.3834,4.2526,4.3834,8800.0],["1993-08-25",4.3834,4.4162,4.2853,4.4162,12200.0],["1993-08-26",4.4162,4.5143,4.318,4.4162,33800.0],["1993-08-27",4.4489,4.4489,4.3507,4.3507,8200.0],["1993-08-30",4.3507,4.4162,4.3507,4.3671,35200.0],["1993-08-31",4.4162,4.4162,4.4162,4.4162,30800.0],["1993-09-01",4.4162,4.4816,4.3507,4.4162,17800.0],["1993-09-02",4.4162,4.4816,4.4162,4.4489,19600.0],["1993-09-03",4.547,4.5797,4.4489,4.4816,14200.0],["1993-09-07",4.5797,4.5797,4.4816,4.4816,39400.0],["1993-09-08",4.5797,4.5797,4.4816,4.547,48600.0],["1993-09-09",4.4816,4.547,4.4816,4.5143,72600.0],["1993-09-10",4.547,4.547,4.4816,4.5307,18000.0],["1993-09-13",4.5797,4.5797,4.4816,4.4816,14800.0],["1993-09-14",4.5797,4.5797,4.4816,4.4816,11200.0],["1993-09-15",4.547,4.547,4.4489,4.4489,25200.0],["1993-09-16",4.547,4.547,4.4489,4.4489,4000.0],["1993-09-17",4.547,4.547,4.4489,4.4489,7000.0],["1993-09-20",4.4489,4.547,4.4489,4.4489,4800.0],["1993-09-21",4.547,4.547,4.4489,4.547,16600.0],["1993-09-22",4.4489,4.547,4.4489,4.4489,4200.0],["1993-09-23",4.547,4.547,4.4162,4.4816,92200.0],["1993-09-24",4.4816,4.4816,4.3834,4.3834,35800.0],["1993-09-27",4.3507,4.4162,4.2853,4.3507,61600.0],["1993-09-28",4.2853,4.4489,4.2853,4.3834,26000.0],["1993-09-29",4.4489,4.4489,4.3507,4.3507,12000.0],["1993-09-30",4.4489,4.4489,4.3507,4.3507,51000.0],["1993-10-01",4.4489,4.4489,4.3507,4.3507,6400.0],["1993-10-04",4.3507,4.4489,4.3507,4.3507,6600.0],["1993-10-05",4.4489,4.4489,4.3507,4.4489,5200.0],["1993-10-06",4.4489,4.4489,4.3507,4.3834,24800.0],["1993-10-07",4.3834,4.4489,4.3834,4.3834,16800.0],["1993-10-08",4.3834,4.4489,4.3834,4.3834,9600.0],["1993-10-11",4.4489,4.4489,4.318,4.318,28000.0],["1993-10-12",4.4162,4.4162,4.318,4.318,9800.0],["1993-10-13",4.318,4.4162,4.318,4.318,7800.0],["1993-10-14",4.318,4.3834,4.318,4.3834,10800.0],["1993-10-15",4.3834,4.3834,4.318,4.3834,5600.0],["1993-10-18",4.318,4.4162,4.318,4.4162,6800.0],["1993-10-19",4.3507,4.4162,4.3507,4.4162,8200.0],["1993-10-20",4.3507,4.4162,4.3507,4.4162,4600.0],["1993-10-21",4.3507,4.4162,4.3507,4.3671,15200.0],["1993-10-22",4.3834,4.4489,4.3507,4.3671,26800.0],["1993-10-25",4.4162,4.4162,4.3507,4.3507,10800.0],["1993-10-26",4.4162,4.4162,4.3507,4.4162,6400.0],["1993-10-27",4.3998,4.4162,4.3507,4.3998,29600.0],["1993-10-28",4.3507,4.4162,4.3507,4.4162,16600.0],["1993-10-29",4.3507,4.4162,4.3507,4.4162,11400.0],["1993-11-01",4.4162,4.4162,4.3507,4.3998,7400.0],["1993-11-02",4.3835,4.4489,4.3835,4.4325,58000.0],["1993-11-03",4.3834,4.4325,4.3507,4.3507,18000.0],["1993-11-04",4.3507,4.4162,4.2853,4.318,95200.0],["1993-11-05",4.2853,4.318,4.1872,4.2526,37800.0],["1993-11-08",4.2089,4.3083,4.1757,4.1757,25200.0],["1993-11-09",4.1757,4.2751,4.1757,4.1757,14000.0],["1993-11-10",4.2751,4.2751,4.1757,4.2089,10000.0],["1993-11-11",4.2751,4.2751,4.1757,4.242,58200.0],["1993-11-12",4.1757,4.242,4.0763,4.0763,46400.0],["1993-11-15",4.1757,4.1757,4.0763,4.0763,10400.0],["1993-11-16",4.1426,4.1426,4.0597,4.0763,10800.0],["1993-11-17",4.0763,4.1426,4.0763,4.1426,8200.0],["1993-11-18",4.1426,4.1426,4.0763,4.0763,31400.0],["1993-11-19",4.1426,4.1426,4.0763,4.0763,8400.0],["1993-11-22",4.1426,4.1426,4.0763,4.1426,16000.0],["1993-11-23",4.1426,4.1426,4.0763,4.0763,8000.0],["1993-11-24",4.0763,4.1426,4.0763,4.0763,13800.0],["1993-11-26",4.1426,4.1426,4.1094,4.1426,3400.0],["1993-11-29",4.1094,4.1426,4.0763,4.1094,23800.0],["1993-11-30",4.1426,4.1426,4.0763,4.1426,11400.0],["1993-12-01",4.1426,4.1757,4.0763,4.1426,75800.0],["1993-12-02",4.1757,4.1757,4.1426,4.1426,30800.0],["1993-12-03",4.2089,4.2089,4.1426,4.1591,72000.0],["1993-12-06",4.2089,4.2089,4.1094,4.1094,120400.0],["1993-12-07",4.2089,4.2089,4.1426,4.2089,3800.0],["1993-12-08",4.2089,4.2089,4.1426,4.1426,54800.0],["1993-12-09",4.2089,4.2089,4.1426,4.2089,16800.0],["1993-12-10",4.1426,4.2089,4.1426,4.1426,11200.0],["1993-12-13",4.2089,4.2089,4.1426,4.2089,11400.0],["1993-12-14",4.1426,4.2751,4.1426,4.2751,4400.0],["1993-12-15",4.1426,4.2751,4.1426,4.2751,15000.0],["1993-12-16",4.1757,4.2751,4.1757,4.2751,21800.0],["1993-12-17",4.2089,4.3083,4.2089,4.2751,12200.0],["1993-12-20",4.2089,4.3083,4.2089,4.2089,17600.0],["1993-12-21",4.2089,4.3083,4.2089,4.3083,16200.0],["1993-12-22",4.242,4.3746,4.242,4.2751,40600.0],["1993-12-23",4.3746,4.5071,4.3746,4.4077,40000.0],["1993-12-27",4.4077,4.4077,4.4077,4.4077,4400.0],["1993-12-28",4.5071,4.5071,4.4077,4.4077,1200.0],["1993-12-29",4.4077,4.5403,4.4077,4.4077,3800.0],["1993-12-30",4.5403,4.5403,4.4077,4.474,3200.0],["1993-12-31",4.5071,4.5071,4.4077,4.474,12200.0],["1994-01-03",4.3746,4.474,4.3414,4.4408,26200.0],["1994-01-04",4.3414,4.4408,4.3414,4.3414,20400.0],["1994-01-05",4.4408,4.4408,4.2751,4.2751,29600.0],["1994-01-06",4.3083,4.3083,4.1757,4.242,37200.0],["1994-01-07",4.1426,4.242,4.01,4.1094,50600.0],["1994-01-10",4.0431,4.1426,4.0431,4.1426,25800.0],["1994-01-11",4.0432,4.1426,4.0432,4.126,17600.0],["1994-01-12",4.1757,4.2751,4.1094,4.2089,37400.0],["1994-01-13",4.2751,4.3083,4.2089,4.3083,20400.0],["1994-01-14",4.2089,4.2751,4.1426,4.2751,13200.0],["1994-01-17",4.1426,4.2751,4.1426,4.1426,5400.0],["1994-01-18",4.2751,4.2751,4.1426,4.1426,1600.0],["1994-01-19",4.2751,4.3083,4.2089,4.2751,32000.0],["1994-01-20",4.3746,4.6065,4.242,4.5734,91200.0],["1994-01-21",4.5071,4.59,4.5071,4.5734,106800.0],["1994-01-24",4.5071,4.5734,4.474,4.5734,32000.0],["1994-01-25",4.474,4.5734,4.4077,4.4408,22000.0],["1994-01-26",4.4077,4.5071,4.3746,4.3746,7800.0],["1994-01-27",4.5071,4.5071,4.3746,4.5071,1600.0],["1994-01-28",4.5071,4.5071,4.3746,4.5071,20000.0],["1994-01-31",4.4408,4.5403,4.4408,4.5071,5800.0],["1994-02-01",4.474,4.5403,4.4408,4.4408,7000.0],["1994-02-02",4.4408,4.5403,4.4408,4.5403,2200.0],["1994-02-03",4.5403,4.5734,4.4408,4.474,9000.0],["1994-02-04",4.474,4.5734,4.4408,4.4408,11800.0],["1994-02-07",4.5403,4.5403,4.4408,4.5071,9800.0],["1994-02-08",4.474,4.6065,4.474,4.5071,31600.0],["1994-02-09",4.5313,4.5984,4.4306,4.5313,14000.0],["1994-02-10",4.4306,4.4642,4.397,4.397,9400.0],["1994-02-11",4.397,4.4977,4.397,4.397,12800.0],["1994-02-14",4.397,4.4306,4.3635,4.3635,20200.0],["1994-02-15",4.3635,4.4642,4.3299,4.3299,24800.0],["1994-02-16",4.4642,4.4642,4.2628,4.397,14200.0],["1994-02-17",4.397,4.397,4.2628,4.2628,10200.0],["1994-02-18",4.2628,4.397,4.2628,4.2628,6400.0],["1994-02-22",4.2628,4.3635,4.2628,4.2628,8200.0],["1994-02-23",4.2628,4.3635,4.2628,4.3635,7800.0],["1994-02-24",4.2628,4.3635,4.2628,4.2628,6000.0],["1994-02-25",4.2628,4.2628,4.1621,4.2292,18600.0],["1994-02-28",4.1621,4.2292,4.1621,4.2292,9600.0],["1994-03-01",4.1621,4.2292,4.1621,4.1956,18600.0],["1994-03-02",4.1621,4.2292,4.1285,4.1956,12200.0],["1994-03-03",4.2292,4.2292,4.0278,4.0278,52600.0],["1994-03-04",4.1285,4.1285,3.9607,4.011,69800.0],["1994-03-07",4.0949,4.1956,3.9942,4.1956,82800.0],["1994-03-08",4.1956,4.2963,4.1285,4.1621,28400.0],["1994-03-09",4.1621,4.2963,4.1621,4.1621,1000.0],["1994-03-10",4.2963,4.397,4.2292,4.397,47800.0],["1994-03-11",4.3635,4.4977,4.2963,4.4977,30200.0],["1994-03-14",4.397,4.4977,4.397,4.4977,7400.0],["1994-03-15",4.4977,4.5648,4.397,4.4642,19600.0],["1994-03-16",4.4642,4.5649,4.4642,4.5649,6600.0],["1994-03-17",4.5649,4.5984,4.4977,4.5649,9200.0],["1994-03-18",4.5313,4.5649,4.5313,4.5649,8800.0],["1994-03-21",4.5313,4.5649,4.4977,4.4977,12400.0],["1994-03-22",4.4642,4.5649,4.4642,4.5649,8800.0],["1994-03-23",4.4642,4.5649,4.4642,4.5313,9600.0],["1994-03-24",4.4642,4.5313,4.4306,4.4306,6200.0],["1994-03-25",4.4306,4.4306,4.4306,4.4306,1000.0],["1994-03-28",4.4306,4.4642,4.4306,4.4306,9600.0],["1994-03-29",4.4977,4.4977,4.3635,4.4306,14600.0],["1994-03-30",4.2963,4.397,4.2963,4.2963,7600.0],["1994-03-31",4.2628,4.2628,4.1285,4.2292,24400.0],["1994-04-04",4.1285,4.1956,4.1285,4.1285,7800.0],["1994-04-05",4.1956,4.2963,4.1285,4.2963,15800.0],["1994-04-06",4.2795,4.3299,4.2292,4.2292,10200.0],["1994-04-07",4.2292,4.3635,4.2292,4.2292,4400.0],["1994-04-08",4.3635,4.3635,4.1956,4.1956,4200.0],["1994-04-11",4.1956,4.2963,4.1956,4.1956,4200.0],["1994-04-12",4.1956,4.3635,4.1956,4.2628,8400.0],["1994-04-13",4.3635,4.3635,4.2628,4.3635,2800.0],["1994-04-14",4.2292,4.3299,4.2292,4.2292,1200.0],["1994-04-15",4.3299,4.3299,4.2292,4.3299,6000.0],["1994-04-18",4.2292,4.2292,4.1285,4.1285,15800.0],["1994-04-19",4.1285,4.2292,4.0949,4.1789,11200.0],["1994-04-20",4.0949,4.1956,4.0949,4.0949,6400.0],["1994-04-21",4.0614,4.1956,4.0614,4.1621,6600.0],["1994-04-22",4.1621,4.1621,4.0278,4.0278,8400.0],["1994-04-25",4.1285,4.1285,4.0278,4.0278,22800.0],["1994-04-26",4.0278,4.1285,4.0278,4.1285,3000.0],["1994-04-28",4.1285,4.1956,4.0278,4.1285,23600.0],["1994-04-29",4.1621,4.2628,4.1621,4.2628,3800.0],["1994-05-02",4.2628,4.397,4.2292,4.3802,24000.0],["1994-05-03",4.3635,4.4642,4.3635,4.3635,10200.0],["1994-05-04",4.3635,4.4642,4.3635,4.4306,7600.0],["1994-05-05",4.4306,4.4977,4.4306,4.4306,9000.0],["1994-05-06",4.4306,4.4306,4.3299,4.4306,5000.0],["1994-05-09",4.3531,4.4211,4.251,4.251,17000.0],["1994-05-10",4.3871,4.3871,4.285,4.285,5200.0],["1994-05-11",4.2935,4.319,4.149,4.149,20200.0],["1994-05-12",4.149,4.217,4.115,4.183,6000.0],["1994-05-13",4.115,4.149,4.047,4.047,12600.0],["1994-05-16",4.047,4.149,4.013,4.013,6000.0],["1994-05-17",4.013,4.115,4.013,4.047,6600.0],["1994-05-18",4.132,4.149,4.047,4.149,26800.0],["1994-05-19",4.047,4.183,4.047,4.098,20800.0],["1994-05-20",4.081,4.183,4.081,4.081,8200.0],["1994-05-23",4.183,4.183,4.047,4.047,4200.0],["1994-05-24",4.098,4.149,4.047,4.149,9400.0],["1994-05-25",4.081,4.149,4.047,4.149,3800.0],["1994-05-26",4.047,4.217,4.047,4.217,24200.0],["1994-05-27",4.081,4.217,4.081,4.217,53200.0],["1994-05-31",4.217,4.3871,4.217,4.3871,29200.0],["1994-06-01",4.285,4.285,4.251,4.251,18200.0],["1994-06-02",4.251,4.319,4.251,4.319,7800.0],["1994-06-03",4.251,4.319,4.251,4.319,7600.0],["1994-06-06",4.251,4.4211,4.251,4.3871,62600.0],["1994-06-07",4.3531,4.4551,4.3531,4.3531,7400.0],["1994-06-08",4.3531,4.4211,4.3531,4.4211,6200.0],["1994-06-09",4.3531,4.4211,4.3531,4.4211,7200.0],["1994-06-10",4.4211,4.4551,4.3531,4.3531,22000.0],["1994-06-13",4.4891,4.4891,4.3531,4.3531,5400.0],["1994-06-14",4.3531,4.5911,4.3531,4.4891,51200.0],["1994-06-15",4.4891,4.5911,4.4891,4.4891,12200.0],["1994-06-16",4.4891,4.5571,4.4891,4.5571,33000.0],["1994-06-17",4.5571,4.5911,4.4891,4.5911,15600.0],["1994-06-20",4.5571,4.5571,4.4891,4.5401,60600.0],["1994-06-21",4.4891,4.6251,4.4891,4.4891,104600.0],["1994-06-22",4.5911,4.5911,4.4891,4.5401,8800.0],["1994-06-23",4.5231,4.5401,4.4381,4.4551,32000.0],["1994-06-24",4.3701,4.3701,4.3701,4.3701,1400.0],["1994-06-27",4.4211,4.4211,4.285,4.319,3400.0],["1994-06-28",4.319,4.4551,4.319,4.319,3800.0],["1994-06-29",4.319,4.319,4.319,4.319,9000.0],["1994-06-30",4.319,4.3531,4.251,4.319,16400.0],["1994-07-01",4.319,4.4211,4.251,4.4211,13400.0],["1994-07-05",4.4211,4.4211,4.285,4.336,10600.0],["1994-07-06",4.319,4.4211,4.319,4.319,5600.0],["1994-07-07",4.319,4.3871,4.319,4.3531,28200.0],["1994-07-08",4.319,4.4041,4.319,4.319,11000.0],["1994-07-11",4.319,4.4211,4.319,4.319,6800.0],["1994-07-12",4.319,4.4211,4.319,4.3531,20200.0],["1994-07-13",4.285,4.3871,4.285,4.319,3200.0],["1994-07-14",4.285,4.3871,4.251,4.3871,9200.0],["1994-07-15",4.285,4.285,4.183,4.285,24800.0],["1994-07-18",4.2765,4.285,4.081,4.081,35800.0],["1994-07-19",4.081,4.217,4.081,4.149,2000.0],["1994-07-20",4.081,4.217,4.081,4.081,800.0],["1994-07-21",4.081,4.217,4.081,4.081,5600.0],["1994-07-22",4.217,4.217,4.081,4.217,7000.0],["1994-07-25",4.081,4.217,4.081,4.217,6800.0],["1994-07-26",4.217,4.217,4.081,4.149,6600.0],["1994-07-27",4.149,4.149,4.047,4.149,15800.0],["1994-07-28",4.149,4.149,4.047,4.081,8800.0],["1994-07-29",4.149,4.149,4.081,4.149,12000.0],["1994-08-01",4.149,4.183,4.081,4.183,8000.0],["1994-08-02",4.115,4.319,4.115,4.217,59600.0],["1994-08-03",4.319,4.319,4.217,4.319,9800.0],["1994-08-04",4.217,4.319,4.217,4.319,9000.0],["1994-08-05",4.251,4.319,4.217,4.319,600.0],["1994-08-08",4.217,4.319,4.217,4.217,1600.0],["1994-08-09",4.3453,4.4143,4.3108,4.4143,10200.0],["1994-08-10",4.3108,4.4143,4.3108,4.4143,4800.0],["1994-08-11",4.3108,4.3798,4.2763,4.2763,31800.0],["1994-08-12",4.2763,4.3798,4.2763,4.3281,5000.0],["1994-08-15",4.3108,4.3798,4.2419,4.3798,18200.0],["1994-08-16",4.2419,4.3798,4.2419,4.3798,3000.0],["1994-08-17",4.2419,4.2419,4.2419,4.2419,5200.0],["1994-08-18",4.2419,4.3798,4.2419,4.3194,3800.0],["1994-08-19",4.2763,4.3798,4.2763,4.2763,3600.0],["1994-08-22",4.285,4.3453,4.2763,4.2763,12600.0],["1994-08-23",4.3798,4.4143,4.2763,4.4143,15800.0],["1994-08-24",4.3108,4.3626,4.3108,4.3108,5600.0],["1994-08-25",4.4143,4.4488,4.3108,4.4143,30600.0],["1994-08-26",4.3798,4.3798,4.3798,4.3798,5800.0],["1994-08-29",4.5177,4.5177,4.4143,4.5177,2400.0],["1994-08-30",4.4143,4.5177,4.4143,4.5177,5000.0],["1994-08-31",4.4143,4.5177,4.4143,4.5177,5800.0],["1994-09-01",4.4143,4.5177,4.4143,4.5005,12200.0],["1994-09-02",4.4143,4.466,4.4143,4.466,2600.0],["1994-09-06",4.4143,4.5177,4.4143,4.4143,2400.0],["1994-09-07",4.4143,4.5867,4.4143,4.5867,26600.0],["1994-09-08",4.4833,4.4833,4.4833,4.4833,6000.0],["1994-09-09",4.5867,4.5867,4.4833,4.5522,26400.0],["1994-09-12",4.4833,4.5522,4.4833,4.4833,4000.0],["1994-09-13",4.4833,4.6212,4.4833,4.5522,29200.0],["1994-09-14",4.5522,4.6557,4.5522,4.5522,15000.0],["1994-09-15",4.6557,4.6557,4.5522,4.6557,16600.0],["1994-09-16",4.6557,4.6557,4.5522,4.6557,57000.0],["1994-09-19",4.5522,4.5867,4.5177,4.5695,41000.0],["1994-09-20",4.4833,4.5867,4.4833,4.5005,13400.0],["1994-09-21",4.4833,4.6212,4.4833,4.5522,19600.0],["1994-09-22",4.5177,4.6212,4.5177,4.6212,13400.0],["1994-09-23",4.5177,4.7247,4.5177,4.6902,67600.0],["1994-09-26",4.6902,4.7247,4.6557,4.6557,30200.0],["1994-09-27",4.6557,4.6902,4.6557,4.6557,6000.0],["1994-09-28",4.6557,4.7936,4.6557,4.6902,24600.0],["1994-09-29",4.6557,4.7592,4.6557,4.6557,43200.0],["1994-09-30",4.6902,4.7591,4.6557,4.6902,47400.0],["1994-10-03",4.7936,4.7936,4.6902,4.7419,16000.0],["1994-10-04",4.6902,4.7247,4.6557,4.7247,32000.0],["1994-10-05",4.6557,4.7936,4.6557,4.7591,22600.0],["1994-10-06",4.7936,4.7936,4.6902,4.7419,6800.0],["1994-10-07",4.6902,4.7936,4.6557,4.6902,7600.0],["1994-10-10",4.6902,4.7074,4.6557,4.6557,600.0],["1994-10-11",4.6557,4.7592,4.6557,4.6557,43400.0],["1994-10-12",4.7591,4.7591,4.6557,4.6902,12000.0],["1994-10-13",4.6902,4.7591,4.6557,4.6902,19200.0],["1994-10-14",4.6557,4.6557,4.6557,4.6557,4000.0],["1994-10-17",4.6557,4.7247,4.6557,4.6902,47800.0],["1994-10-18",4.6212,4.6729,4.6212,4.6212,4800.0],["1994-10-19",4.6212,4.7591,4.6212,4.7591,16600.0],["1994-10-20",4.6557,4.6902,4.6557,4.6557,4200.0],["1994-10-21",4.6557,4.7592,4.6557,4.6557,6800.0],["1994-10-24",4.6557,4.7591,4.6212,4.6902,21800.0],["1994-10-25",4.6212,4.6902,4.5867,4.5867,2400.0],["1994-10-26",4.591,4.591,4.4488,4.4488,24400.0],["1994-10-27",4.4143,4.5177,4.4143,4.5177,8000.0],["1994-10-28",4.4488,4.4488,4.4488,4.4488,6400.0],["1994-10-31",4.4488,4.5522,4.4488,4.5005,5800.0],["1994-11-01",4.4488,4.5522,4.4488,4.4833,19800.0],["1994-11-02",4.4488,4.4488,4.4488,4.4488,2800.0],["1994-11-03",4.4488,4.4833,4.4488,4.4488,6000.0],["1994-11-04",4.3453,4.4143,4.3453,4.3453,5800.0],["1994-11-07",4.4143,4.4143,4.3453,4.3453,4200.0],["1994-11-08",4.4054,4.4054,4.3355,4.3355,10800.0],["1994-11-09",4.3355,4.4404,4.3355,4.4404,3000.0],["1994-11-10",4.3355,4.4404,4.3355,4.4404,10000.0],["1994-11-11",4.3705,4.4142,4.3705,4.3705,15200.0],["1994-11-14",4.3355,4.4579,4.3355,4.3355,7000.0],["1994-11-15",4.3355,4.3705,4.2306,4.2306,18800.0],["1994-11-16",4.3355,4.3355,4.2306,4.3355,10000.0],["1994-11-17",4.3355,4.3705,4.2656,4.3355,31400.0],["1994-11-18",4.3355,4.4054,4.3006,4.3355,52000.0],["1994-11-21",4.3006,4.4054,4.3006,4.4054,3200.0],["1994-11-22",4.3006,4.3006,4.2656,4.3006,15400.0],["1994-11-23",4.1607,4.2306,4.1607,4.2306,3800.0],["1994-11-25",4.2306,4.3355,4.2306,4.3006,15200.0],["1994-11-28",4.3705,4.3705,4.3006,4.3705,8800.0],["1994-11-29",4.4054,4.4754,4.4054,4.4054,2400.0],["1994-11-30",4.5103,4.5103,4.4054,4.4054,1800.0],["1994-12-01",4.4404,4.5103,4.4404,4.5103,9200.0],["1994-12-02",4.4754,4.6502,4.4754,4.6502,13000.0],["1994-12-05",4.5803,4.7551,4.5803,4.7026,27600.0],["1994-12-06",4.6852,4.7551,4.6852,4.7551,17200.0],["1994-12-07",4.6852,4.7376,4.6852,4.7026,63000.0],["1994-12-08",4.6852,4.7201,4.6852,4.6852,79600.0],["1994-12-09",4.6852,4.7201,4.6152,4.6152,49000.0],["1994-12-12",4.6152,4.7201,4.5453,4.6502,16800.0],["1994-12-13",4.6502,4.6502,4.5103,4.5103,19200.0],["1994-12-14",4.5453,4.5803,4.5103,4.5803,15400.0],["1994-12-15",4.5103,4.6152,4.5103,4.6152,15400.0],["1994-12-16",4.5453,4.6502,4.5453,4.6152,56200.0],["1994-12-19",4.6152,4.6502,4.5803,4.5803,25200.0],["1994-12-20",4.554,4.6502,4.5191,4.6152,25800.0],["1994-12-21",4.5103,4.6152,4.5103,4.5191,11000.0],["1994-12-22",4.5103,4.6152,4.5103,4.5103,3800.0],["1994-12-23",4.5103,4.6152,4.5103,4.5103,2000.0],["1994-12-27",4.5103,4.5628,4.5103,4.5628,3000.0],["1994-12-28",4.5803,4.6502,4.5103,4.5453,91800.0],["1994-12-29",4.5453,4.6152,4.5453,4.6152,4800.0],["1994-12-30",4.5453,4.6152,4.5453,4.5453,14200.0],["1995-01-03",4.5453,4.6152,4.5453,4.5628,99800.0],["1995-01-04",4.5453,4.554,4.5453,4.554,2600.0],["1995-01-05",4.5453,4.5453,4.4404,4.5453,12200.0],["1995-01-06",4.4754,4.5453,4.4754,4.5453,93600.0],["1995-01-09",4.5453,4.5453,4.5453,4.5453,0.0],["1995-01-10",4.5103,4.6152,4.5103,4.5628,9600.0],["1995-01-11",4.5628,4.6152,4.5191,4.5453,34000.0],["1995-01-12",4.5103,4.6152,4.5103,4.5103,13400.0],["1995-01-13",4.5103,4.5803,4.5103,4.5803,5400.0],["1995-01-16",4.5803,4.5803,4.5103,4.5453,24600.0],["1995-01-17",4.5103,4.5803,4.5103,4.5803,6200.0],["1995-01-18",4.5103,4.5803,4.5103,4.5803,9000.0],["1995-01-19",4.5803,4.5803,4.5803,4.5803,600.0],["1995-01-20",4.5103,4.5803,4.5103,4.5803,5600.0],["1995-01-23",4.5803,4.5803,4.5103,4.5103,2200.0],["1995-01-24",4.5803,4.5803,4.4754,4.5628,5600.0],["1995-01-25",4.4754,4.5977,4.4754,4.5453,37800.0],["1995-01-26",4.5803,4.6502,4.5803,4.5803,7600.0],["1995-01-27",4.6502,4.6852,4.5803,4.6852,27800.0],["1995-01-30",4.7201,4.7201,4.6502,4.7201,1200.0],["1995-01-31",4.7201,4.7201,4.6502,4.7026,21600.0],["1995-02-01",4.6502,4.79,4.6502,4.7551,62200.0],["1995-02-02",4.79,4.79,4.6852,4.6852,6800.0],["1995-02-03",4.79,4.825,4.6852,4.825,31200.0],["1995-02-06",4.7201,4.825,4.7201,4.825,16800.0],["1995-02-07",4.6852,4.79,4.6502,4.6502,15000.0],["1995-02-08",4.7201,4.7201,4.6502,4.7201,1600.0],["1995-02-09",4.7116,4.747,4.6762,4.6762,20000.0],["1995-02-10",4.6762,4.747,4.6408,4.6408,7400.0],["1995-02-13",4.6408,4.7116,4.6408,4.6762,16800.0],["1995-02-14",4.7116,4.7116,4.6408,4.6408,3000.0],["1995-02-15",4.7116,4.747,4.6408,4.747,15600.0],["1995-02-16",4.6762,4.747,4.6762,4.6762,3800.0],["1995-02-17",4.6762,4.6762,4.6762,4.6762,2400.0],["1995-02-21",4.6762,4.747,4.6762,4.6762,4000.0],["1995-02-22",4.6053,4.7116,4.6053,4.7116,5200.0],["1995-02-23",4.6053,4.6762,4.6053,4.6762,13800.0],["1995-02-24",4.6053,4.6762,4.6053,4.6098,8800.0],["1995-02-27",4.6053,4.6762,4.5699,4.6762,25800.0],["1995-02-28",4.7116,4.7116,4.6053,4.7116,22600.0],["1995-03-01",4.7116,4.7116,4.6053,4.7116,18200.0],["1995-03-02",4.6053,4.7116,4.6053,4.7116,18600.0],["1995-03-03",4.7116,4.7116,4.6408,4.6408,1800.0],["1995-03-06",4.6762,4.6762,4.6408,4.6762,15000.0],["1995-03-07",4.6408,4.7116,4.6408,4.6762,12200.0],["1995-03-08",4.6408,4.7825,4.6408,4.747,33200.0],["1995-03-09",4.7116,4.8179,4.7116,4.8179,2400.0],["1995-03-10",4.7116,4.8179,4.7116,4.7116,2800.0],["1995-03-13",4.8179,4.8179,4.7116,4.8179,25200.0],["1995-03-14",4.747,4.8887,4.747,4.7825,37200.0],["1995-03-15",4.8887,4.8887,4.7825,4.7825,6600.0],["1995-03-16",4.7825,4.9596,4.7825,4.9242,42600.0],["1995-03-17",4.8887,4.9596,4.8887,4.8887,45200.0],["1995-03-20",4.8888,4.9596,4.8888,4.9596,10600.0],["1995-03-21",4.8887,4.9242,4.8887,4.9242,6400.0],["1995-03-22",4.8887,4.8887,4.8887,4.8887,3800.0],["1995-03-23",4.8533,4.9596,4.8533,4.9065,10200.0],["1995-03-24",4.9596,4.9596,4.8533,4.9596,6800.0],["1995-03-27",4.8533,4.8887,4.8179,4.8887,9800.0],["1995-03-28",4.8179,4.8887,4.8179,4.8356,4200.0],["1995-03-29",4.8887,4.8887,4.7825,4.8533,13800.0],["1995-03-30",4.8356,4.8356,4.7825,4.7825,4600.0],["1995-03-31",4.7825,4.8887,4.7825,4.8887,13200.0],["1995-04-03",4.7825,4.9596,4.7825,4.9596,37200.0],["1995-04-04",4.8887,4.9596,4.8887,4.9419,10200.0],["1995-04-05",4.9596,4.9596,4.8887,4.8887,12400.0],["1995-04-06",4.8888,4.9596,4.8888,4.9596,11200.0],["1995-04-07",4.8888,4.9596,4.8888,4.9596,4800.0],["1995-04-10",4.8888,4.9596,4.8888,4.9596,9400.0],["1995-04-11",4.9596,4.9596,4.8887,4.8887,8600.0],["1995-04-12",4.8887,4.8887,4.8356,4.8356,9000.0],["1995-04-13",4.8887,4.8887,4.8179,4.8887,11200.0],["1995-04-17",4.8179,4.8887,4.8179,4.8179,5600.0],["1995-04-18",4.8887,4.8887,4.7293,4.7293,11000.0],["1995-04-19",4.8179,4.8179,4.6053,4.6762,13600.0],["1995-04-20",4.5345,4.6408,4.5345,4.5345,11000.0],["1995-04-21",4.6053,4.6053,4.5168,4.5699,25000.0],["1995-04-24",4.4991,4.5699,4.4991,4.5522,3800.0],["1995-04-25",4.5699,4.5699,4.4459,4.4991,16600.0],["1995-04-26",4.4282,4.747,4.4282,4.6408,41400.0],["1995-04-27",4.6408,4.747,4.6408,4.6408,1800.0],["1995-04-28",4.6408,4.747,4.6408,4.6762,2400.0],["1995-05-01",4.747,4.9153,4.747,4.9153,29800.0],["1995-05-02",4.8179,4.9242,4.8179,4.8179,20200.0],["1995-05-03",4.8179,4.9242,4.8179,4.8179,5000.0],["1995-05-04",4.8887,4.8887,4.7825,4.7825,3600.0],["1995-05-05",4.7825,4.8533,4.7825,4.8533,6200.0],["1995-05-08",4.7116,4.747,4.7116,4.747,1800.0],["1995-05-09",4.7743,4.882,4.7743,4.7743,5200.0],["1995-05-10",4.7743,4.8461,4.7743,4.8102,6000.0],["1995-05-11",4.7743,4.8102,4.5948,4.5948,21800.0],["1995-05-12",4.5948,4.5948,4.5948,4.5948,6000.0],["1995-05-15",4.5948,4.7025,4.5948,4.7025,9000.0],["1995-05-16",4.7025,4.7025,4.523,4.523,38200.0],["1995-05-17",4.523,4.6307,4.523,4.6307,4200.0],["1995-05-18",4.523,4.6307,4.5051,4.5589,13400.0],["1995-05-19",4.523,4.523,4.4154,4.4154,16400.0],["1995-05-22",4.523,4.5948,4.523,4.523,27400.0],["1995-05-23",4.5948,4.5948,4.4871,4.4871,18400.0],["1995-05-24",4.4872,4.5589,4.4872,4.523,4400.0],["1995-05-25",4.4871,4.5589,4.4871,4.4871,4000.0],["1995-05-26",4.4871,4.5589,4.4871,4.4871,17200.0],["1995-05-30",4.4871,4.5589,4.4871,4.4871,5600.0],["1995-05-31",4.4871,4.5589,4.4871,4.4871,41000.0],["1995-06-01",4.5589,4.5589,4.4871,4.5589,9800.0],["1995-06-02",4.5589,4.5589,4.4872,4.523,12000.0],["1995-06-05",4.523,4.5948,4.523,4.523,49000.0],["1995-06-06",4.523,4.6307,4.523,4.5589,40000.0],["1995-06-07",4.5589,4.6666,4.5589,4.5589,23200.0],["1995-06-08",4.523,4.6307,4.523,4.5589,33600.0],["1995-06-09",4.6307,4.6307,4.523,4.5948,38200.0],["1995-06-12",4.6307,4.7384,4.523,4.6307,37600.0],["1995-06-13",4.7384,4.7384,4.6307,4.6307,11000.0],["1995-06-14",4.7384,4.7384,4.6307,4.7384,4800.0],["1995-06-15",4.6666,4.8461,4.6307,4.7384,48000.0],["1995-06-16",4.8461,4.8461,4.7384,4.7384,38400.0],["1995-06-19",4.7384,4.8416,4.7384,4.7384,4600.0],["1995-06-20",4.7384,4.8461,4.7384,4.7743,14600.0],["1995-06-21",4.7384,4.8461,4.7384,4.7384,6800.0],["1995-06-22",4.8461,4.8461,4.7384,4.8461,19400.0],["1995-06-23",4.7384,4.8102,4.6307,4.7384,52400.0],["1995-06-26",4.6307,4.7384,4.6307,4.7205,44400.0],["1995-06-27",4.7025,4.7743,4.6666,4.7025,12600.0],["1995-06-28",4.8102,4.8102,4.7025,4.7025,1800.0],["1995-06-29",4.7025,4.7564,4.7025,4.7025,7600.0],["1995-06-30",4.7564,4.8461,4.7025,4.8461,20000.0],["1995-07-03",4.7923,4.8461,4.7384,4.8461,11000.0],["1995-07-05",4.8461,4.8461,4.7384,4.7743,19000.0],["1995-07-06",4.8461,4.8461,4.7384,4.8102,85000.0],["1995-07-07",4.7743,4.8461,4.7743,4.8461,324400.0],["1995-07-10",4.7743,4.8282,4.7743,4.7743,15200.0],["1995-07-11",4.7743,4.882,4.7743,4.8102,14200.0],["1995-07-12",4.8102,4.9179,4.7743,4.8282,12400.0],["1995-07-13",4.7743,4.9179,4.7743,4.882,23000.0],["1995-07-14",4.8461,4.9538,4.8461,4.8461,10400.0],["1995-07-17",4.8461,4.9538,4.8461,4.882,12400.0],["1995-07-18",4.8461,4.9179,4.6666,4.6846,60200.0],["1995-07-19",4.7384,4.7384,4.6666,4.7025,40600.0],["1995-07-20",4.7384,4.7384,4.6666,4.7025,40000.0],["1995-07-21",4.6666,4.6666,4.6666,4.6666,22000.0],["1995-07-24",4.7384,4.7384,4.6666,4.7384,46200.0],["1995-07-25",4.6666,4.7384,4.6666,4.7025,104600.0],["1995-07-26",4.7025,4.7384,4.6666,4.6666,72600.0],["1995-07-27",4.7025,4.7025,4.6307,4.7025,77000.0],["1995-07-28",4.6307,4.7025,4.6307,4.7025,12800.0],["1995-07-31",4.6307,4.7025,4.6307,4.7025,5800.0],["1995-08-01",4.6307,4.7025,4.6307,4.7025,11200.0],["1995-08-02",4.6307,4.7384,4.6307,4.6307,2800.0],["1995-08-03",4.6307,4.8461,4.6307,4.8461,55200.0],["1995-08-04",4.7384,4.8461,4.7384,4.7384,11800.0],["1995-08-07",4.9179,4.9179,4.8461,4.882,10000.0],["1995-08-08",4.8461,4.9179,4.8461,4.8461,1800.0],["1995-08-09",4.8461,4.9179,4.8461,4.9179,3800.0],["1995-08-10",4.8461,4.8461,4.8461,4.8461,1400.0],["1995-08-11",4.9101,4.9829,4.8738,4.9465,9200.0],["1995-08-14",4.8738,4.9465,4.8374,4.8374,15200.0],["1995-08-15",4.8374,4.9465,4.8374,4.8374,2000.0],["1995-08-16",4.9465,4.9465,4.7646,4.7646,16000.0],["1995-08-17",4.801,4.8738,4.801,4.8738,23200.0],["1995-08-18",4.7646,4.8374,4.7646,4.8374,8000.0],["1995-08-21",4.8374,4.8374,4.7828,4.8374,4400.0],["1995-08-22",4.7828,4.8374,4.7828,4.7828,3600.0],["1995-08-23",4.7828,4.8738,4.7828,4.801,17400.0],["1995-08-24",4.9101,4.9465,4.8374,4.8738,28000.0],["1995-08-25",4.8738,4.9829,4.8738,4.9829,5000.0],["1995-08-28",4.8738,4.9829,4.8738,4.8738,2800.0],["1995-08-29",4.8738,4.9101,4.8738,4.9101,4000.0],["1995-08-30",4.8738,4.9101,4.8374,4.8374,26200.0],["1995-08-31",4.9101,4.9101,4.8374,4.8374,1800.0],["1995-09-01",4.8556,4.9101,4.8374,4.8374,13800.0],["1995-09-05",4.8374,4.9101,4.8374,4.8374,6600.0],["1995-09-06",4.9101,4.9101,4.8374,4.9101,14000.0],["1995-09-07",4.8374,4.9101,4.8374,4.8374,14400.0],["1995-09-08",4.8374,4.9465,4.8374,4.8374,6000.0],["1995-09-11",4.9465,4.9829,4.892,4.9465,21600.0],["1995-09-12",4.9829,5.0192,4.8919,4.9647,17800.0],["1995-09-13",4.9465,5.0192,4.9465,5.0011,39400.0],["1995-09-14",4.9465,5.0192,4.9465,5.0011,16000.0],["1995-09-15",5.0193,5.1284,4.9465,5.1284,57000.0],["1995-09-18",5.0192,5.1284,5.0192,5.0556,28000.0],["1995-09-19",5.0193,5.1284,5.0193,5.0193,24800.0],["1995-09-20",5.0193,5.0738,5.0193,5.0193,24800.0],["1995-09-21",4.9829,5.092,4.9829,5.092,2600.0],["1995-09-22",4.9829,5.0193,4.9465,4.9465,9600.0],["1995-09-25",4.9101,5.0192,4.9101,4.9829,9800.0],["1995-09-26",4.9829,5.0193,4.9101,4.9283,10600.0],["1995-09-27",4.9101,5.0193,4.9101,4.9101,10200.0],["1995-09-28",4.9101,5.0193,4.9101,4.9101,9200.0],["1995-09-29",5.0192,5.0556,4.9829,4.9829,12200.0],["1995-10-02",4.9829,5.092,4.9829,5.0556,16600.0],["1995-10-03",5.0193,5.092,5.0193,5.0374,9400.0],["1995-10-04",5.0374,5.092,5.0374,5.092,8200.0],["1995-10-05",5.0374,5.092,5.0374,5.0374,13000.0],["1995-10-06",5.0374,5.092,5.0374,5.0374,15200.0],["1995-10-09",5.0374,5.0556,4.9829,4.9829,24000.0],["1995-10-10",4.9829,5.0556,4.9829,4.9829,20800.0],["1995-10-11",5.0192,5.0738,5.0192,5.0738,8400.0],["1995-10-12",5.092,5.092,5.0193,5.0374,34400.0],["1995-10-13",5.0193,5.0738,5.0193,5.0193,4000.0],["1995-10-16",4.9829,5.0738,4.9829,4.9829,5600.0],["1995-10-17",5.0738,5.0738,4.9829,4.9829,5400.0],["1995-10-18",5.0738,5.0738,4.9829,5.0738,3800.0],["1995-10-19",5.0738,5.0738,4.9829,5.0738,4000.0],["1995-10-20",5.0738,5.092,4.9829,5.0193,8400.0],["1995-10-23",5.1102,5.1102,5.0193,5.0193,5000.0],["1995-10-24",5.0193,5.1102,5.0193,5.092,8000.0],["1995-10-25",5.092,5.092,5.0193,5.0193,8000.0],["1995-10-26",5.092,5.092,5.0192,5.0556,6800.0],["1995-10-27",5.0192,5.092,4.9829,4.9829,17600.0],["1995-10-30",4.9829,5.0556,4.9829,4.9829,4000.0],["1995-10-31",5.0556,5.0556,4.9829,4.9829,4400.0],["1995-11-01",5.0192,5.0556,4.9647,5.0556,43800.0],["1995-11-02",4.9829,5.0193,4.9829,5.0193,1400.0],["1995-11-03",4.9829,5.092,4.9829,5.092,70400.0],["1995-11-06",5.0193,5.1284,5.0193,5.0193,15600.0],["1995-11-07",5.0556,5.1647,5.0556,5.0556,25200.0],["1995-11-08",5.0556,5.1284,5.0556,5.0556,3400.0],["1995-11-09",5.0556,5.1647,5.0556,5.0556,9200.0],["1995-11-10",5.0556,5.1647,5.0556,5.1284,13000.0],["1995-11-13",5.23,5.23,5.1195,5.1241,12400.0],["1995-11-14",5.1195,5.23,5.1195,5.1195,11200.0],["1995-11-15",5.23,5.23,5.1195,5.1564,4400.0],["1995-11-16",5.1195,5.23,5.1195,5.1195,15800.0],["1995-11-17",5.1195,5.23,5.1195,5.1379,8800.0],["1995-11-20",5.1195,5.23,5.1195,5.1748,2400.0],["1995-11-21",5.23,5.23,5.1195,5.1932,21600.0],["1995-11-22",5.1379,5.23,5.1379,5.1564,4800.0],["1995-11-24",5.1564,5.2669,5.1564,5.23,2200.0],["1995-11-27",5.1564,5.23,5.1564,5.1564,7400.0],["1995-11-28",5.23,5.23,5.23,5.23,1400.0],["1995-11-29",5.23,5.23,5.1564,5.1564,5000.0],["1995-11-30",5.1564,5.1932,5.1564,5.1564,18400.0],["1995-12-01",5.1564,5.2116,5.1564,5.1564,6600.0],["1995-12-04",5.23,5.23,5.1564,5.1564,12600.0],["1995-12-05",5.23,5.23,5.1564,5.23,21800.0],["1995-12-06",5.23,5.3589,5.23,5.2853,53400.0],["1995-12-07",5.3037,5.3773,5.3037,5.3037,6600.0],["1995-12-08",5.3129,5.3773,5.3037,5.3589,17800.0],["1995-12-11",5.3037,5.5247,5.3037,5.4878,56800.0],["1995-12-12",5.451,5.5247,5.4142,5.4878,68200.0],["1995-12-13",5.451,5.4878,5.451,5.4694,8200.0],["1995-12-14",5.4878,5.4878,5.451,5.451,23200.0],["1995-12-15",5.5615,5.5615,5.451,5.451,21600.0],["1995-12-18",5.451,5.5063,5.451,5.451,63200.0],["1995-12-19",5.451,5.5247,5.3037,5.3037,30400.0],["1995-12-20",5.3037,5.3773,5.3037,5.3037,5400.0],["1995-12-21",5.3037,5.3773,5.3037,5.3773,1200.0],["1995-12-22",5.3037,5.3405,5.3037,5.3405,11600.0],["1995-12-26",5.3037,5.3773,5.3037,5.3037,4000.0],["1995-12-27",5.3773,5.3773,5.3037,5.3037,17000.0],["1995-12-28",5.3037,5.3773,5.3037,5.3773,6400.0],["1995-12-29",5.3405,5.3405,5.23,5.2669,5200.0],["1996-01-02",5.3037,5.3037,5.23,5.2669,23400.0],["1996-01-03",5.3405,5.3405,5.2668,5.3405,7400.0],["1996-01-04",5.3405,5.3405,5.2669,5.2669,13800.0],["1996-01-05",5.2668,5.3405,5.23,5.3037,14000.0],["1996-01-08",5.23,5.23,5.23,5.23,800.0],["1996-01-09",5.3037,5.3037,5.23,5.3037,34600.0],["1996-01-10",5.23,5.3405,5.23,5.3037,15800.0],["1996-01-11",5.3405,5.3405,5.23,5.3405,4400.0],["1996-01-12",5.23,5.3405,5.23,5.2669,24400.0],["1996-01-15",5.23,5.2669,5.23,5.2669,1200.0],["1996-01-16",5.23,5.3405,5.23,5.2853,9200.0],["1996-01-17",5.3405,5.3405,5.23,5.2853,8000.0],["1996-01-18",5.23,5.3405,5.23,5.23,5200.0],["1996-01-19",5.23,5.3405,5.23,5.2669,2400.0],["1996-01-22",5.2853,5.2853,5.23,5.23,14400.0],["1996-01-23",5.23,5.3405,5.23,5.2669,11200.0],["1996-01-24",5.23,5.3037,5.23,5.2669,17000.0],["1996-01-25",5.3405,5.3405,5.23,5.23,7000.0],["1996-01-26",5.23,5.3405,5.23,5.2669,6800.0],["1996-01-29",5.3405,5.3405,5.23,5.23,12600.0],["1996-01-30",5.23,5.3405,5.23,5.23,6600.0],["1996-01-31",5.3405,5.3405,5.23,5.23,10200.0],["1996-02-01",5.23,5.3405,5.23,5.3221,17200.0],["1996-02-02",5.23,5.3405,5.23,5.23,3000.0],["1996-02-05",5.23,5.3405,5.23,5.3405,5800.0],["1996-02-06",5.23,5.3405,5.23,5.23,8400.0],["1996-02-07",5.23,5.3405,5.23,5.23,4000.0],["1996-02-08",5.23,5.3405,5.23,5.3405,15200.0],["1996-02-09",5.3037,5.3037,5.23,5.23,12000.0],["1996-02-12",5.1932,5.3037,5.1932,5.23,22000.0],["1996-02-13",5.2972,5.3718,5.2972,5.2972,12200.0],["1996-02-14",5.2972,5.3718,5.2972,5.2972,10200.0],["1996-02-15",5.2972,5.3531,5.2972,5.2972,31200.0],["1996-02-16",5.2972,5.3718,5.2972,5.3718,28200.0],["1996-02-20",5.3718,5.3718,5.3345,5.3345,16800.0],["1996-02-21",5.3345,5.4091,5.3345,5.3345,120200.0],["1996-02-22",5.3345,5.4837,5.3345,5.4091,27800.0],["1996-02-23",5.4837,5.521,5.3718,5.4464,56600.0],["1996-02-26",5.4464,5.521,5.4464,5.4837,47200.0],["1996-02-27",5.4837,5.521,5.4837,5.4837,10600.0],["1996-02-28",5.4837,5.5956,5.4837,5.5956,35000.0],["1996-02-29",5.5583,5.6329,5.521,5.6329,6000.0],["1996-03-01",5.521,5.6329,5.521,5.521,48000.0],["1996-03-04",5.521,5.5956,5.521,5.5769,10400.0],["1996-03-05",5.5769,5.6142,5.5583,5.5956,38800.0],["1996-03-06",5.5956,5.6702,5.5956,5.6702,39600.0],["1996-03-07",5.6702,5.7075,5.6329,5.7075,17600.0],["1996-03-08",5.6329,5.7075,5.5583,5.6143,80600.0],["1996-03-11",5.5583,5.6702,5.5583,5.6329,34600.0],["1996-03-12",5.5956,5.6516,5.5956,5.6516,39600.0],["1996-03-13",5.6516,5.6516,5.5956,5.6516,51400.0],["1996-03-14",5.5956,5.6516,5.5956,5.6143,5200.0],["1996-03-15",5.5956,5.6516,5.5956,5.6143,20600.0],["1996-03-18",5.6142,5.6889,5.6142,5.6889,8600.0],["1996-03-19",5.6329,5.7075,5.6143,5.6143,3800.0],["1996-03-20",5.6142,5.6702,5.5956,5.6702,20400.0],["1996-03-21",5.5956,5.7448,5.5956,5.6702,36600.0],["1996-03-22",5.6702,5.6702,5.6702,5.6702,1200.0],["1996-03-25",5.6702,5.7448,5.6702,5.6702,6000.0],["1996-03-26",5.6889,5.7635,5.6702,5.7262,24400.0],["1996-03-27",5.7262,5.7635,5.6702,5.6702,8600.0],["1996-03-28",5.7075,5.7448,5.6702,5.7448,28200.0],["1996-03-29",5.6702,5.7448,5.6702,5.7075,14600.0],["1996-04-01",5.7075,5.7448,5.7075,5.7075,12200.0],["1996-04-02",5.7075,5.7448,5.7075,5.7448,50600.0],["1996-04-03",5.7075,5.7448,5.7075,5.7075,9200.0],["1996-04-04",5.7075,5.7262,5.7075,5.7075,7000.0],["1996-04-08",5.7075,5.7448,5.7075,5.7075,9400.0],["1996-04-09",5.7075,5.7448,5.7075,5.7075,13000.0],["1996-04-10",5.7075,5.7075,5.6702,5.6702,10800.0],["1996-04-11",5.6702,5.7635,5.6329,5.6329,36600.0],["1996-04-12",5.6329,5.6329,5.6329,5.6329,3400.0],["1996-04-15",5.6329,5.6702,5.6329,5.6702,2000.0],["1996-04-16",5.6329,5.6329,5.5583,5.5583,12000.0],["1996-04-17",5.5583,5.6329,5.5583,5.5956,7800.0],["1996-04-18",5.521,5.5956,5.521,5.521,6800.0],["1996-04-19",5.5956,5.5956,5.521,5.521,6600.0],["1996-04-22",5.521,5.5956,5.521,5.521,4400.0],["1996-04-23",5.521,5.5956,5.521,5.521,9000.0],["1996-04-24",5.521,5.521,5.521,5.521,4400.0],["1996-04-25",5.5956,5.5956,5.521,5.521,1600.0],["1996-04-26",5.521,5.5583,5.4464,5.4837,13600.0],["1996-04-29",5.4091,5.5023,5.4091,5.4091,7800.0],["1996-04-30",5.4091,5.521,5.4091,5.4091,7600.0],["1996-05-01",5.4091,5.521,5.4091,5.521,18600.0],["1996-05-02",5.4091,5.521,5.3904,5.3904,11200.0],["1996-05-03",5.3904,5.4837,5.3904,5.4277,6200.0],["1996-05-06",5.3904,5.4837,5.3718,5.3718,7000.0],["1996-05-07",5.3718,5.4464,5.3718,5.3718,3400.0],["1996-05-08",5.3718,5.4464,5.3718,5.4464,2800.0],["1996-05-09",5.3718,5.4464,5.3718,5.4464,29800.0],["1996-05-10",5.4464,5.4464,5.3718,5.3718,3400.0],["1996-05-13",5.4398,5.5153,5.4398,5.4398,3800.0],["1996-05-14",5.5153,5.5153,5.4398,5.4398,11200.0],["1996-05-15",5.4398,5.4398,5.4398,5.4398,5600.0],["1996-05-16",5.4398,5.4775,5.4398,5.4775,5400.0],["1996-05-17",5.5153,5.5153,5.4775,5.5153,11400.0],["1996-05-20",5.4398,5.4398,5.402,5.4398,8400.0],["1996-05-21",5.4209,5.4209,5.3264,5.3453,17600.0],["1996-05-22",5.3264,5.402,5.2509,5.2509,8800.0],["1996-05-23",5.2509,5.3264,5.2509,5.2509,3000.0],["1996-05-24",5.2509,5.2509,5.1753,5.2509,22400.0],["1996-05-28",5.2131,5.2131,5.1753,5.1753,8600.0],["1996-05-29",5.1753,5.2131,5.0242,5.0242,24200.0],["1996-05-30",5.0242,5.0998,4.9109,4.9109,38400.0],["1996-05-31",4.9109,5.0242,4.9109,5.0242,3400.0],["1996-06-03",4.9487,4.9865,4.9109,4.9109,20800.0],["1996-06-04",4.9109,4.9865,4.8354,4.9865,16000.0],["1996-06-05",4.9109,4.9865,4.9109,4.9865,49200.0],["1996-06-06",5.0998,5.1376,5.062,5.062,45600.0],["1996-06-07",5.0998,5.1376,5.062,5.1376,16800.0],["1996-06-10",5.1376,5.1376,5.062,5.062,52000.0],["1996-06-11",5.1376,5.1376,5.062,5.0998,8800.0],["1996-06-12",5.062,5.2131,5.062,5.0998,10800.0],["1996-06-13",5.0998,5.2131,5.0998,5.2131,3000.0],["1996-06-14",5.2131,5.2131,5.0998,5.1376,30000.0],["1996-06-17",5.1376,5.2131,5.1376,5.1376,26600.0],["1996-06-18",5.1376,5.2131,5.1376,5.1376,26400.0],["1996-06-19",5.1376,5.2131,5.1376,5.1376,2600.0],["1996-06-20",5.1376,5.2131,5.1376,5.1564,13800.0],["1996-06-21",5.1376,5.2131,5.0998,5.0998,40000.0],["1996-06-24",5.0998,5.1753,5.062,5.0998,23800.0],["1996-06-25",5.062,5.1376,5.062,5.062,15200.0],["1996-06-26",5.1376,5.1376,5.062,5.0998,3200.0],["1996-06-27",5.062,5.1376,5.062,5.062,9400.0],["1996-06-28",5.1376,5.1376,4.892,4.9109,51400.0],["1996-07-01",4.9487,5.0242,4.8731,4.8731,134800.0],["1996-07-02",4.8731,5.0242,4.8731,4.9865,11800.0],["1996-07-03",4.8731,5.0242,4.8731,4.9487,16800.0],["1996-07-05",4.9109,4.9487,4.9109,4.9109,3200.0],["1996-07-08",4.9109,5.0242,4.9109,5.0242,4400.0],["1996-07-09",4.9487,5.0242,4.9109,4.9109,5400.0],["1996-07-10",4.9109,5.0242,4.9109,4.9109,1400.0],["1996-07-11",4.9109,5.0242,4.9109,4.9109,1600.0],["1996-07-12",4.9109,5.0242,4.9109,4.9109,3000.0],["1996-07-15",5.0242,5.0242,4.9109,4.9109,4400.0],["1996-07-16",5.0242,5.0242,4.9109,5.0242,8400.0],["1996-07-17",5.0242,5.0242,4.9109,4.9109,23400.0],["1996-07-18",4.9109,5.0242,4.9109,5.0242,13800.0],["1996-07-19",4.9109,5.062,4.9109,4.9865,16800.0],["1996-07-22",4.9865,5.0998,4.9865,5.0998,10000.0],["1996-07-23",5.0998,5.0998,4.9865,4.9865,9200.0],["1996-07-24",4.9865,4.9865,4.9865,4.9865,600.0],["1996-07-25",4.9865,5.0998,4.9865,5.0998,8200.0],["1996-07-26",4.9865,5.1376,4.9865,4.9865,3000.0],["1996-07-29",5.0242,5.1376,5.0242,5.0242,6400.0],["1996-07-30",5.1376,5.1376,5.0242,5.0242,1000.0],["1996-07-31",5.0431,5.1376,5.0242,5.0242,11400.0],["1996-08-01",5.0998,5.0998,5.0242,5.0998,16800.0],["1996-08-02",5.0242,5.1376,5.0242,5.1376,4800.0],["1996-08-05",5.0242,5.1376,5.0242,5.0242,5200.0],["1996-08-06",5.0242,5.1376,5.0242,5.0242,9600.0],["1996-08-07",5.0242,5.1376,5.0242,5.0242,4000.0],["1996-08-08",5.0242,5.0809,5.0242,5.0242,11800.0],["1996-08-09",5.0242,5.1376,5.0242,5.1376,6400.0],["1996-08-12",5.1376,5.1376,5.0242,5.1376,7600.0],["1996-08-13",5.0916,5.2065,5.0916,5.0916,7200.0],["1996-08-14",5.0916,5.2065,5.0916,5.2065,18200.0],["1996-08-15",5.2065,5.2065,5.0916,5.0916,6400.0],["1996-08-16",5.0916,5.2065,5.0916,5.2065,9000.0],["1996-08-19",5.0916,5.2065,4.9002,4.9002,31200.0],["1996-08-20",5.0533,5.0533,4.9768,4.9768,6800.0],["1996-08-21",4.9768,5.0533,4.9768,5.0533,5000.0],["1996-08-22",5.0533,5.0533,4.9768,5.0151,7600.0],["1996-08-23",5.0151,5.0533,4.9002,4.9768,20200.0],["1996-08-26",4.9768,4.9768,4.8619,4.9768,10600.0],["1996-08-27",4.8619,5.0151,4.8619,5.0151,4400.0],["1996-08-28",5.0151,5.0151,4.9002,5.0151,4000.0],["1996-08-29",4.9385,5.0151,4.9385,4.9385,5400.0],["1996-08-30",4.9385,5.0151,4.9002,4.9002,8400.0],["1996-09-03",4.9002,5.0151,4.9002,4.9959,7400.0],["1996-09-04",5.0151,5.0151,4.9002,5.0151,13800.0],["1996-09-05",4.9002,5.0151,4.9002,4.9768,14200.0],["1996-09-06",5.0151,5.0151,4.9002,4.9768,23400.0],["1996-09-09",4.9002,5.2065,4.9002,5.2065,57200.0],["1996-09-10",5.283,5.283,5.149,5.2448,49600.0],["1996-09-11",5.2639,5.2639,5.1299,5.1299,18800.0],["1996-09-12",5.2639,5.2639,5.1299,5.2256,30000.0],["1996-09-13",5.1682,5.2448,5.1682,5.2448,20000.0],["1996-09-16",5.2448,5.2448,5.1682,5.2065,20800.0],["1996-09-17",5.2448,5.2448,5.1682,5.2448,3800.0],["1996-09-18",5.1682,5.2639,5.1682,5.2639,16000.0],["1996-09-19",5.1682,5.2639,5.1682,5.1682,24000.0],["1996-09-20",5.1682,5.283,5.1682,5.2065,38600.0],["1996-09-23",5.2448,5.2448,5.1299,5.1873,11000.0],["1996-09-24",5.1299,5.2448,5.1299,5.1299,13000.0],["1996-09-25",5.1299,5.1873,5.1299,5.1682,2400.0],["1996-09-26",5.1299,5.2448,5.1299,5.1299,5600.0],["1996-09-27",5.1299,5.2448,5.1299,5.1299,5600.0],["1996-09-30",5.1299,5.2448,5.1299,5.1299,2800.0],["1996-10-01",5.1299,5.2448,5.1299,5.1299,15400.0],["1996-10-02",5.1299,5.2448,5.1299,5.1299,8800.0],["1996-10-03",5.2448,5.2448,5.1299,5.1299,2400.0],["1996-10-04",5.2448,5.2448,5.1299,5.1299,7200.0],["1996-10-07",5.1299,5.2448,5.1299,5.2448,2200.0],["1996-10-08",5.1299,5.2448,5.1299,5.1299,5000.0],["1996-10-09",5.1299,5.2448,5.1299,5.1299,4800.0],["1996-10-10",5.2065,5.2065,5.0916,5.1299,21200.0],["1996-10-11",5.0916,5.2065,5.0916,5.1682,11000.0],["1996-10-14",5.0916,5.1682,5.0916,5.0916,5800.0],["1996-10-15",5.1682,5.1682,5.0916,5.0916,9600.0],["1996-10-16",5.0916,5.1682,5.0916,5.1682,4600.0],["1996-10-17",5.0916,5.1682,5.0916,5.1108,12800.0],["1996-10-18",5.1682,5.1682,5.0916,5.0916,3600.0],["1996-10-21",5.0916,5.0916,5.0916,5.0916,6000.0],["1996-10-22",5.0916,5.1682,5.0533,5.0533,9400.0],["1996-10-23",5.0151,5.1299,5.0151,5.1299,4600.0],["1996-10-24",5.1299,5.1299,5.1299,5.1299,4000.0],["1996-10-25",5.1299,5.1299,5.0151,5.1299,3200.0],["1996-10-28",5.0151,5.1299,5.0151,5.0151,6600.0],["1996-10-29",5.0151,5.1299,5.0151,5.1299,5000.0],["1996-10-30",5.1299,5.1299,4.9768,5.0533,18800.0],["1996-10-31",4.9768,5.0533,4.9385,4.9385,18600.0],["1996-11-01",4.9193,5.0151,4.9002,5.0151,30000.0],["1996-11-04",4.9002,5.0151,4.9002,5.0151,6600.0],["1996-11-05",5.0151,5.0151,4.9002,4.9768,10800.0],["1996-11-06",4.9768,4.9768,4.9002,4.9768,9200.0],["1996-11-07",4.9026,4.9768,4.9002,4.9768,10800.0],["1996-11-08",4.9768,5.0533,4.9002,4.9002,4400.0],["1996-11-11",5.0533,5.0533,4.9768,4.9768,14200.0],["1996-11-12",5.1299,5.1299,4.9768,5.0151,20400.0],["1996-11-13",5.0461,5.2014,5.0461,5.2014,13800.0],["1996-11-14",5.0461,5.1237,5.0461,5.0461,6800.0],["1996-11-15",5.0461,5.0849,5.0461,5.0849,4000.0],["1996-11-18",5.0461,5.1626,5.0461,5.0461,30200.0],["1996-11-19",5.0461,5.0849,5.0461,5.0655,24800.0],["1996-11-20",5.1237,5.1237,5.0461,5.0461,4200.0],["1996-11-21",5.0461,5.1237,5.0461,5.0461,3600.0],["1996-11-22",5.0461,5.1237,5.0461,5.0849,37200.0],["1996-11-25",5.0461,5.1237,5.0461,5.1237,6000.0],["1996-11-26",5.0461,5.1237,5.0461,5.0849,4200.0],["1996-11-27",5.0461,5.0849,5.0461,5.0461,5000.0],["1996-11-29",5.0461,5.0849,5.0461,5.0461,1200.0],["1996-12-02",5.0461,5.1237,5.0461,5.0461,6800.0],["1996-12-03",5.0461,5.1237,5.0461,5.1043,35400.0],["1996-12-04",5.0461,5.1237,5.0461,5.0461,7000.0],["1996-12-05",5.1237,5.1237,5.0461,5.1043,15800.0],["1996-12-06",4.9685,5.1237,4.9685,5.0461,64200.0],["1996-12-09",5.0461,5.1043,5.0073,5.0655,17200.0],["1996-12-10",5.0073,5.1626,5.0073,5.1626,60600.0],["1996-12-11",5.1237,5.1626,5.0849,5.0849,14800.0],["1996-12-12",5.0849,5.1237,5.0073,5.1237,12600.0],["1996-12-13",5.0073,5.0461,5.0073,5.0073,5000.0],["1996-12-16",5.0073,5.1237,5.0073,5.0073,8600.0],["1996-12-17",4.9685,4.9685,4.9685,4.9685,6600.0],["1996-12-18",5.0655,5.0655,4.9685,5.0073,3200.0],["1996-12-19",5.0073,5.0073,4.9685,5.0073,23800.0],["1996-12-20",4.9685,5.0073,4.9685,5.0073,6800.0],["1996-12-23",4.9685,5.017,4.9685,4.9685,22400.0],["1996-12-24",4.9685,4.9879,4.9685,4.9685,5000.0],["1996-12-26",4.9685,5.0655,4.9685,4.9685,3600.0],["1996-12-27",5.017,5.0655,4.9685,5.017,13200.0],["1996-12-30",4.9879,4.9879,4.9879,4.9879,4000.0],["1996-12-31",5.0267,5.0655,4.9879,4.9879,4400.0],["1997-01-02",4.9879,5.0267,4.9685,4.9685,25200.0],["1997-01-03",4.9685,5.0655,4.9685,4.9685,6000.0],["1997-01-06",4.9685,5.0849,4.9685,5.0849,23400.0],["1997-01-07",4.9685,5.0267,4.9685,4.9685,7600.0],["1997-01-08",4.9685,5.0461,4.9685,4.9685,6200.0],["1997-01-09",5.017,5.0849,4.9685,5.0849,6200.0],["1997-01-10",5.0073,5.1237,5.0073,5.0267,22600.0],["1997-01-13",5.1237,5.1237,5.0073,5.1043,11600.0],["1997-01-14",5.0073,5.1237,5.0073,5.1237,10200.0],["1997-01-15",5.0073,5.1043,5.0073,5.0267,34600.0],["1997-01-16",5.1043,5.1237,5.0267,5.0849,29000.0],["1997-01-17",5.0849,5.182,5.0849,5.0849,27400.0],["1997-01-20",5.0849,5.2402,5.0849,5.1237,21800.0],["1997-01-21",5.1237,5.2402,5.1237,5.1431,22400.0],["1997-01-22",5.2402,5.2402,5.1431,5.1431,8600.0],["1997-01-23",5.1431,5.2402,5.1237,5.1237,38600.0],["1997-01-24",5.1237,5.182,5.1237,5.182,18000.0],["1997-01-27",5.1237,5.2402,5.1237,5.2402,7600.0],["1997-01-28",5.1237,5.2402,5.1237,5.2402,12800.0],["1997-01-29",5.1432,5.2402,5.1432,5.1626,21800.0],["1997-01-30",5.1431,5.2402,5.1431,5.2402,3800.0],["1997-01-31",5.2402,5.2402,5.1431,5.182,1000.0],["1997-02-03",5.2402,5.2402,5.1237,5.2402,18800.0],["1997-02-04",5.1237,5.2402,5.1237,5.1237,17200.0],["1997-02-05",5.2402,5.2402,5.1237,5.1237,20600.0],["1997-02-06",5.1237,5.2014,5.1237,5.2014,9000.0],["1997-02-07",5.1237,5.182,5.1237,5.1237,21600.0],["1997-02-10",5.2014,5.2014,5.0461,5.0461,29200.0],["1997-02-11",5.1237,5.1626,5.0461,5.0461,19200.0],["1997-02-12",5.1587,5.2375,5.1587,5.1587,17800.0],["1997-02-13",5.1587,5.208,5.0406,5.0406,26400.0],["1997-02-14",5.139,5.1587,5.0406,5.0406,12400.0],["1997-02-18",5.0406,5.1587,5.0406,5.1194,15000.0],["1997-02-19",5.08,5.1194,5.0406,5.0406,26000.0],["1997-02-20",5.0012,5.08,4.9618,5.0406,19000.0],["1997-02-21",4.9618,5.08,4.9618,4.9618,17200.0],["1997-02-24",4.9618,5.1194,4.9618,5.1194,39600.0],["1997-02-25",5.0012,5.1587,5.0012,5.0997,17800.0],["1997-02-26",5.0012,5.1587,5.0012,5.08,40000.0],["1997-02-27",5.0406,5.1194,5.0012,5.0209,13200.0],["1997-02-28",5.1194,5.1194,5.0406,5.08,3200.0],["1997-03-03",5.0406,5.1587,5.0406,5.08,18400.0],["1997-03-04",5.1587,5.1587,5.08,5.0997,14400.0],["1997-03-05",5.2375,5.2375,5.0997,5.1784,23000.0],["1997-03-06",5.2178,5.2769,5.1587,5.1587,8800.0],["1997-03-07",5.1587,5.2769,5.1587,5.2769,43400.0],["1997-03-10",5.3163,5.4147,5.2375,5.3163,33800.0],["1997-03-11",5.4147,5.4344,5.3163,5.3163,93200.0],["1997-03-12",5.3359,5.3556,5.2769,5.2966,25200.0],["1997-03-13",5.2769,5.4344,5.2769,5.3163,25400.0],["1997-03-14",5.3163,5.4738,5.3163,5.3163,20000.0],["1997-03-17",5.3163,5.3163,5.1981,5.1981,7400.0],["1997-03-18",5.1981,5.1981,5.1194,5.1784,17800.0],["1997-03-19",5.1194,5.3556,5.1194,5.1981,30600.0],["1997-03-20",5.1981,5.3556,5.1587,5.2375,20400.0],["1997-03-21",5.1587,5.2769,5.1194,5.2375,10000.0],["1997-03-24",5.1194,5.2375,5.1194,5.1194,10800.0],["1997-03-25",5.2375,5.2769,5.1587,5.1981,17400.0],["1997-03-26",5.2178,5.2769,5.1587,5.1587,23800.0],["1997-03-27",5.2375,5.2375,5.1587,5.2178,19200.0],["1997-03-31",5.1587,5.3163,5.1587,5.3163,26400.0],["1997-04-01",5.1981,5.3163,5.1587,5.2375,19400.0],["1997-04-02",5.1587,5.3163,5.1587,5.2375,20200.0],["1997-04-03",5.2375,5.3163,5.2375,5.2769,7000.0],["1997-04-04",5.1981,5.2769,5.1981,5.1981,10400.0],["1997-04-07",5.1981,5.2006,5.1587,5.1981,12000.0],["1997-04-08",5.267,5.267,5.1587,5.2178,2200.0],["1997-04-09",5.1587,5.2375,5.1194,5.2375,30800.0],["1997-04-10",5.08,5.1981,5.08,5.1587,15000.0],["1997-04-11",5.0406,5.0406,5.0406,5.0406,1000.0],["1997-04-14",5.0406,5.1587,5.0406,5.0406,14400.0],["1997-04-15",5.0406,5.1587,5.0406,5.08,11200.0],["1997-04-16",5.08,5.1587,5.08,5.08,4200.0],["1997-04-17",5.08,5.1587,5.08,5.1587,6800.0],["1997-04-18",5.08,5.1587,5.08,5.1587,2800.0],["1997-04-21",5.1587,5.1587,5.0406,5.0406,7000.0],["1997-04-22",5.0406,5.1587,5.0012,5.0012,22400.0],["1997-04-23",5.0012,5.08,5.0012,5.08,12000.0],["1997-04-24",5.0012,5.0209,5.0012,5.0012,1600.0],["1997-04-25",5.08,5.08,4.9225,4.9225,14800.0],["1997-04-28",5.0406,5.0406,4.9225,4.9618,11000.0],["1997-04-29",5.0012,5.0012,4.9225,4.9225,15400.0],["1997-04-30",5.0012,5.0406,4.8831,5.0012,13000.0],["1997-05-01",4.8831,5.0012,4.8831,4.9225,17200.0],["1997-05-02",4.9225,5.0012,4.9225,4.9815,2600.0],["1997-05-05",4.9618,5.1587,4.9618,5.0406,6400.0],["1997-05-06",5.0406,5.1981,5.0406,5.139,38200.0],["1997-05-07",5.08,5.1981,5.0406,5.1587,6600.0],["1997-05-08",5.0406,5.0406,5.0406,5.0406,12800.0],["1997-05-09",5.0406,5.0406,4.9618,5.0012,13400.0],["1997-05-12",5.0012,5.0406,5.0012,5.0012,10400.0],["1997-05-13",5.0756,5.1155,5.0756,5.1155,12000.0],["1997-05-14",5.0756,5.1155,5.0756,5.0955,10200.0],["1997-05-15",5.0756,5.1155,5.0756,5.1155,14800.0],["1997-05-16",5.0755,5.1155,5.0356,5.0356,13200.0],["1997-05-19",5.0756,5.1155,4.9956,5.1155,13600.0],["1997-05-20",5.0356,5.1155,5.0356,5.0356,8800.0],["1997-05-21",5.0356,5.1155,5.0356,5.0955,3200.0],["1997-05-22",5.0356,5.0756,4.9557,4.9557,20600.0],["1997-05-23",4.9557,4.9956,4.8358,4.9956,36000.0],["1997-05-27",4.9956,4.9956,4.8757,4.9956,9200.0],["1997-05-28",4.8757,4.9956,4.7958,4.8358,33600.0],["1997-05-29",4.9157,4.9157,4.8358,4.9157,6200.0],["1997-05-30",4.8358,4.9157,4.8358,4.9157,15600.0],["1997-06-02",4.9157,4.9157,4.8358,4.9157,5400.0],["1997-06-03",4.9057,4.9557,4.8557,4.9557,13800.0],["1997-06-04",4.8557,4.9557,4.8557,4.8957,20000.0],["1997-06-05",4.9956,5.0955,4.9956,5.0756,34000.0],["1997-06-06",5.0756,5.1155,4.9956,5.1155,83600.0],["1997-06-09",5.0356,5.1155,4.9956,5.1155,21600.0],["1997-06-10",5.1155,5.1555,5.0356,5.1555,35200.0],["1997-06-11",5.1555,5.1555,5.0755,5.1555,19600.0],["1997-06-12",5.1555,5.3553,5.1555,5.3353,69000.0],["1997-06-13",5.3353,5.3553,5.2354,5.2754,49000.0],["1997-06-16",5.2754,5.3353,5.2754,5.3153,18800.0],["1997-06-17",5.3353,5.3353,5.2754,5.2754,24000.0],["1997-06-18",5.2754,5.3553,5.2754,5.3353,24800.0],["1997-06-19",5.3553,5.3753,5.2954,5.3553,15200.0],["1997-06-20",5.3753,5.4752,5.2954,5.4153,47600.0],["1997-06-23",5.3953,5.4752,5.3553,5.4752,8400.0],["1997-06-24",5.3553,5.3953,5.3553,5.3553,16200.0],["1997-06-25",5.3553,5.4352,5.2754,5.2754,9600.0],["1997-06-26",5.2754,5.3353,5.2754,5.2754,2200.0],["1997-06-27",5.2754,5.3553,5.2554,5.2754,40200.0],["1997-06-30",5.2754,5.2954,5.1954,5.2754,24000.0],["1997-07-01",5.1954,5.2354,5.1155,5.1155,11600.0],["1997-07-02",5.1954,5.1954,5.1155,5.1555,7600.0],["1997-07-03",5.1155,5.1555,5.1155,5.1355,2200.0],["1997-07-07",5.1155,5.1555,5.1155,5.1555,20200.0],["1997-07-08",5.1355,5.1555,5.1155,5.1555,10200.0],["1997-07-09",5.1155,5.1755,5.1155,5.1155,12000.0],["1997-07-10",5.1155,5.2354,5.1155,5.2354,18400.0],["1997-07-11",5.1555,5.2354,5.1555,5.2354,3400.0],["1997-07-14",5.1555,5.3153,5.1555,5.3153,21000.0],["1997-07-15",5.1954,5.3153,5.1555,5.3153,19200.0],["1997-07-16",5.1954,5.3153,5.1755,5.2554,17800.0],["1997-07-17",5.1954,5.2754,5.1954,5.2754,5600.0],["1997-07-18",5.1954,5.3153,5.1954,5.1954,14200.0],["1997-07-21",5.1954,5.3153,5.1954,5.2754,6200.0],["1997-07-22",5.1954,5.3153,5.1954,5.2554,14600.0],["1997-07-23",5.1954,5.3153,5.1954,5.1954,8200.0],["1997-07-24",5.1954,5.3153,5.1755,5.1755,36800.0],["1997-07-25",5.1155,5.2354,5.0955,5.1755,17200.0],["1997-07-28",5.0955,5.1655,5.0955,5.0955,4400.0],["1997-07-29",5.0955,5.2354,5.0955,5.0955,10000.0],["1997-07-30",5.0955,5.2354,5.0955,5.1755,46200.0],["1997-07-31",5.0955,5.2154,5.0955,5.0955,20800.0],["1997-08-01",5.0955,5.2354,5.0955,5.0955,3600.0],["1997-08-04",5.0955,5.2354,5.0955,5.2154,10200.0],["1997-08-05",5.0955,5.2354,5.0955,5.2354,26400.0],["1997-08-06",5.2354,5.2754,5.1555,5.2754,15200.0],["1997-08-07",5.1755,5.2754,5.1755,5.2754,10200.0],["1997-08-08",5.2754,5.2754,5.1555,5.1555,28600.0],["1997-08-11",5.1155,5.2354,5.1155,5.1555,12400.0],["1997-08-12",5.1555,5.2354,5.1555,5.1755,14000.0],["1997-08-13",5.2306,5.332,5.2306,5.2914,9200.0],["1997-08-14",5.2914,5.2914,5.1698,5.1698,24400.0],["1997-08-15",5.1698,5.2509,5.1495,5.1901,15600.0],["1997-08-18",5.1495,5.2509,5.1495,5.2103,16600.0],["1997-08-19",5.1495,5.2509,5.1495,5.1901,12600.0],["1997-08-20",5.1901,5.2509,5.1901,5.1901,4600.0],["1997-08-21",5.2509,5.2914,5.109,5.2103,65800.0],["1997-08-22",5.109,5.1698,5.109,5.1698,22800.0],["1997-08-25",5.1698,5.2306,5.1292,5.1495,38600.0],["1997-08-26",5.1495,5.2509,5.1495,5.2103,13800.0],["1997-08-27",5.2712,5.3117,5.1901,5.2509,23800.0],["1997-08-28",5.2509,5.332,5.2509,5.3117,10600.0],["1997-08-29",5.2509,5.3523,5.2509,5.2712,91600.0],["1997-09-02",5.2712,5.2712,5.2712,5.2712,2800.0],["1997-09-03",5.2712,5.3523,5.2712,5.2712,4800.0],["1997-09-04",5.2712,5.4131,5.2712,5.2914,29400.0],["1997-09-05",5.3117,5.4131,5.2306,5.2914,84800.0],["1997-09-08",5.3117,5.3117,5.2712,5.3117,6800.0],["1997-09-09",5.3117,5.4131,5.3117,5.3523,23200.0],["1997-09-10",5.4131,5.4131,5.3522,5.4131,15200.0],["1997-09-11",5.4131,5.4131,5.3522,5.4131,35800.0],["1997-09-12",5.3522,5.4131,5.3522,5.4131,35400.0],["1997-09-15",5.4131,5.4333,5.3725,5.4333,18800.0],["1997-09-16",5.3725,5.4536,5.3725,5.3725,20200.0],["1997-09-17",5.4536,5.4536,5.3725,5.4435,41400.0],["1997-09-18",5.4131,5.4739,5.4131,5.4536,38000.0],["1997-09-19",5.4739,5.4739,5.4333,5.4435,38600.0],["1997-09-22",5.4333,5.5347,5.4333,5.5144,29200.0],["1997-09-23",5.4739,5.5955,5.4739,5.5955,80200.0],["1997-09-24",5.4739,5.5347,5.4739,5.4739,5800.0],["1997-09-25",5.4739,5.5144,5.4739,5.4942,25000.0],["1997-09-26",5.5144,5.5753,5.4942,5.4942,16600.0],["1997-09-29",5.4942,5.555,5.4942,5.5144,25200.0],["1997-09-30",5.4942,5.5144,5.4942,5.4942,27000.0],["1997-10-01",5.4942,5.5347,5.4942,5.4942,8000.0],["1997-10-02",5.4942,5.5144,5.4333,5.4942,17600.0],["1997-10-03",5.4739,5.5144,5.4536,5.5144,9800.0],["1997-10-06",5.5144,5.5144,5.4536,5.4536,12800.0],["1997-10-07",5.4536,5.5144,5.4536,5.4739,21400.0],["1997-10-08",5.4536,5.4942,5.4536,5.4536,2600.0],["1997-10-09",5.4536,5.4739,5.3725,5.3827,75800.0],["1997-10-10",5.4333,5.4536,5.3725,5.4333,16400.0],["1997-10-13",5.3827,5.4333,5.3827,5.3827,3600.0],["1997-10-14",5.3523,5.3523,5.332,5.332,8400.0],["1997-10-15",5.332,5.3928,5.332,5.3523,9800.0],["1997-10-16",5.332,5.3928,5.332,5.332,15800.0],["1997-10-17",5.332,5.3523,5.2103,5.2712,21000.0],["1997-10-20",5.2103,5.3725,5.2103,5.2914,34400.0],["1997-10-21",5.2914,5.3725,5.2914,5.332,16000.0],["1997-10-22",5.2914,5.4131,5.2914,5.332,19400.0],["1997-10-23",5.2914,5.3523,5.2914,5.2914,5200.0],["1997-10-24",5.3522,5.3928,5.2914,5.3117,23600.0],["1997-10-27",5.3928,5.3928,5.2712,5.2712,14800.0],["1997-10-28",5.2712,5.3523,5.2712,5.3523,23200.0],["1997-10-29",5.3117,5.3928,5.3117,5.3725,8200.0],["1997-10-30",5.3725,5.3725,5.2914,5.332,5800.0],["1997-10-31",5.3117,5.3522,5.3117,5.3117,14400.0],["1997-11-03",5.3522,5.4131,5.3117,5.4131,18000.0],["1997-11-04",5.3523,5.5144,5.3523,5.4333,15200.0],["1997-11-05",5.4942,5.5144,5.4333,5.5144,66000.0],["1997-11-06",5.4333,5.5753,5.4333,5.5753,48600.0],["1997-11-07",5.4739,5.5753,5.4739,5.4942,8600.0],["1997-11-10",5.5955,5.5955,5.4942,5.5347,13200.0],["1997-11-11",5.4942,5.6361,5.4942,5.5347,124200.0],["1997-11-12",5.5144,5.6564,5.5144,5.5144,72000.0],["1997-11-13",5.5144,5.555,5.5144,5.5347,17000.0],["1997-11-14",5.6317,5.6317,5.5495,5.6317,27800.0],["1997-11-17",5.5495,5.6317,5.5495,5.5495,58600.0],["1997-11-18",5.5495,5.6317,5.5495,5.6317,19000.0],["1997-11-19",5.5495,5.6317,5.5495,5.5906,24600.0],["1997-11-20",5.6728,5.6728,5.6317,5.6523,3000.0],["1997-11-21",5.6626,5.7139,5.6112,5.7139,20600.0],["1997-11-24",5.6112,5.7037,5.6112,5.7037,15800.0],["1997-11-25",5.6112,5.7139,5.6112,5.7139,5000.0],["1997-11-26",5.6112,5.7139,5.6112,5.7139,3400.0],["1997-11-28",5.7139,5.7139,5.6317,5.7139,5200.0],["1997-12-01",5.6317,5.755,5.6317,5.755,22400.0],["1997-12-02",5.755,5.7962,5.6317,5.7756,37400.0],["1997-12-03",5.755,5.7962,5.7139,5.7653,16200.0],["1997-12-04",5.7962,5.7962,5.7345,5.755,53800.0],["1997-12-05",5.7756,5.7756,5.7139,5.755,69600.0],["1997-12-08",5.7756,5.8578,5.7345,5.8064,43600.0],["1997-12-09",5.7962,5.8784,5.7962,5.8373,23800.0],["1997-12-10",5.8167,5.8784,5.7139,5.7139,94600.0],["1997-12-11",5.7962,5.7962,5.6728,5.6728,18000.0],["1997-12-12",5.6317,5.755,5.5495,5.6112,60400.0],["1997-12-15",5.6728,5.7139,5.6112,5.6728,19000.0],["1997-12-16",5.6523,5.8373,5.6523,5.755,22200.0],["1997-12-17",5.7345,5.9709,5.7345,5.9606,28000.0],["1997-12-18",5.9195,6.0017,5.9195,6.0017,58800.0],["1997-12-19",5.9195,6.0428,5.9195,5.9195,165200.0],["1997-12-22",5.8784,6.0017,5.8784,5.9811,66000.0],["1997-12-23",5.8989,6.0428,5.8989,6.0017,20800.0],["1997-12-24",5.94,6.0017,5.94,6.0017,29200.0],["1997-12-26",5.9709,5.9709,5.9606,5.9606,3400.0],["1997-12-29",6.0017,6.0428,5.9195,6.0017,65000.0],["1997-12-30",5.9811,6.2483,5.9811,6.2278,52000.0],["1997-12-31",6.2072,6.31,6.1867,6.2278,13600.0],["1998-01-02",6.1456,6.2894,5.9195,6.0839,56800.0],["1998-01-05",5.9195,6.125,5.9195,6.0942,68600.0],["1998-01-06",6.0839,6.1661,6.0634,6.0634,7400.0],["1998-01-07",6.0428,6.2483,6.0428,6.2483,58200.0],["1998-01-08",6.1661,6.2894,6.1661,6.2278,21000.0],["1998-01-09",6.2072,6.2894,6.2072,6.2483,37200.0],["1998-01-12",6.2894,6.2894,6.1867,6.2278,36200.0],["1998-01-13",6.2278,6.2689,6.2278,6.2483,9000.0],["1998-01-14",6.2483,6.2894,6.2278,6.2894,21000.0],["1998-01-15",6.3717,6.3717,6.2586,6.31,17000.0],["1998-01-16",6.3306,6.3306,6.2483,6.2894,81000.0],["1998-01-20",6.2483,6.31,6.1867,6.2997,17400.0],["1998-01-21",6.2483,6.31,6.2483,6.2894,11200.0],["1998-01-22",6.2483,6.2689,6.2278,6.2278,27600.0],["1998-01-23",6.2894,6.2894,6.2278,6.2483,99000.0],["1998-01-26",6.2278,6.2483,6.2278,6.2278,29600.0],["1998-01-27",6.2278,6.2483,6.1867,6.2072,145400.0],["1998-01-28",6.2278,6.2535,6.2072,6.2329,20200.0],["1998-01-29",6.2483,6.2483,6.1867,6.1867,19800.0],["1998-01-30",6.1867,6.2483,6.1867,6.1867,13600.0],["1998-02-02",6.1867,6.2278,6.1867,6.2278,7800.0],["1998-02-03",6.1867,6.2278,6.1867,6.1867,13600.0],["1998-02-04",6.1867,6.2483,6.1867,6.2072,17400.0],["1998-02-05",6.1867,6.2689,6.1867,6.1867,11400.0],["1998-02-06",6.1867,6.2483,6.1867,6.2483,23000.0],["1998-02-09",6.1867,6.2689,6.1867,6.2689,6400.0],["1998-02-10",6.2483,6.2689,6.1867,6.1867,4600.0],["1998-02-11",6.2666,6.2666,6.2666,6.2666,2000.0],["1998-02-12",6.3291,6.3291,6.2666,6.2666,4200.0],["1998-02-13",6.2666,6.2979,6.2666,6.2874,29600.0],["1998-02-17",6.2666,6.3083,6.2666,6.2874,39400.0],["1998-02-18",6.2666,6.3291,6.2666,6.2666,12000.0],["1998-02-19",6.2666,6.3291,6.2666,6.2666,11200.0],["1998-02-20",6.2666,6.2874,6.2666,6.2874,23800.0],["1998-02-23",6.2874,6.3083,6.2666,6.3083,23200.0],["1998-02-24",6.2666,6.3291,6.2666,6.2874,20200.0],["1998-02-25",6.2874,6.2874,6.2874,6.2874,4200.0],["1998-02-26",6.2874,6.3187,6.2874,6.2874,25000.0],["1998-02-27",6.2874,6.3291,6.2874,6.3083,9400.0],["1998-03-02",6.2874,6.3291,6.2874,6.2874,250400.0],["1998-03-03",6.2874,6.3291,6.2874,6.3083,5200.0],["1998-03-04",6.3083,6.3083,6.2042,6.2562,39400.0],["1998-03-05",6.225,6.2458,6.1209,6.2458,87800.0],["1998-03-06",6.1833,6.2302,6.1625,6.1625,7000.0],["1998-03-09",6.1625,6.225,6.1625,6.225,8200.0],["1998-03-10",6.2458,6.277,6.1833,6.2458,16600.0],["1998-03-11",6.3291,6.3291,6.2458,6.3291,25800.0],["1998-03-12",6.2874,6.3291,6.2562,6.3083,13400.0],["1998-03-13",6.2666,6.3707,6.2666,6.3499,64600.0],["1998-03-16",6.3707,6.3707,6.2874,6.3499,17600.0],["1998-03-17",6.3083,6.3291,6.2666,6.3083,5400.0],["1998-03-18",6.2666,6.3707,6.2666,6.3291,36800.0],["1998-03-19",6.2666,6.3291,6.2666,6.277,18400.0],["1998-03-20",6.2666,6.3291,6.2042,6.2874,105400.0],["1998-03-23",6.2042,6.2874,6.2042,6.225,15600.0],["1998-03-24",6.2042,6.2666,6.2042,6.2666,22200.0],["1998-03-25",6.2458,6.2874,6.2458,6.2874,9400.0],["1998-03-26",6.2874,6.2874,6.2874,6.2874,1000.0],["1998-03-27",6.2874,6.2874,6.2458,6.2458,29800.0],["1998-03-30",6.2666,6.2874,6.2666,6.2874,2400.0],["1998-03-31",6.225,6.2874,6.225,6.2666,68400.0],["1998-04-01",6.2458,6.2874,6.225,6.225,79400.0],["1998-04-02",6.2666,6.2666,6.2042,6.225,74000.0],["1998-04-03",6.2666,6.2666,6.2042,6.2458,39800.0],["1998-04-06",6.2042,6.2874,6.2042,6.2042,18400.0],["1998-04-07",6.2042,6.2458,6.2042,6.2042,12200.0],["1998-04-08",6.2458,6.2458,6.1053,6.1053,7800.0],["1998-04-09",6.2042,6.2042,5.9127,5.9752,18600.0],["1998-04-13",5.9752,6.1209,5.7253,5.767,48600.0],["1998-04-14",5.9543,5.9543,5.7878,5.9127,13400.0],["1998-04-15",5.8294,5.8711,5.7878,5.8294,18400.0],["1998-04-16",5.8294,5.9543,5.8294,5.9127,12600.0],["1998-04-17",5.8294,5.9543,5.8294,5.8502,27800.0],["1998-04-20",5.8502,5.996,5.6525,5.9127,94800.0],["1998-04-21",5.9127,6.0168,5.9127,5.9543,34400.0],["1998-04-22",5.9127,6.0168,5.9127,5.9543,11400.0],["1998-04-23",5.9543,6.1209,5.9543,6.0897,22000.0],["1998-04-24",6.0584,6.1209,5.996,6.0792,20000.0],["1998-04-27",6.1209,6.1209,5.996,6.0584,34600.0],["1998-04-28",6.0792,6.1209,6.0168,6.0792,19600.0],["1998-04-29",6.0792,6.1001,6.0792,6.0792,7000.0],["1998-04-30",6.1209,6.1209,6.0792,6.1001,36800.0],["1998-05-01",6.1209,6.1209,6.0376,6.1001,16800.0],["1998-05-04",6.1001,6.1521,6.0792,6.1001,17000.0],["1998-05-05",6.0897,6.1105,6.0792,6.1001,15600.0],["1998-05-06",6.0792,6.1209,6.0376,6.0584,24400.0],["1998-05-07",6.0584,6.0792,6.0584,6.0792,10000.0],["1998-05-08",6.1625,6.1625,6.0792,6.0792,22200.0],["1998-05-11",6.1625,6.1625,5.996,5.996,54400.0],["1998-05-12",5.996,6.0376,5.8711,5.9543,50600.0],["1998-05-13",6.0354,6.0354,5.8665,5.8665,22000.0],["1998-05-14",5.9088,5.9088,5.6344,5.761,37800.0],["1998-05-15",5.5922,5.7399,5.5289,5.5606,14200.0],["1998-05-18",5.6133,5.6555,5.5395,5.5922,650000.0],["1998-05-19",5.5711,5.6555,5.5289,5.6133,73200.0],["1998-05-20",5.5078,5.6133,5.5078,5.55,199200.0],["1998-05-21",5.6133,5.6133,5.4023,5.4023,19000.0],["1998-05-22",5.4023,5.5289,5.0857,5.3179,32600.0],["1998-05-26",5.4023,5.4445,5.2757,5.2757,112400.0],["1998-05-27",5.4023,5.4023,5.2335,5.4023,30600.0],["1998-05-28",5.3601,5.4234,5.3601,5.3812,81800.0],["1998-05-29",5.3601,5.4234,5.3601,5.4023,77200.0],["1998-06-01",5.4023,5.4023,5.2757,5.3601,228400.0],["1998-06-02",5.3812,5.5078,5.339,5.5078,628000.0],["1998-06-03",5.5289,5.5711,5.4656,5.4656,25000.0],["1998-06-04",5.55,5.5711,5.4656,5.55,31600.0],["1998-06-05",5.5711,5.5711,5.4867,5.5711,27800.0],["1998-06-08",5.6555,5.8032,5.6555,5.7399,84600.0],["1998-06-09",5.761,5.9088,5.7399,5.8243,116400.0],["1998-06-10",5.7821,5.9088,5.7821,5.8454,67200.0],["1998-06-11",5.8876,5.9088,5.8665,5.9088,58800.0],["1998-06-12",5.9932,6.0776,5.8771,6.0354,33000.0],["1998-06-15",5.9721,6.0354,5.8243,5.8454,39400.0],["1998-06-16",5.951,5.951,5.9088,5.951,12200.0],["1998-06-17",5.8665,6.0354,5.8665,6.0354,22400.0],["1998-06-18",6.0354,6.0565,5.951,5.951,8800.0],["1998-06-19",6.0565,6.0565,5.9721,5.9932,33200.0],["1998-06-22",6.0565,6.0565,6.0143,6.0565,48200.0],["1998-06-23",6.0565,6.0776,6.0354,6.0354,61200.0],["1998-06-24",6.0776,6.2464,6.0565,6.2464,90400.0],["1998-06-25",6.3308,6.3308,6.1198,6.1831,107200.0],["1998-06-26",6.2358,6.3097,6.162,6.2464,67600.0],["1998-06-29",6.2042,6.2464,6.2042,6.2042,54000.0],["1998-06-30",6.2886,6.2886,6.1198,6.2569,60400.0],["1998-07-01",6.3097,6.3097,6.2042,6.2253,55400.0],["1998-07-02",6.2042,6.2464,6.162,6.2464,241600.0],["1998-07-06",6.2886,6.2886,6.2042,6.2253,62000.0],["1998-07-07",6.2042,6.2464,6.2042,6.2464,36600.0],["1998-07-08",6.2042,6.2464,6.2042,6.2042,23800.0],["1998-07-09",6.2042,6.2464,6.2042,6.2464,43200.0],["1998-07-10",6.2253,6.2464,6.2042,6.2042,18200.0],["1998-07-13",6.2042,6.2464,6.2042,6.2464,27800.0],["1998-07-14",6.2464,6.2464,6.2042,6.2042,4200.0],["1998-07-15",6.2042,6.2464,6.2042,6.2464,28000.0],["1998-07-16",6.2464,6.2464,6.1198,6.2464,12400.0],["1998-07-17",6.2675,6.2675,6.162,6.2042,14000.0],["1998-07-20",6.162,6.2253,6.1409,6.2253,21600.0],["1998-07-21",6.2042,6.2253,6.162,6.2253,33400.0],["1998-07-22",6.1831,6.2095,6.1409,6.1409,42600.0],["1998-07-23",6.2253,6.2253,6.162,6.162,14600.0],["1998-07-24",6.162,6.1831,6.1409,6.1409,16200.0],["1998-07-27",6.1409,6.162,6.0776,6.1409,18200.0],["1998-07-28",6.0354,6.1092,6.0354,6.0987,9400.0],["1998-07-29",6.162,6.2042,6.0354,6.1514,14200.0],["1998-07-30",6.1198,6.2042,6.1198,6.2042,6600.0],["1998-07-31",6.2042,6.2042,6.0776,6.0776,24400.0],["1998-08-03",6.0776,6.1198,6.0354,6.0987,50400.0],["1998-08-04",6.0354,6.1198,5.951,5.9932,42200.0],["1998-08-05",5.9932,6.0776,5.951,6.0565,31000.0],["1998-08-06",6.0565,6.0776,5.9615,6.0723,5200.0],["1998-08-07",6.0143,6.0776,5.951,5.9932,10800.0],["1998-08-10",5.951,6.1198,5.951,6.1198,7800.0],["1998-08-11",5.9932,6.0776,5.951,6.0776,21400.0],["1998-08-12",6.1597,6.2025,6.0741,6.0741,9600.0],["1998-08-13",6.0742,6.2239,6.0742,6.2025,31000.0],["1998-08-14",6.1276,6.2453,6.1276,6.2239,38600.0],["1998-08-17",6.1597,6.2453,6.1597,6.2453,51800.0],["1998-08-18",6.1597,6.2453,6.1597,6.2399,14400.0],["1998-08-19",6.1597,6.1597,6.1597,6.1597,1800.0],["1998-08-20",6.2453,6.3308,6.1169,6.3308,36800.0],["1998-08-21",6.3308,6.3308,6.2025,6.3308,57000.0],["1998-08-24",6.2025,6.3308,6.2025,6.3094,8600.0],["1998-08-25",6.2025,6.3308,6.2025,6.3308,52800.0],["1998-08-26",6.3308,6.395,6.2453,6.3094,25800.0],["1998-08-27",6.288,6.3094,6.1169,6.1169,31800.0],["1998-08-28",6.0741,6.2239,6.0741,6.0848,3800.0],["1998-08-31",6.0742,6.1597,5.9886,6.01,23400.0],["1998-09-01",6.01,6.1597,6.01,6.1383,5400.0],["1998-09-02",5.9886,6.1597,5.9886,5.9886,11000.0],["1998-09-03",6.1169,6.1169,5.9886,6.0741,4400.0],["1998-09-04",6.1597,6.1597,6.1169,6.1383,16200.0],["1998-09-08",6.2025,6.2239,6.0421,6.0741,11600.0],["1998-09-09",6.1383,6.2025,6.0314,6.1169,28600.0],["1998-09-10",6.0314,6.1811,6.0314,6.1811,12400.0],["1998-09-11",6.2239,6.395,6.1597,6.395,48800.0],["1998-09-14",6.395,6.4164,6.3308,6.4057,43800.0],["1998-09-15",6.288,6.3522,6.2025,6.3308,13600.0],["1998-09-16",6.2025,6.3308,6.2025,6.2453,5200.0],["1998-09-17",6.2453,6.4057,6.2453,6.395,13200.0],["1998-09-18",6.4164,6.4164,6.3308,6.4164,37200.0],["1998-09-21",6.4805,6.4805,6.288,6.395,29000.0],["1998-09-22",6.3896,6.5875,6.3629,6.4591,54000.0],["1998-09-23",6.6837,6.9724,6.5875,6.9724,126400.0],["1998-09-24",6.9297,6.9297,6.673,6.673,38200.0],["1998-09-25",6.5661,6.5875,6.4377,6.5019,11400.0],["1998-09-28",6.3736,6.5233,6.3736,6.4164,18000.0],["1998-09-29",6.395,6.5019,6.3736,6.5019,4800.0],["1998-09-30",6.3522,6.5019,6.3522,6.3736,7200.0],["1998-10-01",6.3736,6.5019,6.3736,6.4164,9800.0],["1998-10-02",6.395,6.5875,6.395,6.5019,13400.0],["1998-10-05",6.5875,6.5875,6.4805,6.4805,4400.0],["1998-10-06",6.5875,6.7586,6.5447,6.673,49800.0],["1998-10-07",6.673,6.673,6.5554,6.6516,12200.0],["1998-10-08",6.6516,6.6516,6.4591,6.5875,15600.0],["1998-10-09",6.5875,6.6516,6.4164,6.5019,24400.0],["1998-10-12",6.5019,6.7158,6.5019,6.5554,35600.0],["1998-10-13",6.673,6.673,6.5447,6.5661,10200.0],["1998-10-14",6.6944,6.6944,6.5875,6.6409,8200.0],["1998-10-15",6.5875,6.7586,6.5875,6.6302,9600.0],["1998-10-16",6.7586,6.8013,6.6302,6.8013,15000.0],["1998-10-19",6.673,6.7158,6.5768,6.6623,15600.0],["1998-10-20",6.5661,6.7586,6.5661,6.7158,18400.0],["1998-10-21",6.673,6.7372,6.5875,6.5875,9800.0],["1998-10-22",6.673,6.673,6.5447,6.673,31000.0],["1998-10-23",6.5447,6.7158,6.5447,6.673,12600.0],["1998-10-26",6.7158,6.7372,6.5019,6.5019,20000.0],["1998-10-27",6.7158,6.7158,6.5447,6.673,37400.0],["1998-10-28",6.5661,6.673,6.5661,6.6195,5000.0],["1998-10-29",6.6516,6.6623,6.6088,6.6088,3000.0],["1998-10-30",6.6623,6.6623,6.5875,6.6302,35800.0],["1998-11-02",6.657,6.673,6.6088,6.6409,10200.0],["1998-11-03",6.673,6.673,6.6088,6.6409,7200.0],["1998-11-04",6.5982,6.7051,6.5982,6.7051,11200.0],["1998-11-05",6.6837,6.8227,6.673,6.8227,24800.0],["1998-11-06",6.7586,6.8441,6.7586,6.8441,10400.0],["1998-11-09",6.7586,6.8441,6.7586,6.7586,7800.0],["1998-11-10",6.8417,6.8417,6.6685,6.6901,17400.0],["1998-11-11",6.7551,6.7551,6.6252,6.7118,11400.0],["1998-11-12",6.5819,6.6685,6.5819,6.5819,5200.0],["1998-11-13",6.7118,6.7118,6.4953,6.5819,9800.0],["1998-11-16",6.4953,6.6035,6.4087,6.6035,73200.0],["1998-11-17",6.5819,6.7334,6.5819,6.7334,17600.0],["1998-11-18",6.6035,6.7551,6.6035,6.6252,18800.0],["1998-11-19",6.6035,6.7118,6.6035,6.6685,5400.0],["1998-11-20",6.5819,6.885,6.5819,6.885,58400.0],["1998-11-23",6.7984,6.9283,6.7551,6.8417,12400.0],["1998-11-24",6.7767,6.9067,6.7551,6.885,21000.0],["1998-11-25",6.9067,6.9067,6.7767,6.7984,6400.0],["1998-11-27",6.7984,6.7984,6.7984,6.7984,0.0],["1998-11-30",6.7767,6.885,6.7767,6.885,16000.0],["1998-12-01",6.7984,6.9067,6.7984,6.8417,19200.0],["1998-12-02",6.7984,6.9175,6.7551,6.8904,17800.0],["1998-12-03",6.9175,7.0149,6.8092,6.9716,74800.0],["1998-12-04",6.9283,7.0149,6.9283,6.9716,44600.0],["1998-12-07",6.9716,7.0149,6.9716,6.9716,17000.0],["1998-12-08",7.0149,7.4046,7.0149,7.1989,59800.0],["1998-12-09",7.2747,7.2747,7.0257,7.0582,47200.0],["1998-12-10",7.0149,7.0799,6.9716,7.0582,13600.0],["1998-12-11",7.1015,7.1881,6.9283,7.1015,21600.0],["1998-12-14",7.1448,7.1881,7.1015,7.1881,11600.0],["1998-12-15",7.2098,7.2098,7.0799,7.1448,13800.0],["1998-12-16",7.1015,7.2314,7.0799,7.1015,14200.0],["1998-12-17",7.1448,7.1881,7.0799,7.1448,16800.0],["1998-12-18",7.2098,7.2098,6.9716,6.9716,43800.0],["1998-12-21",7.0149,7.0149,6.7984,6.885,12000.0],["1998-12-22",6.7767,6.8417,6.6035,6.6468,33200.0],["1998-12-23",6.7551,6.7551,6.5169,6.6685,15000.0],["1998-12-24",6.5819,6.6685,6.5819,6.6035,1200.0],["1998-12-28",6.7118,6.8417,6.7118,6.7659,43200.0],["1998-12-29",6.7876,6.885,6.7334,6.7551,17400.0],["1998-12-30",6.885,6.885,6.7767,6.7767,3200.0],["1998-12-31",6.7984,6.9283,6.7767,6.9067,11800.0],["1999-01-04",6.9283,7.0582,6.9283,6.95,26000.0],["1999-01-05",7.0149,7.1232,6.9283,7.0149,12000.0],["1999-01-06",6.9933,7.0149,6.8417,6.8417,26400.0],["1999-01-07",6.7984,6.7984,6.6685,6.6685,21200.0],["1999-01-08",6.5386,6.7768,6.5386,6.5819,21600.0],["1999-01-11",6.7767,6.7767,6.5386,6.6685,10600.0],["1999-01-12",6.6685,6.7551,6.5386,6.7118,17600.0],["1999-01-13",6.6252,7.2747,6.4953,7.1881,30400.0],["1999-01-14",7.1881,7.2747,6.9283,7.2747,84800.0],["1999-01-15",7.2747,7.4263,7.0582,7.4263,30000.0],["1999-01-19",7.2964,7.5562,7.2747,7.5562,48200.0],["1999-01-20",7.5778,7.751,7.5345,7.751,23800.0],["1999-01-21",7.6211,7.7077,7.5345,7.5345,13400.0],["1999-01-22",7.5562,7.7077,7.318,7.5129,12400.0],["1999-01-25",7.2747,7.4263,7.1015,7.1015,13800.0],["1999-01-26",7.1015,7.1015,6.9283,6.9283,18800.0],["1999-01-27",6.9283,7.0149,6.82,6.8417,25800.0],["1999-01-28",6.8417,7.0582,6.7984,7.0041,24400.0],["1999-01-29",7.1015,7.4912,6.8417,7.4912,58600.0],["1999-02-01",7.2747,7.318,7.0149,7.1015,23600.0],["1999-02-02",7.0149,7.0582,6.9283,6.9933,6400.0],["1999-02-03",6.9716,7.0582,6.8634,6.9283,65400.0],["1999-02-04",6.8634,6.9067,6.7551,6.9067,13200.0],["1999-02-05",6.7551,6.9283,6.7551,6.9283,15000.0],["1999-02-08",6.9283,6.9283,6.7118,6.9283,12800.0],["1999-02-09",6.885,6.9283,6.7551,6.8417,8600.0],["1999-02-10",6.9066,6.9066,6.8408,6.8408,4000.0],["1999-02-11",6.8189,6.8189,6.7093,6.7093,15400.0],["1999-02-12",6.6654,6.7531,6.5558,6.5558,23600.0],["1999-02-16",6.5777,6.5777,6.4023,6.4023,29000.0],["1999-02-17",6.3146,6.3585,6.2269,6.3146,18200.0],["1999-02-18",6.1392,6.4023,6.1392,6.3146,27400.0],["1999-02-19",6.2708,6.3585,6.2708,6.3585,11200.0],["1999-02-22",6.2708,6.5339,6.2708,6.4023,8600.0],["1999-02-23",6.5339,6.9285,6.5339,6.9285,27600.0],["1999-02-24",6.7093,6.9285,6.7093,6.7093,8000.0],["1999-02-25",6.6654,6.7093,6.5339,6.5339,8000.0],["1999-02-26",6.797,6.797,6.4462,6.501,9600.0],["1999-03-01",6.4462,6.4462,5.9638,5.9638,74600.0],["1999-03-02",6.1392,6.3365,5.9638,6.3256,89200.0],["1999-03-03",6.3146,6.3146,6.1611,6.2269,6200.0],["1999-03-04",6.4023,6.4462,6.2269,6.4462,15800.0],["1999-03-05",6.5339,6.6654,6.5339,6.6654,17800.0],["1999-03-08",6.5996,6.6873,6.5996,6.6216,6600.0],["1999-03-09",6.6873,6.6873,6.5996,6.6435,27000.0],["1999-03-10",6.6654,6.6873,6.6216,6.6654,93400.0],["1999-03-11",6.6654,6.9066,6.6654,6.8627,24800.0],["1999-03-12",6.6654,6.8189,6.6654,6.775,31200.0],["1999-03-15",6.7093,6.8627,6.7093,6.8627,9800.0],["1999-03-16",6.7312,6.8408,6.6216,6.7531,48600.0],["1999-03-17",6.6983,6.8408,6.6983,6.8408,24000.0],["1999-03-18",6.8408,6.8847,6.7531,6.8847,7200.0],["1999-03-19",6.7093,6.8847,6.7093,6.786,17800.0],["1999-03-22",6.8408,6.8847,6.7312,6.7531,19000.0],["1999-03-23",6.7312,6.8408,6.7312,6.775,20400.0],["1999-03-24",6.8408,6.8408,6.7312,6.8189,14800.0],["1999-03-25",6.8189,6.8408,6.7422,6.775,6800.0],["1999-03-26",6.7312,6.7751,6.7312,6.7312,10200.0],["1999-03-29",6.7531,6.9285,6.7531,6.9285,11600.0],["1999-03-30",6.8189,6.9724,6.8189,6.9285,43000.0],["1999-03-31",6.9285,7.2355,6.9285,6.9943,23200.0],["1999-04-01",6.9724,7.1697,6.9724,7.1697,32000.0],["1999-04-05",7.1916,7.4328,7.0601,7.3232,34400.0],["1999-04-06",7.1039,7.2793,7.0162,7.0162,15000.0],["1999-04-07",7.0162,7.1916,6.7531,6.797,11600.0],["1999-04-08",6.775,7.1259,6.7531,7.1259,14600.0],["1999-04-09",6.7531,7.3232,6.7531,7.2245,40200.0],["1999-04-12",7.1916,7.4109,7.1916,7.367,73600.0],["1999-04-13",7.1916,7.3232,6.8408,7.0162,47000.0],["1999-04-14",6.9833,7.0053,6.8628,6.9505,16200.0],["1999-04-15",6.8408,6.9285,6.797,6.8189,21200.0],["1999-04-16",6.797,6.8847,6.7531,6.7531,33200.0],["1999-04-19",7.0162,7.0162,6.7312,6.9943,8400.0],["1999-04-20",6.8408,6.9943,6.7531,6.7531,13400.0],["1999-04-21",6.8408,6.8408,6.7312,6.7531,18000.0],["1999-04-22",6.7531,6.797,6.7531,6.7531,22400.0],["1999-04-23",6.7531,6.8408,6.7531,6.8408,17600.0],["1999-04-26",6.9505,6.9505,6.7093,6.8847,10000.0],["1999-04-27",6.6654,6.8847,6.6654,6.8847,3600.0],["1999-04-28",6.9505,6.9505,6.8189,6.8408,13200.0],["1999-04-29",6.9066,6.9066,6.797,6.8408,18600.0],["1999-04-30",6.775,6.8408,6.6654,6.7093,46000.0],["1999-05-03",6.7093,6.797,6.6873,6.7312,20200.0],["1999-05-04",6.797,6.8189,6.6654,6.6873,62200.0],["1999-05-05",6.8408,6.8408,6.6983,6.6983,4600.0],["1999-05-06",6.8189,6.8189,6.7531,6.8189,1600.0],["1999-05-07",6.8189,6.8628,6.7531,6.8408,51800.0],["1999-05-10",6.8628,6.8628,6.797,6.8408,9800.0],["1999-05-11",6.8628,6.8628,6.775,6.797,17600.0],["1999-05-12",6.8294,6.8627,6.7961,6.8627,265200.0],["1999-05-13",6.7961,6.9516,6.7961,6.9516,5600.0],["1999-05-14",6.9293,6.9293,6.8405,6.896,21400.0],["1999-05-17",6.7961,6.8849,6.7961,6.8294,5600.0],["1999-05-18",6.8183,6.8627,6.8183,6.8405,37800.0],["1999-05-19",6.8183,6.8627,6.8183,6.8183,9800.0],["1999-05-20",6.8627,6.8627,6.8183,6.8405,13200.0],["1999-05-21",6.8516,6.8627,6.7961,6.8627,35200.0],["1999-05-24",6.8627,6.8849,6.7961,6.8627,19400.0],["1999-05-25",6.8405,6.896,6.8405,6.8627,12200.0],["1999-05-26",6.8405,6.9182,6.8405,6.9182,7200.0],["1999-05-27",6.9738,6.9738,6.8849,6.9182,3200.0],["1999-05-28",6.8849,7.0182,6.8849,6.9738,9400.0],["1999-06-01",7.0404,7.0626,6.9738,7.0404,48600.0],["1999-06-02",7.0404,7.0404,6.8516,6.8849,26400.0],["1999-06-03",6.9293,6.9293,6.8516,6.8627,27200.0],["1999-06-04",6.8516,6.8849,6.8294,6.8849,41200.0],["1999-06-07",6.9071,6.9071,6.8405,6.8627,43200.0],["1999-06-08",6.9071,6.9293,6.8627,6.8627,4800.0],["1999-06-09",6.9071,7.107,6.8627,7.107,104200.0],["1999-06-10",7.1292,7.1292,6.9738,7.1292,27800.0],["1999-06-11",7.1514,7.3069,7.0848,7.2847,41200.0],["1999-06-14",7.2847,7.4402,7.1959,7.418,43000.0],["1999-06-15",7.3957,7.3957,7.2847,7.2847,62200.0],["1999-06-16",7.2403,7.3513,7.2403,7.2625,26000.0],["1999-06-17",7.2625,7.3069,7.2625,7.2736,12200.0],["1999-06-18",7.4624,7.4624,7.2847,7.318,34400.0],["1999-06-21",7.3291,7.4402,7.2181,7.3069,20800.0],["1999-06-22",7.207,7.2514,7.107,7.1514,30800.0],["1999-06-23",7.1292,7.2181,7.0182,7.0848,17600.0],["1999-06-24",6.9904,7.0404,6.9516,6.9516,6800.0],["1999-06-25",6.9293,7.0626,6.8849,6.9738,21400.0],["1999-06-28",7.0626,7.0626,6.8405,6.8405,18000.0],["1999-06-29",6.9738,6.9738,6.8849,6.9293,8400.0],["1999-06-30",6.8405,6.9516,6.8294,6.8516,92000.0],["1999-07-01",6.8516,6.9293,6.8183,6.9293,200000.0],["1999-07-02",6.9849,7.1292,6.9071,7.1292,14000.0],["1999-07-06",7.0293,7.107,7.0182,7.0182,11400.0],["1999-07-07",7.0182,7.0182,6.9516,6.9516,5200.0],["1999-07-08",6.9404,7.0182,6.8405,7.0182,11800.0],["1999-07-09",7.0182,7.2625,6.7517,7.1736,44800.0],["1999-07-12",7.107,7.2625,7.107,7.2625,3600.0],["1999-07-13",7.1959,7.529,7.1514,7.529,411000.0],["1999-07-14",7.529,7.529,7.3291,7.3291,10400.0],["1999-07-15",7.3291,7.4624,7.3291,7.3957,27800.0],["1999-07-16",7.3957,7.4402,7.3291,7.3957,86200.0],["1999-07-19",7.3291,7.418,7.2847,7.3957,5800.0],["1999-07-20",7.3957,7.3957,7.2847,7.3957,64600.0],["1999-07-21",7.3291,7.4624,7.3291,7.418,35800.0],["1999-07-22",7.4513,7.4624,7.4179,7.4624,15200.0],["1999-07-23",7.4624,7.4846,7.3957,7.4735,12400.0],["1999-07-26",7.4291,7.5068,7.2847,7.3957,16600.0],["1999-07-27",7.3957,7.64,7.3957,7.64,19000.0],["1999-07-28",7.6178,7.64,7.5734,7.5956,19600.0],["1999-07-29",7.5956,7.6289,7.5956,7.6067,24800.0],["1999-07-30",7.6067,7.6289,7.4624,7.4624,30600.0],["1999-08-02",7.4624,7.9954,7.4624,7.8843,81800.0],["1999-08-03",7.74,7.9066,7.7289,7.9066,14600.0],["1999-08-04",7.8621,7.8621,7.6623,7.7289,41000.0],["1999-08-05",7.64,7.6845,7.1403,7.5512,45400.0],["1999-08-06",7.5512,7.5512,7.2181,7.2847,47200.0],["1999-08-09",7.2847,7.2847,7.2625,7.2625,20200.0],["1999-08-10",7.3291,7.3291,7.2181,7.3291,27200.0],["1999-08-11",7.3057,7.5081,7.3057,7.5081,7800.0],["1999-08-12",7.5081,7.5081,7.3282,7.5081,6200.0],["1999-08-13",7.3619,7.4631,7.3619,7.4631,4800.0],["1999-08-16",7.3282,7.3732,7.3282,7.3732,3000.0],["1999-08-17",7.3732,7.9127,7.3732,7.8228,39400.0],["1999-08-18",7.8228,7.8228,7.3732,7.5081,47800.0],["1999-08-19",7.3507,7.7328,7.3507,7.6879,19000.0],["1999-08-20",7.553,7.6654,7.2158,7.3507,20600.0],["1999-08-23",7.3732,7.4631,7.3282,7.3394,29800.0],["1999-08-24",7.3282,7.4406,7.3282,7.4069,29800.0],["1999-08-25",7.3507,7.5081,7.3507,7.5081,46800.0],["1999-08-26",7.3507,7.5418,7.3507,7.3732,42600.0],["1999-08-27",7.3844,7.4856,7.3732,7.4856,5800.0],["1999-08-30",7.4294,7.4294,7.3844,7.3844,9400.0],["1999-08-31",7.3732,7.5418,7.1596,7.1596,72200.0],["1999-09-01",7.1034,7.5305,7.1034,7.3507,35200.0],["1999-09-02",7.3732,7.5418,7.3732,7.5418,20600.0],["1999-09-03",7.5418,7.5418,7.4631,7.5305,14400.0],["1999-09-07",7.4181,7.5418,7.4181,7.4743,68800.0],["1999-09-08",7.4743,7.4856,7.4631,7.4856,21200.0],["1999-09-09",7.4181,7.5418,7.4181,7.5305,30600.0],["1999-09-10",7.5418,8.07,7.5305,8.0026,93200.0],["1999-09-13",8.07,8.1375,7.9576,8.0026,93800.0],["1999-09-14",7.8452,7.9576,7.8452,7.9576,58200.0],["1999-09-15",7.9351,8.115,7.9351,8.115,20400.0],["1999-09-16",8.0026,8.1375,8.0026,8.1375,32000.0],["1999-09-17",8.0419,8.1824,7.9127,7.9352,23000.0],["1999-09-20",7.9127,7.9127,7.553,7.6879,13800.0],["1999-09-21",7.508,7.8228,7.508,7.5755,19200.0],["1999-09-22",7.6542,7.8228,7.6542,7.7778,5200.0],["1999-09-23",7.8228,7.8228,7.6879,7.7104,27800.0],["1999-09-24",7.6429,7.8228,7.6429,7.8003,4800.0],["1999-09-27",7.8396,7.9576,7.7778,7.8902,34800.0],["1999-09-28",7.9127,7.9351,7.6654,7.8003,57800.0],["1999-09-29",7.7553,7.9127,7.6879,7.6879,12800.0],["1999-09-30",7.598,7.8228,7.598,7.6429,21200.0],["1999-10-01",7.9127,7.9127,7.6092,7.9127,2400.0],["1999-10-04",7.7778,7.9576,7.6991,7.6991,10600.0],["1999-10-05",7.7441,7.8677,7.6879,7.8228,5800.0],["1999-10-06",7.879,7.9127,7.6991,7.9127,4000.0],["1999-10-07",7.6879,7.6991,7.598,7.598,3800.0],["1999-10-08",7.598,7.8228,7.5305,7.6429,8200.0],["1999-10-11",7.4631,7.508,7.3732,7.3844,10800.0],["1999-10-12",7.553,7.553,7.3057,7.3957,21800.0],["1999-10-13",7.3732,7.4181,7.3479,7.3479,10200.0],["1999-10-14",7.3507,7.553,7.3507,7.553,19400.0],["1999-10-15",7.5249,7.5755,7.4856,7.5755,8400.0],["1999-10-18",7.598,7.598,7.3732,7.553,4000.0],["1999-10-19",7.3507,7.508,7.3507,7.3507,12000.0],["1999-10-20",7.3619,7.3957,7.3507,7.3957,23200.0],["1999-10-21",7.3479,7.553,7.3479,7.553,14600.0],["1999-10-22",7.3732,7.3732,7.3732,7.3732,600.0],["1999-10-25",7.3732,7.5193,7.3732,7.5193,5200.0],["1999-10-26",7.6429,7.9127,7.6429,7.8677,27200.0],["1999-10-27",7.7553,8.0026,7.7553,7.9576,47000.0],["1999-10-28",8.0925,8.1937,7.9352,7.9352,45000.0],["1999-10-29",8.0026,8.0138,7.553,7.553,21400.0],["1999-11-01",7.5305,7.553,7.2833,7.3732,63000.0],["1999-11-02",7.553,7.553,7.4406,7.4406,8600.0],["1999-11-03",7.3732,7.4181,7.3057,7.4181,100000.0],["1999-11-04",7.3507,7.4856,7.3507,7.3732,9200.0],["1999-11-05",7.2833,7.4406,7.2833,7.4406,2000.0],["1999-11-08",7.2945,7.3732,7.2608,7.3732,25000.0],["1999-11-09",7.3394,7.4181,7.3394,7.4181,21200.0],["1999-11-10",7.4513,7.5879,7.44,7.5537,10800.0],["1999-11-11",7.44,7.5082,7.44,7.44,5000.0],["1999-11-12",7.44,7.4627,7.3945,7.3945,13800.0],["1999-11-15",7.4513,7.5196,7.3945,7.5196,10000.0],["1999-11-16",7.531,7.5537,7.4855,7.4855,9800.0],["1999-11-17",7.4741,7.4741,7.3945,7.44,31200.0],["1999-11-18",7.4627,7.5082,7.4172,7.4627,7200.0],["1999-11-19",7.4627,7.531,7.3945,7.4627,8200.0],["1999-11-22",7.5082,7.5082,7.3717,7.3717,17400.0],["1999-11-23",7.3717,7.3717,7.349,7.349,5600.0],["1999-11-24",7.349,7.4172,7.3262,7.4172,8200.0],["1999-11-26",7.4627,7.4627,7.2921,7.3148,5200.0],["1999-11-29",7.349,7.349,7.2921,7.3035,11600.0],["1999-11-30",7.2807,7.3035,7.2352,7.2352,16400.0],["1999-12-01",7.275,7.3376,7.258,7.3262,28400.0],["1999-12-02",7.349,7.349,7.2807,7.3035,7000.0],["1999-12-03",7.3148,7.3262,7.2352,7.2466,15400.0],["1999-12-06",7.2352,7.258,7.1897,7.1897,34800.0],["1999-12-07",7.1669,7.3945,7.1669,7.2807,52200.0],["1999-12-08",7.2807,7.3262,7.258,7.3262,49800.0],["1999-12-09",7.3717,7.5082,7.2807,7.4627,78400.0],["1999-12-10",7.4627,7.4627,7.2807,7.3262,9000.0],["1999-12-13",7.4172,7.4627,7.3376,7.4627,21800.0],["1999-12-14",7.3831,7.4286,7.2352,7.4286,60400.0],["1999-12-15",7.2807,7.2807,7.0759,7.1101,14800.0],["1999-12-16",7.0987,7.2807,7.0987,7.2807,11200.0],["1999-12-17",7.1101,7.1442,7.0987,7.1214,24400.0],["1999-12-20",7.1442,7.1669,7.0191,7.0987,20400.0],["1999-12-21",7.0191,7.0532,7.0077,7.0304,17400.0],["1999-12-22",7.0077,7.1214,7.0077,7.0191,26400.0],["1999-12-23",7.1072,7.1442,6.9394,6.9394,12000.0],["1999-12-27",6.9167,6.9622,6.8257,6.9167,17400.0],["1999-12-28",6.8257,7.0532,6.8257,6.9792,21000.0],["1999-12-29",6.8712,6.9849,6.8257,6.8257,3600.0],["1999-12-30",6.8257,6.9622,6.8257,6.8484,11800.0],["1999-12-31",6.8257,6.8484,6.8257,6.8257,5200.0],["2000-01-03",6.837,6.8598,6.746,6.746,25600.0],["2000-01-04",6.7574,6.8598,6.4616,6.5526,22400.0],["2000-01-05",6.5526,6.9167,6.5526,6.7347,18200.0],["2000-01-06",6.9167,6.9167,6.7802,6.9167,12200.0],["2000-01-07",6.8029,6.9167,6.8029,6.9167,4000.0],["2000-01-10",6.8712,7.0759,6.8712,7.0759,34400.0],["2000-01-11",6.9394,7.1897,6.9394,7.1897,26600.0],["2000-01-12",7.0532,7.2125,7.0532,7.0987,31600.0],["2000-01-13",7.1669,7.3945,7.0987,7.2807,36800.0],["2000-01-14",7.2352,7.2807,7.1897,7.1897,109400.0],["2000-01-18",7.1442,7.258,7.0304,7.0304,52800.0],["2000-01-19",6.9849,6.9849,6.7119,6.7347,28200.0],["2000-01-20",6.6664,6.9622,6.6664,6.9622,78400.0],["2000-01-21",6.9736,6.9736,6.6891,6.7802,31000.0],["2000-01-24",6.8939,6.8939,6.564,6.7347,58600.0],["2000-01-25",6.6436,6.7574,6.5754,6.7574,45800.0],["2000-01-26",6.5981,7.0987,6.5981,7.0987,21200.0],["2000-01-27",6.9736,7.2352,6.9736,7.1214,13200.0],["2000-01-28",7.1214,7.1214,6.8257,6.8257,16400.0],["2000-01-31",7.0987,7.0987,6.4844,6.4844,92400.0],["2000-02-01",6.8257,7.0077,6.6664,6.8939,70400.0],["2000-02-02",6.8939,7.0987,6.8257,7.0987,21000.0],["2000-02-03",7.3603,7.5082,7.2807,7.5082,48600.0],["2000-02-04",7.5082,7.5992,7.2807,7.5708,21200.0],["2000-02-07",7.5879,7.7585,7.5879,7.5992,37200.0],["2000-02-08",7.6675,7.6675,7.1214,7.1214,77400.0],["2000-02-09",7.1442,7.2807,7.1214,7.1897,25000.0],["2000-02-10",7.2352,7.258,7.1214,7.2352,25000.0],["2000-02-11",7.3753,7.3753,7.214,7.3638,35400.0],["2000-02-14",7.191,7.3292,7.1218,7.2601,12800.0],["2000-02-15",7.3292,7.3292,7.1449,7.214,34600.0],["2000-02-16",7.2025,7.2716,7.1679,7.1909,23200.0],["2000-02-17",7.1909,7.2601,7.1564,7.1909,13600.0],["2000-02-18",7.0642,7.1794,7.0527,7.0959,8000.0],["2000-02-22",7.0757,7.0757,6.73,6.73,21400.0],["2000-02-23",6.8222,6.9489,6.73,6.9489,22000.0],["2000-02-24",6.9374,7.0066,6.7761,6.9835,16800.0],["2000-02-25",6.995,7.0066,6.8222,6.8222,6800.0],["2000-02-28",6.972,6.995,6.73,6.7818,6000.0],["2000-02-29",6.7761,7.0066,6.7761,6.8222,18800.0],["2000-03-01",7.1218,7.1218,6.9259,7.0988,53600.0],["2000-03-02",6.9835,7.0296,6.9605,6.972,26400.0],["2000-03-03",7.0066,7.0066,6.8913,6.8913,21400.0],["2000-03-06",6.9605,6.9605,6.8683,6.8798,7600.0],["2000-03-07",6.9605,6.9605,6.8452,6.8452,17800.0],["2000-03-08",6.8452,6.8913,6.7991,6.8568,26200.0],["2000-03-09",7.0066,7.0066,6.7991,6.8337,11200.0],["2000-03-10",6.8222,7.0066,6.8222,6.8222,76600.0],["2000-03-13",6.8337,7.0988,6.8222,6.9029,19000.0],["2000-03-14",7.0757,7.0988,6.8452,6.9144,18400.0],["2000-03-15",7.0066,7.0066,6.8222,6.8913,23400.0],["2000-03-16",7.1449,7.8363,7.0066,7.7441,63200.0],["2000-03-17",7.0757,7.7441,7.0527,7.7441,33800.0],["2000-03-20",7.7441,7.7441,7.3753,7.6289,17900.0],["2000-03-21",7.2601,7.5021,7.237,7.5021,61500.0],["2000-03-22",7.5136,7.7441,7.5136,7.7441,41800.0],["2000-03-23",7.7441,7.7441,7.3753,7.4906,42300.0],["2000-03-24",7.5367,7.6058,7.4906,7.5136,45600.0],["2000-03-27",7.5136,7.6519,7.5136,7.5136,37200.0],["2000-03-28",7.5136,7.5597,7.1909,7.1909,70000.0],["2000-03-29",7.2831,7.3984,7.214,7.3753,46100.0],["2000-03-30",7.2601,7.4214,7.2601,7.3523,29900.0],["2000-03-31",7.3292,7.6058,7.191,7.3523,70400.0],["2000-04-03",7.3523,7.5597,7.3292,7.3984,47500.0],["2000-04-04",7.3984,7.3984,7.1679,7.214,42900.0],["2000-04-05",7.3062,7.3062,7.1679,7.2601,75100.0],["2000-04-06",7.2601,7.3062,7.237,7.2831,70600.0],["2000-04-07",7.237,7.2831,7.0988,7.0988,46700.0],["2000-04-10",7.0066,7.5597,7.0066,7.5136,78300.0],["2000-04-11",7.3984,7.7671,7.3753,7.7211,114400.0],["2000-04-12",7.698,7.7441,7.675,7.7441,70700.0],["2000-04-13",7.698,7.7902,7.698,7.7441,34400.0],["2000-04-14",7.698,7.9515,7.698,7.9285,20600.0],["2000-04-17",7.8593,8.3433,7.6519,8.2512,64000.0],["2000-04-18",8.3203,8.4355,8.0207,8.159,49900.0],["2000-04-19",8.0207,8.159,7.9746,8.0207,62200.0],["2000-04-20",8.1129,8.3433,8.0207,8.2972,47200.0],["2000-04-24",8.2742,8.3894,8.0668,8.3664,58800.0],["2000-04-25",8.3433,8.4816,8.0668,8.2972,33000.0],["2000-04-26",8.2742,8.5738,8.2051,8.5738,19500.0],["2000-04-27",8.5738,8.5738,8.3433,8.4816,2800.0],["2000-04-28",8.4355,9.6283,8.2051,9.5879,78800.0],["2000-05-01",10.1411,10.1411,8.2973,9.3114,65400.0],["2000-05-02",8.7582,9.0809,8.159,8.2051,65600.0],["2000-05-03",8.2972,8.2972,7.9976,8.1129,19700.0],["2000-05-04",7.7441,8.5738,7.7441,8.2972,45100.0],["2000-05-05",8.2972,8.2972,8.2051,8.2972,5900.0],["2000-05-08",7.9285,8.2972,7.9285,7.9285,9600.0],["2000-05-09",8.0668,8.3433,7.7441,8.2051,22900.0],["2000-05-10",7.6058,8.1359,7.5597,8.0668,37400.0],["2000-05-11",8.2552,8.3485,8.1619,8.3018,15400.0],["2000-05-12",8.2086,8.3485,7.8821,7.8821,16500.0],["2000-05-15",7.8354,8.2086,7.4623,8.1619,32900.0],["2000-05-16",7.8354,8.4884,7.8354,8.4418,33600.0],["2000-05-17",7.8354,8.2086,7.8354,7.9287,8600.0],["2000-05-18",8.0103,8.022,7.6547,7.6955,23900.0],["2000-05-19",7.8354,8.1153,7.5789,7.6955,31300.0],["2000-05-22",7.7888,7.9287,7.4623,7.9287,14200.0],["2000-05-23",7.9287,7.9287,7.4623,7.7888,22200.0],["2000-05-24",7.6139,7.8354,7.5556,7.7422,26100.0],["2000-05-25",7.7888,7.8354,7.6022,7.6955,17700.0],["2000-05-26",7.5556,7.7422,7.5556,7.5556,13200.0],["2000-05-30",7.509,7.8354,7.509,7.6489,10100.0],["2000-05-31",7.5556,7.9754,7.509,7.8354,31700.0],["2000-06-01",7.8821,7.9287,7.5556,7.8821,43800.0],["2000-06-02",7.7422,7.9287,7.7422,7.9054,17400.0],["2000-06-05",7.7888,7.8821,7.7655,7.7655,9800.0],["2000-06-06",7.8821,8.0686,7.509,7.7655,37500.0],["2000-06-07",7.8121,7.8821,7.7655,7.8821,15900.0],["2000-06-08",7.7713,7.8121,7.7655,7.8121,18300.0],["2000-06-09",7.8121,8.0686,7.7655,8.022,39400.0],["2000-06-12",8.1153,8.4884,8.022,8.1153,43900.0],["2000-06-13",8.2086,8.535,8.0453,8.3951,58900.0],["2000-06-14",8.1153,8.2785,8.0686,8.1619,13100.0],["2000-06-15",8.2785,8.2785,7.7888,8.0686,26300.0],["2000-06-16",8.1619,8.3018,7.8821,8.022,63200.0],["2000-06-19",8.1969,8.2086,8.1269,8.1386,4800.0],["2000-06-20",7.8588,7.9054,7.8588,7.9054,3900.0],["2000-06-21",7.8821,7.9171,7.7655,7.8121,20600.0],["2000-06-22",7.7655,7.8354,7.7655,7.7655,21200.0],["2000-06-23",7.7655,7.8354,7.6955,7.7655,42800.0],["2000-06-26",7.7655,8.022,7.7655,7.9287,17000.0],["2000-06-27",7.9054,7.9462,7.8121,7.8354,10000.0],["2000-06-28",7.8121,7.8588,7.7422,7.8121,4200.0],["2000-06-29",7.8121,7.8821,7.7422,7.7888,20600.0],["2000-06-30",7.7888,7.8354,7.7888,7.8354,12600.0],["2000-07-03",7.7888,7.8121,7.7422,7.7422,38600.0],["2000-07-05",7.7888,8.022,7.7888,7.8588,27700.0],["2000-07-06",7.8821,7.9754,7.8121,7.9754,10100.0],["2000-07-07",7.8121,7.8821,7.8121,7.8821,22100.0],["2000-07-10",7.8821,8.2086,7.8821,8.2086,28700.0],["2000-07-11",8.2086,8.2086,8.022,8.022,12500.0],["2000-07-12",8.022,8.2552,8.022,8.2319,10700.0],["2000-07-13",8.2086,8.2086,8.1386,8.2086,17300.0],["2000-07-14",8.2086,8.3718,8.1386,8.1852,19100.0],["2000-07-17",8.3601,8.3951,8.0686,8.3951,3600.0],["2000-07-18",8.2319,8.2319,8.0686,8.1386,20800.0],["2000-07-19",8.022,8.1153,7.9754,8.1153,4600.0],["2000-07-20",8.022,8.1153,7.9287,8.0453,10400.0],["2000-07-21",7.7655,7.9754,7.7422,7.7655,24600.0],["2000-07-24",7.7655,7.7888,7.7422,7.7655,90000.0],["2000-07-25",7.8354,8.2086,7.7422,8.2086,15000.0],["2000-07-26",8.022,8.2086,7.9287,8.1852,11600.0],["2000-07-27",8.1852,8.2086,7.9287,7.9287,8500.0],["2000-07-28",7.8821,7.9287,7.7422,7.7538,28800.0],["2000-07-31",7.9754,7.9754,7.7655,7.8121,83800.0],["2000-08-01",7.8821,8.1852,7.8821,8.1852,33800.0],["2000-08-02",7.8354,8.1619,7.8354,8.1153,12400.0],["2000-08-03",7.8588,8.022,7.8121,7.8121,38000.0],["2000-08-04",7.8821,7.9754,7.8588,7.8821,14300.0],["2000-08-07",8.0686,8.1619,7.8821,7.9754,9800.0],["2000-08-08",7.9754,8.1153,7.7888,7.8821,34000.0],["2000-08-09",7.9054,8.022,7.8354,7.8354,52000.0],["2000-08-10",7.952,7.952,7.7888,7.8121,14100.0],["2000-08-11",7.9084,7.9557,7.8376,7.932,15700.0],["2000-08-14",7.8966,7.9793,7.8612,7.9557,39900.0],["2000-08-15",7.9438,7.9793,7.8612,7.8612,18600.0],["2000-08-16",7.932,7.932,7.8612,7.932,32700.0],["2000-08-17",7.9084,7.932,7.8612,7.932,59700.0],["2000-08-18",7.932,7.932,7.8612,7.8612,12700.0],["2000-08-21",7.8848,7.9793,7.8612,7.9793,24500.0],["2000-08-22",7.9793,7.9793,7.8612,7.8612,21100.0],["2000-08-23",7.8612,7.9557,7.8612,7.8612,9700.0],["2000-08-24",7.8612,7.9084,7.8612,7.8612,8200.0],["2000-08-25",7.8612,7.9084,7.8612,7.9084,11200.0],["2000-08-28",7.8848,7.932,7.8612,7.9084,15000.0],["2000-08-29",7.8848,7.932,7.8376,7.8848,13000.0],["2000-08-30",7.8612,7.9084,7.8612,7.9084,7500.0],["2000-08-31",7.8848,7.9084,7.8612,7.8848,14900.0],["2000-09-01",7.8612,7.932,7.8612,7.932,17100.0],["2000-09-05",7.8848,7.932,7.8848,7.8848,19100.0],["2000-09-06",7.9202,8.115,7.8848,8.0501,33500.0],["2000-09-07",8.0973,8.2153,8.0501,8.1445,25000.0],["2000-09-08",8.1445,8.1681,8.0737,8.1445,33700.0],["2000-09-11",8.1563,8.2153,8.1445,8.2153,20900.0],["2000-09-12",8.2153,8.4514,8.2153,8.4278,41900.0],["2000-09-13",8.416,8.6875,8.0737,8.2389,52300.0],["2000-09-14",8.1917,8.2625,8.0029,8.2625,61300.0],["2000-09-15",8.2153,8.4278,8.2153,8.3334,27500.0],["2000-09-18",8.3334,8.4514,8.3098,8.3098,17600.0],["2000-09-19",8.357,8.4986,8.2625,8.4514,24500.0],["2000-09-20",8.4514,8.593,8.4042,8.4042,28200.0],["2000-09-21",8.4986,8.4986,8.3098,8.3098,20000.0],["2000-09-22",8.2625,8.4042,8.2625,8.4042,18300.0],["2000-09-25",8.357,8.3806,8.1681,8.2625,22200.0],["2000-09-26",8.1681,8.5458,8.1681,8.4986,16400.0],["2000-09-27",8.5458,8.5458,8.3098,8.4514,16600.0],["2000-09-28",8.4514,8.6639,8.357,8.6639,41100.0],["2000-09-29",8.6403,9.018,8.5694,8.7347,46700.0],["2000-10-02",8.7347,8.8055,8.5222,8.6167,50800.0],["2000-10-03",8.4986,8.6875,8.3806,8.3806,16000.0],["2000-10-04",8.3806,8.6875,8.3806,8.6639,21500.0],["2000-10-05",8.4514,8.7347,8.4514,8.593,6400.0],["2000-10-06",8.6875,8.6875,8.4514,8.4514,48300.0],["2000-10-09",8.5694,8.7583,8.4514,8.5694,16300.0],["2000-10-10",8.5812,8.6639,8.4042,8.6403,48200.0],["2000-10-11",8.593,8.7583,8.5222,8.6167,10800.0],["2000-10-12",8.5694,8.8527,8.5222,8.6403,35600.0],["2000-10-13",8.6403,8.8291,8.593,8.8291,22900.0],["2000-10-16",8.5458,8.8291,8.5458,8.8291,10500.0],["2000-10-17",8.7347,8.8291,8.593,8.6875,11500.0],["2000-10-18",8.7583,8.7583,8.475,8.7347,6700.0],["2000-10-19",8.5931,8.8763,8.475,8.7111,60400.0],["2000-10-20",8.6875,8.8291,8.4986,8.8055,11000.0],["2000-10-23",8.7111,8.8763,8.5694,8.7583,18100.0],["2000-10-24",8.9708,8.9708,8.7347,8.8291,17300.0],["2000-10-25",8.7347,8.9708,8.4514,8.475,15500.0],["2000-10-26",8.4632,8.475,8.0973,8.3806,22800.0],["2000-10-27",8.4278,8.7111,8.357,8.593,23600.0],["2000-10-30",8.4986,8.6875,8.357,8.4042,14800.0],["2000-10-31",8.3334,8.4514,8.0029,8.3806,17300.0],["2000-11-01",8.3334,8.7347,8.3098,8.475,32900.0],["2000-11-02",8.4514,9.0652,8.4514,9.0416,16300.0],["2000-11-03",8.7347,9.018,8.7111,9.018,9000.0],["2000-11-06",8.5458,8.9236,8.5222,8.9236,4600.0],["2000-11-07",9.0416,9.0652,8.357,9.018,25100.0],["2000-11-08",9.018,9.1124,8.8763,9.018,22400.0],["2000-11-09",8.6875,9.0652,8.6875,9.0416,10800.0],["2000-11-10",8.7111,9.018,8.7111,8.8291,14800.0],["2000-11-13",8.7117,9.022,8.473,9.022,17800.0],["2000-11-14",8.9742,9.1174,8.8549,8.9504,13200.0],["2000-11-15",8.9325,9.1652,8.8788,9.1652,11300.0],["2000-11-16",9.1652,9.2129,8.831,9.0697,32700.0],["2000-11-17",9.1652,9.2368,9.1652,9.2129,28500.0],["2000-11-20",9.1652,9.1652,8.6878,9.0697,18200.0],["2000-11-21",8.9742,9.1174,8.9504,9.0697,12900.0],["2000-11-22",8.9742,9.0936,8.4074,8.7356,19300.0],["2000-11-24",8.7594,9.2129,8.6878,9.2129,7500.0],["2000-11-27",9.201,9.2606,9.1652,9.2606,8100.0],["2000-11-28",9.2368,9.2606,9.1413,9.2129,24200.0],["2000-11-29",9.189,9.2129,9.1174,9.1652,16400.0],["2000-11-30",9.189,9.3084,8.9742,9.022,22500.0],["2000-12-01",9.022,9.5948,8.9265,9.5948,40000.0],["2000-12-04",9.2308,9.5232,8.7833,8.7833,25000.0],["2000-12-05",8.843,9.4516,8.7833,9.4516,19000.0],["2000-12-06",9.189,9.4993,9.022,9.3561,36500.0],["2000-12-07",9.4039,9.5471,9.2606,9.5471,7500.0],["2000-12-08",9.5709,10.287,9.553,10.287,34400.0],["2000-12-11",10.2631,10.9075,10.1676,10.6927,47500.0],["2000-12-12",10.6211,10.645,10.2631,10.287,16700.0],["2000-12-13",10.3347,10.3347,10.1199,10.1199,19200.0],["2000-12-14",10.2392,10.7643,9.7619,10.7643,44800.0],["2000-12-15",10.2631,10.6927,10.1676,10.6211,28400.0],["2000-12-18",10.5018,11.0746,10.4302,11.0746,27000.0],["2000-12-19",11.0507,11.0507,10.5495,10.5495,66900.0],["2000-12-20",10.454,10.5734,9.5471,9.5709,18600.0],["2000-12-21",10.0483,10.0721,9.1652,10.0721,30000.0],["2000-12-22",9.7857,10.3108,9.7857,10.2631,36500.0],["2000-12-26",10.3049,10.3049,9.7857,9.8812,19200.0],["2000-12-27",9.9051,10.3108,9.5471,9.9528,24900.0],["2000-12-28",10.0244,10.0483,9.7619,10.0005,60000.0],["2000-12-29",10.0721,10.9791,9.7857,10.5972,81900.0],["2001-01-02",10.3108,10.454,9.7857,10.0721,27600.0],["2001-01-03",9.9289,10.454,9.8573,10.454,52200.0],["2001-01-04",9.7977,10.5972,9.7857,10.5256,24500.0],["2001-01-05",10.1915,10.5734,10.0125,10.1676,18900.0],["2001-01-08",10.1676,10.2631,9.9289,10.0483,14300.0],["2001-01-09",9.7619,10.2154,9.7619,10.0721,20800.0],["2001-01-10",10.0483,11.2178,10.0483,11.2178,48700.0],["2001-01-11",10.9552,11.4087,10.8359,11.2655,22100.0],["2001-01-12",10.1199,11.0268,10.1199,10.9314,32100.0],["2001-01-16",10.5018,11.8384,10.454,11.719,95200.0],["2001-01-17",11.8384,11.8384,10.2154,10.3586,37800.0],["2001-01-18",10.454,10.8837,10.3586,10.7166,43100.0],["2001-01-19",10.6927,10.7882,10.4779,10.6211,47200.0],["2001-01-22",10.5972,10.5972,10.2154,10.3586,30100.0],["2001-01-23",10.3108,10.8359,9.7619,10.3347,35100.0],["2001-01-24",10.3108,10.6211,10.1199,10.5256,19400.0],["2001-01-25",10.4063,10.5972,10.0721,10.0721,22500.0],["2001-01-26",10.1199,10.4302,9.9528,10.1199,14700.0],["2001-01-29",10.3108,10.5018,10.1676,10.5018,36200.0],["2001-01-30",10.287,10.645,10.287,10.5256,16900.0],["2001-01-31",10.5018,10.5495,10.1676,10.1676,19800.0],["2001-02-01",10.1199,10.3108,9.9767,10.3108,11900.0],["2001-02-02",10.4063,10.4063,9.9289,10.0721,30300.0],["2001-02-05",9.8335,9.9767,9.5948,9.738,9400.0],["2001-02-06",10.1139,10.1199,9.6425,9.6425,23100.0],["2001-02-07",9.5948,10.1557,9.5948,10.0483,29200.0],["2001-02-08",9.7857,10.096,9.6903,10.096,14400.0],["2001-02-09",9.9051,9.9767,9.6187,9.7857,19000.0],["2001-02-12",9.7619,10.0721,9.5471,9.9767,27700.0],["2001-02-13",9.6792,10.0589,9.5948,9.7395,10100.0],["2001-02-14",9.7395,10.0288,9.6912,9.9805,10500.0],["2001-02-15",9.8359,10.0288,9.7033,9.86,24000.0],["2001-02-16",10.0529,10.0529,9.5707,9.6189,16600.0],["2001-02-20",9.9685,10.0167,9.5466,9.5948,19700.0],["2001-02-21",9.5225,9.7877,9.3537,9.7395,19100.0],["2001-02-22",9.5225,9.5225,8.8716,9.2573,25200.0],["2001-02-23",9.2573,9.5707,8.8957,9.5707,20300.0],["2001-02-26",9.6189,10.2216,9.2573,10.2216,16300.0],["2001-02-27",10.2216,10.2216,9.2814,9.3055,17300.0],["2001-02-28",9.5406,9.7395,9.3658,9.643,10800.0],["2001-03-01",9.7877,9.7877,9.3537,9.6912,11400.0],["2001-03-02",9.643,9.6491,9.4924,9.5948,13100.0],["2001-03-05",9.6189,9.6189,9.2091,9.2091,9600.0],["2001-03-06",9.3537,9.5707,9.2814,9.3839,18800.0],["2001-03-07",9.3176,9.5225,9.3055,9.4502,13900.0],["2001-03-08",9.4502,9.643,9.4502,9.5466,9800.0],["2001-03-09",9.7395,9.7395,9.4562,9.5948,28200.0],["2001-03-12",9.4502,9.9564,9.4502,9.7877,36500.0],["2001-03-13",9.9805,9.9805,9.5948,9.9564,45700.0],["2001-03-14",9.9745,10.4868,9.7395,9.9805,31000.0],["2001-03-15",10.077,10.1734,9.866,9.8841,23800.0],["2001-03-16",9.8359,10.0046,9.6671,9.7395,36900.0],["2001-03-19",10.0167,10.752,9.643,10.752,11800.0],["2001-03-20",10.318,10.7038,10.318,10.3663,17500.0],["2001-03-21",10.1734,10.5591,9.643,9.7395,10000.0],["2001-03-22",9.9564,10.8002,9.1609,10.6073,39000.0],["2001-03-23",10.0529,10.3663,10.0529,10.3663,7300.0],["2001-03-26",9.9805,10.5109,9.7636,9.7636,13400.0],["2001-03-27",10.077,10.7038,9.8841,10.5109,16600.0],["2001-03-28",9.7997,10.318,9.643,9.8359,16600.0],["2001-03-29",9.8359,10.6073,9.8359,10.6073,14300.0],["2001-03-30",10.4145,10.9931,10.2457,10.9931,52700.0],["2001-04-02",10.8966,10.993,10.6073,10.9207,44000.0],["2001-04-03",10.8002,10.8002,10.0287,10.1011,13800.0],["2001-04-04",10.318,10.8002,10.0287,10.0287,8700.0],["2001-04-05",10.077,10.9448,9.8359,10.8002,30700.0],["2001-04-06",10.6073,10.8002,9.9323,9.9323,18700.0],["2001-04-09",9.967,10.4145,9.8359,10.318,7000.0],["2001-04-10",10.4299,10.75,10.4183,10.7038,11000.0],["2001-04-11",10.588,10.7539,10.0905,10.1522,8900.0],["2001-04-12",10.0866,10.4916,9.7395,10.2139,19900.0],["2001-04-16",9.994,10.291,9.8552,10.291,6500.0],["2001-04-17",10.2872,10.2872,9.8397,10.0596,13100.0],["2001-04-18",10.1059,10.1753,9.859,9.859,10900.0],["2001-04-19",9.859,10.0288,9.8359,10.0172,9100.0],["2001-04-20",9.8783,9.9863,9.7587,9.7626,9900.0],["2001-04-23",9.9825,9.9825,9.643,9.9246,27500.0],["2001-04-24",9.7395,10.3759,9.7047,10.3682,18300.0],["2001-04-25",9.9362,10.723,9.9323,10.7038,34000.0],["2001-04-26",10.7038,10.9545,10.264,10.9545,49200.0],["2001-04-27",10.9622,11.0471,10.5572,10.8773,24000.0],["2001-04-30",10.4145,10.8696,9.9747,10.4145,19500.0],["2001-05-01",10.6228,10.8002,10.264,10.777,18600.0],["2001-05-02",10.5842,10.8002,10.5842,10.8002,9500.0],["2001-05-03",10.7963,10.7963,10.5148,10.588,8600.0],["2001-05-04",10.4376,10.8581,10.3759,10.8581,20200.0],["2001-05-07",10.4376,10.7308,10.1059,10.1676,14600.0],["2001-05-08",10.6073,10.6498,10.0866,10.6498,15300.0],["2001-05-09",10.3412,10.5688,10.2602,10.4145,13200.0],["2001-05-10",10.5765,10.6459,10.4145,10.4145,10000.0],["2001-05-11",10.5547,10.5547,10.2626,10.2626,6700.0],["2001-05-14",10.2236,10.3638,10.0678,10.1263,9200.0],["2001-05-15",10.4262,10.7767,10.2042,10.652,5200.0],["2001-05-16",10.7027,10.7377,10.3054,10.3989,29600.0],["2001-05-17",10.1652,10.6326,10.1613,10.5157,23600.0],["2001-05-18",10.4184,10.5897,10.1652,10.1847,9000.0],["2001-05-21",10.1847,10.5157,10.0678,10.5157,15900.0],["2001-05-22",10.4885,10.6481,10.134,10.134,16200.0],["2001-05-23",10.0678,10.2003,9.7368,9.7368,36800.0],["2001-05-24",9.7757,10.3015,9.7368,10.3015,31200.0],["2001-05-25",10.2042,10.2042,9.8536,9.9276,8100.0],["2001-05-29",9.9121,10.1847,9.7251,9.7796,16200.0],["2001-05-30",9.7757,9.9315,9.4953,9.7212,15200.0],["2001-05-31",9.7952,10.2042,9.4642,9.5615,25400.0],["2001-06-01",9.581,9.9705,9.3941,9.6901,30900.0],["2001-06-04",9.6901,10.1535,9.6394,10.1535,9700.0],["2001-06-05",10.1535,10.2042,9.8069,10.1808,12500.0],["2001-06-06",10.1808,10.3288,10.0289,10.2626,28800.0],["2001-06-07",9.9705,10.5157,9.9705,10.5157,14100.0],["2001-06-08",10.5118,10.5157,9.7874,9.8342,33200.0],["2001-06-11",9.8497,10.321,9.7757,10.0289,19900.0],["2001-06-12",10.0328,10.6715,9.9899,10.5352,21900.0],["2001-06-13",10.5157,10.6092,10.4768,10.4963,30300.0],["2001-06-14",10.3444,10.6832,10.3405,10.4417,23600.0],["2001-06-15",10.469,10.6949,10.4223,10.6949,45500.0],["2001-06-18",10.4184,10.6949,10.282,10.3054,15300.0],["2001-06-19",10.3522,10.6832,10.3522,10.5157,6000.0],["2001-06-20",10.5118,10.9052,10.3327,10.8896,27500.0],["2001-06-21",10.9013,10.9052,10.0756,10.8702,27500.0],["2001-06-22",10.8896,10.9052,10.2042,10.3833,20400.0],["2001-06-25",10.3872,10.7845,10.2937,10.5157,16300.0],["2001-06-26",10.5118,10.8468,10.4378,10.8273,19700.0],["2001-06-27",10.8117,10.9091,10.6637,10.9052,21600.0],["2001-06-28",10.9013,11.0999,10.578,11.0999,38700.0],["2001-06-29",11.0999,11.7231,10.6131,10.8078,50300.0],["2001-07-02",11.4349,11.4388,10.9441,11.3804,23700.0],["2001-07-03",11.1973,11.4972,11.1973,11.2947,19900.0],["2001-07-05",11.2986,11.5245,10.9558,10.9714,11300.0],["2001-07-06",10.9714,11.1973,10.8312,10.9247,11600.0],["2001-07-09",10.8468,11.1973,10.617,11.0065,13800.0],["2001-07-10",11.0065,11.4076,10.6365,10.6365,32000.0],["2001-07-11",10.5547,10.8818,10.4963,10.4963,15300.0],["2001-07-12",10.7299,11.1973,10.5391,10.9831,14400.0],["2001-07-13",11.0999,11.283,10.7572,11.1428,10800.0],["2001-07-16",11.0026,11.4699,10.9987,10.9987,23600.0],["2001-07-17",11.0026,11.3492,10.9442,11.1934,21600.0],["2001-07-18",11.2324,11.357,10.8663,10.913,20900.0],["2001-07-19",10.8429,11.2479,10.8273,11.2207,10300.0],["2001-07-20",11.022,11.2168,10.7884,11.1389,5800.0],["2001-07-23",11.2168,11.2168,10.6131,10.6131,18000.0],["2001-07-24",10.6287,10.8857,10.5274,10.8078,16000.0],["2001-07-25",10.6053,10.9052,10.5352,10.9013,11000.0],["2001-07-26",10.8974,11.4115,10.5508,11.392,24600.0],["2001-07-27",11.3531,11.3531,10.5157,10.5741,12100.0],["2001-07-30",10.5157,11.1973,10.5157,11.1973,18600.0],["2001-07-31",10.8078,11.0493,10.5975,10.7222,27900.0],["2001-08-01",10.7105,11.5868,10.7105,11.5829,61100.0],["2001-08-02",10.8078,11.6725,10.8078,11.5985,27600.0],["2001-08-03",11.2129,11.6841,10.9675,11.0999,26500.0],["2001-08-06",10.9052,11.1934,10.8663,10.8702,19800.0],["2001-08-07",11.1973,11.6063,10.9091,11.1973,14700.0],["2001-08-08",11.3414,11.3414,10.913,11.1973,5700.0],["2001-08-09",10.9403,11.3414,10.9286,11.3414,17800.0],["2001-08-10",10.9831,11.3687,10.9675,11.2947,14500.0],["2001-08-13",11.444,11.444,11.0432,11.3379,18500.0],["2001-08-14",11.0942,11.499,11.0942,11.0942,21600.0],["2001-08-15",11.1139,11.2593,11.0825,11.2593,8300.0],["2001-08-16",11.2514,11.5934,11.0864,11.5934,11900.0],["2001-08-17",11.1453,11.5383,11.0825,11.3693,6800.0],["2001-08-20",11.4165,11.5934,11.2082,11.5894,15200.0],["2001-08-21",11.5894,11.5934,11.2986,11.2986,4300.0],["2001-08-22",11.2986,11.5933,11.1021,11.3654,19000.0],["2001-08-23",11.4755,11.5933,11.1257,11.2239,16000.0],["2001-08-24",11.2279,11.5305,11.2279,11.5305,10600.0],["2001-08-27",11.5187,11.5698,11.1689,11.1886,11500.0],["2001-08-28",11.1886,11.4047,11.1689,11.1964,6200.0],["2001-08-29",11.3065,11.3065,11.0864,11.0864,12300.0],["2001-08-30",11.2004,11.2986,11.0746,11.2357,8400.0],["2001-08-31",11.1021,11.2986,11.1021,11.1414,7100.0],["2001-09-04",11.0864,11.5541,11.0864,11.279,19700.0],["2001-09-05",11.5541,11.5541,11.2397,11.5383,17800.0],["2001-09-06",11.1807,11.5383,11.1807,11.2907,15600.0],["2001-09-07",11.5069,11.5108,11.2986,11.3969,10600.0],["2001-09-10",11.4951,11.7112,11.3575,11.5698,27700.0],["2001-09-17",11.3418,11.5934,11.1218,11.3772,22100.0],["2001-09-18",11.4715,11.4715,11.2986,11.4086,17400.0],["2001-09-19",11.2986,11.4519,11.2397,11.4519,29900.0],["2001-09-20",11.1296,11.334,11.051,11.1139,16400.0],["2001-09-21",10.5951,11.279,10.5126,10.9881,45000.0],["2001-09-24",10.8506,10.9056,10.603,10.7759,13900.0],["2001-09-25",10.6266,10.9056,10.6266,10.9056,12400.0],["2001-09-26",10.9724,10.9724,10.5755,10.6502,11200.0],["2001-09-27",10.8349,11.4322,10.6305,11.4322,34600.0],["2001-09-28",11.3969,11.3969,10.9606,11.1414,27000.0],["2001-10-01",11.1493,11.1493,10.8074,11.0196,27800.0],["2001-10-02",10.9842,11.2004,10.8349,11.2004,11200.0],["2001-10-03",11.0825,11.444,10.9056,11.3379,24800.0],["2001-10-04",10.9999,11.4912,10.9999,11.4244,12800.0],["2001-10-05",10.9724,11.4872,10.9724,11.4047,10100.0],["2001-10-08",11.2004,11.4165,11.1768,11.4165,6000.0],["2001-10-09",11.2004,11.2004,11.0039,11.1414,22500.0],["2001-10-10",11.2004,11.3654,11.0667,11.3576,23900.0],["2001-10-11",11.2907,11.4558,11.0549,11.2554,14600.0],["2001-10-12",11.0707,11.2593,11.0628,11.2593,7600.0],["2001-10-15",11.1414,11.3811,11.0942,11.2475,16500.0],["2001-10-16",11.1571,11.4872,11.1571,11.3065,23100.0],["2001-10-17",11.1611,11.3183,11.106,11.11,13400.0],["2001-10-18",11.11,11.279,11.11,11.2239,10600.0],["2001-10-19",11.1611,11.4008,11.1611,11.3969,20600.0],["2001-10-22",11.3969,11.3969,11.1335,11.3183,13400.0],["2001-10-23",11.4047,11.4165,11.165,11.3576,8800.0],["2001-10-24",11.1532,11.3222,11.1493,11.3222,12500.0],["2001-10-25",11.3576,11.7505,11.1571,11.7505,23100.0],["2001-10-26",11.1611,11.558,11.1611,11.3772,19100.0],["2001-10-29",11.5108,11.5108,11.1611,11.1768,7900.0],["2001-10-30",11.1768,11.3458,10.9842,11.3458,11400.0],["2001-10-31",11.389,11.4401,11.106,11.106,17600.0],["2001-11-01",11.0314,11.4637,11.0314,11.3969,27200.0],["2001-11-02",11.3969,11.3969,11.2043,11.2043,11800.0],["2001-11-05",11.279,11.4362,11.2004,11.389,18800.0],["2001-11-06",11.4362,11.5344,11.22,11.5344,18200.0],["2001-11-07",11.5698,11.5737,11.2004,11.2004,17100.0],["2001-11-08",11.279,11.3969,11.1886,11.3222,10000.0],["2001-11-09",11.2279,11.3851,11.2004,11.2475,12600.0],["2001-11-12",11.2436,11.3811,11.1021,11.3576,15100.0],["2001-11-13",11.4607,11.4607,11.2822,11.3298,19300.0],["2001-11-14",11.3734,11.3734,11.2267,11.2346,32900.0],["2001-11-15",11.3417,11.4369,11.2227,11.2267,4100.0],["2001-11-16",11.2941,11.417,11.2386,11.3417,5000.0],["2001-11-19",11.2822,11.421,11.2386,11.421,8200.0],["2001-11-20",11.421,11.4726,11.3139,11.4012,13200.0],["2001-11-21",11.4369,11.4369,11.187,11.187,14600.0],["2001-11-23",11.3695,11.417,11.302,11.3417,3600.0],["2001-11-26",11.3496,11.5003,11.3298,11.4924,15200.0],["2001-11-27",11.4964,11.4964,11.3258,11.4527,6800.0],["2001-11-28",11.3298,11.3298,11.1077,11.1117,29400.0],["2001-11-29",11.072,11.4527,11.072,11.4527,20100.0],["2001-11-30",11.2346,11.4527,11.187,11.1989,18700.0],["2001-12-03",11.2069,11.2425,11.0641,11.072,25900.0],["2001-12-04",11.1593,11.302,11.0482,11.302,11100.0],["2001-12-05",11.3219,11.647,11.302,11.647,43700.0],["2001-12-06",11.5598,11.6193,11.421,11.6193,17200.0],["2001-12-07",11.6153,11.6193,11.4726,11.6114,32700.0],["2001-12-10",11.6193,12.0317,11.5558,11.8215,50900.0],["2001-12-11",11.5003,11.8453,11.4289,11.4567,16900.0],["2001-12-12",11.4646,11.8176,11.4646,11.8176,24400.0],["2001-12-13",11.6391,11.762,11.5995,11.6193,12300.0],["2001-12-14",11.6946,11.8414,11.6391,11.6748,23300.0],["2001-12-17",11.7739,12.0952,11.7422,12.0833,38100.0],["2001-12-18",12.0912,12.0952,11.7541,12.0952,44800.0],["2001-12-19",11.8969,12.0555,11.7581,11.7581,15600.0],["2001-12-20",11.7541,11.8929,11.5439,11.5439,32800.0],["2001-12-21",11.9008,11.992,11.5003,11.8334,122000.0],["2001-12-24",11.5757,12.0912,11.5757,12.0872,14300.0],["2001-12-26",12.0952,12.1348,11.9246,12.0952,19900.0],["2001-12-27",12.0357,12.119,11.885,12.119,22600.0],["2001-12-28",12.0079,12.0912,11.8651,12.0912,18900.0],["2001-12-31",12.0912,12.0912,11.5558,11.5558,23600.0],["2002-01-02",11.3972,11.5082,10.6279,11.3258,55700.0],["2002-01-03",11.3496,11.6946,11.3496,11.6589,16400.0],["2002-01-04",11.4051,11.9722,11.4051,11.9365,32000.0],["2002-01-07",11.9246,11.9286,10.8103,10.9253,32600.0],["2002-01-08",11.5003,11.7779,11.0046,11.6946,23100.0],["2002-01-09",11.302,11.8572,11.2267,11.2307,57400.0],["2002-01-10",11.31,11.3417,11.1236,11.1831,29700.0],["2002-01-11",11.2782,11.31,10.7468,10.7468,48500.0],["2002-01-14",10.7468,11.0919,10.7468,10.7468,42500.0],["2002-01-15",10.8975,10.965,10.7072,10.9451,16400.0],["2002-01-16",11.076,11.076,10.727,10.727,27900.0],["2002-01-17",10.7072,11.2624,10.7072,11.2425,22000.0],["2002-01-18",11.1038,11.1038,10.4098,10.4137,30700.0],["2002-01-22",10.727,10.7667,10.2908,10.2908,25000.0],["2002-01-23",10.2908,10.9134,10.2115,10.9134,21800.0],["2002-01-24",10.6913,11.0086,10.6913,10.9293,31300.0],["2002-01-25",10.7072,11.1394,10.7072,10.8063,37300.0],["2002-01-28",10.7349,11.1831,10.7349,11.1236,36200.0],["2002-01-29",11.1434,11.1593,10.8063,10.8817,33900.0],["2002-01-30",11.2227,11.2941,10.7667,11.2703,28700.0],["2002-01-31",11.2981,11.3417,11.0086,11.3417,32100.0],["2002-02-01",11.3377,11.5598,11.0958,11.0958,38400.0],["2002-02-04",11.0958,11.4607,11.0046,11.2624,32800.0],["2002-02-05",11.2624,11.7541,11.1632,11.7541,27000.0],["2002-02-06",11.6629,11.6629,11.2307,11.5598,52400.0],["2002-02-07",11.6193,11.6391,11.1236,11.1236,25600.0],["2002-02-08",11.2584,11.6193,11.1077,11.5995,35700.0],["2002-02-11",11.4488,11.5995,11.2822,11.421,27000.0],["2002-02-12",11.417,11.5995,11.3298,11.5796,7600.0],["2002-02-13",11.6457,11.7057,11.5176,11.6937,11200.0],["2002-02-14",11.5656,11.6937,11.3095,11.3975,23400.0],["2002-02-15",11.3535,11.5536,11.1054,11.2054,22300.0],["2002-02-19",11.3295,11.3295,10.8733,10.8733,19100.0],["2002-02-20",10.8813,11.5056,10.8773,11.5056,30600.0],["2002-02-21",11.5016,11.5936,11.1654,11.3295,45900.0],["2002-02-22",11.4055,11.7177,11.1654,11.6497,29200.0],["2002-02-25",11.6056,11.6056,11.2615,11.4376,37900.0],["2002-02-26",11.3855,11.4496,11.2975,11.3375,17100.0],["2002-02-27",11.3015,11.4456,11.2375,11.3895,14300.0],["2002-02-28",11.3895,11.4456,11.2335,11.2335,15200.0],["2002-03-01",11.4015,11.5736,11.2975,11.5696,33900.0],["2002-03-04",11.5656,11.5736,11.2855,11.2855,29800.0],["2002-03-05",11.5056,11.6056,11.3815,11.6016,24400.0],["2002-03-06",11.5856,11.7377,11.4336,11.7377,35500.0],["2002-03-07",11.6937,11.7057,11.5856,11.6056,35000.0],["2002-03-08",11.5976,11.8017,11.5896,11.8017,14300.0],["2002-03-11",11.8057,11.8258,11.6457,11.8258,30500.0],["2002-03-12",11.8338,11.8858,11.6857,11.8858,28100.0],["2002-03-13",11.7617,11.9978,11.7617,11.9978,12400.0],["2002-03-14",12.0058,12.0058,11.6537,11.9218,18800.0],["2002-03-15",11.7057,11.9858,11.5656,11.9618,47300.0],["2002-03-18",11.8057,12.0058,11.7497,12.0058,17100.0],["2002-03-19",12.0058,12.0058,11.9658,12.0018,10600.0],["2002-03-20",12.0058,12.0058,11.8057,11.8177,12600.0],["2002-03-21",11.8698,12.0058,11.7737,12.0058,16400.0],["2002-03-22",12.0058,12.1019,11.8498,11.9978,22900.0],["2002-03-25",12.0459,12.0459,11.8458,11.8738,23100.0],["2002-03-26",11.8698,12.366,11.6297,12.1419,32200.0],["2002-03-27",12.354,12.6582,12.1299,12.6582,24200.0],["2002-03-28",12.6021,12.7262,12.27,12.354,47000.0],["2002-04-01",12.402,12.5541,12.1659,12.5101,37900.0],["2002-04-02",12.41,13.0143,12.254,12.41,50500.0],["2002-04-03",12.5061,12.9903,12.5061,12.9503,19300.0],["2002-04-04",12.9103,12.9823,12.5741,12.6942,18600.0],["2002-04-05",12.7262,12.8623,12.5781,12.6021,20200.0],["2002-04-08",12.7342,12.7342,12.35,12.7222,29800.0],["2002-04-09",12.7022,12.7022,12.2139,12.286,16800.0],["2002-04-10",12.406,12.7302,12.27,12.6822,22500.0],["2002-04-11",12.7222,12.7862,12.41,12.41,18400.0],["2002-04-12",12.414,13.2224,12.302,13.1664,50700.0],["2002-04-15",13.0063,13.1144,12.6742,12.8022,21300.0],["2002-04-16",12.8062,13.3665,12.6742,13.3585,29200.0],["2002-04-17",13.0063,13.2985,13.0063,13.2825,12700.0],["2002-04-18",12.9463,13.2064,12.5581,13.0023,29800.0],["2002-04-19",12.8623,13.0824,12.8102,13.0543,22200.0],["2002-04-22",13.0944,13.0944,12.4501,12.6021,22500.0],["2002-04-23",12.7022,12.8863,12.6061,12.7062,16200.0],["2002-04-24",12.7582,13.0263,12.5501,12.5581,20600.0],["2002-04-25",12.7902,12.9903,12.5901,12.9903,12600.0],["2002-04-26",12.7582,12.9863,12.6341,12.6421,22400.0],["2002-04-29",12.6381,13.2064,12.6101,13.2064,33900.0],["2002-04-30",13.1824,13.6146,13.0864,13.6066,42200.0],["2002-05-01",13.6066,13.9668,13.2544,13.6506,39100.0],["2002-05-02",13.5066,13.6026,13.0703,13.4705,51700.0],["2002-05-03",13.4826,13.4826,12.6662,13.0263,50500.0],["2002-05-06",12.8863,13.0664,12.6221,12.6221,16300.0],["2002-05-07",12.8823,12.9783,12.41,12.5061,22000.0],["2002-05-08",12.5461,12.9423,12.426,12.8783,19100.0],["2002-05-09",12.8382,13.0023,12.4861,12.4861,17100.0],["2002-05-10",12.5141,12.5141,11.8858,11.9818,27100.0],["2002-05-13",12.0121,12.4078,11.9556,12.3392,31700.0],["2002-05-14",12.4845,13.4859,12.4845,13.1507,67700.0],["2002-05-15",13.1225,13.2315,12.541,13.2315,41400.0],["2002-05-16",12.8196,13.1507,12.541,12.6702,35300.0],["2002-05-17",12.9085,12.9085,12.5572,12.6622,20600.0],["2002-05-20",12.6016,12.642,12.428,12.5693,11900.0],["2002-05-21",12.5774,12.8439,12.0969,12.3916,18900.0],["2002-05-22",12.3957,12.3957,12.113,12.1373,22300.0],["2002-05-23",12.1534,12.7793,12.0646,12.7349,30700.0],["2002-05-24",12.2463,12.7106,12.0646,12.1131,26400.0],["2002-05-28",12.0606,12.2907,12.0606,12.2867,18500.0],["2002-05-29",12.2382,12.2786,12.0929,12.1534,22900.0],["2002-05-30",12.1211,12.2867,12.0161,12.2867,21900.0],["2002-05-31",12.2867,12.5007,12.0929,12.1131,42100.0],["2002-06-03",12.113,12.1332,12.0121,12.0363,38300.0],["2002-06-04",12.0727,12.4078,12.0484,12.3149,19600.0],["2002-06-05",12.4078,12.4159,12.0727,12.2221,14800.0],["2002-06-06",12.323,12.323,12.0929,12.0929,62200.0],["2002-06-07",12.2503,12.3028,12.0727,12.214,18500.0],["2002-06-10",12.214,12.4926,12.1332,12.4401,27900.0],["2002-06-11",12.4764,12.5572,12.2786,12.3149,20100.0],["2002-06-12",12.5976,12.5976,12.3149,12.4764,24100.0],["2002-06-13",12.4361,12.5249,12.1373,12.1373,32100.0],["2002-06-14",12.1131,12.3392,11.9112,12.0283,23600.0],["2002-06-17",12.0929,12.2261,11.7093,12.1938,22500.0],["2002-06-18",12.1978,12.4926,12.0525,12.0929,20900.0],["2002-06-19",12.0929,12.2947,11.6729,11.6891,29700.0],["2002-06-20",11.6931,11.9233,11.6083,11.6124,44600.0],["2002-06-21",11.7093,12.0081,11.6689,11.8304,84800.0],["2002-06-24",11.79,12.0646,11.5074,11.895,32400.0],["2002-06-25",11.8264,12.2746,11.8264,12.109,30100.0],["2002-06-26",11.8102,12.8358,11.8102,12.8358,40000.0],["2002-06-27",12.6339,12.9206,12.6299,12.6904,39600.0],["2002-06-28",12.6299,12.9206,12.5855,12.7268,108700.0],["2002-07-01",12.5774,12.7187,12.2746,12.4724,51300.0],["2002-07-02",12.6097,12.6379,11.8385,11.8385,24400.0],["2002-07-03",11.8466,12.105,11.7012,11.8789,21400.0],["2002-07-05",11.8789,12.2221,11.8789,12.1817,9200.0],["2002-07-08",12.214,12.3876,11.8385,11.9879,34800.0],["2002-07-09",11.9919,12.1898,11.8506,11.9677,23500.0],["2002-07-10",11.8708,12.0686,11.6729,11.8708,23400.0],["2002-07-11",11.6568,12.2221,11.6124,11.8062,19300.0],["2002-07-12",11.9233,11.9273,11.4388,11.4388,21500.0],["2002-07-15",11.4065,11.782,11.1965,11.253,34300.0],["2002-07-16",11.249,11.2611,10.6958,10.8533,31600.0],["2002-07-17",10.7079,11.2005,10.5747,11.1682,35800.0],["2002-07-18",11.1642,11.2409,10.5182,10.5182,19300.0],["2002-07-19",10.6191,10.7281,10.1144,10.1144,53100.0],["2002-07-22",10.2032,10.4899,10.0215,10.2315,34000.0],["2002-07-23",10.4253,10.4293,9.3715,9.6904,68300.0],["2002-07-24",9.7712,10.5505,9.214,10.5505,46000.0],["2002-07-25",10.5707,11.4791,10.2961,11.253,33400.0],["2002-07-26",10.8614,11.4266,10.8614,11.4266,23100.0],["2002-07-29",11.1642,11.895,11.0915,11.895,44600.0],["2002-07-30",11.895,11.9798,11.1723,11.7416,38600.0],["2002-07-31",11.3984,11.7497,11.3217,11.3499,31300.0],["2002-08-01",11.467,11.6285,11.253,11.3701,11700.0],["2002-08-02",11.3055,11.7456,11.3055,11.5074,35700.0],["2002-08-05",11.5114,11.5962,11.0956,11.1844,18900.0],["2002-08-06",11.1117,11.6729,11.1117,11.5558,20000.0],["2002-08-07",11.3096,11.6083,11.1561,11.6083,22200.0],["2002-08-08",11.6043,11.6043,11.2651,11.5034,10800.0],["2002-08-09",11.2772,11.7012,11.2651,11.3459,22100.0],["2002-08-12",11.3459,11.6003,11.2207,11.6003,7500.0],["2002-08-13",11.1662,11.313,10.6405,10.6446,26300.0],["2002-08-14",11.0032,11.4108,10.4531,11.4108,29600.0],["2002-08-15",11.4271,11.5126,11.0114,11.097,11000.0],["2002-08-16",11.101,11.37,11.0236,11.26,12500.0],["2002-08-19",11.0399,11.317,10.9869,11.207,17700.0],["2002-08-20",11.2029,11.2844,10.9217,10.9217,8800.0],["2002-08-21",11.0032,11.207,10.5346,10.7139,28700.0],["2002-08-22",10.5998,10.718,10.4979,10.5957,22800.0],["2002-08-23",10.5957,10.6813,10.3634,10.4572,31800.0],["2002-08-26",10.6854,10.9788,10.4979,10.8321,27400.0],["2002-08-27",11.0684,11.154,10.6568,10.9462,20900.0],["2002-08-28",10.722,10.991,10.4245,10.4327,15300.0],["2002-08-29",10.6813,10.9258,10.5223,10.9258,20500.0],["2002-08-30",10.9258,11.1581,10.6691,10.7506,41400.0],["2002-09-03",10.8728,10.8728,9.5402,9.7684,52700.0],["2002-09-04",9.801,10.3023,9.7684,10.18,44600.0],["2002-09-05",10.1963,10.6161,10.1882,10.4327,27100.0],["2002-09-06",10.5916,11.207,10.4327,11.2029,22700.0],["2002-09-09",11.1989,11.2029,10.9625,11.0562,39600.0],["2002-09-10",11.1051,11.207,10.0292,10.2167,164700.0],["2002-09-11",10.4938,10.5264,9.4669,9.6992,332600.0],["2002-09-12",9.8825,9.9844,9.7399,9.7399,29600.0],["2002-09-13",9.8785,10.286,9.7807,10.2208,33800.0],["2002-09-16",10.2004,10.3186,9.9844,10.1923,42400.0],["2002-09-17",10.3593,10.4001,10.0089,10.0863,43900.0],["2002-09-18",9.9477,10.5916,9.9477,10.4368,26100.0],["2002-09-19",10.3553,10.3838,10.0863,10.0863,27200.0],["2002-09-20",10.1474,10.286,9.9803,10.2615,103200.0],["2002-09-23",10.0333,10.3104,9.7929,10.0537,39900.0],["2002-09-24",9.8825,10.1719,9.638,10.0944,35300.0],["2002-09-25",10.123,10.6446,9.8255,10.6446,46800.0],["2002-09-26",10.4775,11.044,10.4735,11.044,31600.0],["2002-09-27",11.0399,11.0399,10.1882,10.6609,46300.0],["2002-09-30",10.2575,10.7587,10.2086,10.7343,37300.0],["2002-10-01",10.6446,11.1255,10.3716,11.0032,45300.0],["2002-10-02",11.0032,11.5901,10.9625,11.0766,87500.0],["2002-10-03",11.0032,11.4963,11.0032,11.1173,25200.0],["2002-10-04",11.0318,11.3456,10.8973,11.1581,17900.0],["2002-10-07",11.0644,11.3537,11.0644,11.207,17200.0],["2002-10-08",11.1377,11.3456,11.0644,11.2518,31000.0],["2002-10-09",11.1459,11.3007,11.0521,11.0521,38800.0],["2002-10-10",11.0358,11.2355,10.9014,11.1581,17900.0],["2002-10-11",11.1092,11.1825,10.8198,10.9869,24100.0],["2002-10-14",10.8239,11.0032,10.4042,10.4042,59600.0],["2002-10-15",10.6039,11.207,10.6039,10.881,38500.0],["2002-10-16",10.8973,11.0032,10.2778,10.286,38600.0],["2002-10-17",10.3593,10.8036,10.3593,10.8036,27500.0],["2002-10-18",10.665,10.9992,10.665,10.9584,12800.0],["2002-10-21",10.9054,11.207,10.9014,11.101,15100.0],["2002-10-22",11.1051,11.1826,10.8851,11.0236,17200.0],["2002-10-23",11.0277,11.4067,10.8851,11.3985,14300.0],["2002-10-24",11.4067,11.4067,10.9666,10.9666,19500.0],["2002-10-25",11.2152,11.3415,11.0073,11.3415,14300.0],["2002-10-28",11.0603,11.3904,11.0603,11.1459,29000.0],["2002-10-29",11.3048,11.3252,11.0481,11.3048,16900.0],["2002-10-30",11.0562,11.4271,11.0562,11.4108,24200.0],["2002-10-31",11.3904,11.5982,11.3904,11.4352,34400.0],["2002-11-01",11.4108,11.8183,11.4108,11.8183,47800.0],["2002-11-04",11.7327,11.8183,11.5819,11.7938,22700.0],["2002-11-05",11.7735,11.8183,11.5534,11.8183,15800.0],["2002-11-06",11.8183,11.9079,11.6757,11.8713,29700.0],["2002-11-07",11.802,11.802,11.533,11.533,14600.0],["2002-11-08",11.7735,11.7735,11.5208,11.5289,12100.0],["2002-11-11",11.5493,11.5493,11.1825,11.37,18000.0],["2002-11-12",11.3741,11.6023,11.2518,11.3782,16900.0],["2002-11-13",11.4831,11.767,11.2156,11.3103,18500.0],["2002-11-14",11.191,11.6189,11.1745,11.5283,16900.0],["2002-11-15",11.5242,11.6682,11.5201,11.5201,9000.0],["2002-11-18",11.5201,11.7423,10.8454,10.9276,24300.0],["2002-11-19",10.9276,11.228,10.7672,10.8083,12800.0],["2002-11-20",10.7425,11.4337,10.7425,11.4337,16700.0],["2002-11-21",11.4008,11.9274,11.2691,11.8698,36500.0],["2002-11-22",11.8781,11.9315,11.7711,11.9315,19200.0],["2002-11-25",11.9315,11.9315,11.6024,11.8081,16800.0],["2002-11-26",11.5448,11.6764,11.2321,11.409,27000.0],["2002-11-27",11.3473,11.8739,11.3473,11.8739,20200.0],["2002-11-29",11.841,11.8451,11.4954,11.5201,20100.0],["2002-12-02",11.911,11.9192,11.0716,11.1292,41500.0],["2002-12-03",11.1292,11.3555,10.7919,10.9441,33700.0],["2002-12-04",10.9071,11.1251,10.9071,10.9194,13600.0],["2002-12-05",11.1334,11.1498,10.9441,11.1128,23900.0],["2002-12-06",10.9523,11.4748,10.9523,11.4748,20100.0],["2002-12-09",11.4748,11.479,11.0428,11.1827,95800.0],["2002-12-10",11.4831,11.5448,11.2403,11.4008,22900.0],["2002-12-11",11.479,11.5654,11.3308,11.5242,14700.0],["2002-12-12",11.5571,11.5695,11.4049,11.5612,11800.0],["2002-12-13",11.5695,11.5695,11.3308,11.3391,10700.0],["2002-12-16",11.335,11.5571,11.335,11.553,20700.0],["2002-12-17",11.5201,11.6847,11.4378,11.6476,20500.0],["2002-12-18",11.6271,11.6641,11.4584,11.6065,13300.0],["2002-12-19",11.5818,11.6682,11.5242,11.6353,15500.0],["2002-12-20",11.4172,11.8863,11.4049,11.8451,60100.0],["2002-12-23",11.553,11.9315,11.553,11.9233,31400.0],["2002-12-24",11.8287,11.9521,11.8287,11.8534,16100.0],["2002-12-26",11.8493,11.948,11.7258,11.841,8000.0],["2002-12-27",11.8081,11.8081,11.335,11.3926,24700.0],["2002-12-30",11.3144,11.4131,11.047,11.0552,32300.0],["2002-12-31",11.0799,11.2033,10.8906,11.0675,42600.0],["2003-01-02",11.1087,11.1663,10.7466,11.1457,49100.0],["2003-01-03",11.3103,11.5242,10.9235,11.5036,34400.0],["2003-01-06",11.516,11.7629,11.4954,11.7258,23400.0],["2003-01-07",11.5242,11.6188,11.4995,11.5736,22700.0],["2003-01-08",11.516,11.516,10.7878,11.1334,111100.0],["2003-01-09",11.0799,11.2486,11.0675,11.1087,27200.0],["2003-01-10",11.1457,11.1745,10.9688,11.0922,15800.0],["2003-01-13",11.0881,11.2115,11.084,11.0881,36500.0],["2003-01-14",11.0305,11.1128,11.0305,11.084,23800.0],["2003-01-15",11.265,11.265,10.903,11.0058,35000.0],["2003-01-16",11.2115,11.228,10.9194,11.0552,32100.0],["2003-01-17",11.0058,11.1498,10.903,10.9482,16600.0],["2003-01-21",10.9071,10.9153,10.327,10.471,45800.0],["2003-01-22",10.652,10.6767,10.327,10.615,30900.0],["2003-01-23",10.615,11.0387,10.4915,10.9976,29800.0],["2003-01-24",10.9976,10.9976,10.545,10.545,31700.0],["2003-01-27",10.5862,10.5862,10.2652,10.2817,23700.0],["2003-01-28",10.2652,10.689,10.1747,10.6355,21700.0],["2003-01-29",10.3352,10.759,10.2488,10.6849,19400.0],["2003-01-30",10.6972,10.7014,10.3475,10.3475,28900.0],["2003-01-31",10.2899,10.903,10.2858,10.8947,21900.0],["2003-02-03",10.726,10.9071,10.3681,10.615,22800.0],["2003-02-04",10.615,10.8824,10.2858,10.8207,36500.0],["2003-02-05",10.7096,10.8371,10.4545,10.5738,26200.0],["2003-02-06",10.4956,10.8248,10.4504,10.6314,32400.0],["2003-02-07",10.903,10.9482,10.1747,10.1788,46100.0],["2003-02-10",10.3187,10.3763,10.0883,10.3434,34200.0],["2003-02-11",10.3516,10.3599,10.0801,10.0801,30800.0],["2003-02-12",10.3921,10.3921,9.9844,9.9844,32400.0],["2003-02-13",10.0884,10.3713,9.8846,10.3047,22100.0],["2003-02-14",10.3047,10.3963,9.9969,10.1383,22900.0],["2003-02-18",10.2007,10.3963,10.0177,10.3089,14100.0],["2003-02-19",10.3921,10.5044,9.8929,10.234,33900.0],["2003-02-20",10.338,10.338,10.0676,10.1217,19600.0],["2003-02-21",10.3214,10.6084,10.1883,10.6043,25600.0],["2003-02-24",10.6126,10.6126,10.1716,10.1799,21700.0],["2003-02-25",10.259,10.3921,9.9844,10.3921,33300.0],["2003-02-26",10.3755,10.4212,10.0177,10.2548,21500.0],["2003-02-27",10.2881,10.3422,10.0551,10.2423,35300.0],["2003-02-28",10.1342,10.3297,10.0843,10.0843,18900.0],["2003-03-03",10.2382,10.2382,10.0177,10.2007,24300.0],["2003-03-04",10.1383,10.3047,10.1175,10.1467,12300.0],["2003-03-05",10.3214,10.4628,10.2091,10.2964,15900.0],["2003-03-06",10.3796,10.4795,10.1425,10.1924,39300.0],["2003-03-07",10.13,10.3796,10.13,10.259,32900.0],["2003-03-10",10.2507,10.3838,10.1841,10.2299,46700.0],["2003-03-11",10.3796,10.7291,10.2964,10.6667,39000.0],["2003-03-12",10.5086,10.7956,10.5086,10.7956,39400.0],["2003-03-13",10.65,11.1909,10.6084,11.1784,45400.0],["2003-03-14",11.1909,11.2283,10.8913,10.9412,32800.0],["2003-03-17",10.883,11.2449,10.7956,11.2449,38900.0],["2003-03-18",11.0661,11.3531,11.012,11.1285,22500.0],["2003-03-19",11.0245,11.2325,10.9412,11.2325,19900.0],["2003-03-20",10.9412,11.4072,10.9412,11.3947,25500.0],["2003-03-21",11.6069,11.6277,11.2533,11.5195,45800.0],["2003-03-24",11.0744,11.4405,11.0702,11.2117,24400.0],["2003-03-25",11.2325,11.3697,11.0952,11.3697,25000.0],["2003-03-26",11.2325,11.3531,11.0078,11.1576,36900.0],["2003-03-27",10.8289,11.1784,10.7956,11.012,33300.0],["2003-03-28",11.0203,11.116,10.8164,10.9579,20300.0],["2003-03-31",11.1659,11.1659,10.754,10.7748,46800.0],["2003-04-01",10.754,11.0744,10.6084,11.0744,47200.0],["2003-04-02",10.8456,11.3781,10.8456,11.3157,37400.0],["2003-04-03",11.2824,11.3781,11.1576,11.1576,16700.0],["2003-04-04",11.2283,11.3198,11.1326,11.1742,25300.0],["2003-04-07",11.2657,11.5154,11.2657,11.4946,30100.0],["2003-04-08",11.4696,11.6027,11.3573,11.4987,37300.0],["2003-04-09",11.2408,11.6069,11.1534,11.3073,23700.0],["2003-04-10",11.3947,11.5237,11.195,11.3822,18700.0],["2003-04-11",11.3989,11.5029,11.1909,11.2158,17100.0],["2003-04-14",11.4405,11.5112,11.1576,11.4613,23300.0],["2003-04-15",11.5195,11.5195,11.2741,11.4155,20400.0],["2003-04-16",11.6235,11.6235,11.0661,11.2075,17200.0],["2003-04-17",11.5986,11.5986,11.1534,11.2949,21500.0],["2003-04-21",11.2574,11.4613,11.2574,11.4571,10700.0],["2003-04-22",11.5362,11.6194,11.4363,11.611,10900.0],["2003-04-23",11.6069,11.6485,11.3781,11.6485,12100.0],["2003-04-24",11.6443,11.6485,11.5486,11.5486,9000.0],["2003-04-25",11.6277,11.6277,11.403,11.532,5500.0],["2003-04-28",11.5486,11.8565,11.428,11.8523,23000.0],["2003-04-29",11.7899,11.844,11.5361,11.5445,38100.0],["2003-04-30",11.532,11.6443,11.3989,11.3989,22300.0],["2003-05-01",11.3989,11.4363,11.2325,11.2741,28700.0],["2003-05-02",11.2865,11.3864,11.0036,11.3198,42000.0],["2003-05-05",11.3365,11.3365,10.9204,11.1118,38900.0],["2003-05-06",11.1701,11.3822,11.1326,11.2865,30800.0],["2003-05-07",11.2158,11.3032,11.0161,11.0286,28700.0],["2003-05-08",11.0328,11.1576,11.0078,11.0245,10800.0],["2003-05-09",11.1451,11.3365,11.1451,11.195,11500.0],["2003-05-12",11.1909,11.4779,11.1909,11.3739,15300.0],["2003-05-13",11.521,11.6764,11.3445,11.6008,16700.0],["2003-05-14",11.626,11.7016,11.5252,11.5336,19100.0],["2003-05-15",11.5378,11.8697,11.5336,11.8235,19000.0],["2003-05-16",11.4832,11.8445,11.4832,11.6638,16900.0],["2003-05-19",11.6596,11.7857,11.6008,11.6092,14400.0],["2003-05-20",11.6176,11.8151,11.3655,11.4916,27800.0],["2003-05-21",11.5504,11.5504,11.2521,11.4705,33300.0],["2003-05-22",11.4285,11.5084,11.3025,11.4495,28600.0],["2003-05-23",11.4117,11.4789,11.2521,11.4747,49000.0],["2003-05-27",11.4285,11.4579,11.3445,11.4201,59800.0],["2003-05-28",11.3529,11.521,11.3529,11.4916,33900.0],["2003-05-29",11.5126,11.7647,11.4075,11.7647,42300.0],["2003-05-30",11.7605,11.9159,11.6764,11.8235,38100.0],["2003-06-02",11.8487,12.0378,11.8487,11.9369,64600.0],["2003-06-03",11.9916,11.9916,11.6638,11.7647,24500.0],["2003-06-04",11.9663,11.9663,11.6764,11.9075,24500.0],["2003-06-05",11.9705,11.9747,11.8445,11.9243,19500.0],["2003-06-06",12.0084,12.1428,11.8193,11.8193,32900.0],["2003-06-09",12.0336,12.0336,11.6764,11.7605,38800.0],["2003-06-10",11.9537,11.9958,11.7142,11.7647,46100.0],["2003-06-11",11.9705,11.9705,11.6386,11.8445,38300.0],["2003-06-12",11.7647,11.9285,11.6344,11.7058,32800.0],["2003-06-13",11.7605,11.7647,11.5546,11.5546,26400.0],["2003-06-16",11.731,11.8655,11.5966,11.8655,31200.0],["2003-06-17",11.8445,11.8613,11.6386,11.8277,16300.0],["2003-06-18",11.7647,11.7647,11.605,11.6932,16400.0],["2003-06-19",11.5336,11.7647,11.5,11.5168,24700.0],["2003-06-20",11.7647,11.7689,11.4747,11.6344,26000.0],["2003-06-23",11.4495,11.7268,11.3445,11.3445,26400.0],["2003-06-24",11.3907,11.6386,11.2689,11.4285,56000.0],["2003-06-25",11.3067,11.5546,11.3067,11.5252,19500.0],["2003-06-26",11.5546,11.8025,11.3487,11.7605,35200.0],["2003-06-27",11.4874,11.8361,11.4285,11.4453,27800.0],["2003-06-30",11.7226,11.7226,10.6176,11.3319,82400.0],["2003-07-01",11.4705,11.5504,11.189,11.3109,45700.0],["2003-07-02",11.5462,11.7647,11.3235,11.6134,54600.0],["2003-07-03",11.5714,11.7437,11.5714,11.6764,8800.0],["2003-07-07",11.7647,11.7647,11.5756,11.7647,42300.0],["2003-07-08",11.7605,11.9369,11.6596,11.8823,55000.0],["2003-07-09",11.8781,11.9117,11.542,11.7689,63400.0],["2003-07-10",11.605,11.8067,11.5672,11.6008,18500.0],["2003-07-11",11.563,11.7605,11.563,11.7437,16900.0],["2003-07-14",11.5966,11.8025,11.5966,11.668,19600.0],["2003-07-15",11.7563,11.7605,11.6176,11.6638,12900.0],["2003-07-16",11.6638,11.7521,11.6218,11.6638,17000.0],["2003-07-17",11.6638,11.7563,11.4453,11.4453,18700.0],["2003-07-18",11.6134,11.6134,11.3781,11.4747,18400.0],["2003-07-21",11.3781,11.4117,11.231,11.2521,27600.0],["2003-07-22",11.3613,11.5546,11.3235,11.5546,17200.0],["2003-07-23",11.4705,11.6386,11.3277,11.3907,20300.0],["2003-07-24",11.4873,11.6554,11.3445,11.3487,25300.0],["2003-07-25",11.3571,11.4747,11.3361,11.4579,23300.0],["2003-07-28",11.4369,11.6554,11.3109,11.6092,18500.0],["2003-07-29",11.3445,11.4495,11.0336,11.0966,65200.0],["2003-07-30",11.4075,11.4075,10.9243,11.1344,27700.0],["2003-07-31",11.1932,11.1932,10.9285,11.0084,25900.0],["2003-08-01",10.9873,11.0882,10.7563,10.9243,52000.0],["2003-08-04",10.9285,10.9495,10.8403,10.8823,43500.0],["2003-08-05",10.9033,11.2857,10.8865,10.9201,41400.0],["2003-08-06",11.0294,11.1302,10.8949,10.9243,27400.0],["2003-08-07",10.9243,11.1344,10.8907,11.0714,28500.0],["2003-08-08",11.0504,11.2184,10.9243,10.9243,21500.0],["2003-08-11",10.9243,10.9747,10.8193,10.9705,43900.0],["2003-08-12",10.8655,11.1764,10.8655,11.1764,21300.0],["2003-08-13",11.291,11.291,11.0746,11.2231,23000.0],["2003-08-14",11.0661,11.2231,10.9727,11.1594,35000.0],["2003-08-15",11.1849,11.2486,11.0661,11.0661,12600.0],["2003-08-18",11.1085,11.3547,11.0533,11.3547,29700.0],["2003-08-19",11.4566,11.7155,11.2486,11.7155,51700.0],["2003-08-20",11.7113,11.7749,11.6009,11.6858,14500.0],["2003-08-21",11.5754,11.7792,11.4693,11.6476,24100.0],["2003-08-22",11.4311,11.6731,11.1212,11.1425,28400.0],["2003-08-25",11.0406,11.2189,11.0279,11.1043,19600.0],["2003-08-26",11.0364,11.5669,11.0151,11.5457,44100.0],["2003-08-27",11.5839,11.5839,11.2783,11.4948,15400.0],["2003-08-28",11.5415,11.5415,11.2613,11.4269,14500.0],["2003-08-29",11.4354,11.4396,11.2486,11.2995,9000.0],["2003-09-02",11.2486,11.6306,11.2231,11.6179,42300.0],["2003-09-03",11.6136,11.6179,11.4269,11.4396,23400.0],["2003-09-04",11.6051,11.6051,11.3208,11.3972,25700.0],["2003-09-05",11.4948,11.4948,11.2741,11.2868,22700.0],["2003-09-08",11.3972,11.6858,11.342,11.6731,60700.0],["2003-09-09",11.69,11.69,11.4184,11.6603,29200.0],["2003-09-10",11.6858,11.707,11.4608,11.499,40500.0],["2003-09-11",11.5669,11.7749,11.533,11.7155,27100.0],["2003-09-12",11.7113,11.8641,11.6094,11.8216,41000.0],["2003-09-15",11.8344,11.8429,11.5712,11.5712,30000.0],["2003-09-16",11.5669,11.8046,11.5669,11.8004,25800.0],["2003-09-17",11.69,11.7877,11.6179,11.6179,6000.0],["2003-09-18",11.7325,11.8641,11.6221,11.8004,24900.0],["2003-09-19",11.6391,11.8768,11.6009,11.8174,40000.0],["2003-09-22",11.8513,11.8513,11.5669,11.6094,32600.0],["2003-09-23",11.6773,11.6816,11.5585,11.6816,16400.0],["2003-09-24",11.5797,11.6816,11.2868,11.342,25300.0],["2003-09-25",11.3207,11.3929,11.0279,11.0321,50600.0],["2003-09-26",11.291,11.291,10.9854,10.9854,30400.0],["2003-09-29",11.0915,11.325,10.9515,11.3208,34400.0],["2003-09-30",11.3335,11.3505,11.0024,11.0618,46400.0],["2003-10-01",11.1977,11.5797,11.0024,11.5457,57500.0],["2003-10-02",11.5075,11.6221,11.3972,11.4778,18100.0],["2003-10-03",11.5457,11.6349,11.3929,11.5797,24100.0],["2003-10-06",11.4311,11.6773,11.4184,11.6773,20800.0],["2003-10-07",11.6221,11.6773,11.5627,11.6731,16000.0],["2003-10-08",11.6816,11.6816,11.3632,11.3802,23100.0],["2003-10-09",11.3844,11.6434,11.3292,11.5627,23200.0],["2003-10-10",11.4523,11.4651,11.2486,11.3335,17100.0],["2003-10-13",11.1594,11.5202,11.1425,11.4863,30000.0],["2003-10-14",11.4778,11.5882,11.4184,11.5669,17900.0],["2003-10-15",11.4608,11.5669,11.359,11.3632,14800.0],["2003-10-16",11.4099,11.4693,11.3292,11.4693,8500.0],["2003-10-17",11.4438,11.4905,11.2189,11.2189,38800.0],["2003-10-20",11.2443,11.4439,11.1425,11.4439,35900.0],["2003-10-21",11.5118,11.5882,11.3292,11.4396,25800.0],["2003-10-22",11.2656,11.4566,11.1043,11.1043,44200.0],["2003-10-23",11.1425,11.3717,11.1043,11.1679,16100.0],["2003-10-24",11.0746,11.2443,11.0363,11.1764,30100.0],["2003-10-27",11.1764,11.4141,11.1255,11.4099,17400.0],["2003-10-28",11.3547,11.499,11.2401,11.499,25700.0],["2003-10-29",11.5075,11.5245,11.2061,11.4396,38800.0],["2003-10-30",11.4354,11.5627,11.2401,11.2486,20800.0],["2003-10-31",11.3208,11.4693,11.2953,11.3292,19100.0],["2003-11-03",11.2995,11.5585,11.2995,11.5585,34100.0],["2003-11-04",11.5627,11.6009,11.4523,11.5669,36000.0],["2003-11-05",11.5033,11.5797,11.4141,11.5203,32000.0],["2003-11-06",11.4651,11.6688,11.4651,11.6688,20500.0],["2003-11-07",11.6731,11.6773,11.5542,11.6731,28000.0],["2003-11-10",11.6816,11.6816,11.4184,11.4184,44800.0],["2003-11-11",11.499,11.5203,11.291,11.3674,28400.0],["2003-11-12",11.3717,11.7834,11.3717,11.6633,20600.0],["2003-11-13",11.4789,11.6805,11.4146,11.5132,20800.0],["2003-11-14",11.5604,11.6161,11.3632,11.3632,23600.0],["2003-11-17",11.2474,11.4403,11.2474,11.4403,34900.0],["2003-11-18",11.3589,11.5604,11.2302,11.2302,25400.0],["2003-11-19",11.2388,11.5304,11.1488,11.4575,41000.0],["2003-11-20",11.256,11.4532,11.2216,11.2216,26100.0],["2003-11-21",11.3975,11.3975,11.2216,11.3417,18800.0],["2003-11-24",11.3417,11.659,11.1959,11.6419,59800.0],["2003-11-25",11.6633,11.6633,11.4532,11.569,22300.0],["2003-11-26",11.5947,11.7062,11.4961,11.6805,23600.0],["2003-11-28",11.7576,11.7576,11.4961,11.6805,36200.0],["2003-12-01",11.5175,11.7233,11.5175,11.6847,43800.0],["2003-12-02",11.7919,11.7919,11.6076,11.6419,31900.0],["2003-12-03",11.689,11.689,11.3203,11.3203,30300.0],["2003-12-04",11.3203,11.5475,11.3203,11.4575,31800.0],["2003-12-05",11.5304,11.5561,11.346,11.4103,34900.0],["2003-12-08",11.3846,11.629,11.3846,11.629,34800.0],["2003-12-09",11.6719,11.6719,11.4832,11.5818,35000.0],["2003-12-10",11.6419,11.6762,11.4918,11.6119,32000.0],["2003-12-11",11.822,11.8263,11.6719,11.7877,74800.0],["2003-12-12",11.7705,11.8477,11.6204,11.8348,40000.0],["2003-12-15",12.2207,12.2207,11.4961,11.5218,32200.0],["2003-12-16",11.4489,11.6247,11.4489,11.6119,34400.0],["2003-12-17",11.4575,11.6204,11.4532,11.539,15600.0],["2003-12-18",11.6848,11.7019,11.4532,11.6376,18500.0],["2003-12-19",11.7405,11.7448,11.4575,11.5733,23800.0],["2003-12-22",11.4532,11.6204,11.406,11.6204,16800.0],["2003-12-23",11.3632,11.7019,11.3632,11.659,32900.0],["2003-12-24",11.5432,11.6547,11.5004,11.6547,6500.0],["2003-12-26",11.689,11.7019,11.6204,11.689,5900.0],["2003-12-29",11.7877,11.822,11.5604,11.8048,25200.0],["2003-12-30",11.6547,11.8606,11.5775,11.7576,26300.0],["2003-12-31",11.8263,11.8263,11.4618,11.4618,81400.0],["2004-01-02",11.3074,11.792,11.3031,11.5561,75100.0],["2004-01-05",11.5561,11.7877,11.4403,11.5775,37900.0],["2004-01-06",11.5776,11.6376,11.4704,11.5004,22900.0],["2004-01-07",11.4704,11.6161,11.406,11.5347,43700.0],["2004-01-08",11.4146,11.5475,11.4146,11.5475,25600.0],["2004-01-09",11.3846,11.5561,11.3717,11.3717,27100.0],["2004-01-12",11.4661,11.4704,11.3632,11.4275,27200.0],["2004-01-13",11.4232,11.4661,11.3374,11.406,31300.0],["2004-01-14",11.4704,11.5132,11.406,11.5132,24700.0],["2004-01-15",11.5132,11.5132,11.3417,11.4489,23400.0],["2004-01-16",11.3932,11.5004,11.3203,11.3289,35600.0],["2004-01-20",11.4318,11.5775,11.3631,11.5775,43400.0],["2004-01-21",11.4918,11.5776,11.4275,11.4575,27800.0],["2004-01-22",11.4575,11.5261,11.3632,11.3674,29100.0],["2004-01-23",11.3289,11.5304,11.3289,11.5132,25600.0],["2004-01-26",11.4618,11.5432,11.3846,11.539,30700.0],["2004-01-27",11.5775,11.5775,11.406,11.4746,27700.0],["2004-01-28",11.5132,11.5604,11.3374,11.5132,25400.0],["2004-01-29",11.6033,11.6033,11.3674,11.4532,30800.0],["2004-01-30",11.3632,11.5218,11.3246,11.3846,41700.0],["2004-02-02",11.3203,11.4189,11.2602,11.3717,38300.0],["2004-02-03",11.4618,11.5261,11.3632,11.4789,28300.0],["2004-02-04",11.4489,11.5432,11.2988,11.2988,46300.0],["2004-02-05",11.4575,11.4704,11.3331,11.3374,22800.0],["2004-02-06",11.4618,11.4789,11.3074,11.4746,37100.0],["2004-02-09",11.4875,11.5304,11.3632,11.5304,28200.0],["2004-02-10",11.4746,11.5775,11.4446,11.5775,31900.0],["2004-02-11",11.6447,11.6967,11.5884,11.688,34100.0],["2004-02-12",11.688,11.688,11.5581,11.5581,19300.0],["2004-02-13",11.5624,11.597,11.4801,11.5451,39400.0],["2004-02-17",11.4931,11.6577,11.4368,11.649,35400.0],["2004-02-18",11.5754,11.6794,11.5581,11.6057,30900.0],["2004-02-19",11.6404,11.6577,11.4368,11.4368,30000.0],["2004-02-20",11.4281,11.4801,11.3458,11.3718,28200.0],["2004-02-23",11.4671,11.4671,11.3415,11.3718,42800.0],["2004-02-24",11.3328,11.5104,11.3328,11.4584,25600.0],["2004-02-25",11.597,11.597,11.3718,11.5754,23200.0],["2004-02-26",11.6577,11.6577,11.4324,11.4974,20900.0],["2004-02-27",11.4368,11.6317,11.4368,11.5581,29100.0],["2004-03-01",11.61,11.6534,11.5147,11.6187,27900.0],["2004-03-02",11.597,11.6534,11.5234,11.5667,22600.0],["2004-03-03",11.61,11.61,11.4714,11.5451,21800.0],["2004-03-04",11.5147,11.61,11.4931,11.61,34500.0],["2004-03-05",11.623,11.6274,11.5234,11.6014,35700.0],["2004-03-08",11.5191,11.6274,11.4887,11.4974,32800.0],["2004-03-09",11.623,11.623,11.4887,11.4887,26400.0],["2004-03-10",11.5581,11.623,11.4021,11.4021,33000.0],["2004-03-11",11.5147,11.5624,11.3501,11.3674,64700.0],["2004-03-12",11.4281,11.5581,11.3544,11.5581,51000.0],["2004-03-15",11.3718,11.61,11.3718,11.3718,44600.0],["2004-03-16",11.3804,11.4757,11.3415,11.4411,42100.0],["2004-03-17",11.5104,11.6144,11.4541,11.5537,33100.0],["2004-03-18",11.4454,11.5841,11.3934,11.4974,32100.0],["2004-03-19",11.5797,11.623,11.3934,11.3978,33800.0],["2004-03-22",11.4887,11.4887,11.3328,11.3328,48600.0],["2004-03-23",11.4498,11.4498,11.3588,11.4368,17100.0],["2004-03-24",11.3761,11.4498,11.2635,11.2721,39000.0],["2004-03-25",11.3155,11.4064,11.2851,11.3891,41100.0],["2004-03-26",11.4368,11.5234,11.3155,11.4541,16600.0],["2004-03-29",11.4627,11.4887,11.2635,11.4757,27800.0],["2004-03-30",11.5667,11.5667,11.3978,11.5017,20400.0],["2004-03-31",11.4281,11.5147,11.3674,11.4454,34400.0],["2004-04-01",11.4021,11.5277,11.4021,11.5234,31800.0],["2004-04-02",11.5884,11.61,11.5061,11.5537,42100.0],["2004-04-05",11.5624,11.6317,11.4801,11.61,34200.0],["2004-04-06",11.6187,11.6187,11.5407,11.5754,20700.0],["2004-04-07",11.5884,11.597,11.4498,11.5667,38800.0],["2004-04-08",11.6057,11.6057,11.3804,11.4151,56600.0],["2004-04-12",11.4238,11.5537,11.4021,11.4108,26600.0],["2004-04-13",11.4151,11.4974,11.2418,11.2765,60900.0],["2004-04-14",11.2635,11.4151,11.1508,11.2418,36700.0],["2004-04-15",11.4151,11.4324,11.1942,11.2678,33200.0],["2004-04-16",11.3198,11.5364,11.2721,11.4454,54800.0],["2004-04-19",11.4281,11.4757,11.3371,11.4541,35800.0],["2004-04-20",11.3674,11.4931,11.1422,11.1595,40900.0],["2004-04-21",11.2721,11.3328,11.1292,11.2505,46100.0],["2004-04-22",11.3415,11.4757,11.2202,11.4628,42300.0],["2004-04-23",11.3934,11.4844,11.3674,11.4628,46000.0],["2004-04-26",11.5321,11.5407,11.4368,11.5234,73600.0],["2004-04-27",11.5147,11.6404,11.4844,11.6274,60900.0],["2004-04-28",11.675,11.675,11.4714,11.4931,37800.0],["2004-04-29",11.5884,11.6317,11.3718,11.3718,30600.0],["2004-04-30",11.584,11.584,11.3415,11.4194,35200.0],["2004-05-03",11.3761,11.5277,11.3588,11.5017,35900.0],["2004-05-04",11.5667,11.5841,11.4021,11.4454,34000.0],["2004-05-05",11.4064,11.649,11.4064,11.4454,32300.0],["2004-05-06",11.4108,11.5624,11.2332,11.2895,47200.0],["2004-05-07",11.2808,11.4454,11.0382,11.0469,47200.0],["2004-05-10",11.0079,11.0469,10.6223,10.6223,60600.0],["2004-05-11",10.7696,10.9906,10.618,10.9732,35900.0],["2004-05-12",11.1375,11.1375,10.5418,11.0542,53000.0],["2004-05-13",10.9491,11.0762,10.8178,10.8528,29100.0],["2004-05-14",10.9097,10.9754,10.717,10.8747,36300.0],["2004-05-17",10.7915,10.844,10.6207,10.7083,50000.0],["2004-05-18",10.7302,10.8615,10.6469,10.8396,16800.0],["2004-05-19",10.9185,11.1681,10.7521,10.9623,55500.0],["2004-05-20",10.8878,11.0323,10.8396,10.9272,20500.0],["2004-05-21",10.9973,11.0017,10.8703,10.9491,33500.0],["2004-05-24",11.0499,11.0586,10.8834,11.0411,37400.0],["2004-05-25",10.8572,11.317,10.8484,11.282,46700.0],["2004-05-26",11.3214,11.3477,11.19,11.2995,33900.0],["2004-05-27",11.3652,11.3652,11.19,11.2557,27400.0],["2004-05-28",11.2951,11.2951,11.1813,11.1944,34000.0],["2004-06-01",11.0148,11.3477,11.0061,11.3433,37800.0],["2004-06-02",11.2601,11.4747,11.1681,11.4703,29300.0],["2004-06-03",11.3696,11.4572,11.1769,11.2776,32100.0],["2004-06-04",11.3783,11.444,11.1287,11.2426,24100.0],["2004-06-07",11.1024,11.4747,11.1024,11.4747,37800.0],["2004-06-08",11.3433,11.4747,11.3433,11.3871,19100.0],["2004-06-09",11.4572,11.4572,11.2995,11.3433,32600.0],["2004-06-10",11.3433,11.5141,11.2864,11.4966,78400.0],["2004-06-14",11.5229,11.5272,11.3477,11.374,66400.0],["2004-06-15",11.4835,11.5929,11.3345,11.5316,60600.0],["2004-06-16",11.4353,11.6674,11.4353,11.6674,50900.0],["2004-06-17",11.6718,11.6718,11.5316,11.6586,21400.0],["2004-06-18",11.5229,11.6762,11.444,11.6718,93200.0],["2004-06-21",11.5579,11.7156,11.5448,11.663,34600.0],["2004-06-22",11.5316,11.6236,11.4966,11.5973,39300.0],["2004-06-23",11.5404,11.7156,11.536,11.6674,36900.0],["2004-06-24",11.5623,11.7024,11.5229,11.5229,23800.0],["2004-06-25",11.6981,11.8732,11.4966,11.5491,166300.0],["2004-06-28",11.5798,11.8207,11.4484,11.7813,73000.0],["2004-06-29",11.7024,11.8251,11.6981,11.8251,59300.0],["2004-06-30",11.8251,11.9083,11.6586,11.7638,77200.0],["2004-07-01",11.7112,11.8075,11.4397,11.4397,60700.0],["2004-07-02",11.4397,11.5886,11.4397,11.4747,24900.0],["2004-07-06",11.4528,11.5404,11.3696,11.3915,42900.0],["2004-07-07",11.4878,11.4878,11.2688,11.3126,53500.0],["2004-07-08",11.2864,11.4528,11.1725,11.1769,53700.0],["2004-07-09",11.0893,11.3127,11.0893,11.2426,23000.0],["2004-07-12",11.1725,11.3608,11.1725,11.1813,32100.0],["2004-07-13",11.5141,11.6499,11.19,11.2995,31100.0],["2004-07-14",11.1725,11.444,11.1681,11.2951,38800.0],["2004-07-15",11.3258,11.4309,11.2557,11.2776,22700.0],["2004-07-16",11.2995,11.3959,11.2075,11.2075,26100.0],["2004-07-19",11.1856,11.3477,11.1769,11.247,24800.0],["2004-07-20",11.2426,11.5053,11.2426,11.4966,32100.0],["2004-07-21",11.5886,11.5886,11.0849,11.0849,50200.0],["2004-07-22",11.2163,11.2163,10.774,10.774,59400.0],["2004-07-23",10.7564,10.9798,10.7564,10.8747,38100.0],["2004-07-26",10.8221,11.0105,10.8134,10.8265,48900.0],["2004-07-27",10.8177,11.0586,10.8177,11.0586,33800.0],["2004-07-28",10.8396,11.0367,10.7783,10.9886,36100.0],["2004-07-29",11.0761,11.1243,10.9141,11.0411,15300.0],["2004-07-30",11.0061,11.0718,10.8615,10.8791,24200.0],["2004-08-02",10.8002,10.9491,10.7652,10.8484,30500.0],["2004-08-03",10.717,10.8703,10.6207,10.7302,31200.0],["2004-08-04",10.7696,10.9229,10.6207,10.7302,41300.0],["2004-08-05",10.6864,10.7915,10.6601,10.6601,26600.0],["2004-08-06",10.5988,10.8922,10.555,10.555,63200.0],["2004-08-09",10.6776,10.6776,10.4455,10.4455,45500.0],["2004-08-10",10.6207,10.8834,10.59,10.8834,30200.0],["2004-08-11",10.6731,10.7395,10.5269,10.6598,40900.0],["2004-08-12",10.6288,10.7218,10.5756,10.5756,25100.0],["2004-08-13",10.7572,10.7572,10.5624,10.6288,20800.0],["2004-08-16",10.6908,10.8857,10.5889,10.8679,30300.0],["2004-08-17",10.7617,10.9787,10.6288,10.6288,26600.0],["2004-08-18",10.7085,10.9609,10.6155,10.9299,38300.0],["2004-08-19",10.8547,10.8945,10.7528,10.7661,14500.0],["2004-08-20",10.7882,10.9609,10.7572,10.9565,27200.0],["2004-08-23",10.9609,11.0539,10.8458,10.9609,29900.0],["2004-08-24",11.0539,11.0672,10.8945,11.0628,14500.0],["2004-08-25",10.9167,11.1558,10.9167,11.1558,26900.0],["2004-08-26",11.1558,11.1735,11.0229,11.1735,19400.0],["2004-08-27",11.0008,11.1824,10.9521,11.1602,31100.0],["2004-08-30",11.0672,11.2222,11.0672,11.1957,39200.0],["2004-08-31",11.1159,11.2045,11.0672,11.2045,27300.0],["2004-09-01",11.2045,11.4038,11.0318,11.1027,53700.0],["2004-09-02",11.2089,11.3595,11.1824,11.3595,22100.0],["2004-09-03",11.3994,11.4038,11.2089,11.3285,19500.0],["2004-09-07",11.3595,11.4481,11.2267,11.4215,28000.0],["2004-09-08",11.4348,11.4525,11.1868,11.1957,34200.0],["2004-09-09",11.3772,11.5145,11.2045,11.5145,35600.0],["2004-09-10",11.5145,11.6075,11.3949,11.5411,32300.0],["2004-09-13",11.5322,11.6385,11.4702,11.5411,26200.0],["2004-09-14",11.4525,11.5012,11.1824,11.2045,66700.0],["2004-09-15",11.2488,11.2754,11.0938,11.2621,37200.0],["2004-09-16",11.581,11.581,11.2222,11.4437,23400.0],["2004-09-17",11.6385,11.6385,11.2311,11.2754,89100.0],["2004-09-20",11.2267,11.4215,11.2267,11.3684,27400.0],["2004-09-21",11.4702,11.5101,11.3462,11.4304,32100.0],["2004-09-22",11.5145,11.5145,11.2045,11.2045,37100.0],["2004-09-23",11.2134,11.3728,11.1691,11.1691,17600.0],["2004-09-24",11.2842,11.3817,11.2798,11.2842,23900.0],["2004-09-27",11.2399,11.2887,11.1337,11.1381,29200.0],["2004-09-28",11.1071,11.4038,11.1071,11.4038,36500.0],["2004-09-29",11.3994,11.457,11.3064,11.457,26600.0],["2004-09-30",11.2045,11.4038,11.2045,11.2931,28700.0],["2004-10-01",11.2621,11.5012,11.2532,11.5012,34200.0],["2004-10-04",11.4171,11.5898,11.4171,11.5588,42100.0],["2004-10-05",11.4658,11.5544,11.3684,11.5278,23200.0],["2004-10-06",11.4702,11.6252,11.3994,11.5367,29200.0],["2004-10-07",11.519,11.6297,11.4747,11.5101,26900.0],["2004-10-08",11.3728,11.6208,11.3728,11.3905,19300.0],["2004-10-11",11.4038,11.5322,11.3728,11.5322,12300.0],["2004-10-12",11.4171,11.5898,11.4171,11.4702,19600.0],["2004-10-13",11.6031,11.6031,11.3152,11.3374,24900.0],["2004-10-14",11.2887,11.4481,11.1647,11.1647,33400.0],["2004-10-15",11.2311,11.4392,11.1735,11.3374,29500.0],["2004-10-18",11.2798,11.4835,11.2665,11.4614,14700.0],["2004-10-19",11.4038,11.4658,11.2399,11.2488,21300.0],["2004-10-20",11.2444,11.3507,11.2178,11.3507,16000.0],["2004-10-21",11.2665,11.4392,11.2001,11.4259,26700.0],["2004-10-22",11.4215,11.4215,11.2355,11.2355,16700.0],["2004-10-25",11.2134,11.4481,11.2045,11.3684,31400.0],["2004-10-26",11.3639,11.5278,11.2754,11.5278,39400.0],["2004-10-27",11.5322,11.6252,11.4525,11.6252,41100.0],["2004-10-28",11.5455,11.5455,11.3772,11.5057,17500.0],["2004-10-29",11.4348,11.6651,11.4038,11.457,29700.0],["2004-11-01",11.4702,11.6872,11.4525,11.6872,36700.0],["2004-11-02",11.6341,11.6917,11.4437,11.4481,29700.0],["2004-11-03",11.5145,11.6917,11.4968,11.6695,27700.0],["2004-11-04",11.5367,11.736,11.5367,11.6562,35200.0],["2004-11-05",11.7094,11.8024,11.6474,11.8024,27800.0],["2004-11-08",11.7891,11.798,11.7492,11.7492,11900.0],["2004-11-09",11.736,11.8245,11.7315,11.7492,20500.0],["2004-11-10",11.7336,12.0379,11.7336,11.9931,29300.0],["2004-11-11",11.9305,12.1005,11.9305,12.1005,70100.0],["2004-11-12",12.0603,12.0603,11.9439,12.0513,22800.0],["2004-11-15",11.9663,12.0155,11.8678,12.0155,24500.0],["2004-11-16",12.0289,12.0334,11.8231,11.8231,25000.0],["2004-11-17",11.8813,11.9887,11.8141,11.9305,36700.0],["2004-11-18",11.7515,11.9394,11.7515,11.9394,21000.0],["2004-11-19",11.8097,11.8589,11.6844,11.6844,21300.0],["2004-11-22",11.662,12.0737,11.662,12.0737,52100.0],["2004-11-23",12.0782,12.0782,11.9081,12.0782,45200.0],["2004-11-24",12.0782,12.1184,11.9573,11.9573,35700.0],["2004-11-26",11.926,12.0826,11.926,12.0289,4500.0],["2004-11-29",12.0826,12.0826,11.8678,12.0245,62700.0],["2004-11-30",12.0603,12.0603,11.9305,12.0513,27600.0],["2004-12-01",11.9931,12.2437,11.9931,12.2437,62700.0],["2004-12-02",12.0871,12.1632,11.7962,11.8097,82600.0],["2004-12-03",11.8141,11.9215,11.5501,11.5501,46500.0],["2004-12-06",11.5233,11.8186,11.5054,11.7336,54300.0],["2004-12-07",11.7022,11.7828,11.3666,11.389,154700.0],["2004-12-08",11.389,11.4337,11.2682,11.2861,734600.0],["2004-12-09",11.2861,11.3666,11.1876,11.2548,112600.0],["2004-12-10",11.2682,11.3398,11.1876,11.3129,84300.0],["2004-12-13",11.389,11.4114,11.2726,11.2861,101200.0],["2004-12-14",11.3263,11.3845,11.2637,11.3621,88700.0],["2004-12-15",11.3622,11.3666,11.2592,11.3219,91500.0],["2004-12-16",11.2503,11.3308,11.1876,11.1876,107300.0],["2004-12-17",11.2547,11.2547,11.1831,11.2279,87800.0],["2004-12-20",11.1876,11.2369,11.1876,11.1921,56800.0],["2004-12-21",11.1876,11.3532,11.1876,11.3219,91600.0],["2004-12-22",11.398,11.4114,11.2682,11.3264,57600.0],["2004-12-23",11.4114,11.4114,11.2011,11.2906,34000.0],["2004-12-27",11.3129,11.3532,11.1876,11.3085,86600.0],["2004-12-28",11.2055,11.3532,11.201,11.2279,75300.0],["2004-12-29",11.2055,11.3622,11.2055,11.3219,62300.0],["2004-12-30",11.3219,11.3666,11.2324,11.3666,98200.0],["2004-12-31",11.3666,11.4248,11.2234,11.4248,175100.0],["2005-01-03",11.4293,11.4382,11.1966,11.3308,154200.0],["2005-01-04",11.3308,11.4069,11.1876,11.1876,124800.0],["2005-01-05",11.1876,11.2637,10.9862,11.0086,141200.0],["2005-01-06",10.9862,11.116,10.9862,10.9952,71100.0],["2005-01-07",11.0802,11.0802,10.8162,10.8162,95400.0],["2005-01-10",10.9818,11.3084,10.8386,11.1697,141600.0],["2005-01-11",11.2995,11.3174,11.0086,11.21,105500.0],["2005-01-12",11.2995,11.2995,10.9907,11.1697,74500.0],["2005-01-13",11.1787,11.2055,10.9146,11.0086,108600.0],["2005-01-14",11.1653,11.1832,10.9639,11.1429,54500.0],["2005-01-18",11.0981,11.2771,11.031,11.2055,86600.0],["2005-01-19",11.295,11.295,10.9818,11.04,84300.0],["2005-01-20",11.0981,11.2324,10.9549,10.9818,80200.0],["2005-01-21",11.0713,11.1071,10.8967,11.0489,74900.0],["2005-01-24",11.1608,11.1608,10.8878,10.8878,45800.0],["2005-01-25",10.9862,11.031,10.8296,10.9639,59400.0],["2005-01-26",11.0534,11.0534,10.8744,11.0355,62700.0],["2005-01-27",11.0489,11.1608,10.9907,11.1071,50300.0],["2005-01-28",11.0668,11.1876,10.946,11.0802,69800.0],["2005-01-31",11.1697,11.398,11.0847,11.1876,67300.0],["2005-02-01",11.0757,11.201,11.031,11.1831,48900.0],["2005-02-02",11.1429,11.21,11.0489,11.21,45100.0],["2005-02-03",11.2682,11.2682,11.0176,11.1563,45900.0],["2005-02-04",11.0892,11.295,11.0757,11.2906,59100.0],["2005-02-07",11.295,11.295,11.1473,11.2324,54800.0],["2005-02-08",11.1115,11.295,11.0847,11.295,65700.0],["2005-02-09",11.2011,11.2816,11.0981,11.125,79100.0],["2005-02-10",11.116,11.2771,11.0802,11.1608,119400.0],["2005-02-11",11.1563,11.4912,11.1517,11.4097,100100.0],["2005-02-14",11.3509,11.5636,11.3509,11.4912,106600.0],["2005-02-15",11.4142,11.5409,11.3871,11.5183,77700.0],["2005-02-16",11.4052,11.4957,11.3418,11.455,104500.0],["2005-02-17",11.3463,11.4912,11.3463,11.3599,63500.0],["2005-02-18",11.4685,11.4776,11.3056,11.3282,67700.0],["2005-02-22",11.283,11.4006,11.2468,11.2739,74300.0],["2005-02-23",11.3599,11.378,11.2513,11.2965,65600.0],["2005-02-24",11.378,11.4685,11.2966,11.4685,59500.0],["2005-02-25",11.3644,11.4912,11.3554,11.4685,45700.0],["2005-02-28",11.455,11.464,11.3554,11.4414,62800.0],["2005-03-01",11.369,11.4866,11.3644,11.4685,69800.0],["2005-03-02",11.4006,11.4912,11.3871,11.3871,67700.0],["2005-03-03",11.4278,11.5409,11.3871,11.5409,90000.0],["2005-03-04",11.5364,11.5636,11.4323,11.5636,52900.0],["2005-03-07",11.5907,11.6088,11.5183,11.5364,72600.0],["2005-03-08",11.6179,11.6224,11.5228,11.5681,74900.0],["2005-03-09",11.5681,11.645,11.4957,11.4957,89600.0],["2005-03-10",11.5681,11.7084,11.5636,11.5681,132200.0],["2005-03-11",11.636,11.7084,11.5681,11.6088,50900.0],["2005-03-14",11.6767,11.7084,11.5591,11.6088,56400.0],["2005-03-15",11.5817,11.6994,11.5817,11.5953,41600.0],["2005-03-16",11.5455,11.6088,11.4414,11.5274,65700.0],["2005-03-17",11.4957,11.5364,11.3735,11.3961,53500.0],["2005-03-18",11.4776,11.5138,11.3328,11.4459,133400.0],["2005-03-21",11.5138,11.5636,11.4097,11.4369,41900.0],["2005-03-22",11.4006,11.5636,11.4006,11.455,63400.0],["2005-03-23",11.5093,11.5093,11.2694,11.3328,54200.0],["2005-03-24",11.4323,11.4459,11.3237,11.3282,28600.0],["2005-03-28",11.2694,11.4052,11.2468,11.3599,36900.0],["2005-03-29",11.292,11.4278,11.2151,11.2694,32800.0],["2005-03-30",11.369,11.4414,11.292,11.4142,34900.0],["2005-03-31",11.4233,11.4233,11.2106,11.3328,102700.0],["2005-04-01",11.3599,11.3599,11.197,11.2875,69700.0],["2005-04-04",11.3147,11.4097,11.2241,11.3373,45100.0],["2005-04-05",11.2649,11.4233,11.2649,11.3735,27400.0],["2005-04-06",11.4142,11.4957,11.3554,11.4776,46800.0],["2005-04-07",11.3916,11.5228,11.3599,11.5047,26900.0],["2005-04-08",11.4459,11.4504,11.2694,11.2965,45800.0],["2005-04-11",11.3463,11.3463,11.2196,11.2287,38900.0],["2005-04-12",11.2241,11.4052,11.1925,11.3418,101200.0],["2005-04-13",11.3147,11.4007,11.1382,11.2785,65500.0],["2005-04-14",11.283,11.3554,11.2015,11.2287,38500.0],["2005-04-15",11.2694,11.283,11.1336,11.1925,55700.0],["2005-04-18",11.197,11.3373,11.1246,11.2694,66500.0],["2005-04-19",11.1789,11.3373,11.0884,11.1789,61400.0],["2005-04-20",11.2196,11.2196,10.9616,10.9797,37600.0],["2005-04-21",11.0884,11.292,10.9978,11.0793,74300.0],["2005-04-22",11.0522,11.1472,10.9164,11.0657,72100.0],["2005-04-25",11.1698,11.2151,11.025,11.2015,45200.0],["2005-04-26",11.2196,11.2875,10.9752,11.0114,52700.0],["2005-04-27",10.9752,11.1608,10.93,11.0024,36300.0],["2005-04-28",11.0567,11.1562,10.9526,11.0567,61200.0],["2005-04-29",11.0295,11.1698,10.93,11.1065,43200.0],["2005-05-02",11.0657,11.2377,11.0657,11.2241,46600.0],["2005-05-03",11.1381,11.2739,11.1336,11.2513,67200.0],["2005-05-04",11.3101,11.3735,11.197,11.3011,97000.0],["2005-05-05",11.3735,11.378,11.111,11.2649,119500.0],["2005-05-06",11.3147,11.3147,11.0974,11.2332,49900.0],["2005-05-09",11.1291,11.2875,11.0974,11.2875,74700.0],["2005-05-10",11.2875,11.2875,11.0884,11.12,118500.0],["2005-05-11",11.2345,11.2803,11.0605,11.2025,91700.0],["2005-05-12",11.262,11.2986,11.0697,11.088,55300.0],["2005-05-13",11.0788,11.1567,10.9964,11.0468,31800.0],["2005-05-16",11.1246,11.2574,11.0102,11.2528,46000.0],["2005-05-17",11.1887,11.3444,11.1475,11.3215,41200.0],["2005-05-18",11.2345,11.3398,11.1612,11.2162,61400.0],["2005-05-19",11.1384,11.2574,11.12,11.2436,51200.0],["2005-05-20",11.1612,11.3444,11.1612,11.3123,40500.0],["2005-05-23",11.3398,11.3535,11.2803,11.3215,83000.0],["2005-05-24",11.3718,11.3993,11.2665,11.3261,38900.0],["2005-05-25",11.2528,11.3856,11.2482,11.2986,59600.0],["2005-05-26",11.3489,11.4451,11.3077,11.4451,43000.0],["2005-05-27",11.4634,11.468,11.3627,11.4085,35000.0],["2005-05-31",11.3673,11.6557,11.3673,11.6557,96500.0],["2005-06-01",11.5687,11.6923,11.5229,11.6923,76600.0],["2005-06-02",11.5916,12.0494,11.555,11.9624,185400.0],["2005-06-03",12.0723,12.5347,12.0494,12.4614,264200.0],["2005-06-06",12.3607,12.4019,12.2417,12.3515,128300.0],["2005-06-07",12.4202,12.4797,12.173,12.1913,81500.0],["2005-06-08",12.1684,12.3241,12.1318,12.2371,63800.0],["2005-06-09",12.2966,12.3286,12.0402,12.3241,64300.0],["2005-06-10",12.1867,12.3653,12.1638,12.2646,42900.0],["2005-06-13",12.3149,12.4751,12.2508,12.4751,79500.0],["2005-06-14",12.4751,12.5209,12.3744,12.5209,56300.0],["2005-06-15",12.4019,12.5209,12.2005,12.4523,79800.0],["2005-06-16",12.3607,12.6537,12.3149,12.6537,66600.0],["2005-06-17",12.7132,12.7132,12.4797,12.6766,134500.0],["2005-06-20",12.5163,12.6628,12.4843,12.5026,47200.0],["2005-06-21",12.4935,12.6674,12.4935,12.553,36900.0],["2005-06-22",12.5667,12.5987,12.4065,12.498,49200.0],["2005-06-23",12.4202,12.4568,12.0769,12.0952,78800.0],["2005-06-24",12.0769,12.2829,12.0402,12.2188,80000.0],["2005-06-27",12.2829,12.4065,12.1638,12.4065,74200.0],["2005-06-28",12.3607,12.5988,12.3561,12.5896,65500.0],["2005-06-29",12.6308,12.6308,12.5301,12.6079,42100.0],["2005-06-30",12.5026,12.6583,12.4614,12.5118,59000.0],["2005-07-01",12.5438,12.7224,12.4522,12.6491,131700.0],["2005-07-05",12.6171,12.8185,12.585,12.8185,63200.0],["2005-07-06",12.8139,12.8505,12.759,12.8231,78200.0],["2005-07-07",12.5713,12.9329,12.5301,12.8368,53700.0],["2005-07-08",12.8551,13.2671,12.7636,13.1939,111900.0],["2005-07-11",13.1618,13.4136,13.1573,13.3679,150300.0],["2005-07-12",13.2992,13.4136,12.997,13.2809,108400.0],["2005-07-13",13.1847,13.2534,13.1023,13.2351,86600.0],["2005-07-14",13.2763,13.2763,12.7086,12.9513,71000.0],["2005-07-15",12.8505,12.9787,12.7361,12.9421,63200.0],["2005-07-18",12.9284,13.0153,12.8185,12.8322,40600.0],["2005-07-19",12.9467,13.0016,12.7819,12.9696,36700.0],["2005-07-20",12.8185,13.2717,12.8048,13.2259,60600.0],["2005-07-21",13.1344,13.2214,12.7681,12.8231,60500.0],["2005-07-22",12.7681,13.2626,12.7681,13.2442,75400.0],["2005-07-25",13.2397,13.258,12.9146,12.9146,44100.0],["2005-07-26",12.9375,13.2626,12.9055,13.1985,42100.0],["2005-07-27",13.2763,13.3267,13.0932,13.3267,38500.0],["2005-07-28",13.2671,13.4548,13.0245,13.4548,74900.0],["2005-07-29",13.3221,13.4777,13.1847,13.2305,124700.0],["2005-08-01",13.4777,13.5464,13.1664,13.1893,59900.0],["2005-08-02",13.2717,13.7341,13.1893,13.7341,95200.0],["2005-08-03",13.7341,13.7799,13.5693,13.7249,64400.0],["2005-08-04",13.6654,13.6746,13.3221,13.3404,56200.0],["2005-08-05",13.3083,13.496,12.9055,13.0428,66900.0],["2005-08-08",13.1069,13.258,12.7681,12.846,54300.0],["2005-08-09",12.9101,13.0108,12.6903,12.8185,104500.0],["2005-08-10",12.878,12.9833,12.6812,12.8185,60600.0],["2005-08-11",12.985,13.0081,12.6936,13.0081,43500.0],["2005-08-12",12.948,12.9988,12.8092,12.8925,41600.0],["2005-08-15",12.9249,13.4381,12.8185,13.1792,83400.0],["2005-08-16",13.0312,13.2994,12.9526,13.0405,73800.0],["2005-08-17",13.0081,13.2855,13.0035,13.1052,59200.0],["2005-08-18",13.1098,13.1931,12.948,12.9896,37700.0],["2005-08-19",12.948,13.0728,12.8832,12.9711,18700.0],["2005-08-22",12.9665,13.0636,12.8,12.9017,48600.0],["2005-08-23",12.9341,13.2439,12.8,13.0266,58200.0],["2005-08-24",13.0913,13.7618,12.9757,13.4428,205900.0],["2005-08-25",13.3688,14.2058,13.0127,14.1873,392800.0],["2005-08-26",14.1688,14.1965,13.7156,13.7526,130800.0],["2005-08-29",13.8636,13.9422,13.7341,13.9006,111100.0],["2005-08-30",13.8312,13.8358,13.5029,13.6971,151100.0],["2005-08-31",13.7988,13.8728,13.4243,13.8728,117000.0],["2005-09-01",13.822,13.9052,13.7896,13.8728,75700.0],["2005-09-02",13.8497,13.8497,13.6601,13.6925,49600.0],["2005-09-06",13.748,14.3075,13.6647,14.2844,176000.0],["2005-09-07",14.3121,14.3121,13.9653,13.9746,101800.0],["2005-09-08",13.9052,14.2428,13.8913,14.0948,99500.0],["2005-09-09",14.1965,14.2381,14.067,14.2012,68000.0],["2005-09-12",14.2659,14.3075,14.1965,14.289,75800.0],["2005-09-13",14.289,14.7746,14.104,14.2705,270800.0],["2005-09-14",14.3075,14.4046,14.104,14.2474,79600.0],["2005-09-15",14.2844,14.4832,14.2243,14.3584,79200.0],["2005-09-16",14.4694,14.6821,14.1225,14.6821,174500.0],["2005-09-19",14.6451,14.6451,14.1827,14.363,76800.0],["2005-09-20",14.4786,14.6266,14.0578,14.1225,62300.0],["2005-09-21",14.178,14.2983,13.8404,13.9237,74700.0],["2005-09-22",13.8543,14.1318,13.6925,13.9931,53500.0],["2005-09-23",14.0902,14.2705,13.9052,14.0532,35000.0],["2005-09-26",14.1642,14.3353,13.8821,14.3121,74100.0],["2005-09-27",14.2844,14.3723,13.8775,14.2196,46300.0],["2005-09-28",14.3075,14.3075,13.9746,14.2058,53000.0],["2005-09-29",14.1873,14.3584,14.0023,14.3353,58200.0],["2005-09-30",14.3861,14.4046,14.1549,14.3075,40200.0],["2005-10-03",14.2058,14.5202,14.2058,14.4925,44800.0],["2005-10-04",14.5618,14.7746,14.2058,14.2058,76800.0],["2005-10-05",14.0994,14.2058,13.3225,13.4983,153700.0],["2005-10-06",13.5954,13.6879,13.0728,13.2809,78600.0],["2005-10-07",13.415,13.6,13.0913,13.5353,45300.0],["2005-10-10",13.6277,13.6277,13.23,13.3087,25300.0],["2005-10-11",13.3364,13.3965,12.5318,12.6011,274600.0],["2005-10-12",12.541,12.8509,12.3746,12.7491,121400.0],["2005-10-13",12.8139,12.8185,12.4855,12.6474,61400.0],["2005-10-14",12.7491,12.948,12.4902,12.9156,77900.0],["2005-10-17",13.2393,13.6416,13.2393,13.5029,239600.0],["2005-10-18",13.4936,13.5907,13.2069,13.267,85200.0],["2005-10-19",13.2069,13.8127,13.2069,13.7618,136200.0],["2005-10-20",13.7295,13.7942,13.4428,13.6647,79100.0],["2005-10-21",13.5676,13.9561,13.5676,13.8358,73400.0],["2005-10-24",13.8358,14.1688,13.8312,14.0671,61000.0],["2005-10-25",14.0162,14.1595,13.6601,13.9977,48100.0],["2005-10-26",13.9607,14.1457,13.7017,13.7665,54300.0],["2005-10-27",13.8266,13.8959,13.3734,13.415,43800.0],["2005-10-28",13.4705,13.9144,13.4705,13.8913,56100.0],["2005-10-31",13.9607,14.1919,13.7803,13.8035,141900.0],["2005-11-01",13.8821,14.215,13.5861,13.785,93300.0],["2005-11-02",13.8821,14.2751,13.7803,14.2751,87000.0],["2005-11-03",14.3353,14.3399,14.0393,14.0393,67000.0],["2005-11-04",14.1734,14.2058,13.9006,14.1457,52000.0],["2005-11-07",14.2428,14.3353,14.1225,14.1919,51900.0],["2005-11-08",14.2243,14.2289,13.8266,14.0069,89200.0],["2005-11-09",14.0902,14.3676,13.9468,14.2012,74100.0],["2005-11-10",14.2432,14.4065,13.8791,14.2292,65300.0],["2005-11-11",14.2105,14.2712,13.9025,14.0985,72400.0],["2005-11-14",14.0985,14.1545,13.7438,13.8651,73500.0],["2005-11-15",13.9445,14.0751,13.7345,13.7951,49600.0],["2005-11-16",13.8745,13.8791,13.4685,13.7065,82900.0],["2005-11-17",13.7065,13.9958,13.6598,13.9818,59900.0],["2005-11-18",14.0891,14.0891,13.8838,13.9771,53100.0],["2005-11-21",13.9771,14.1125,13.9585,14.0238,56000.0],["2005-11-22",13.9538,14.2152,13.9538,14.0285,53500.0],["2005-11-23",14.0098,14.1451,14.0098,14.0518,49400.0],["2005-11-25",14.1545,14.1965,14.0751,14.1078,19200.0],["2005-11-28",14.1871,14.1871,13.8231,13.9165,148300.0],["2005-11-29",14.0191,14.1358,13.8651,14.0005,50900.0],["2005-11-30",14.0145,14.0798,13.9165,14.0238,99000.0],["2005-12-01",14.1218,14.3458,14.0751,14.2665,125800.0],["2005-12-02",14.4018,14.4018,13.9258,13.9865,127600.0],["2005-12-05",13.9071,14.0518,13.6411,13.6831,129300.0],["2005-12-06",13.7485,14.0611,13.6878,13.9351,99600.0],["2005-12-07",14.0145,14.0565,13.6785,13.7065,82500.0],["2005-12-08",13.7298,13.9445,13.7298,13.8931,77700.0],["2005-12-09",13.8231,14.0845,13.8231,13.9958,64900.0],["2005-12-12",14.1358,14.1638,13.9491,13.9678,66000.0],["2005-12-13",13.9071,14.1032,13.9071,14.0705,55600.0],["2005-12-14",14.1218,14.1218,13.9771,14.0145,68200.0],["2005-12-15",14.0005,14.2338,13.8651,14.0098,168700.0],["2005-12-16",14.0705,14.1078,13.8885,14.0051,216200.0],["2005-12-19",14.0565,14.0565,13.7345,13.7625,77600.0],["2005-12-20",13.8465,14.0191,13.7438,13.9958,119400.0],["2005-12-21",13.9398,14.0518,13.8325,13.8511,29200.0],["2005-12-22",13.8138,13.9771,13.7438,13.8231,47200.0],["2005-12-23",13.8745,14.0611,13.5338,13.7718,115900.0],["2005-12-27",13.7018,13.8791,13.5431,13.5525,66600.0],["2005-12-28",13.7065,13.8838,13.5665,13.7391,52800.0],["2005-12-29",13.7998,13.7998,13.5758,13.6131,36300.0],["2005-12-30",13.5385,13.5805,13.4031,13.5245,49500.0],["2006-01-03",13.4451,13.7998,13.1931,13.7671,76900.0],["2006-01-04",13.7671,13.7671,13.5945,13.6505,42600.0],["2006-01-05",13.5711,13.7345,13.5711,13.6831,39100.0],["2006-01-06",13.6925,13.7438,13.6038,13.7298,35900.0],["2006-01-09",13.6411,13.7438,13.6318,13.6878,51000.0],["2006-01-10",13.7158,13.8651,13.6318,13.8091,53400.0],["2006-01-11",13.7205,13.7485,13.5525,13.6925,75000.0],["2006-01-12",13.6131,13.7391,13.5898,13.6551,64400.0],["2006-01-13",13.6411,13.6738,13.6225,13.6598,61700.0],["2006-01-17",13.5945,13.6271,13.5011,13.6131,89400.0],["2006-01-18",13.5058,13.8045,13.5058,13.7951,133100.0],["2006-01-19",13.7811,14.0238,13.7065,13.9865,100600.0],["2006-01-20",14.0611,14.0611,13.8138,13.8885,115300.0],["2006-01-23",13.9818,13.9911,13.7905,13.8465,79500.0],["2006-01-24",13.8931,14.0285,13.8605,14.0005,83500.0],["2006-01-25",13.8931,14.0191,13.7671,13.9818,80500.0],["2006-01-26",13.9958,14.0658,13.9165,14.0238,63600.0],["2006-01-27",14.0005,14.2991,13.9445,14.2991,68900.0],["2006-01-30",14.3365,14.3505,14.2105,14.2758,68000.0],["2006-01-31",14.1965,14.2852,13.9258,14.2805,94900.0],["2006-02-01",14.1685,14.4158,14.1218,14.3925,109100.0],["2006-02-02",14.3132,14.3598,14.0005,14.1685,85400.0],["2006-02-03",14.2058,14.2151,14.0051,14.0518,37600.0],["2006-02-06",13.9865,14.1405,13.9118,14.0238,59000.0],["2006-02-07",14.1218,14.6258,14.0005,14.2525,115100.0],["2006-02-08",14.3505,14.3505,13.9398,13.9585,84100.0],["2006-02-09",13.9538,14.2992,13.9491,13.9491,75900.0],["2006-02-10",13.8651,14.0238,13.7391,13.7905,85800.0],["2006-02-13",13.7848,13.9073,13.6576,13.8461,61900.0],["2006-02-14",13.8084,13.9686,13.7377,13.9121,56400.0],["2006-02-15",13.8461,14.1383,13.8084,14.1383,74800.0],["2006-02-16",14.1383,14.2184,14.0534,14.2043,58500.0],["2006-02-17",14.2278,14.421,13.9969,14.2514,86000.0],["2006-02-21",14.3268,14.4116,14.0299,14.1383,84000.0],["2006-02-22",14.2278,14.2278,14.0157,14.0817,71100.0],["2006-02-23",14.0487,14.2278,13.9309,14.0629,48700.0],["2006-02-24",14.0205,14.2561,13.9026,14.2561,82400.0],["2006-02-27",14.2043,14.4917,14.1995,14.4163,62400.0],["2006-02-28",14.4399,14.6802,14.0393,14.6802,207900.0],["2006-03-01",14.6802,14.6802,14.4917,14.5907,98100.0],["2006-03-02",14.5153,14.5577,13.978,14.1147,163000.0],["2006-03-03",14.0629,14.1053,13.7613,13.7613,114400.0],["2006-03-06",13.7565,13.7895,13.4926,13.5963,80300.0],["2006-03-07",13.6246,13.6481,13.3984,13.4172,41600.0],["2006-03-08",13.4408,13.6764,13.2428,13.5916,53000.0],["2006-03-09",13.6623,13.7613,13.323,13.3465,64400.0],["2006-03-10",13.4502,13.6858,13.3748,13.667,68800.0],["2006-03-13",13.6152,13.7613,13.4643,13.4879,87600.0],["2006-03-14",13.4172,13.6481,13.4172,13.4738,66300.0],["2006-03-15",13.3842,13.6623,13.3842,13.6623,35400.0],["2006-03-16",13.5963,13.7141,13.5492,13.6387,29200.0],["2006-03-17",13.6953,13.6953,13.4973,13.5209,229400.0],["2006-03-20",13.568,13.568,13.2806,13.3277,66900.0],["2006-03-21",12.9177,13.3937,12.8752,12.9177,74600.0],["2006-03-22",12.9412,13.2853,12.9082,13.2428,109400.0],["2006-03-23",13.2428,13.3324,13.0261,13.3135,36700.0],["2006-03-24",13.4172,13.502,13.3418,13.4031,59500.0],["2006-03-27",13.4125,13.4314,13.3277,13.3654,49900.0],["2006-03-28",13.3465,13.3842,13.2099,13.2853,47200.0],["2006-03-29",13.2806,13.5115,13.2429,13.5021,83700.0],["2006-03-30",13.5115,13.5115,13.3465,13.4973,48900.0],["2006-03-31",13.6152,13.6152,13.3512,13.5209,75200.0],["2006-04-03",13.6057,13.667,13.4738,13.5775,90700.0],["2006-04-04",13.6199,13.6953,13.5492,13.5586,79000.0],["2006-04-05",13.634,13.7,13.5633,13.6717,55500.0],["2006-04-06",13.6293,13.6717,13.4361,13.5445,52600.0],["2006-04-07",13.6057,13.667,13.2193,13.2711,72500.0],["2006-04-10",13.224,13.4125,13.2004,13.2428,37200.0],["2006-04-11",13.2805,13.3937,13.0826,13.3795,117100.0],["2006-04-12",13.4219,13.8979,13.3183,13.8838,148300.0],["2006-04-13",13.9026,14.1241,13.7188,13.9686,84100.0],["2006-04-17",13.9262,14.0534,13.6387,13.799,77600.0],["2006-04-18",13.8932,14.0534,13.8225,14.0534,82900.0],["2006-04-19",14.0393,14.1147,14.0063,14.0911,46100.0],["2006-04-20",14.1241,14.1336,13.9168,14.0346,38300.0],["2006-04-21",14.0393,14.1618,14.011,14.1524,75900.0],["2006-04-24",14.1006,14.1288,13.7801,13.9026,65500.0],["2006-04-25",13.9026,13.9215,13.6434,13.8791,156700.0],["2006-04-26",13.8414,14.0393,13.8084,13.9026,94500.0],["2006-04-27",13.8602,14.0534,13.7,13.7613,80800.0],["2006-04-28",13.733,14.0676,13.733,14.0676,98300.0],["2006-05-01",13.8696,14.1147,13.7094,13.799,85200.0],["2006-05-02",13.7377,14.0393,13.7377,13.9828,143000.0],["2006-05-03",13.9026,13.9592,13.7754,13.9026,67800.0],["2006-05-04",13.8649,14.0911,13.8461,14.0676,62900.0],["2006-05-05",14.11,14.1713,14.0299,14.1006,61700.0],["2006-05-08",14.1053,14.1807,14.011,14.1665,59800.0],["2006-05-09",14.1147,14.176,14.0205,14.0676,40800.0],["2006-05-10",14.0204,14.1288,13.9026,13.9686,76200.0],["2006-05-11",14.0628,14.0628,13.5346,13.6631,96600.0],["2006-05-12",13.5679,13.7773,13.4347,13.4347,80500.0],["2006-05-15",13.3585,13.5108,13.2062,13.3585,57500.0],["2006-05-16",13.4109,13.606,13.3775,13.4299,38700.0],["2006-05-17",13.3347,13.4156,13.0872,13.1777,61800.0],["2006-05-18",13.1539,13.2443,13.0016,13.0254,60400.0],["2006-05-19",12.973,13.3395,12.935,13.2205,60900.0],["2006-05-22",13.1539,13.3823,12.935,13.1919,110200.0],["2006-05-23",13.1348,13.3728,12.9873,13.0111,89900.0],["2006-05-24",12.9683,13.2015,12.8826,13.0968,156500.0],["2006-05-25",13.1634,13.3537,12.9968,13.3204,56400.0],["2006-05-26",13.3204,13.3966,13.2491,13.3538,53000.0],["2006-05-30",13.3347,13.3823,12.5876,12.6066,209100.0],["2006-05-31",12.6827,12.8874,12.4162,12.4162,248400.0],["2006-06-01",12.4876,13.1729,12.4686,13.1681,120400.0],["2006-06-02",13.2157,13.2205,12.9778,13.1681,83900.0],["2006-06-05",13.1539,13.2015,12.6827,12.6922,127800.0],["2006-06-06",12.7779,12.8636,12.5304,12.6827,93400.0],["2006-06-07",12.7589,13.2824,12.6066,12.8778,87200.0],["2006-06-08",12.8445,12.8778,12.6399,12.816,116100.0],["2006-06-09",12.8969,12.8969,12.6827,12.7256,46900.0],["2006-06-12",12.7922,12.8683,12.6113,12.6304,79400.0],["2006-06-13",12.7922,12.8541,12.4924,12.54,94400.0],["2006-06-14",12.5352,12.6637,12.44,12.5828,70500.0],["2006-06-15",12.7398,12.9207,12.678,12.8778,84800.0],["2006-06-16",12.8588,12.9207,12.5971,12.6875,369400.0],["2006-06-19",12.6351,12.6351,12.2687,12.3686,62700.0],["2006-06-20",12.3734,12.578,12.2782,12.3639,55800.0],["2006-06-21",12.321,12.578,12.3163,12.4353,67200.0],["2006-06-22",12.3877,12.4638,12.2877,12.4448,54400.0],["2006-06-23",12.4686,12.5257,12.3877,12.4115,36000.0],["2006-06-26",12.5066,12.6209,12.4257,12.6113,45100.0],["2006-06-27",12.6732,12.7779,12.3496,12.3496,52000.0],["2006-06-28",12.4495,12.4495,12.302,12.4115,37500.0],["2006-06-29",12.5114,13.1491,12.4448,13.1301,125000.0],["2006-06-30",13.0396,13.3347,12.8778,13.0063,128100.0],["2006-07-03",13.0492,13.2015,12.8826,13.1919,35400.0],["2006-07-05",13.0587,13.1919,12.9968,13.1015,53100.0],["2006-07-06",13.1634,13.1729,13.0301,13.1586,72700.0],["2006-07-07",13.1063,13.2015,13.0397,13.1539,48400.0],["2006-07-10",13.1491,13.349,13.1348,13.2681,44700.0],["2006-07-11",13.1919,13.4775,13.1206,13.4727,63900.0],["2006-07-12",13.4632,13.468,13.1063,13.1396,68200.0],["2006-07-13",13.0777,13.2157,12.8636,12.8683,55100.0],["2006-07-14",12.8731,12.9826,12.6114,12.8874,68000.0],["2006-07-17",12.8636,13.1063,12.8255,13.0587,64100.0],["2006-07-18",13.1253,13.3157,12.7684,13.1681,71500.0],["2006-07-19",13.1824,13.625,13.1824,13.4727,119000.0],["2006-07-20",13.5393,13.644,13.211,13.2395,75300.0],["2006-07-21",13.1586,13.33,13.0444,13.1919,70400.0],["2006-07-24",13.2824,13.7202,13.2824,13.7059,85300.0],["2006-07-25",13.7202,13.9391,13.644,13.8534,85300.0],["2006-07-26",13.7583,13.9106,13.606,13.8059,46100.0],["2006-07-27",13.9248,13.9486,13.6536,13.744,78600.0],["2006-07-28",13.8439,13.9439,13.7725,13.8296,72500.0],["2006-07-31",13.7535,14.1247,13.7297,14.1152,117900.0],["2006-08-01",13.863,14.1104,13.6155,14.0438,100600.0],["2006-08-02",14.0533,14.1628,14.001,14.1057,93500.0],["2006-08-03",14.0153,14.158,13.9106,14.0676,47600.0],["2006-08-04",14.158,14.1771,13.6203,13.7963,70000.0],["2006-08-07",13.7012,13.8534,13.5156,13.625,41100.0],["2006-08-08",13.6345,13.8392,13.4442,13.5251,59600.0],["2006-08-09",13.6441,13.6821,13.3966,13.4013,71800.0],["2006-08-10",13.3918,13.8106,13.3918,13.606,67400.0],["2006-08-11",13.6579,13.7156,13.3839,13.4608,77100.0],["2006-08-14",13.5858,14.0329,13.5185,13.855,98800.0],["2006-08-15",14.0233,14.2877,13.9512,14.2781,81300.0],["2006-08-16",14.3117,14.3742,14.1627,14.2156,60100.0],["2006-08-17",14.1338,14.254,14.0761,14.129,63000.0],["2006-08-18",14.2252,14.2925,14.1194,14.2781,37100.0],["2006-08-21",14.1771,14.2925,14.0377,14.0713,64100.0],["2006-08-22",14.004,14.2925,13.9896,14.2925,72900.0],["2006-08-23",14.3021,14.3021,13.8598,13.9752,68800.0],["2006-08-24",14.0713,14.0761,13.7877,13.9319,53800.0],["2006-08-25",13.8069,14.1338,13.8069,14.1194,30700.0],["2006-08-28",14.1338,14.4127,14.1002,14.4127,135600.0],["2006-08-29",14.3886,14.5809,14.3454,14.5809,390700.0],["2006-08-30",14.5377,14.6098,14.2925,14.3742,67400.0],["2006-08-31",14.4367,14.6002,14.4367,14.4944,62400.0],["2006-09-01",14.3117,14.653,14.3117,14.5713,57700.0],["2006-09-05",14.6146,14.6626,14.4944,14.5857,78500.0],["2006-09-06",14.5088,14.5184,14.2732,14.2732,43000.0],["2006-09-07",14.2636,14.3165,14.1483,14.1483,60400.0],["2006-09-08",14.2492,14.504,14.2396,14.4848,112800.0],["2006-09-11",14.4271,14.6146,14.379,14.5857,55200.0],["2006-09-12",14.5665,14.7107,14.4944,14.6434,102600.0],["2006-09-13",14.5953,14.8069,14.4752,14.5521,111500.0],["2006-09-14",14.4463,14.5809,14.1915,14.3646,112100.0],["2006-09-15",14.4704,14.6146,14.3934,14.5713,177300.0],["2006-09-18",14.5761,14.5761,14.3405,14.4992,55300.0],["2006-09-19",14.5425,14.5425,14.1915,14.3742,53800.0],["2006-09-20",14.4319,14.5377,14.3165,14.4223,64300.0],["2006-09-21",14.4992,14.4992,14.1483,14.2492,47100.0],["2006-09-22",14.1819,14.1963,13.7637,14.004,86600.0],["2006-09-25",14.1146,14.379,13.9271,14.2973,70300.0],["2006-09-26",14.3309,14.3742,14.1002,14.23,61800.0],["2006-09-27",14.1242,14.355,14.1242,14.2925,45800.0],["2006-09-28",14.2781,14.355,14.2252,14.2877,48100.0],["2006-09-29",14.2588,14.3309,14.0569,14.0569,72900.0],["2006-10-02",14.0088,14.1338,13.9463,14.0954,72400.0],["2006-10-03",14.0233,14.3309,14.0233,14.1675,70800.0],["2006-10-04",14.0761,14.3598,14.0761,14.3165,73800.0],["2006-10-05",14.3405,14.3598,14.2396,14.3021,75300.0],["2006-10-06",14.23,14.379,14.1915,14.2684,42300.0],["2006-10-09",14.2492,14.2732,14.1146,14.2444,54500.0],["2006-10-10",14.2108,14.3261,14.0858,14.3165,52900.0],["2006-10-11",14.2588,14.3261,14.129,14.23,53200.0],["2006-10-12",14.2732,14.3598,14.1338,14.3261,79900.0],["2006-10-13",14.4127,14.4127,14.2829,14.3213,88000.0],["2006-10-16",14.3742,14.4175,14.3021,14.3934,62900.0],["2006-10-17",14.2973,14.3502,14.2636,14.3021,90900.0],["2006-10-18",14.3165,14.3742,14.2684,14.3309,92500.0],["2006-10-19",14.3357,14.5377,14.2684,14.4223,93500.0],["2006-10-20",14.5232,14.6915,14.3934,14.6386,77200.0],["2006-10-23",14.5377,14.7924,14.5232,14.7876,58100.0],["2006-10-24",14.7636,14.8934,14.7155,14.8886,50300.0],["2006-10-25",14.8982,15.0232,14.6194,14.8886,53100.0],["2006-10-26",14.9463,15.0761,14.8261,14.9751,69200.0],["2006-10-27",14.9415,15.0136,14.6578,14.8598,37300.0],["2006-10-30",14.7876,15.0809,14.7251,15.004,73200.0],["2006-10-31",14.9655,14.9655,14.3646,14.3934,121100.0],["2006-11-01",14.4223,14.4223,13.8694,13.9127,149400.0],["2006-11-02",13.8646,13.9608,13.7492,13.8983,90200.0],["2006-11-03",14.0136,14.0425,13.855,14.0136,86500.0],["2006-11-06",13.9223,14.129,13.9223,14.0761,80500.0],["2006-11-07",14.0425,14.2059,14.0425,14.1819,82900.0],["2006-11-08",14.0569,14.4607,14.0569,14.3982,76800.0],["2006-11-09",14.4607,14.4607,14.2781,14.3454,198600.0],["2006-11-10",14.3117,14.4655,14.2877,14.4655,47500.0],["2006-11-13",14.5422,14.615,14.3918,14.5762,98300.0],["2006-11-14",14.5277,14.9888,14.5277,14.9791,84800.0],["2006-11-15",14.9791,15.081,14.8383,15.0373,102500.0],["2006-11-16",15.081,15.1393,14.9257,14.9548,65900.0],["2006-11-17",14.9548,14.9791,14.8626,14.8966,117200.0],["2006-11-20",14.8335,15.0907,14.8141,15.0616,219400.0],["2006-11-21",15.0422,15.1198,14.9257,15.0519,58200.0],["2006-11-22",15.0373,15.0713,14.95,15.047,81300.0],["2006-11-24",14.8772,15.0713,14.8772,15.047,20500.0],["2006-11-27",15.0325,15.0907,14.6587,14.7801,181700.0],["2006-11-28",14.3578,14.7752,14.3578,14.6345,274000.0],["2006-11-29",14.7315,14.9645,14.6636,14.8966,69700.0],["2006-11-30",14.8723,15.0276,14.7655,14.9257,78300.0],["2006-12-01",14.8869,15.0228,14.7946,14.9888,74800.0],["2006-12-04",15.0228,15.2218,14.916,15.1975,77300.0],["2006-12-05",15.2461,15.3771,15.1441,15.2946,68600.0],["2006-12-06",15.3092,15.3334,15.2121,15.2994,41300.0],["2006-12-07",15.3092,15.3431,14.9888,15.047,62100.0],["2006-12-08",15.0373,15.2412,14.9985,15.1296,32900.0],["2006-12-11",15.0956,15.2897,15.0956,15.28,42000.0],["2006-12-12",15.2897,15.3965,15.1975,15.3383,76000.0],["2006-12-13",15.4014,15.4062,15.2315,15.3577,53200.0],["2006-12-14",15.3237,15.4354,15.1101,15.2946,90300.0],["2006-12-15",15.2655,15.3189,15.1829,15.2752,155000.0],["2006-12-18",15.3431,15.348,14.8577,14.9645,65000.0],["2006-12-19",14.8723,15.0276,14.8286,14.9597,43500.0],["2006-12-20",14.9791,15.0228,14.7412,14.8723,31300.0],["2006-12-21",14.916,15.047,14.8286,14.9208,36800.0],["2006-12-22",14.95,15.047,14.882,15.047,33200.0],["2006-12-26",14.9985,15.2655,14.9111,15.2315,51100.0],["2006-12-27",15.28,15.479,15.1635,15.4693,66000.0],["2006-12-28",15.4111,15.4936,15.3431,15.3625,47200.0],["2006-12-29",15.3868,15.4499,15.1004,15.1247,74000.0],["2007-01-03",15.1441,15.4014,15.1441,15.3189,91600.0],["2007-01-04",15.246,15.4353,15.1781,15.3528,76100.0],["2007-01-05",15.3625,15.3625,15.1101,15.1975,123700.0],["2007-01-08",15.28,15.348,15.1635,15.2897,103100.0],["2007-01-09",15.314,15.3528,15.2121,15.2946,107800.0],["2007-01-10",15.1247,15.2994,15.1101,15.28,84600.0],["2007-01-11",15.2606,15.5179,15.2606,15.4305,86500.0],["2007-01-12",15.3965,15.4548,15.2897,15.314,33000.0],["2007-01-16",15.3431,15.4305,15.2946,15.3723,55600.0],["2007-01-17",15.3286,15.3528,15.1053,15.2412,56600.0],["2007-01-18",15.1538,15.2703,15.1004,15.149,58900.0],["2007-01-19",15.0907,15.348,15.0762,15.2703,39600.0],["2007-01-22",15.2558,15.3286,15.1587,15.2897,109900.0],["2007-01-23",15.246,15.5664,15.2412,15.5518,91200.0],["2007-01-24",15.5324,15.6344,15.479,15.6344,52000.0],["2007-01-25",15.5761,15.6538,15.4548,15.513,140300.0],["2007-01-26",15.5518,15.6538,15.4354,15.6441,53600.0],["2007-01-29",15.5664,15.6538,15.5033,15.6004,74100.0],["2007-01-30",15.581,15.6635,15.5276,15.6052,64200.0],["2007-01-31",15.5518,15.9159,15.4839,15.6926,179200.0],["2007-02-01",15.7848,15.8091,15.6101,15.7509,38800.0],["2007-02-02",15.7411,16.0567,15.712,15.9936,163200.0],["2007-02-05",16.0469,16.1052,15.7169,16.1052,116200.0],["2007-02-06",15.7994,16.1149,15.5227,16.0324,72800.0],["2007-02-07",15.9353,16.1052,15.8334,16.0955,103800.0],["2007-02-08",16.0275,16.0809,16.0081,16.0372,81200.0],["2007-02-09",16.0178,16.0615,15.7266,15.7994,87900.0],["2007-02-12",15.7314,16.013,15.7314,16.0081,68800.0],["2007-02-13",16.1369,16.23,16.0781,16.2153,65000.0],["2007-02-14",16.1614,16.3083,16.1026,16.274,209000.0],["2007-02-15",16.2153,16.274,16.0977,16.1418,67900.0],["2007-02-16",16.1418,16.3279,15.9557,16.2691,106400.0],["2007-02-20",16.2936,16.4552,16.1957,16.4161,88000.0],["2007-02-21",16.4308,16.5581,16.3328,16.5581,78700.0],["2007-02-22",16.5434,16.8617,16.5287,16.8568,129800.0],["2007-02-23",16.7834,16.8519,16.4601,16.6511,101200.0],["2007-02-26",16.7834,16.7834,16.5875,16.6805,114900.0],["2007-02-27",16.4356,16.465,15.9704,15.9949,154700.0],["2007-02-28",15.9606,16.1614,15.7745,16.0243,119900.0],["2007-03-01",15.7941,16.0341,15.6472,15.8627,58300.0],["2007-03-02",15.7549,15.8626,15.6325,15.6765,138200.0],["2007-03-05",15.5051,15.7353,15.2211,15.226,157800.0],["2007-03-06",15.4268,15.5933,15.2358,15.5541,66000.0],["2007-03-07",15.5835,15.6765,15.2505,15.51,87400.0],["2007-03-08",15.5443,15.7941,15.4366,15.5198,76300.0],["2007-03-09",15.5198,15.6766,15.4905,15.6178,66800.0],["2007-03-12",15.6129,16.0537,15.5933,15.9998,90200.0],["2007-03-13",15.9508,16.0684,15.7402,15.8774,121200.0],["2007-03-14",15.8137,16.132,15.7745,16.0488,99200.0],["2007-03-15",15.9508,16.2104,15.9361,16.2104,120100.0],["2007-03-16",16.2055,16.2936,16.0586,16.1712,231800.0],["2007-03-19",16.2447,16.5238,16.1712,16.5189,109600.0],["2007-03-20",16.5483,16.5973,16.3475,16.5924,63400.0],["2007-03-21",16.6364,16.9744,16.5483,16.9744,65900.0],["2007-03-22",16.8176,16.9548,16.5679,16.9254,81500.0],["2007-03-23",16.8862,17.0674,16.8862,17.0282,53100.0],["2007-03-26",17.0772,17.1409,16.945,17.136,50300.0],["2007-03-27",17.0527,17.0527,16.8617,16.9009,31000.0],["2007-03-28",16.7687,16.9254,16.7344,16.7638,52300.0],["2007-03-29",16.8274,16.8813,16.6169,16.7883,39500.0],["2007-03-30",16.8127,16.8715,16.5434,16.7687,82000.0],["2007-04-02",16.8128,17.1801,16.7638,17.1752,64600.0],["2007-04-03",17.1849,17.4592,17.0919,17.4347,111800.0],["2007-04-04",17.2927,17.4837,17.0184,17.0429,66500.0],["2007-04-05",17.1115,17.3613,17.0037,17.1507,123000.0],["2007-04-09",17.2192,17.2388,17.087,17.1409,85700.0],["2007-04-10",17.1458,17.3368,17.0282,17.3025,47800.0],["2007-04-11",17.3368,17.3466,17.038,17.1899,63400.0],["2007-04-12",17.1458,17.3955,17.1458,17.3857,62300.0],["2007-04-13",17.3808,17.4347,17.087,17.4347,239900.0],["2007-04-16",17.4837,17.6551,17.4151,17.6306,60800.0],["2007-04-17",17.5816,17.7775,17.4347,17.6796,82200.0],["2007-04-18",17.6894,17.6894,17.3662,17.3808,55900.0],["2007-04-19",17.2045,17.2976,17.0674,17.1115,68700.0],["2007-04-20",17.3417,17.4396,17.136,17.4053,90600.0],["2007-04-23",17.3123,17.5327,17.3074,17.5327,50600.0],["2007-04-24",17.5571,17.7286,17.2584,17.6061,92800.0],["2007-04-25",17.6257,18.1497,17.5522,18.1057,176900.0],["2007-04-26",18.0518,18.1106,17.802,17.9294,95400.0],["2007-04-27",17.8706,17.8853,17.6453,17.6453,82700.0],["2007-04-30",17.6306,17.6992,16.7197,16.7491,169600.0],["2007-05-01",16.8862,17.1409,16.7981,17.1409,97400.0],["2007-05-02",17.1947,17.5474,17.1458,17.4592,80900.0],["2007-05-03",17.4837,17.4837,17.3123,17.3123,53100.0],["2007-05-04",17.2829,17.4004,17.2241,17.3906,55800.0],["2007-05-07",17.0772,17.5327,17.0772,17.229,55000.0],["2007-05-08",17.0478,17.0723,16.5875,16.896,189200.0],["2007-05-09",16.847,16.9842,16.514,16.8519,82900.0],["2007-05-10",16.8617,16.8617,16.5434,16.5777,154600.0],["2007-05-11",16.5594,16.8805,16.5396,16.8113,101400.0],["2007-05-14",16.8262,16.8509,16.5742,16.5989,126300.0],["2007-05-15",16.6434,16.7175,16.426,16.4507,139800.0],["2007-05-16",16.4705,16.7718,16.426,16.762,112400.0],["2007-05-17",16.673,16.7175,16.2136,16.3025,148000.0],["2007-05-18",16.3717,16.3914,16.0308,16.2383,88500.0],["2007-05-21",16.1839,16.3816,16.1543,16.2679,124600.0],["2007-05-22",16.2235,16.3223,16.0555,16.2432,107600.0],["2007-05-23",16.3025,16.3519,16.0061,16.1741,134200.0],["2007-05-24",16.1247,16.1642,15.6603,15.6899,194800.0],["2007-05-25",15.7887,16.0604,15.5566,15.6405,76000.0],["2007-05-29",15.5862,15.8579,15.4923,15.8579,172100.0],["2007-05-30",15.7443,15.9863,15.6751,15.9567,172700.0],["2007-05-31",16.0209,16.2087,16.0209,16.1543,171800.0],["2007-06-01",16.2778,16.342,16.095,16.2136,112300.0],["2007-06-04",16.1148,16.3223,16.1148,16.2333,91400.0],["2007-06-05",16.1296,16.2432,16.0555,16.1691,121600.0],["2007-06-06",16.1197,16.1444,15.8332,16.0259,257900.0],["2007-06-07",15.9172,15.9468,15.6109,15.6158,181200.0],["2007-06-08",15.5516,15.8282,15.5269,15.7393,98600.0],["2007-06-11",15.6801,15.7443,15.5812,15.6652,95800.0],["2007-06-12",15.606,15.6257,15.3787,15.4429,111100.0],["2007-06-13",15.4429,15.7146,15.4034,15.6652,60200.0],["2007-06-14",15.7048,15.8332,15.6307,15.6603,41500.0],["2007-06-15",15.9221,16.2383,15.8628,16.0753,206400.0],["2007-06-18",16.0851,16.2383,15.9073,15.9369,65100.0],["2007-06-19",15.8381,15.9518,15.7788,15.9221,42200.0],["2007-06-20",15.932,15.932,15.6553,15.6751,93900.0],["2007-06-21",15.5862,15.601,15.3441,15.5071,78100.0],["2007-06-22",15.4429,15.5417,15.186,15.2453,314800.0],["2007-06-25",15.2009,15.3836,15.0823,15.2503,87300.0],["2007-06-26",15.3342,15.4775,15.0971,15.1712,74000.0],["2007-06-27",15.0823,15.433,14.9291,15.3935,62700.0],["2007-06-28",15.433,15.7541,15.433,15.6109,69800.0],["2007-06-29",15.6998,15.9172,15.6109,15.8431,147600.0],["2007-07-02",15.9814,16.1049,15.9073,16.0851,79300.0],["2007-07-03",16.1345,16.4705,16.1,16.4606,49200.0],["2007-07-05",16.4458,16.4754,16.3025,16.4458,87600.0],["2007-07-06",16.4063,16.5396,16.3025,16.4557,62400.0],["2007-07-09",16.5001,16.5149,16.2827,16.3025,109400.0],["2007-07-10",16.1988,16.3667,15.6504,15.6603,104500.0],["2007-07-11",15.6208,15.7541,15.4429,15.7196,74500.0],["2007-07-12",15.8085,16.3321,15.7344,16.3223,87300.0],["2007-07-13",16.2531,16.3371,16.011,16.2729,76800.0],["2007-07-16",16.258,16.2679,15.9616,16.0209,102900.0],["2007-07-17",16.0308,16.3568,15.9715,16.0308,70500.0],["2007-07-18",15.9024,16.1197,15.7443,15.9913,54400.0],["2007-07-19",16.0901,16.2383,16.0506,16.1642,53500.0],["2007-07-20",16.1296,16.2284,15.9073,15.9715,138700.0],["2007-07-23",16.0654,16.2778,15.8974,16.0061,62100.0],["2007-07-24",15.8134,16.0209,15.2157,15.2503,143700.0],["2007-07-25",15.3935,15.7344,15.1959,15.354,135300.0],["2007-07-26",15.1169,15.2354,14.6229,14.8946,136900.0],["2007-07-27",14.8106,15.102,14.5339,14.5339,102600.0],["2007-07-30",14.8946,14.944,14.3067,14.5982,98000.0],["2007-07-31",14.7562,14.8303,14.5092,14.5537,123900.0],["2007-08-01",14.4895,15.1465,14.3264,15.1218,259600.0],["2007-08-02",15.1811,15.4232,15.107,15.3392,112200.0],["2007-08-03",15.3836,15.5417,15.0181,15.3441,179000.0],["2007-08-06",15.3639,15.8826,15.2058,15.8036,168600.0],["2007-08-07",15.9814,18.9801,15.9616,17.7994,1013700.0],["2007-08-08",17.7846,18.2687,16.7669,17.4832,499900.0],["2007-08-09",17.0781,18.1699,17.004,17.3893,318000.0],["2007-08-10",17.0188,18.2786,17.0188,18.0908,328800.0],["2007-08-13",18.3264,18.3264,17.0764,17.3752,225800.0],["2007-08-14",17.43,17.4449,16.7975,16.8224,110600.0],["2007-08-15",16.8125,17.44,16.683,16.693,120200.0],["2007-08-16",16.7776,18.5505,16.7627,18.2119,279600.0],["2007-08-17",18.8493,19.6162,18.5854,18.8842,366500.0],["2007-08-20",18.8891,19.163,17.8384,18.1222,165300.0],["2007-08-21",18.182,18.3513,17.6143,17.7388,116500.0],["2007-08-22",17.7388,18.0724,17.5943,17.928,86000.0],["2007-08-23",18.0127,18.0226,17.674,17.7886,77500.0],["2007-08-24",17.8334,18.0525,17.6392,17.928,74100.0],["2007-08-27",17.8334,17.9778,17.4151,17.5794,80600.0],["2007-08-28",17.5346,17.669,17.2358,17.2358,95200.0],["2007-08-29",17.435,18.416,17.435,18.3812,179100.0],["2007-08-30",18.2218,18.3762,17.9579,18.1123,84100.0],["2007-08-31",18.4061,18.4061,17.8732,18.177,99500.0],["2007-09-04",18.1372,18.2467,17.8981,18.1372,54400.0],["2007-09-05",18.0276,18.0674,17.7886,17.928,61400.0],["2007-09-06",17.9529,18.0774,17.7587,18.0724,47800.0],["2007-09-07",17.7985,17.8135,17.4549,17.5744,81000.0],["2007-09-10",17.7238,17.7637,17.181,17.5097,60700.0],["2007-09-11",17.6392,17.7587,17.3453,17.6342,75800.0],["2007-09-12",17.5346,17.7537,17.2358,17.3503,44100.0],["2007-09-13",17.4649,17.9778,17.2059,17.5246,71000.0],["2007-09-14",17.3404,17.4748,17.0665,17.4698,62600.0],["2007-09-17",17.3852,17.4898,17.181,17.2208,238400.0],["2007-09-18",17.2806,17.5894,16.8324,17.5196,161400.0],["2007-09-19",17.6093,18.0824,17.5894,17.933,116800.0],["2007-09-20",17.8832,18.172,17.8682,17.9878,72000.0],["2007-09-21",18.1571,18.167,17.8134,18.0077,182400.0],["2007-09-24",17.9678,18.2666,17.8882,18.0376,71800.0],["2007-09-25",17.8882,17.9977,17.8284,17.923,35100.0],["2007-09-26",17.928,18.3214,17.928,18.0874,42700.0],["2007-09-27",18.1322,18.187,17.9629,18.0027,29100.0],["2007-09-28",17.9529,18.167,17.679,17.7537,114700.0],["2007-10-01",17.7139,18.3812,17.7139,18.2915,102400.0],["2007-10-02",18.3015,18.426,18.187,18.3613,55600.0],["2007-10-03",18.182,18.4011,17.8732,18.1123,71100.0],["2007-10-04",18.2218,18.2965,17.9479,18.172,27800.0],["2007-10-05",18.3314,18.426,18.2567,18.4061,102900.0],["2007-10-08",18.3264,18.416,18.0724,18.1372,45700.0],["2007-10-09",18.1471,18.3314,17.9878,18.2467,76300.0],["2007-10-10",18.172,18.2866,17.9778,18.0774,50600.0],["2007-10-11",18.0973,18.416,17.8433,17.9031,95900.0],["2007-10-12",17.8782,18.3314,17.8782,18.3314,65600.0],["2007-10-15",18.3015,18.3015,17.4798,17.7786,102800.0],["2007-10-16",17.6939,17.9678,17.5595,17.928,63800.0],["2007-10-17",17.923,17.9828,17.3802,17.6392,92400.0],["2007-10-18",17.5595,17.7089,17.3354,17.689,50400.0],["2007-10-19",17.689,17.689,16.932,17.0665,119700.0],["2007-10-22",16.932,17.6591,16.9021,17.5246,96800.0],["2007-10-23",17.674,17.7238,17.2159,17.684,85000.0],["2007-10-24",17.5196,17.6491,17.2059,17.5645,84300.0],["2007-10-25",17.5495,17.928,17.4649,17.7288,70800.0],["2007-10-26",17.9429,18.1073,17.6093,17.9977,59400.0],["2007-10-29",18.0326,18.1172,17.5794,17.7338,49700.0],["2007-10-30",17.689,17.6989,17.3105,17.3553,83300.0],["2007-10-31",17.3902,17.679,17.2109,17.2507,184700.0],["2007-11-01",17.181,17.2358,16.3842,16.6332,200200.0],["2007-11-02",16.3443,17.0216,16.3443,16.7975,149000.0],["2007-11-05",16.5485,16.9021,16.5236,16.693,103200.0],["2007-11-06",16.7179,16.9868,16.4539,16.9768,98000.0],["2007-11-07",16.7378,16.8623,16.4589,16.5635,122200.0],["2007-11-08",16.6979,16.8274,16.3991,16.7278,91100.0],["2007-11-09",16.4938,16.8324,16.4938,16.6631,75000.0],["2007-11-12",16.678,17.3055,16.6083,17.1212,109300.0],["2007-11-13",17.4442,17.6451,17.0876,17.615,182700.0],["2007-11-14",17.6953,17.9013,17.3438,17.5246,101200.0],["2007-11-15",17.404,17.5949,17.2483,17.4643,153900.0],["2007-11-16",17.5095,17.7305,17.2433,17.4291,93600.0],["2007-11-19",17.2785,17.2785,16.7711,17.0826,81200.0],["2007-11-20",17.1479,17.4392,17.0273,17.4392,80600.0],["2007-11-21",17.3739,17.5396,17.178,17.2835,71200.0],["2007-11-23",17.4542,17.5296,17.2332,17.3739,25300.0],["2007-11-26",17.3638,17.4291,16.741,16.7511,88900.0],["2007-11-27",16.8113,17.2031,16.7661,16.9972,82100.0],["2007-11-28",17.2332,17.5798,16.9922,17.5497,97000.0],["2007-11-29",17.409,17.5798,17.0574,17.0826,66700.0],["2007-11-30",17.2885,17.399,16.6154,16.8314,166700.0],["2007-12-03",16.8013,16.9218,16.5803,16.5803,74500.0],["2007-12-04",16.6154,17.0625,16.6004,16.8565,118100.0],["2007-12-05",17.0775,17.3638,17.0574,17.2584,75700.0],["2007-12-06",17.188,17.7255,17.1629,17.7054,123400.0],["2007-12-07",17.7255,17.8058,17.3789,17.5045,65000.0],["2007-12-10",17.5798,17.8711,17.3789,17.4844,66400.0],["2007-12-11",17.6049,17.9163,17.0976,17.0976,107000.0],["2007-12-12",17.4543,17.5196,17.0775,17.3538,65900.0],["2007-12-13",17.1931,17.5045,17.1328,17.4141,68800.0],["2007-12-14",17.2433,17.4442,16.8515,16.8766,83000.0],["2007-12-17",16.736,16.9218,16.6054,16.6104,97400.0],["2007-12-18",16.7912,17.2634,16.6154,17.2634,85400.0],["2007-12-19",17.2182,17.2684,16.9369,17.2282,75300.0],["2007-12-20",17.4492,17.7506,17.0173,17.7506,135500.0],["2007-12-21",18.062,18.5593,17.9314,18.3684,321900.0],["2007-12-24",18.509,18.5844,18.3533,18.5794,33400.0],["2007-12-26",18.3935,19.0264,18.2227,18.5743,106500.0],["2007-12-27",18.5944,18.6447,18.1022,18.1173,138700.0],["2007-12-28",18.3483,18.5442,17.5396,17.5396,102900.0],["2007-12-31",17.4894,17.5346,17.1981,17.3789,90200.0],["2008-01-02",17.3186,17.5346,16.6606,16.7711,104600.0],["2008-01-03",16.8415,17.3086,16.8415,17.1077,90300.0],["2008-01-04",16.8766,17.0625,16.6757,16.7109,90500.0],["2008-01-07",16.8264,17.2584,16.7561,17.1378,139100.0],["2008-01-08",17.178,17.5145,16.5803,16.5853,154000.0],["2008-01-09",16.6054,17.1177,16.6054,16.8264,173600.0],["2008-01-10",16.6657,17.2182,16.6556,17.0675,155800.0],["2008-01-11",16.9017,17.0323,16.5401,16.6657,206300.0],["2008-01-14",16.6757,16.9721,16.6305,16.8113,101100.0],["2008-01-15",16.6406,17.0424,16.6255,16.9168,138600.0],["2008-01-16",16.9017,17.6753,16.9017,17.4693,234700.0],["2008-01-17",17.4944,17.4944,16.7912,16.7912,185300.0],["2008-01-18",16.7912,17.1579,16.5903,16.6456,177300.0],["2008-01-22",16.4999,16.9369,16.3241,16.3342,117200.0],["2008-01-23",16.1885,17.173,15.9474,17.173,192500.0],["2008-01-24",17.183,17.183,16.1634,16.1634,202800.0],["2008-01-25",16.3643,16.4848,15.8269,15.9223,93700.0],["2008-01-28",15.857,16.1785,15.7113,16.0428,101700.0],["2008-01-29",16.1734,16.2186,15.8721,16.2036,94100.0],["2008-01-30",16.0529,16.3543,15.8771,15.9675,139900.0],["2008-01-31",15.9323,16.6757,15.8972,16.3593,229900.0],["2008-02-01",16.4447,16.7762,16.3844,16.5954,83600.0],["2008-02-04",16.4648,16.8616,16.4346,16.731,82800.0],["2008-02-05",16.3643,16.8164,16.3442,16.3442,89800.0],["2008-02-06",17.0072,17.8008,16.7259,17.2132,372400.0],["2008-02-07",17.1479,17.6853,17.1027,17.62,128400.0],["2008-02-08",17.615,17.6501,17.2433,17.3136,97500.0],["2008-02-11",17.2935,17.3689,16.9871,17.1077,101300.0],["2008-02-12",17.1679,17.3638,17.0273,17.1629,104300.0],["2008-02-13",17.4558,17.6281,17.3545,17.5571,90200.0],["2008-02-14",17.6331,17.6331,16.9035,17.0403,86400.0],["2008-02-15",16.9491,17.091,16.6704,16.8478,162000.0],["2008-02-19",17.0403,17.0403,16.6502,16.7971,98600.0],["2008-02-20",16.7109,16.9187,16.6197,16.9035,73600.0],["2008-02-21",16.9694,17.1163,16.6045,16.6603,119600.0],["2008-02-22",16.6755,16.8832,16.4475,16.8528,120800.0],["2008-02-25",16.8224,17.1062,16.6755,17.0707,131900.0],["2008-02-26",16.9896,17.3494,16.9795,17.3291,122600.0],["2008-02-27",17.1264,17.2784,16.9086,16.944,79000.0],["2008-02-28",16.8427,17.0302,16.6451,16.7211,97600.0],["2008-02-29",16.5539,16.8072,16.3563,16.4424,150400.0],["2008-03-03",16.4221,16.6096,16.2144,16.4829,96800.0],["2008-03-04",16.2752,16.564,16.2397,16.5488,155400.0],["2008-03-05",16.6603,16.6856,16.3816,16.6299,80900.0],["2008-03-06",16.5083,16.6299,16.1587,16.1587,88800.0],["2008-03-07",16.1181,16.3005,15.9205,16.189,115900.0],["2008-03-10",16.2803,16.4576,16.1485,16.1941,93600.0],["2008-03-11",16.5792,17.0454,16.3005,17.0454,149000.0],["2008-03-12",17.0251,17.0504,16.5995,16.6755,209400.0],["2008-03-13",16.4525,17.1416,16.2245,17.0555,102700.0],["2008-03-14",17.1619,17.1619,16.4019,16.7464,163700.0],["2008-03-17",16.3056,17.1417,16.1688,16.7616,142000.0],["2008-03-18",17.1214,17.3342,16.7616,17.3342,229300.0],["2008-03-19",17.3494,17.7142,17.0707,17.0707,107000.0],["2008-03-20",17.248,17.6585,17.0251,17.395,406200.0],["2008-03-24",17.5014,17.5825,17.2278,17.3393,119700.0],["2008-03-25",17.3139,17.3747,17.0555,17.1214,87000.0],["2008-03-26",17.0302,17.4963,17.0099,17.4963,195200.0],["2008-03-27",17.5521,17.7243,17.3038,17.4355,139600.0],["2008-03-28",17.4761,17.6635,17.3849,17.5369,158500.0],["2008-03-31",17.6078,18.079,17.4862,17.9321,170700.0],["2008-04-01",18.0892,18.2412,18.0081,18.226,133800.0],["2008-04-02",18.1854,18.5452,17.8206,18.4996,158900.0],["2008-04-03",18.2615,18.4692,18.0284,18.0841,86200.0],["2008-04-04",18.1348,18.4084,17.8358,18.1044,82600.0],["2008-04-07",18.1145,18.5401,17.9726,18.1094,51000.0],["2008-04-08",17.927,18.2006,17.922,18.0942,55000.0],["2008-04-09",18.155,18.2665,17.846,17.9726,51300.0],["2008-04-10",18.003,18.1905,17.7446,18.0284,86900.0],["2008-04-11",17.9422,18.155,17.699,17.7142,67900.0],["2008-04-14",17.7446,18.1044,17.7142,17.9118,77300.0],["2008-04-15",17.998,18.231,17.8764,18.231,57500.0],["2008-04-16",18.2462,18.6465,18.155,18.6415,93100.0],["2008-04-17",18.5553,18.6313,18.3729,18.4185,50400.0],["2008-04-18",18.6617,18.6617,18.3881,18.5097,77300.0],["2008-04-21",18.3628,18.3628,18.1246,18.2412,76500.0],["2008-04-22",18.1905,18.3577,17.7801,17.9524,86200.0],["2008-04-23",18.0436,18.1855,17.8257,17.9676,57100.0],["2008-04-24",17.9422,18.302,17.7243,18.2462,95100.0],["2008-04-25",18.7783,19.1583,18.7529,18.9962,333000.0],["2008-04-28",19.0519,19.0519,18.8543,18.8948,117800.0],["2008-04-29",18.829,19.1431,18.7479,18.7935,63400.0],["2008-04-30",18.9252,19.0975,18.6617,18.7884,86300.0],["2008-05-01",19.1482,20.04,19.0114,19.8373,239600.0],["2008-05-02",20.7392,20.7392,18.8036,19.1026,493400.0],["2008-05-05",19.2191,19.589,18.7479,19.5383,444800.0],["2008-05-06",18.4692,19.1076,18.2412,18.8492,456600.0],["2008-05-07",18.7479,18.8087,18.2918,18.3222,235000.0],["2008-05-08",18.4185,18.5604,18.1652,18.3932,214700.0],["2008-05-09",18.4033,18.4033,18.0132,18.2057,182200.0],["2008-05-12",18.302,18.4945,18.0892,18.3324,147700.0],["2008-05-13",18.5051,18.5511,18.1832,18.5408,158200.0],["2008-05-14",18.546,18.6328,18.3109,18.4642,142800.0],["2008-05-15",18.5204,18.8474,18.4029,18.7503,209200.0],["2008-05-16",18.8576,18.97,18.4438,18.7759,221000.0],["2008-05-19",18.7299,19.0824,18.6226,18.7912,250000.0],["2008-05-20",18.7452,19.0109,18.5204,18.8372,144100.0],["2008-05-21",18.924,19.2408,18.7656,18.8883,156100.0],["2008-05-22",18.9802,19.1846,18.878,19.0364,113200.0],["2008-05-23",18.9393,18.97,18.6481,18.735,110600.0],["2008-05-27",18.924,19.0313,18.6686,19.0109,151500.0],["2008-05-28",18.6788,19.0977,18.6124,18.7503,153400.0],["2008-05-29",18.9087,19.5831,18.8883,19.2766,208500.0],["2008-05-30",19.4349,19.4349,19.1693,19.1795,202300.0],["2008-06-02",19.1642,19.2408,18.6941,18.9598,163400.0],["2008-06-03",18.9955,19.0466,18.6992,18.8065,236200.0],["2008-06-04",18.9342,19.159,18.8321,19.159,182500.0],["2008-06-05",19.1693,20.2524,19.1284,20.2115,285800.0],["2008-06-06",20.0174,20.0225,19.5984,19.6086,176800.0],["2008-06-09",19.7006,19.859,19.4656,19.7721,183100.0],["2008-06-10",19.6648,20.5129,19.6393,20.283,237000.0],["2008-06-11",20.2064,20.3188,19.9254,20.002,165800.0],["2008-06-12",20.0685,20.421,20.0174,20.2371,218900.0],["2008-06-13",20.375,20.4363,19.8079,20.2064,187900.0],["2008-06-16",20.2115,20.4363,19.9305,20.3597,223400.0],["2008-06-17",20.3801,20.3954,20.002,20.1604,96500.0],["2008-06-18",20.0991,20.6866,20.0991,20.5334,195400.0],["2008-06-19",20.5232,20.9063,20.4414,20.799,111100.0],["2008-06-20",20.6918,20.8859,20.5487,20.6918,265600.0],["2008-06-23",20.7786,20.937,20.6713,20.8348,98900.0],["2008-06-24",20.8655,20.937,20.6918,20.8093,173600.0],["2008-06-25",20.7837,20.9319,20.6458,20.8195,157100.0],["2008-06-26",20.4925,20.6713,19.9305,19.9509,156600.0],["2008-06-27",19.9458,20.0633,19.4809,19.486,347900.0],["2008-06-30",19.4554,20.237,19.4554,19.8385,252300.0],["2008-07-01",19.5933,20.6151,19.5422,20.5896,241700.0],["2008-07-02",20.5334,20.5334,19.8283,19.8845,190800.0],["2008-07-03",19.8845,19.9612,19.6751,19.8896,110700.0],["2008-07-07",20.0889,20.1911,19.767,20.0633,170000.0],["2008-07-08",20.1553,21.0749,20.1553,21.0749,295500.0],["2008-07-09",20.9472,21.0341,19.9407,20.1144,288600.0],["2008-07-10",20.048,20.6458,20.048,20.5896,172900.0],["2008-07-11",20.4874,21.5348,20.4874,21.4172,242300.0],["2008-07-14",21.7595,21.8924,21.2078,21.642,191200.0],["2008-07-15",21.2589,22.0763,21.1618,21.7545,213600.0],["2008-07-16",22.1376,22.388,21.9793,22.2449,357400.0],["2008-07-17",22.3829,22.3829,21.8668,22.3522,227700.0],["2008-07-18",22.3726,22.8478,22.0865,22.7507,276200.0],["2008-07-21",22.7916,23.3842,22.3011,23.1799,270300.0],["2008-07-22",22.8069,23.1186,22.7763,22.9193,239300.0],["2008-07-23",22.9346,22.9346,22.1121,22.1683,237000.0],["2008-07-24",22.2705,22.4238,21.969,22.2654,222700.0],["2008-07-25",22.4595,22.7303,22.3522,22.5208,169000.0],["2008-07-28",22.5413,22.7047,22.1836,22.6281,199800.0],["2008-07-29",22.766,23.3076,22.485,23.2616,206000.0],["2008-07-30",23.3229,23.5784,22.9091,23.4915,285100.0],["2008-07-31",23.2054,23.4915,23.0164,23.1646,154100.0],["2008-08-01",23.1799,23.2923,22.9091,23.0368,184200.0],["2008-08-04",23.1237,23.3229,22.5208,22.8478,287000.0],["2008-08-05",19.1131,19.7057,17.6927,18.4744,1306200.0],["2008-08-06",18.1577,19.3276,18.1474,18.9904,590100.0],["2008-08-07",18.9547,19.578,18.8269,19.578,286100.0],["2008-08-08",19.5984,20.3495,19.5524,20.1809,236900.0],["2008-08-11",20.1809,21.0494,19.5678,20.8706,273000.0],["2008-08-12",20.8195,20.8757,20.3239,20.8757,178200.0],["2008-08-13",20.8695,21.3842,20.7511,20.9827,201900.0],["2008-08-14",20.8232,21.1937,20.5298,20.921,108100.0],["2008-08-15",21.132,21.132,20.2107,20.6328,218500.0],["2008-08-18",20.6534,21.1268,20.6019,20.8592,122200.0],["2008-08-19",20.5504,20.746,20.2519,20.3703,163500.0],["2008-08-20",20.4115,20.7151,20.0975,20.3703,168500.0],["2008-08-21",21.1011,21.1011,19.8196,20.0049,140600.0],["2008-08-22",20.1438,20.5556,20.0563,20.4526,173000.0],["2008-08-25",20.36,20.36,19.6189,19.8093,142100.0],["2008-08-26",19.7373,20.1335,19.6446,20.0563,113800.0],["2008-08-27",19.9894,20.6688,19.7939,20.4835,125200.0],["2008-08-28",20.2159,20.7254,20.185,20.6997,103400.0],["2008-08-29",20.6431,20.7923,20.3188,20.4372,95800.0],["2008-09-02",20.1644,20.2931,19.5623,19.7681,197100.0],["2008-09-03",19.6652,20.1747,19.6292,19.9894,114400.0],["2008-09-04",19.8968,20.0306,19.4593,19.6446,121700.0],["2008-09-05",19.7012,19.7373,19.0734,19.1866,177800.0],["2008-09-08",19.3718,20.113,19.3255,20.0821,151200.0],["2008-09-09",20.0718,20.1335,19.6446,19.6601,199800.0],["2008-09-10",19.8968,20.0718,19.7939,19.9843,241400.0],["2008-09-11",19.9946,20.1438,19.6189,20.0512,197400.0],["2008-09-12",19.9946,20.6585,19.9946,20.5607,121100.0],["2008-09-15",19.13,20.0409,18.6976,18.7645,315700.0],["2008-09-16",18.8881,19.2432,18.5793,19.2432,568600.0],["2008-09-17",18.6153,19.027,18.358,18.5021,531900.0],["2008-09-18",18.3219,18.4918,16.675,16.9838,1562200.0],["2008-09-19",16.0163,16.1243,15.2906,15.445,3931600.0],["2008-09-22",15.7486,16.006,15.4398,15.8258,1344500.0],["2008-09-23",15.7023,16.0008,15.5479,15.8361,530900.0],["2008-09-24",15.795,15.9751,15.4964,15.7847,407700.0],["2008-09-25",15.795,16.2118,15.6972,15.9854,441000.0],["2008-09-26",15.6972,16.2015,15.5428,16.0523,460800.0],["2008-09-29",15.8258,15.8258,15.5428,15.5428,538300.0],["2008-09-30",15.5994,15.8722,15.5994,15.8155,886600.0],["2008-10-01",15.7178,15.8721,15.5788,15.7847,477500.0],["2008-10-02",15.6251,15.7178,15.4501,15.4501,449200.0],["2008-10-03",15.5942,15.6972,14.5546,14.7039,415600.0],["2008-10-06",14.4311,14.5958,12.8511,13.2474,735400.0],["2008-10-07",12.7276,13.8392,12.5011,12.5114,340700.0],["2008-10-08",12.0019,12.285,11.2762,11.4203,745000.0],["2008-10-09",11.7034,12.1512,10.6844,10.6844,338200.0],["2008-10-10",10.5094,11.4358,9.9278,11.3225,569100.0],["2008-10-13",11.8475,12.3519,11.6262,12.2489,479900.0],["2008-10-14",12.6092,12.743,11.5644,11.9401,333300.0],["2008-10-15",11.9556,11.9916,11.0652,11.0652,280700.0],["2008-10-16",11.1784,11.6674,10.6432,11.6108,375400.0],["2008-10-17",11.3895,12.1306,11.2248,11.4512,302400.0],["2008-10-20",11.8372,11.8372,11.3586,11.8012,249000.0],["2008-10-21",11.7291,12.2489,11.5953,11.9093,207700.0],["2008-10-22",11.6365,11.8063,10.602,10.9263,257300.0],["2008-10-23",11.1321,11.6005,10.4373,10.952,549700.0],["2008-10-24",10.6792,11.0704,10.602,10.813,247600.0],["2008-10-27",10.8182,11.0549,10.4064,10.4219,234200.0],["2008-10-28",10.5197,11.3483,10.1646,11.302,317300.0],["2008-10-29",11.5387,11.7446,11.2196,11.3483,231900.0],["2008-10-30",11.6313,11.8218,11.374,11.7857,342000.0],["2008-10-31",11.7857,12.0894,11.4667,12.0842,360000.0],["2008-11-03",12.2232,12.6452,12.0945,12.3313,261900.0],["2008-11-04",11.8012,12.5371,10.8336,10.9108,690700.0],["2008-11-05",11.0498,11.4564,10.5763,10.9263,421100.0],["2008-11-06",10.9623,10.9726,10.0925,10.2675,387000.0],["2008-11-07",10.3653,10.741,10.2623,10.6844,216200.0],["2008-11-10",10.8748,11.0498,10.3344,10.4734,243300.0],["2008-11-11",10.4013,10.7924,10.2984,10.4631,250500.0],["2008-11-12",10.5299,10.603,9.7935,9.7987,303400.0],["2008-11-13",9.8561,10.1695,8.8272,9.5375,680100.0],["2008-11-14",9.4174,9.6002,8.9839,9.0465,450100.0],["2008-11-17",8.9421,9.1406,8.5608,8.8951,467800.0],["2008-11-18",8.8742,9.0465,8.425,8.8115,366500.0],["2008-11-19",8.8585,8.9525,8.4145,8.5556,419500.0],["2008-11-20",8.472,8.5556,7.9444,7.9967,529600.0],["2008-11-21",8.075,8.4615,7.8295,8.3832,526100.0],["2008-11-24",8.472,9.1876,8.3048,9.1144,483500.0],["2008-11-25",9.292,9.3129,8.8898,9.2085,438100.0],["2008-11-26",9.0152,9.7569,8.8794,9.6368,371100.0],["2008-11-28",9.5323,9.8143,9.5323,9.8143,104400.0],["2008-12-01",9.6785,9.8091,8.801,8.8585,337700.0],["2008-12-02",8.9421,9.5375,8.7906,9.501,383600.0],["2008-12-03",9.2868,9.8614,9.1719,9.83,407300.0],["2008-12-04",9.7882,9.9867,9.2293,9.4905,278800.0],["2008-12-05",9.3547,9.9554,9.2032,9.8979,293400.0],["2008-12-08",10.0703,10.8224,9.971,10.7127,432200.0],["2008-12-09",10.5874,11.1985,10.5874,10.9843,441900.0],["2008-12-10",11.1463,11.5589,11.0731,11.3082,359900.0],["2008-12-11",11.2716,11.4753,10.7179,10.8642,288200.0],["2008-12-12",10.6605,11.4388,10.4829,11.4074,200700.0],["2008-12-15",11.491,11.6111,10.812,11.0157,205800.0],["2008-12-16",11.1985,11.6111,11.1724,11.5589,299200.0],["2008-12-17",11.3238,12.217,11.3238,12.1334,432100.0],["2008-12-18",12.1387,12.6558,11.7992,11.9976,313100.0],["2008-12-19",12.3058,12.5879,12.0133,12.3058,434600.0],["2008-12-22",12.2954,12.3633,11.6895,12.0185,206800.0],["2008-12-23",12.1282,12.2222,11.6425,11.7521,143300.0],["2008-12-24",11.8462,12.1491,11.6477,12.0603,94000.0],["2008-12-26",12.0655,12.2275,11.9088,12.0551,73700.0],["2008-12-29",12.0603,12.0812,11.5641,11.6842,158800.0],["2008-12-30",11.7783,12.2745,11.3134,12.1961,256600.0],["2008-12-31",12.1648,12.4103,11.773,12.1857,299300.0],["2009-01-02",12.3319,12.7968,12.1752,12.6714,206100.0],["2009-01-05",12.7028,12.7028,11.726,11.9767,538800.0],["2009-01-06",12.0551,12.264,11.6947,11.7835,312900.0],["2009-01-07",11.5589,11.632,11.0105,11.2298,249100.0],["2009-01-08",11.1776,11.5693,10.9687,11.4753,221500.0],["2009-01-09",11.4388,11.726,10.9687,11.0105,218600.0],["2009-01-12",11.047,11.1149,10.8224,10.9112,221100.0],["2009-01-13",10.859,10.9948,10.7127,10.812,110700.0],["2009-01-14",10.6918,10.8068,10.462,10.556,169700.0],["2009-01-15",10.5247,10.7075,10.2009,10.7075,330900.0],["2009-01-16",10.8538,10.9112,10.4516,10.6292,207100.0],["2009-01-20",10.6239,10.8747,10.0337,10.0964,328000.0],["2009-01-21",10.1852,10.4202,9.9084,10.3837,317300.0],["2009-01-22",10.1852,10.4829,9.9658,10.2949,316400.0],["2009-01-23",10.0442,10.2374,9.9188,10.1068,171500.0],["2009-01-26",10.1695,10.5404,10.0546,10.4463,192600.0],["2009-01-27",10.4255,10.9426,10.3628,10.7806,169000.0],["2009-01-28",10.9582,11.047,10.812,10.9791,173200.0],["2009-01-29",10.8955,11.047,10.5926,10.7023,162100.0],["2009-01-30",10.7597,10.9269,10.4516,10.5874,246000.0],["2009-02-02",10.4463,10.6083,9.7151,9.8196,653300.0],["2009-02-03",9.3913,10.3889,9.1458,10.321,817800.0],["2009-02-04",10.2583,10.4202,9.783,9.971,507100.0],["2009-02-05",9.8822,10.7075,9.8822,10.5613,250600.0],["2009-02-06",10.5195,11.0731,10.5195,10.9843,157700.0],["2009-02-09",11.0,11.1619,10.8381,11.1201,165500.0],["2009-02-10",11.0731,11.2768,10.7127,10.7284,217700.0],["2009-02-11",10.9022,11.2096,10.7538,11.1248,187100.0],["2009-02-12",10.9446,10.9764,10.4464,10.8227,243100.0],["2009-02-13",10.8651,11.1089,10.7485,10.8969,114100.0],["2009-02-17",10.6531,10.6849,10.3086,10.4093,210800.0],["2009-02-18",10.6001,10.6478,10.3669,10.4305,246600.0],["2009-02-19",10.5577,10.6743,10.2821,10.2874,118800.0],["2009-02-20",10.1178,10.2291,9.7521,9.9376,160700.0],["2009-02-23",10.0383,10.139,9.2327,9.2804,196900.0],["2009-02-24",9.344,9.7786,9.291,9.662,167900.0],["2009-02-25",9.6885,9.8104,9.3228,9.4712,190500.0],["2009-02-26",9.5719,9.6885,9.3122,9.3387,111100.0],["2009-02-27",9.2645,9.3387,9.1002,9.2274,257400.0],["2009-03-02",9.0737,9.1267,8.8776,8.9306,266600.0],["2009-03-03",9.0313,9.0684,8.2151,8.2257,302000.0],["2009-03-04",8.39,9.4129,8.1992,9.2062,605900.0],["2009-03-05",9.0525,9.1956,8.5172,8.5543,291700.0],["2009-03-06",8.6709,9.1055,8.655,8.8882,359500.0],["2009-03-09",8.8352,9.2274,8.5861,8.6391,381100.0],["2009-03-10",8.8617,9.4076,8.8352,9.3864,383200.0],["2009-03-11",9.4818,9.9323,9.4288,9.8051,234100.0],["2009-03-12",9.7945,10.3934,9.5984,10.3775,237500.0],["2009-03-13",10.3987,10.4517,10.1443,10.4146,130200.0],["2009-03-16",10.5259,11.1195,10.4199,10.7962,271900.0],["2009-03-17",10.5471,11.0082,10.5471,11.0029,230400.0],["2009-03-18",11.0082,11.6019,10.7326,11.4164,333000.0],["2009-03-19",11.5806,11.9517,11.2679,11.5912,666700.0],["2009-03-20",11.6601,11.7767,11.0559,11.093,292500.0],["2009-03-23",11.3792,12.0312,11.2573,12.0205,281900.0],["2009-03-24",11.9093,11.9093,11.5648,11.6178,170100.0],["2009-03-25",11.6549,12.0524,11.2838,11.745,262800.0],["2009-03-26",11.9782,12.1955,11.6284,12.1955,263800.0],["2009-03-27",12.1902,12.3015,11.745,11.8245,354800.0],["2009-03-30",11.639,11.7821,11.199,11.6072,359100.0],["2009-03-31",11.6231,11.9782,11.517,11.6867,236800.0],["2009-04-01",11.5223,11.8457,11.3209,11.6389,250600.0],["2009-04-02",11.8987,12.5718,11.798,12.5082,364100.0],["2009-04-03",12.5082,12.7467,12.2326,12.6831,226400.0],["2009-04-06",12.5082,12.6407,12.1054,12.2803,329200.0],["2009-04-07",12.1001,12.4658,12.0577,12.1001,276300.0],["2009-04-08",12.116,12.2962,11.9888,12.1743,273400.0],["2009-04-09",12.328,12.4923,12.1743,12.3545,424200.0],["2009-04-13",12.3333,12.3333,11.9782,12.2008,333400.0],["2009-04-14",12.1743,12.1902,11.7238,11.8351,149100.0],["2009-04-15",11.729,12.0206,11.729,11.9252,268400.0],["2009-04-16",11.9782,12.0948,11.8138,11.9782,232600.0],["2009-04-17",12.0206,12.0683,11.8934,12.0153,185300.0],["2009-04-20",11.8298,12.0206,11.4587,11.5541,206400.0],["2009-04-21",11.4587,11.8351,11.3103,11.7715,219700.0],["2009-04-22",11.5807,12.1372,11.5701,11.745,253900.0],["2009-04-23",11.7874,11.8616,11.4641,11.6178,210800.0],["2009-04-24",11.639,11.8351,11.4641,11.6602,247100.0],["2009-04-27",11.5012,11.7026,11.2149,11.305,290100.0],["2009-04-28",11.1937,11.7502,11.1937,11.5594,359400.0],["2009-04-29",11.6602,11.8404,11.5754,11.7874,265600.0],["2009-04-30",11.9252,12.1213,11.7026,11.7556,242400.0],["2009-05-01",11.7662,12.1107,11.6973,11.9729,222500.0],["2009-05-04",12.0206,12.2008,11.8457,12.1001,198000.0],["2009-05-05",10.8757,11.3368,10.7379,10.9393,721100.0],["2009-05-06",10.8121,11.0983,10.6849,10.987,483800.0],["2009-05-07",11.1301,11.1301,10.8015,10.9605,282700.0],["2009-05-08",11.0665,11.3103,10.9075,11.1831,340200.0],["2009-05-11",10.9393,11.0877,10.6743,10.8439,190000.0],["2009-05-12",10.6584,10.9181,10.5471,10.722,205900.0],["2009-05-13",10.7963,10.8124,10.608,10.6403,327800.0],["2009-05-14",10.7156,10.7371,10.3444,10.4843,282900.0],["2009-05-15",10.4305,10.5327,10.1938,10.2745,291400.0],["2009-05-18",10.4197,10.5219,10.2637,10.452,171900.0],["2009-05-19",10.4789,10.5919,10.3283,10.3767,220000.0],["2009-05-20",10.4197,10.6726,10.3175,10.3606,273400.0],["2009-05-21",10.3498,10.4574,10.0217,10.1723,187500.0],["2009-05-22",10.1938,10.3606,10.0432,10.0539,100600.0],["2009-05-26",10.1777,10.6994,10.1239,10.6403,243000.0],["2009-05-27",10.6887,10.6887,10.3821,10.4143,243800.0],["2009-05-28",10.3982,10.5596,10.1346,10.2314,211800.0],["2009-05-29",10.2637,10.4628,10.0862,10.1938,284100.0],["2009-06-01",10.4359,10.721,10.3337,10.7048,185300.0],["2009-06-02",10.6887,11.0061,10.5703,10.8985,251600.0],["2009-06-03",10.7909,10.8823,10.7048,10.8608,168500.0],["2009-06-04",10.8823,10.963,10.7586,10.877,176800.0],["2009-06-05",10.9738,11.0545,10.7532,10.8393,264900.0],["2009-06-08",10.8716,10.9953,10.651,10.8447,181700.0],["2009-06-09",11.0114,11.0868,10.8178,10.877,253800.0],["2009-06-10",11.0276,11.1621,10.8716,11.0437,276900.0],["2009-06-11",11.1406,11.657,11.1083,11.431,259300.0],["2009-06-12",11.4095,11.8345,11.3342,11.7215,210500.0],["2009-06-15",11.6839,11.6839,11.3073,11.4041,177800.0],["2009-06-16",11.4041,11.5171,11.2266,11.2697,110400.0],["2009-06-17",11.3019,11.4794,11.3019,11.4041,117800.0],["2009-06-18",11.4257,11.5924,11.3342,11.5063,110900.0],["2009-06-19",11.7054,11.7215,11.3665,11.4687,206900.0],["2009-06-22",11.4579,11.5063,11.189,11.1943,154400.0],["2009-06-23",11.2266,11.3772,10.9254,10.9738,143100.0],["2009-06-24",11.0868,11.2804,10.9039,11.1244,112700.0],["2009-06-25",11.0599,11.3665,10.9845,11.3665,103200.0],["2009-06-26",11.345,11.6193,11.2212,11.5924,340400.0],["2009-06-29",11.6193,11.8076,11.4041,11.743,170000.0],["2009-06-30",11.7161,11.856,11.501,11.7484,128600.0],["2009-07-01",11.856,12.0765,11.5548,12.0012,135300.0],["2009-07-02",11.8022,11.8452,11.6139,11.6354,149200.0],["2009-07-06",11.6301,11.8345,11.5548,11.7968,150300.0],["2009-07-07",11.8345,11.9044,11.5171,11.5171,127100.0],["2009-07-08",11.501,11.5655,11.1567,11.3396,143400.0],["2009-07-09",11.4257,11.4257,11.1674,11.275,82800.0],["2009-07-10",11.189,11.4257,11.1513,11.3826,68000.0],["2009-07-13",11.4794,11.7323,11.3019,11.7215,164300.0],["2009-07-14",11.7,12.0066,11.6731,11.9582,142300.0],["2009-07-15",12.1034,12.5338,11.9528,12.4961,214200.0],["2009-07-16",12.48,12.6898,12.2917,12.6306,119500.0],["2009-07-17",12.6737,12.7543,12.4477,12.636,191700.0],["2009-07-20",12.7274,12.7382,12.5445,12.6414,111900.0],["2009-07-21",12.6575,12.7274,12.4692,12.7059,100900.0],["2009-07-22",12.6952,12.8996,12.6952,12.8458,92700.0],["2009-07-23",12.8028,13.5182,12.7543,13.373,238900.0],["2009-07-24",13.2654,13.4429,13.147,13.4214,117000.0],["2009-07-27",13.3353,13.4429,13.1954,13.3461,199400.0],["2009-07-28",13.2277,13.3407,12.8996,13.0287,245300.0],["2009-07-29",12.9803,13.0287,12.6952,12.8404,185600.0],["2009-07-30",13.0126,13.147,12.7167,12.8834,233100.0],["2009-07-31",12.8028,12.8135,12.4585,12.5445,240100.0],["2009-08-03",12.6629,12.6629,12.3348,12.5876,213100.0],["2009-08-04",12.3455,13.1148,12.2003,12.9103,209700.0],["2009-08-05",12.9803,13.1255,12.8781,12.9319,237300.0],["2009-08-06",13.0448,13.0717,12.7382,12.8727,110800.0],["2009-08-07",13.061,13.4483,12.8458,13.2546,133400.0],["2009-08-10",13.147,13.303,13.0233,13.303,165300.0],["2009-08-11",13.2869,13.3246,13.0825,13.1632,88300.0],["2009-08-12",13.3418,13.7066,13.3418,13.4344,137200.0],["2009-08-13",13.5378,13.6086,13.3472,13.4289,86400.0],["2009-08-14",13.3745,13.4344,13.015,13.1948,123000.0],["2009-08-17",13.0913,13.0913,12.7972,12.9388,124800.0],["2009-08-18",12.9769,13.0858,12.6502,12.7373,190200.0],["2009-08-19",12.6447,12.8735,12.6121,12.8408,91000.0],["2009-08-20",12.7754,12.9388,12.7373,12.9007,63100.0],["2009-08-21",13.0858,13.2383,13.0314,13.1839,195500.0],["2009-08-24",13.2764,13.5542,13.2383,13.4616,163400.0],["2009-08-25",13.2982,13.6903,13.2982,13.4943,98300.0],["2009-08-26",13.5052,13.5487,13.2873,13.4344,84500.0],["2009-08-27",13.3146,13.3472,12.8299,13.3146,123400.0],["2009-08-28",13.369,13.4017,12.9715,13.075,66600.0],["2009-08-31",12.9769,13.0314,12.7972,12.8462,111800.0],["2009-09-01",12.7319,13.0477,12.5141,12.5358,126200.0],["2009-09-02",12.4977,12.5304,12.416,12.4542,70800.0],["2009-09-03",12.5249,12.5522,12.3071,12.5304,71600.0],["2009-09-04",12.5631,12.8299,12.4977,12.8299,107400.0],["2009-09-08",12.9116,13.0749,12.8299,13.0314,113000.0],["2009-09-09",12.9933,13.3309,12.9933,13.2002,92000.0],["2009-09-10",13.2928,13.3363,13.1294,13.2764,65800.0],["2009-09-11",13.3309,13.3309,13.015,13.0368,98700.0],["2009-09-14",12.9606,13.3146,12.9334,13.2656,83400.0],["2009-09-15",13.2165,13.4453,13.2165,13.3636,65500.0],["2009-09-16",13.369,13.6141,13.3418,13.6141,57700.0],["2009-09-17",13.6086,13.8264,13.5923,13.7121,111800.0],["2009-09-18",13.7611,13.8319,13.6195,13.7938,165300.0],["2009-09-21",13.7502,13.7992,13.576,13.6141,91700.0],["2009-09-22",13.7339,13.7339,13.5269,13.5433,72400.0],["2009-09-23",13.5596,13.8265,13.4834,13.5324,93700.0],["2009-09-24",13.5378,13.723,13.2655,13.3636,155700.0],["2009-09-25",13.3418,13.4561,13.2383,13.3418,89200.0],["2009-09-28",13.2383,13.6195,13.2383,13.4398,106800.0],["2009-09-29",13.4725,13.5596,13.0259,13.0259,342700.0],["2009-09-30",13.0532,13.1839,12.868,13.0314,197000.0],["2009-10-01",13.0042,13.0858,12.4269,12.6012,249200.0],["2009-10-02",12.4542,12.6012,12.1819,12.3343,201000.0],["2009-10-05",12.4269,12.6665,12.1982,12.6611,213800.0],["2009-10-06",12.6992,12.9824,12.5304,12.8626,125300.0],["2009-10-07",12.7754,12.8462,12.6502,12.7319,77000.0],["2009-10-08",12.8844,13.1621,12.7972,12.9606,153900.0],["2009-10-09",12.9007,13.1457,12.7972,13.124,79600.0],["2009-10-12",13.2819,13.4235,13.1893,13.222,95300.0],["2009-10-13",13.2383,13.3363,13.0967,13.2111,73700.0],["2009-10-14",13.3255,13.418,13.2111,13.2492,129300.0],["2009-10-15",13.1512,13.3363,13.1512,13.3309,87300.0],["2009-10-16",13.271,13.3254,13.0749,13.1349,126800.0],["2009-10-19",13.2329,13.3854,13.0804,13.2873,138000.0],["2009-10-20",13.3472,13.3908,13.0314,13.1621,105400.0],["2009-10-21",13.1675,13.3636,12.8952,12.9279,142700.0],["2009-10-22",12.9225,13.1294,12.7972,13.1022,100200.0],["2009-10-23",13.1675,13.2928,12.9606,13.0205,138700.0],["2009-10-26",13.1131,13.2601,12.8353,12.8408,98500.0],["2009-10-27",12.9225,13.0804,12.7972,12.8245,99800.0],["2009-10-28",12.7646,12.8844,12.3942,12.3942,126000.0],["2009-10-29",12.5522,12.7809,12.4378,12.7155,210000.0],["2009-10-30",12.6611,12.7047,12.416,12.6665,309000.0],["2009-11-02",12.7047,12.7918,12.3888,12.6066,229200.0],["2009-11-03",12.4977,12.7046,12.4977,12.6121,198600.0],["2009-11-04",12.7428,12.8462,12.5249,12.5249,198600.0],["2009-11-05",12.6121,12.868,12.5467,12.8027,157900.0],["2009-11-06",12.6992,12.9061,12.672,12.8245,113600.0],["2009-11-09",12.9715,13.0096,12.8299,12.9497,115500.0],["2009-11-10",12.9486,12.9817,12.7501,12.9045,93100.0],["2009-11-11",13.0589,13.0699,12.8162,12.9872,85700.0],["2009-11-12",12.9872,13.1747,12.8218,12.9155,122800.0],["2009-11-13",12.9486,13.0975,12.8493,13.0203,76200.0],["2009-11-16",13.0865,13.5718,13.0865,13.5056,137000.0],["2009-11-17",13.4835,13.5276,13.296,13.4615,61500.0],["2009-11-18",13.4725,13.4725,13.2629,13.3346,55800.0],["2009-11-19",13.1747,13.2298,12.8383,12.91,131900.0],["2009-11-20",12.8052,13.081,12.728,12.8052,93500.0],["2009-11-23",13.0093,13.2133,12.9817,13.0644,96600.0],["2009-11-24",13.0368,13.1692,12.8879,13.0313,71800.0],["2009-11-25",13.0534,13.1802,13.0534,13.0975,78600.0],["2009-11-27",12.8107,12.9045,12.7446,12.7446,66800.0],["2009-11-30",12.7115,12.7501,12.4082,12.7004,174700.0],["2009-12-01",12.8493,12.91,12.739,12.8328,116600.0],["2009-12-02",12.8824,13.1306,12.8769,13.081,124500.0],["2009-12-03",13.2078,13.2354,12.9762,13.0093,78300.0],["2009-12-04",13.2243,13.2243,12.9376,13.081,209900.0],["2009-12-07",13.1416,13.2078,13.0148,13.081,120000.0],["2009-12-08",13.0313,13.0699,12.7997,12.899,176400.0],["2009-12-09",12.9045,12.9431,12.717,12.7832,68700.0],["2009-12-10",12.9376,12.9817,12.7004,12.7666,106900.0],["2009-12-11",12.8714,13.0534,12.7887,13.0258,91200.0],["2009-12-14",13.0699,13.0754,12.91,12.9707,108400.0],["2009-12-15",12.9596,13.0148,12.8383,12.921,140700.0],["2009-12-16",13.0589,13.092,12.8659,12.9541,110300.0],["2009-12-17",12.91,13.0479,12.7942,13.0148,112300.0],["2009-12-18",13.0203,13.285,12.7666,13.2795,336900.0],["2009-12-21",13.3126,13.5552,13.285,13.5111,206300.0],["2009-12-22",13.4946,13.6931,13.4339,13.5773,110400.0],["2009-12-23",13.6379,13.7593,13.5607,13.6986,66300.0],["2009-12-24",13.7482,13.8089,13.7262,13.7648,91000.0],["2009-12-28",13.7813,13.842,13.7317,13.8089,170900.0],["2009-12-29",13.8365,13.8916,13.7427,13.7813,143600.0],["2009-12-30",13.7703,13.9523,13.7096,13.8585,134600.0],["2009-12-31",13.8916,13.9743,13.66,13.6876,95000.0],["2010-01-04",13.7868,14.0019,13.6931,13.9247,88300.0],["2010-01-05",13.8971,13.9302,13.5166,13.5221,117600.0],["2010-01-06",13.4835,13.5111,13.1692,13.2243,167600.0],["2010-01-07",13.2354,13.3126,13.0975,13.3015,65800.0],["2010-01-08",13.296,13.3401,13.1692,13.296,63000.0],["2010-01-11",13.3291,13.3567,13.1196,13.2685,61700.0],["2010-01-12",13.1747,13.2519,13.1085,13.2078,102200.0],["2010-01-13",13.2354,13.3126,13.0754,13.2243,89700.0],["2010-01-14",13.1526,13.285,13.1526,13.2133,97400.0],["2010-01-15",13.2795,13.2795,12.9431,13.0258,146100.0],["2010-01-19",13.092,13.285,13.0258,13.285,91500.0],["2010-01-20",13.2078,13.2078,12.8824,13.1195,146100.0],["2010-01-21",13.1747,13.2023,12.6839,12.739,182400.0],["2010-01-22",12.7501,12.8383,12.4909,12.5736,189200.0],["2010-01-25",12.6398,12.717,12.4798,12.5626,134700.0],["2010-01-26",12.5515,12.5957,12.353,12.3861,154200.0],["2010-01-27",12.353,12.5515,12.2482,12.5295,124500.0],["2010-01-28",12.5901,12.5957,12.0828,12.16,188600.0],["2010-01-29",12.1655,12.3971,11.9118,11.9118,439200.0],["2010-02-01",11.9725,12.0276,11.774,11.8512,326200.0],["2010-02-02",11.8843,11.9394,11.6912,11.8015,427100.0],["2010-02-03",11.7243,11.8126,11.5037,11.8071,232400.0],["2010-02-04",11.7519,11.7574,11.4265,11.4486,212000.0],["2010-02-05",11.5148,11.6526,11.1839,11.41,237500.0],["2010-02-08",11.4486,11.4486,11.2445,11.3383,162800.0],["2010-02-09",11.2335,11.41,11.0129,11.2115,397800.0],["2010-02-10",11.2775,11.367,11.0984,11.2271,279700.0],["2010-02-11",11.2047,11.3223,11.0256,11.1991,394000.0],["2010-02-12",11.132,11.2663,11.0592,11.2439,213800.0],["2010-02-16",11.2775,11.4062,11.1991,11.4006,309500.0],["2010-02-17",11.4734,11.6917,11.2775,11.2943,197400.0],["2010-02-18",11.3055,11.5294,11.2551,11.5014,392500.0],["2010-02-19",11.507,11.5965,11.4118,11.5909,301700.0],["2010-02-22",11.6581,11.7532,11.4734,11.5014,117000.0],["2010-02-23",11.5182,11.6693,11.3391,11.4006,105500.0],["2010-02-24",11.4678,11.479,11.3279,11.3726,134800.0],["2010-02-25",11.2495,11.3111,11.1096,11.3111,185800.0],["2010-02-26",11.1824,11.4398,11.1208,11.1879,174800.0],["2010-03-01",11.2495,11.451,11.2495,11.395,151200.0],["2010-03-02",11.4454,11.4846,11.3615,11.4454,191400.0],["2010-03-03",11.5014,11.5965,11.3167,11.3782,386900.0],["2010-03-04",11.4174,11.4398,11.3447,11.4286,112000.0],["2010-03-05",11.5461,11.6189,11.4342,11.6189,273100.0],["2010-03-08",11.5573,11.826,11.5405,11.8036,206400.0],["2010-03-09",11.8092,11.9883,11.7756,11.9491,166000.0],["2010-03-10",11.9995,12.2793,11.9715,12.2625,256800.0],["2010-03-11",12.2681,12.408,12.2122,12.408,221000.0],["2010-03-12",12.4528,12.5088,12.3297,12.408,203200.0],["2010-03-15",12.4248,12.4248,12.3185,12.3689,112400.0],["2010-03-16",12.3969,12.4248,12.3409,12.4192,89800.0],["2010-03-17",12.4808,12.548,12.4528,12.5144,87400.0],["2010-03-18",12.3353,12.5088,12.2569,12.4304,104600.0],["2010-03-19",12.5144,12.5144,12.2178,12.2681,231500.0],["2010-03-22",12.408,12.5032,12.0555,12.3801,109500.0],["2010-03-23",12.4192,12.5368,12.3017,12.5256,90900.0],["2010-03-24",12.5032,12.5256,12.436,12.4584,118100.0],["2010-03-25",12.5368,12.5871,12.3129,12.3577,358100.0],["2010-03-26",12.436,12.4976,12.3297,12.3801,120800.0],["2010-03-29",12.4472,12.4528,12.3185,12.3969,76600.0],["2010-03-30",12.3521,12.4528,12.2346,12.3465,129100.0],["2010-03-31",12.3129,12.436,12.2793,12.2905,190600.0],["2010-04-01",12.3913,12.4528,12.3017,12.4136,120900.0],["2010-04-05",12.5088,12.5536,12.3745,12.4528,121100.0],["2010-04-06",12.3745,12.4192,12.3129,12.3913,114400.0],["2010-04-07",12.4136,12.4136,12.2849,12.3633,87700.0],["2010-04-08",12.2793,12.4136,12.0778,12.2457,209400.0],["2010-04-09",12.1842,12.2457,12.0107,12.2401,139300.0],["2010-04-12",12.2234,12.3129,12.1282,12.1618,170000.0],["2010-04-13",12.1618,12.1786,12.0275,12.173,143300.0],["2010-04-14",12.229,12.4752,12.1618,12.4752,111300.0],["2010-04-15",12.3409,12.6263,12.2737,12.6151,280100.0],["2010-04-16",12.6151,12.6599,12.464,12.5032,125200.0],["2010-04-19",12.408,12.548,12.3241,12.5144,75300.0],["2010-04-20",12.6095,12.6095,12.5256,12.5927,87900.0],["2010-04-21",12.6543,12.6543,12.5032,12.5592,112500.0],["2010-04-22",12.4864,12.7383,12.4192,12.7215,237100.0],["2010-04-23",12.6935,12.7998,12.6767,12.7774,112300.0],["2010-04-26",12.7439,12.9118,12.7439,12.7662,123300.0],["2010-04-27",12.7215,12.9285,12.548,12.5592,111900.0],["2010-04-28",12.6039,12.7215,12.4864,12.5312,95100.0],["2010-04-29",12.6543,12.6655,12.5368,12.6207,130700.0],["2010-04-30",12.6095,12.6151,12.4248,12.436,185700.0],["2010-05-03",12.4584,12.6151,12.4248,12.5927,138800.0],["2010-05-04",12.4136,12.839,12.2849,12.6431,283900.0],["2010-05-05",12.408,12.5088,11.9715,12.0946,310400.0],["2010-05-06",12.0555,12.1058,11.0089,11.5797,202300.0],["2010-05-07",11.5797,11.7756,11.1935,11.2495,253800.0],["2010-05-10",11.7476,11.8652,11.5014,11.8092,182000.0],["2010-05-11",11.7085,12.1002,11.6525,11.9715,153500.0],["2010-05-12",11.976,12.2769,11.942,12.2542,212000.0],["2010-05-13",12.1974,12.2996,12.1123,12.1633,111600.0],["2010-05-14",12.0668,12.0952,11.8341,11.9987,108100.0],["2010-05-17",12.0555,12.169,11.715,11.9023,134800.0],["2010-05-18",12.0555,12.1406,11.6355,11.7093,105000.0],["2010-05-19",11.6241,11.8171,11.5447,11.6809,148300.0],["2010-05-20",11.3914,11.4198,11.0679,11.0679,244800.0],["2010-05-21",10.9544,11.1701,10.7955,11.0849,204600.0],["2010-05-24",11.0906,11.1303,10.9374,10.9487,104000.0],["2010-05-25",10.8125,10.9374,10.4776,10.892,236100.0],["2010-05-26",10.9771,11.1417,10.9033,10.9487,151300.0],["2010-05-27",11.2098,11.3801,11.0679,11.3744,134500.0],["2010-05-28",11.3744,11.4028,11.1247,11.2325,124000.0],["2010-06-01",11.0679,11.2439,10.9544,10.9544,161300.0],["2010-06-02",11.0282,11.2382,10.9317,11.2382,123000.0],["2010-06-03",11.2268,11.2836,11.0793,11.2155,138600.0],["2010-06-04",11.0225,11.0566,10.699,10.733,236200.0],["2010-06-07",10.8011,10.943,10.6876,10.7103,137000.0],["2010-06-08",10.7671,10.9487,10.6536,10.9033,151800.0],["2010-06-09",11.0282,11.0679,10.7898,10.8636,97800.0],["2010-06-10",11.0168,11.2268,11.0168,11.1928,152400.0],["2010-06-11",11.102,11.3574,10.9601,11.3574,124200.0],["2010-06-14",11.5049,11.6695,11.4141,11.4425,133600.0],["2010-06-15",11.4936,11.7717,11.4255,11.749,131400.0],["2010-06-16",11.6468,11.6639,11.5049,11.5333,111900.0],["2010-06-17",11.5333,11.6639,11.4822,11.5731,91300.0],["2010-06-18",11.6412,11.6809,11.4539,11.5787,251300.0],["2010-06-21",11.7604,11.7831,11.3631,11.3914,215400.0],["2010-06-22",11.4652,11.5787,11.0565,11.0736,151400.0],["2010-06-23",11.0395,11.1303,10.926,10.926,107600.0],["2010-06-24",10.8465,11.2155,10.8011,10.8182,154500.0],["2010-06-25",10.9147,11.1644,10.8125,11.1474,278800.0],["2010-06-28",11.153,11.2041,11.0168,11.0849,113300.0],["2010-06-29",10.892,10.9884,10.8182,10.9147,125900.0],["2010-06-30",10.9487,11.1076,10.9147,10.9714,172100.0],["2010-07-01",11.0168,11.0168,10.7955,10.909,122900.0],["2010-07-02",11.0168,11.0622,10.8295,10.8806,130900.0],["2010-07-06",11.0566,11.119,10.7841,10.8125,116500.0],["2010-07-07",10.892,11.0622,10.8522,11.0566,162000.0],["2010-07-08",11.1644,11.1871,10.9203,11.0793,148000.0],["2010-07-09",11.0679,11.1757,11.0622,11.153,95700.0],["2010-07-12",11.136,11.1928,10.9657,10.9884,101300.0],["2010-07-13",11.0679,11.2552,11.0679,11.1928,231900.0],["2010-07-14",11.1757,11.2552,11.0793,11.1474,179200.0],["2010-07-15",11.1701,11.1814,10.943,11.0282,124400.0],["2010-07-16",10.909,10.9884,10.7387,10.7614,245200.0],["2010-07-19",10.8295,10.9998,10.6819,10.9941,126200.0],["2010-07-20",10.8692,11.1984,10.7955,11.1814,122400.0],["2010-07-21",11.2041,11.2382,10.9657,10.9828,110900.0],["2010-07-22",11.1701,11.3687,11.0963,11.3574,135900.0],["2010-07-23",11.2836,11.6355,11.2325,11.5787,121500.0],["2010-07-26",11.6355,11.7887,11.5901,11.732,156900.0],["2010-07-27",11.8001,11.9477,11.7036,11.9079,112800.0],["2010-07-28",11.8966,12.0271,11.7944,11.8285,157000.0],["2010-07-29",11.942,12.0044,11.6468,11.7774,70700.0],["2010-07-30",11.6071,11.9079,11.5844,11.6639,106300.0],["2010-08-02",11.8568,11.9647,11.6979,11.9533,106400.0],["2010-08-03",11.6809,11.6809,11.119,11.136,278800.0],["2010-08-04",11.1757,11.4368,11.0679,11.4028,192000.0],["2010-08-05",11.2949,11.4368,11.2893,11.3063,126600.0],["2010-08-06",11.1984,11.346,11.0679,11.2722,150900.0],["2010-08-09",11.363,11.5787,11.3403,11.5504,127500.0],["2010-08-10",11.4028,11.5731,11.3347,11.4312,120600.0],["2010-08-11",11.2687,11.286,11.0613,11.0728,202900.0],["2010-08-12",10.9634,11.1131,10.9634,11.0613,126500.0],["2010-08-13",11.0267,11.0555,10.8827,10.8942,208300.0],["2010-08-16",10.8827,11.0613,10.8309,10.9461,120400.0],["2010-08-17",11.0613,11.1131,10.9691,10.9806,199000.0],["2010-08-18",11.021,11.1247,10.8481,11.0152,197400.0],["2010-08-19",10.9346,10.9634,10.7444,10.7502,195600.0],["2010-08-20",10.7214,10.8309,10.658,10.8251,144500.0],["2010-08-23",10.8539,10.9346,10.6638,10.6638,145700.0],["2010-08-24",10.5486,10.7848,10.514,10.6235,184500.0],["2010-08-25",10.6004,10.9634,10.537,10.9403,190600.0],["2010-08-26",10.9806,11.0037,10.7214,10.7387,97500.0],["2010-08-27",10.8769,10.8769,10.6753,10.8136,208900.0],["2010-08-30",10.7905,10.8424,10.6465,10.6465,141500.0],["2010-08-31",10.6292,10.7329,10.5082,10.6753,189300.0],["2010-09-01",10.7732,11.0901,10.7732,11.0843,188700.0],["2010-09-02",11.1074,11.1592,11.0267,11.1189,159600.0],["2010-09-03",11.1938,11.2975,11.0843,11.2053,118400.0],["2010-09-07",11.1823,11.2168,11.0152,11.044,136300.0],["2010-09-08",11.0498,11.2226,11.021,11.0498,142500.0],["2010-09-09",11.188,11.2226,11.0786,11.1708,102900.0],["2010-09-10",11.2399,11.2802,11.1535,11.1765,116900.0],["2010-09-13",11.2975,11.4934,11.2514,11.3897,184300.0],["2010-09-14",11.3666,11.43,11.1362,11.3839,131900.0],["2010-09-15",11.3609,11.4415,11.2514,11.3782,92400.0],["2010-09-16",11.3782,11.4185,11.1477,11.2917,90500.0],["2010-09-17",11.4185,11.4185,11.1362,11.3321,159200.0],["2010-09-20",11.3897,11.6604,11.309,11.6604,163500.0],["2010-09-21",11.672,11.7584,11.5337,11.6259,117800.0],["2010-09-22",11.5395,11.7238,11.5395,11.6028,90400.0],["2010-09-23",11.5337,11.6662,11.4185,11.43,93600.0],["2010-09-24",11.6201,11.7238,11.5164,11.7238,147500.0],["2010-09-27",11.7238,11.7872,11.6604,11.7699,166300.0],["2010-09-28",11.8102,11.8506,11.6259,11.8333,144200.0],["2010-09-29",11.7526,11.8333,11.6777,11.7353,129400.0],["2010-09-30",11.8333,11.8621,11.6662,11.7469,155700.0],["2010-10-01",11.8102,11.8794,11.7008,11.7584,177800.0],["2010-10-04",11.7353,11.7353,11.5395,11.6432,111400.0],["2010-10-05",11.7008,11.9485,11.6086,11.8909,164200.0],["2010-10-06",11.8851,12.0349,11.8679,11.9773,76800.0],["2010-10-07",12.0119,12.0119,11.8563,11.8967,61300.0],["2010-10-08",11.8679,12.0983,11.8621,12.0637,82900.0],["2010-10-11",12.0868,12.1732,12.0234,12.1098,78400.0],["2010-10-12",12.0349,12.1329,11.9543,12.0868,70800.0],["2010-10-13",12.0925,12.3287,12.0695,12.2654,148400.0],["2010-10-14",12.2308,12.3575,12.1674,12.2538,75700.0],["2010-10-15",12.3979,12.4612,12.2826,12.3057,156500.0],["2010-10-18",12.2999,12.4267,12.2481,12.3748,90700.0],["2010-10-19",12.2538,12.4094,12.1674,12.2308,115500.0],["2010-10-20",12.3172,12.4094,12.2308,12.3172,135000.0],["2010-10-21",12.3979,12.467,12.0407,12.1732,114400.0],["2010-10-22",12.2135,12.2135,12.081,12.1501,59300.0],["2010-10-25",12.2308,12.3691,12.1617,12.202,54500.0],["2010-10-26",12.1386,12.2711,12.1271,12.1501,64200.0],["2010-10-27",12.0637,12.0983,11.9082,12.058,107900.0],["2010-10-28",12.1329,12.1674,11.9197,12.0464,79300.0],["2010-10-29",11.9831,11.9831,11.695,11.839,162900.0],["2010-11-01",11.8448,11.8909,11.574,11.6259,188400.0],["2010-11-02",11.7814,11.839,11.6259,11.8333,122200.0],["2010-11-03",11.8448,11.8736,11.6316,11.8102,127600.0],["2010-11-04",11.937,12.0983,11.937,12.0349,131900.0],["2010-11-05",12.0983,12.1732,12.0234,12.081,108900.0],["2010-11-08",12.0061,12.1559,11.8333,12.1386,134600.0],["2010-11-09",12.1444,12.3287,12.1098,12.1559,127800.0],["2010-11-10",12.1372,12.2424,12.0671,12.2073,92500.0],["2010-11-11",12.0495,12.1781,12.0495,12.1197,74300.0],["2010-11-12",11.9853,12.1314,11.9794,12.0379,78400.0],["2010-11-15",12.0788,12.1547,12.0496,12.0671,67600.0],["2010-11-16",11.9794,12.1547,11.8217,11.9677,184400.0],["2010-11-17",11.9853,12.0437,11.8801,11.9853,112500.0],["2010-11-18",12.0671,12.1839,11.956,12.143,169000.0],["2010-11-19",12.143,12.2249,12.0145,12.1314,82900.0],["2010-11-22",12.1314,12.2073,12.0554,12.1898,90900.0],["2010-11-23",12.0729,12.1197,11.9794,12.0379,110100.0],["2010-11-24",12.0905,12.1723,12.0086,12.0671,112600.0],["2010-11-26",11.9677,12.0671,11.956,11.9853,40800.0],["2010-11-29",11.9794,12.0905,11.8216,12.0262,137100.0],["2010-11-30",11.9619,12.0554,11.845,12.0145,190700.0],["2010-12-01",12.1898,12.2424,12.1489,12.2015,157200.0],["2010-12-02",12.2015,12.295,12.0495,12.2599,103100.0],["2010-12-03",12.1781,12.33,12.1606,12.3125,73300.0],["2010-12-06",12.2482,12.4294,12.2424,12.3826,62200.0],["2010-12-07",12.5054,12.6105,12.4528,12.5112,139500.0],["2010-12-08",12.5638,12.6047,12.4644,12.4761,106500.0],["2010-12-09",12.5755,12.5988,12.3709,12.5696,91100.0],["2010-12-10",12.6339,12.8501,12.517,12.8384,120800.0],["2010-12-13",12.856,13.1014,12.856,13.0313,167600.0],["2010-12-14",13.0546,13.1891,12.967,13.1657,138000.0],["2010-12-15",13.1306,13.3235,13.1306,13.1832,133000.0],["2010-12-16",13.154,13.4228,13.1248,13.3585,134600.0],["2010-12-17",13.3468,13.417,13.2124,13.3936,257500.0],["2010-12-20",13.4228,13.5046,13.3527,13.3761,128100.0],["2010-12-21",13.4286,13.4637,13.3118,13.3761,92900.0],["2010-12-22",13.3936,13.4754,13.3468,13.4403,60700.0],["2010-12-23",13.4286,13.5105,13.4286,13.4812,42600.0],["2010-12-27",13.4345,13.6332,13.3994,13.5455,64200.0],["2010-12-28",13.5397,13.5397,13.3936,13.4637,133500.0],["2010-12-29",13.4637,13.4871,13.3527,13.3585,76100.0],["2010-12-30",13.3293,13.4228,13.2007,13.2475,118500.0],["2010-12-31",13.1774,13.2533,13.1423,13.1715,88600.0],["2011-01-03",13.265,13.4053,13.1481,13.2709,107200.0],["2011-01-04",13.3351,13.3351,13.0663,13.2183,98500.0],["2011-01-05",13.2066,13.3001,13.1423,13.2416,102500.0],["2011-01-06",13.2826,13.2826,13.043,13.1715,72900.0],["2011-01-07",13.1306,13.1598,12.856,13.0956,128600.0],["2011-01-10",13.1014,13.2358,12.9086,13.2124,124800.0],["2011-01-11",13.2124,13.2183,13.0663,13.154,77000.0],["2011-01-12",13.2241,13.4111,13.1598,13.3936,97000.0],["2011-01-13",13.376,13.4345,13.3059,13.341,94600.0],["2011-01-14",13.2533,13.4286,13.2533,13.4111,75600.0],["2011-01-18",13.3351,13.4111,13.2124,13.3936,78500.0],["2011-01-19",13.3585,13.4111,13.2826,13.3527,119300.0],["2011-01-20",13.2826,13.3819,13.2241,13.2592,85500.0],["2011-01-21",13.2884,13.2884,13.0897,13.154,147000.0],["2011-01-24",13.1482,13.2942,13.0897,13.2475,83900.0],["2011-01-25",13.1774,13.2884,13.1072,13.2767,72300.0],["2011-01-26",13.2942,13.4871,13.2416,13.4286,116300.0],["2011-01-27",13.4111,13.563,13.4053,13.5221,107600.0],["2011-01-28",13.4754,13.5514,13.2241,13.2592,137500.0],["2011-01-31",13.3001,13.4053,13.2007,13.2475,114100.0],["2011-02-01",13.2942,13.5689,13.2475,13.5455,88600.0],["2011-02-02",13.4637,13.5864,13.4403,13.4988,63800.0],["2011-02-03",13.4111,13.4929,13.3235,13.4462,69000.0],["2011-02-04",13.4228,13.5163,13.3351,13.3877,67800.0],["2011-02-07",13.4286,13.5514,13.4053,13.5046,70300.0],["2011-02-08",13.3585,13.563,13.3585,13.563,126900.0],["2011-02-09",13.5455,13.6273,13.3877,13.6098,107700.0],["2011-02-10",13.3585,13.6916,13.2942,13.5572,198400.0],["2011-02-11",13.4199,13.4968,13.3192,13.408,153200.0],["2011-02-14",13.3488,13.3962,13.3074,13.3311,72200.0],["2011-02-15",13.2896,13.3843,13.2896,13.3311,69100.0],["2011-02-16",13.3429,13.3548,13.1653,13.2482,95500.0],["2011-02-17",13.1772,13.2837,13.1712,13.2837,82600.0],["2011-02-18",13.3607,13.3607,13.2245,13.3429,86600.0],["2011-02-22",13.2482,13.3666,13.1831,13.2127,112200.0],["2011-02-23",13.2008,13.2304,12.9818,12.9937,100200.0],["2011-02-24",12.9877,13.0469,12.8397,13.0114,111000.0],["2011-02-25",12.9936,13.2304,12.6148,13.2245,84400.0],["2011-02-28",13.2956,13.4258,13.2956,13.3311,79500.0],["2011-03-01",13.3192,13.408,13.0528,13.0528,113200.0],["2011-03-02",13.1061,13.1653,12.9818,13.112,96200.0],["2011-03-03",13.1712,13.3666,13.0528,13.3015,85700.0],["2011-03-04",13.2837,13.3015,13.0765,13.1949,66100.0],["2011-03-07",13.2719,13.2896,12.9581,13.112,121700.0],["2011-03-08",13.0943,13.3903,13.0824,13.3133,80300.0],["2011-03-09",13.3311,13.4021,13.2482,13.3903,80800.0],["2011-03-10",13.3488,13.3844,13.0943,13.1416,151300.0],["2011-03-11",13.1653,13.2541,13.0292,13.0351,110500.0],["2011-03-14",12.9522,13.0528,12.8279,12.9937,88300.0],["2011-03-15",12.7746,12.8989,12.4372,12.8101,99600.0],["2011-03-16",12.7687,12.8457,12.5674,12.6207,135900.0],["2011-03-17",12.674,12.7213,12.5793,12.5852,102500.0],["2011-03-18",12.6503,12.8101,12.5911,12.8042,169400.0],["2011-03-21",12.893,13.0824,12.893,13.0824,89200.0],["2011-03-22",13.0647,13.1239,12.9877,13.0351,51300.0],["2011-03-23",12.9937,13.118,12.9345,13.0765,58000.0],["2011-03-24",13.0884,13.1712,13.0233,13.1357,88300.0],["2011-03-25",13.1653,13.3192,13.1416,13.2364,103000.0],["2011-03-28",13.2541,13.3488,13.189,13.189,69000.0],["2011-03-29",13.1594,13.2896,13.1535,13.2837,52400.0],["2011-03-30",13.2956,13.4731,13.2719,13.4731,123100.0],["2011-03-31",13.408,13.485,13.3666,13.4554,93700.0],["2011-04-01",13.4909,13.5679,13.4554,13.5442,113700.0],["2011-04-04",13.5619,13.6863,13.4968,13.5975,108900.0],["2011-04-05",13.556,13.6744,13.485,13.5856,68600.0],["2011-04-06",13.5915,13.6744,13.5738,13.6271,71100.0],["2011-04-07",13.6034,13.6685,13.5087,13.5146,71000.0],["2011-04-08",13.6211,13.6211,13.408,13.4317,65300.0],["2011-04-11",13.3548,13.4258,13.2245,13.2541,77700.0],["2011-04-12",13.2423,13.3192,13.0765,13.0765,64000.0],["2011-04-13",13.1298,13.1772,13.0173,13.0528,67900.0],["2011-04-14",12.97,13.2127,12.97,13.2068,65500.0],["2011-04-15",13.1416,13.4731,13.1416,13.408,278400.0],["2011-04-18",13.3133,13.3548,13.1594,13.2719,131200.0],["2011-04-19",13.2719,13.3548,13.1831,13.2304,169800.0],["2011-04-20",13.3962,13.4613,13.3311,13.4613,96300.0],["2011-04-21",13.4731,13.5264,13.3784,13.4376,64800.0],["2011-04-25",13.3844,13.4613,13.3844,13.4435,49000.0],["2011-04-26",13.4672,13.704,13.4376,13.6567,103400.0],["2011-04-27",13.6034,13.7395,13.6034,13.7277,56000.0],["2011-04-28",13.6922,13.8106,13.6152,13.8046,67000.0],["2011-04-29",13.8461,13.8698,13.7454,13.8402,100000.0],["2011-05-02",13.8224,13.8994,13.6448,13.6448,87000.0],["2011-05-03",13.6211,13.7691,13.5679,13.6152,64000.0],["2011-05-04",13.6211,13.6567,13.485,13.485,72800.0],["2011-05-05",13.3962,13.5738,13.3784,13.4258,99900.0],["2011-05-06",13.556,13.6626,13.4376,13.4909,54000.0],["2011-05-09",13.5323,13.5975,13.4139,13.5619,88000.0],["2011-05-10",13.6448,13.6448,13.4317,13.4968,151100.0],["2011-05-11",13.5676,13.6156,13.3877,13.4296,173400.0],["2011-05-12",13.3517,13.5796,13.3397,13.5556,79700.0],["2011-05-13",13.5556,13.6036,13.2377,13.3217,87000.0],["2011-05-16",13.2257,13.3577,13.2137,13.2437,108100.0],["2011-05-17",13.2257,13.3217,13.1357,13.1597,172900.0],["2011-05-18",13.1537,13.1657,13.0158,13.1117,163000.0],["2011-05-19",13.1178,13.2557,12.9858,13.1777,206500.0],["2011-05-20",13.0878,13.3157,13.0578,13.1717,176600.0],["2011-05-23",12.9798,13.0698,12.9138,12.9498,98500.0],["2011-05-24",12.9978,13.0038,12.7279,12.7279,166000.0],["2011-05-25",12.6979,12.8958,12.6439,12.8658,84000.0],["2011-05-26",12.8238,12.9018,12.6919,12.8778,87300.0],["2011-05-27",12.9018,12.9858,12.8478,12.8898,53800.0],["2011-05-31",12.9558,13.1537,12.9018,13.1477,368800.0],["2011-06-01",13.0518,13.1297,12.8358,12.8358,174000.0],["2011-06-02",12.8118,12.9258,12.7399,12.7998,106700.0],["2011-06-03",12.6739,12.7819,12.6019,12.6679,191000.0],["2011-06-06",12.6199,12.7039,12.5899,12.6079,91700.0],["2011-06-07",12.6859,12.6859,12.5299,12.5359,116300.0],["2011-06-08",12.5359,12.6439,12.5179,12.5659,115800.0],["2011-06-09",12.5959,12.6739,12.5179,12.5359,86700.0],["2011-06-10",12.5059,12.5239,12.38,12.434,130000.0],["2011-06-13",12.5239,12.5479,12.428,12.428,111800.0],["2011-06-14",12.5059,12.6439,12.476,12.5719,106600.0],["2011-06-15",12.428,12.5719,12.32,12.374,102600.0],["2011-06-16",12.374,12.6859,12.374,12.5959,120500.0],["2011-06-17",12.6619,12.7699,12.5479,12.5779,172500.0],["2011-06-20",12.5059,12.7639,12.5059,12.7279,56800.0],["2011-06-21",12.8118,12.8478,12.5899,12.7339,185500.0],["2011-06-22",12.6559,12.7219,12.5599,12.5779,76200.0],["2011-06-23",12.4999,12.5659,12.356,12.5299,93100.0],["2011-06-24",12.5539,12.6319,12.434,12.4879,194200.0],["2011-06-27",12.4879,12.6379,12.4879,12.6139,79900.0],["2011-06-28",12.6079,12.6679,12.5899,12.6619,78400.0],["2011-06-29",12.6559,12.6559,12.5599,12.5779,85100.0],["2011-06-30",12.5779,12.6679,12.5539,12.6559,162000.0],["2011-07-01",12.6739,12.8178,12.6499,12.7819,211800.0],["2011-07-05",12.7459,12.8298,12.6859,12.7519,104800.0],["2011-07-06",12.7099,12.8958,12.7099,12.8778,96700.0],["2011-07-07",12.9198,13.0758,12.8298,13.0698,125100.0],["2011-07-08",12.8778,13.1057,12.8778,13.0278,99400.0],["2011-07-11",12.8778,12.9678,12.8418,12.8598,104900.0],["2011-07-12",12.8298,13.0158,12.7519,12.9018,87600.0],["2011-07-13",12.8958,13.0878,12.8898,12.9678,131000.0],["2011-07-14",12.9618,13.0218,12.8838,12.9018,121600.0],["2011-07-15",12.9198,13.0997,12.9198,13.0098,145600.0],["2011-07-18",12.9558,13.0098,12.8058,12.8418,88400.0],["2011-07-19",12.9318,13.0638,12.8418,13.0518,85100.0],["2011-07-20",13.0758,13.0997,12.9198,12.9378,80600.0],["2011-07-21",12.9918,13.2377,12.9918,13.1597,182700.0],["2011-07-22",13.1897,13.1897,13.0338,13.0518,77000.0],["2011-07-25",12.9318,13.1297,12.9318,12.9678,108500.0],["2011-07-26",12.9318,13.0038,12.7999,12.8059,56600.0],["2011-07-27",12.7459,12.7459,12.5539,12.5659,168900.0],["2011-07-28",12.5239,12.6259,12.4939,12.5299,93900.0],["2011-07-29",12.386,12.5659,12.302,12.464,129300.0],["2011-08-01",12.5899,12.6079,12.446,12.5599,137300.0],["2011-08-02",12.4939,12.5959,12.236,12.248,96300.0],["2011-08-03",12.308,12.4939,12.0981,12.374,89500.0],["2011-08-04",12.248,12.41,11.9901,11.9901,158800.0],["2011-08-05",12.0981,12.386,11.8162,11.9841,162300.0],["2011-08-08",11.6962,12.1701,11.2164,11.2164,281700.0],["2011-08-09",11.5643,12.9258,11.3663,12.8598,376000.0],["2011-08-10",12.5239,12.5239,11.7982,11.9721,455700.0],["2011-08-11",12.0805,12.5433,11.7578,12.3362,273300.0],["2011-08-12",12.4458,12.6042,12.1657,12.3484,126400.0],["2011-08-15",12.4337,12.6711,12.3606,12.6529,99900.0],["2011-08-16",12.4885,12.7259,12.391,12.6468,135700.0],["2011-08-17",12.6955,12.8051,12.5676,12.6346,121400.0],["2011-08-18",12.3606,12.4824,12.1597,12.2449,175700.0],["2011-08-19",12.0135,12.3849,11.9526,12.1292,146100.0],["2011-08-22",12.3606,12.4458,12.0318,12.0866,138800.0],["2011-08-23",12.1109,12.318,12.0988,12.2997,237600.0],["2011-08-24",12.3302,12.5189,12.2571,12.3789,192400.0],["2011-08-25",12.458,12.4885,12.0501,12.1109,123900.0],["2011-08-26",12.0561,12.2571,11.8796,12.1718,136100.0],["2011-08-29",12.3058,12.5737,12.3058,12.5433,174000.0],["2011-08-30",12.5189,12.5615,12.3545,12.5006,132600.0],["2011-08-31",12.5981,12.6468,12.391,12.5189,185600.0],["2011-09-01",12.5554,12.6468,12.2327,12.2875,169100.0],["2011-09-02",12.1231,12.2266,11.9587,12.0257,176500.0],["2011-09-06",11.8187,12.0135,11.7517,11.9709,181100.0],["2011-09-07",12.1536,12.2388,11.9892,12.2145,153800.0],["2011-09-08",12.1901,12.2753,12.0561,12.1475,165800.0],["2011-09-09",12.0135,12.1414,11.7517,11.8796,295900.0],["2011-09-12",11.8248,12.0013,11.7578,11.9953,172100.0],["2011-09-13",12.0988,12.2205,11.9953,12.1657,167500.0],["2011-09-14",12.2936,12.3667,12.044,12.1657,245800.0],["2011-09-15",12.251,12.2693,12.0379,12.2023,152400.0],["2011-09-16",12.2693,12.3789,12.1962,12.3119,195100.0],["2011-09-19",12.1597,12.2571,12.044,12.1779,123900.0],["2011-09-20",12.2145,12.3849,12.0927,12.0927,111400.0],["2011-09-21",12.1049,12.1779,11.8187,11.8369,138600.0],["2011-09-22",11.5751,11.7761,11.502,11.6299,203200.0],["2011-09-23",11.6299,11.9465,11.6299,11.77,175400.0],["2011-09-26",11.8552,11.8857,11.5934,11.7761,135700.0],["2011-09-27",12.0013,12.0561,11.6847,11.843,185300.0],["2011-09-28",11.7821,11.8917,11.4716,11.4777,125600.0],["2011-09-29",11.6056,11.6421,11.228,11.4472,321500.0],["2011-09-30",11.295,11.5142,11.1306,11.1428,340600.0],["2011-10-03",11.1184,11.295,10.7775,10.7775,331900.0],["2011-10-04",10.7166,11.1489,10.674,11.1184,371600.0],["2011-10-05",11.1672,11.295,11.0332,11.2037,150900.0],["2011-10-06",11.2281,11.5569,11.155,11.5325,179500.0],["2011-10-07",11.5934,11.5995,11.2402,11.2707,127900.0],["2011-10-10",11.4168,11.5447,11.3864,11.5203,196300.0],["2011-10-11",11.4838,11.7395,11.4533,11.6908,151500.0],["2011-10-12",11.8369,11.8369,11.6177,11.6969,174600.0],["2011-10-13",11.6056,11.703,11.4838,11.6908,116300.0],["2011-10-14",11.8369,11.9222,11.636,11.8857,97200.0],["2011-10-17",11.8065,11.8369,11.5081,11.5264,129800.0],["2011-10-18",11.5629,11.9831,11.5629,11.8917,146400.0],["2011-10-19",11.8735,12.0318,11.703,11.7456,114400.0],["2011-10-20",11.7395,11.7882,11.5203,11.7273,78100.0],["2011-10-21",11.9161,11.9587,11.7456,11.9465,128700.0],["2011-10-24",11.9344,12.2632,11.9222,12.2571,215300.0],["2011-10-25",12.2388,12.2571,12.0196,12.0257,186700.0],["2011-10-26",12.1475,12.1475,11.9344,12.0683,149300.0],["2011-10-27",12.3423,12.4519,12.1901,12.4458,252600.0],["2011-10-28",12.4032,12.4032,12.2449,12.2814,135100.0],["2011-10-31",12.1536,12.2023,11.8126,11.8187,196000.0],["2011-11-01",11.5995,11.7395,11.5081,11.5447,243600.0],["2011-11-02",11.7456,11.91,11.703,11.8613,158600.0],["2011-11-03",11.9587,12.2266,11.8187,12.0866,240300.0],["2011-11-04",12.1779,12.2023,11.9222,12.1657,136500.0],["2011-11-07",12.1292,12.5737,12.0805,12.5372,288300.0],["2011-11-08",12.5493,12.592,12.318,12.5615,147300.0],["2011-11-09",12.3362,12.6346,12.3362,12.4945,289400.0],["2011-11-10",12.5613,12.6972,12.4501,12.6107,193300.0],["2011-11-11",12.6354,12.7219,12.5983,12.6601,139900.0],["2011-11-14",12.6292,12.6663,12.3574,12.413,153600.0],["2011-11-15",12.3697,12.759,12.3697,12.7343,188000.0],["2011-11-16",12.6478,12.8702,12.5984,12.7281,136700.0],["2011-11-17",12.7219,12.8702,12.5242,12.5984,126900.0],["2011-11-18",12.5984,12.7652,12.5984,12.7219,119000.0],["2011-11-21",12.586,12.7961,12.481,12.654,139200.0],["2011-11-22",12.6725,12.6725,12.4624,12.4624,96400.0],["2011-11-23",12.413,12.4192,12.1967,12.3388,160100.0],["2011-11-25",12.2956,12.3883,12.1473,12.1535,58300.0],["2011-11-28",12.4933,12.6416,12.3883,12.6292,135500.0],["2011-11-29",12.6169,12.8826,12.5551,12.759,155000.0],["2011-11-30",12.9814,13.4016,12.9814,13.3954,364400.0],["2011-12-01",13.3274,13.4387,13.1544,13.1606,137000.0],["2011-12-02",13.2965,13.346,13.0618,13.0803,69600.0],["2011-12-05",13.278,13.3645,13.1421,13.3151,130300.0],["2011-12-06",13.3583,13.4201,13.2533,13.278,97900.0],["2011-12-07",13.2471,13.4078,13.1112,13.3274,104300.0],["2011-12-08",13.2595,13.3027,12.9258,12.9382,108900.0],["2011-12-09",12.9876,13.3336,12.9876,13.2904,124800.0],["2011-12-12",13.2842,13.3522,13.0062,13.1915,128500.0],["2011-12-13",13.3398,13.5561,13.0865,13.1606,134100.0],["2011-12-14",13.0988,13.2718,12.9135,12.9444,114500.0],["2011-12-15",13.1421,13.278,12.9814,13.0926,142700.0],["2011-12-16",13.1977,13.2286,13.0123,13.0679,242200.0],["2011-12-19",13.1297,13.2842,12.9258,12.9258,125300.0],["2011-12-20",13.1235,13.4325,13.1112,13.4078,152300.0],["2011-12-21",13.4078,13.519,13.2286,13.4881,78100.0],["2011-12-22",13.5128,13.6734,13.4387,13.5252,124200.0],["2011-12-23",13.5313,13.5931,13.4448,13.4943,71000.0],["2011-12-27",13.451,13.7476,13.4263,13.7043,116700.0],["2011-12-28",13.7229,13.7661,13.519,13.5561,130300.0],["2011-12-29",13.5931,13.7476,13.5931,13.624,84600.0],["2011-12-30",13.5993,13.7476,13.5931,13.6055,152600.0],["2012-01-03",13.7661,13.7723,13.5993,13.7414,179900.0],["2012-01-04",13.6734,13.865,13.5993,13.7229,169000.0],["2012-01-05",13.7167,13.8341,13.5561,13.7599,93200.0],["2012-01-06",13.7414,13.7785,13.5808,13.6611,87400.0],["2012-01-09",13.7538,13.797,13.5869,13.6364,107800.0],["2012-01-10",13.7352,13.7476,13.5746,13.6487,160000.0],["2012-01-11",13.587,13.7476,13.4819,13.7414,75700.0],["2012-01-12",13.7476,13.797,13.6734,13.7908,62000.0],["2012-01-13",13.5993,13.7105,13.5993,13.6487,73100.0],["2012-01-17",13.7414,13.7414,13.383,13.5004,125600.0],["2012-01-18",13.4572,13.5499,13.3151,13.5499,99100.0],["2012-01-19",13.5499,13.5499,13.3151,13.3769,80100.0],["2012-01-20",13.3274,13.6117,13.3274,13.5931,91900.0],["2012-01-23",13.5622,13.7476,13.5499,13.5869,52900.0],["2012-01-24",13.5128,13.6364,13.451,13.5808,84700.0],["2012-01-25",13.5808,13.6178,13.4943,13.5931,122400.0],["2012-01-26",13.6302,13.8032,13.5499,13.7105,106900.0],["2012-01-27",13.6734,13.9021,13.6734,13.8835,103300.0],["2012-01-30",13.8156,13.9453,13.7785,13.8526,91500.0],["2012-01-31",13.8773,13.8773,13.5684,13.6487,181100.0],["2012-02-01",13.7043,13.7043,13.5931,13.6426,261600.0],["2012-02-02",13.7043,13.7167,13.6055,13.6487,163600.0],["2012-02-03",13.8464,13.9391,13.624,13.8712,189400.0],["2012-02-06",13.8341,13.8588,13.7043,13.7661,109100.0],["2012-02-07",13.6426,13.7105,13.5252,13.5622,192200.0],["2012-02-08",13.556,13.8897,13.556,13.8712,177600.0],["2012-02-09",13.8712,13.8712,13.6549,13.8156,139500.0],["2012-02-10",13.7352,13.7661,13.6549,13.7105,129600.0],["2012-02-13",13.8032,13.8032,13.5464,13.6654,138600.0],["2012-02-14",13.6091,13.6216,13.4588,13.5903,113900.0],["2012-02-15",13.6216,13.6529,13.3836,13.4337,148600.0],["2012-02-16",13.4775,13.6905,13.4775,13.678,101800.0],["2012-02-17",13.7656,13.7782,13.6216,13.7782,127500.0],["2012-02-21",13.7406,13.7782,13.584,13.5903,224800.0],["2012-02-22",13.6091,13.7594,13.5777,13.5903,108300.0],["2012-02-23",13.5777,13.7218,13.5527,13.7155,140800.0],["2012-02-24",13.6905,13.7155,13.6216,13.6592,51300.0],["2012-02-27",13.584,13.6028,13.44,13.5903,58800.0],["2012-02-28",13.6278,13.6905,13.4024,13.4901,52400.0],["2012-02-29",13.5026,13.5339,13.2897,13.3022,113700.0],["2012-03-01",13.3335,13.4462,13.2521,13.2521,99500.0],["2012-03-02",13.2646,13.3022,13.0892,13.1268,142000.0],["2012-03-05",13.0642,13.2959,12.964,13.2959,83400.0],["2012-03-06",13.202,13.2145,13.108,13.1519,84200.0],["2012-03-07",13.2458,13.3272,13.1519,13.3272,110500.0],["2012-03-08",13.4087,13.4087,13.1644,13.3711,105700.0],["2012-03-09",13.346,13.6091,13.321,13.5464,110800.0],["2012-03-12",13.5527,13.6967,13.4963,13.6466,135500.0],["2012-03-13",13.728,13.7656,13.6466,13.7093,142700.0],["2012-03-14",13.6905,13.7155,13.4901,13.5026,99200.0],["2012-03-15",13.4588,13.678,13.4274,13.678,84900.0],["2012-03-16",13.6905,13.7343,13.6091,13.7218,176700.0],["2012-03-19",13.7155,13.7343,13.6404,13.6842,163900.0],["2012-03-20",13.5715,13.6592,13.5402,13.5652,79500.0],["2012-03-21",13.5777,13.6028,13.4901,13.5276,66400.0],["2012-03-22",13.465,13.5214,13.346,13.4462,74200.0],["2012-03-23",13.4149,13.5527,13.3398,13.5402,90600.0],["2012-03-26",13.6592,13.9535,13.6028,13.9473,178200.0],["2012-03-27",13.9723,14.0224,13.8658,13.9786,102600.0],["2012-03-28",13.9723,13.9723,13.7907,13.8533,85000.0],["2012-03-29",13.7782,13.8533,13.5715,13.6028,233300.0],["2012-03-30",13.7343,13.7782,13.5903,13.5903,178400.0],["2012-04-02",13.584,13.9285,13.5464,13.9222,138400.0],["2012-04-03",13.8846,13.8846,13.6905,13.8032,95700.0],["2012-04-04",13.7281,13.7656,13.6028,13.6842,71900.0],["2012-04-05",13.7093,13.7155,13.5777,13.678,122900.0],["2012-04-09",13.4775,13.6153,13.4775,13.5402,88400.0],["2012-04-10",13.5715,13.6529,13.2208,13.2834,129500.0],["2012-04-11",13.4024,13.4024,13.2082,13.2709,112300.0],["2012-04-12",13.3272,13.4588,13.2521,13.4149,79500.0],["2012-04-13",13.321,13.3899,13.2458,13.2646,79400.0],["2012-04-16",13.2709,13.4588,13.2458,13.4274,89400.0],["2012-04-17",13.4901,13.7782,13.4901,13.6341,132000.0],["2012-04-18",13.5464,13.6278,13.3899,13.4525,94300.0],["2012-04-19",13.4775,13.5214,13.2521,13.321,95000.0],["2012-04-20",13.5339,13.6278,13.3773,13.5777,104400.0],["2012-04-23",13.3585,13.4838,13.2458,13.3398,119600.0],["2012-04-24",13.3147,13.5214,13.2771,13.5214,96000.0],["2012-04-25",13.6717,13.728,13.559,13.6905,88900.0],["2012-04-26",13.6404,13.7468,13.6216,13.7218,62500.0],["2012-04-27",13.7218,13.8345,13.6153,13.7468,108000.0],["2012-04-30",13.6967,13.9285,13.6967,13.7531,113000.0],["2012-05-01",13.7531,13.9034,13.7093,13.7155,122000.0],["2012-05-02",13.6466,13.6717,13.5652,13.6404,66700.0],["2012-05-03",13.6466,13.6717,13.5276,13.5402,77000.0],["2012-05-04",13.465,13.559,13.4086,13.4086,95100.0],["2012-05-07",13.3836,13.4901,13.3711,13.4462,78000.0],["2012-05-08",13.4024,13.8032,13.3836,13.7844,82600.0],["2012-05-09",13.6279,13.7907,13.6216,13.678,98000.0],["2012-05-10",13.7343,13.8345,13.6592,13.7656,222000.0],["2012-05-11",13.631,13.8151,13.5041,13.6564,120800.0],["2012-05-14",13.5612,13.8024,13.5231,13.6501,130500.0],["2012-05-15",13.631,13.739,13.5358,13.612,75000.0],["2012-05-16",13.6247,13.7453,13.5675,13.7072,72500.0],["2012-05-17",13.7009,13.8278,13.5358,13.5358,85300.0],["2012-05-18",13.4977,13.7707,13.358,13.3961,119200.0],["2012-05-21",13.4279,13.4914,13.2945,13.4914,98700.0],["2012-05-22",13.4406,13.5485,13.3771,13.4342,119000.0],["2012-05-23",13.2818,13.4279,13.2691,13.4088,87000.0],["2012-05-24",13.4406,13.5104,13.2501,13.4215,55300.0],["2012-05-25",13.3834,13.485,13.3834,13.4279,45400.0],["2012-05-29",13.4914,13.5929,13.3834,13.5104,51200.0],["2012-05-30",13.4215,13.5929,13.3326,13.3326,65100.0],["2012-05-31",13.3263,13.4977,13.3072,13.4152,96800.0],["2012-06-01",13.2438,13.5358,13.2438,13.4977,113400.0],["2012-06-04",13.5358,13.631,13.5104,13.5866,84800.0],["2012-06-05",13.4977,13.8342,13.4977,13.758,132900.0],["2012-06-06",13.8532,14.0882,13.7453,14.0882,149200.0],["2012-06-07",14.2151,14.2151,14.1008,14.1453,135200.0],["2012-06-08",14.0691,14.2024,13.9993,14.1072,111400.0],["2012-06-11",14.304,14.304,13.9104,13.9231,153700.0],["2012-06-12",14.0183,14.0755,13.8659,13.9993,113800.0],["2012-06-13",13.9421,14.1834,13.8977,14.158,130700.0],["2012-06-14",14.1834,14.285,14.1136,14.1961,119000.0],["2012-06-15",14.1389,14.2405,14.0628,14.1707,165300.0],["2012-06-18",13.9993,14.2405,13.9993,14.1707,126900.0],["2012-06-19",14.177,14.6024,14.177,14.5262,161000.0],["2012-06-20",14.4881,14.5643,14.2723,14.3739,98000.0],["2012-06-21",14.3929,14.3929,14.1072,14.1516,129700.0],["2012-06-22",14.1199,14.3231,14.1199,14.2405,224000.0],["2012-06-25",14.0691,14.2278,14.0691,14.1262,82300.0],["2012-06-26",14.2215,14.2215,14.0691,14.0691,85800.0],["2012-06-27",14.0691,14.3612,14.0691,14.3104,112700.0],["2012-06-28",14.2659,14.3485,14.1389,14.3294,54300.0],["2012-06-29",14.5834,14.5961,14.4183,14.4818,117000.0],["2012-07-02",14.4818,14.704,14.4627,14.704,150200.0],["2012-07-03",14.6278,14.7421,14.6088,14.7103,65500.0],["2012-07-05",14.6024,14.723,14.6024,14.6532,57900.0],["2012-07-06",14.5135,14.6659,14.5135,14.6088,61900.0],["2012-07-09",14.6278,14.6469,14.5453,14.6342,48500.0],["2012-07-10",14.7294,14.7294,14.5199,14.5961,76100.0],["2012-07-11",14.6532,14.8691,14.558,14.85,108900.0],["2012-07-12",14.7548,14.8881,14.7103,14.8818,98200.0],["2012-07-13",14.8881,15.2119,14.8564,15.1865,98000.0],["2012-07-16",15.1929,15.1929,14.9897,15.0214,54400.0],["2012-07-17",15.1611,15.1738,14.996,15.104,84600.0],["2012-07-18",15.1484,15.1929,15.0468,15.1484,92500.0],["2012-07-19",15.1992,15.2056,15.0659,15.1802,86300.0],["2012-07-20",15.0341,15.1738,14.9833,15.0278,94100.0],["2012-07-23",14.85,14.8945,14.6786,14.7421,110900.0],["2012-07-24",14.7865,14.7865,14.5453,14.5897,78700.0],["2012-07-25",14.6913,14.723,14.5516,14.6532,71300.0],["2012-07-26",14.7802,14.8564,14.6659,14.6976,66000.0],["2012-07-27",14.7484,15.0024,14.723,14.9706,100800.0],["2012-07-30",15.0278,15.1675,14.9262,15.0976,93900.0],["2012-07-31",15.0532,15.1738,14.8754,14.9008,124600.0],["2012-08-01",15.0087,15.1294,14.6722,14.6722,151200.0],["2012-08-02",14.6469,14.7611,14.558,14.6024,81300.0],["2012-08-03",14.704,14.9008,14.704,14.8246,84700.0],["2012-08-06",14.8119,15.0278,14.7992,14.8183,96300.0],["2012-08-07",14.5961,14.9897,14.5834,14.8564,147800.0],["2012-08-08",14.85,15.0024,14.8246,14.9262,59000.0],["2012-08-09",14.9199,15.0722,14.8183,14.977,90100.0],["2012-08-10",14.9706,15.104,14.8945,15.0595,88200.0],["2012-08-13",15.0325,15.0325,14.6918,14.8396,80700.0],["2012-08-14",14.9554,15.1033,14.8139,14.8718,160300.0],["2012-08-15",14.7946,14.7946,14.7239,14.7689,65500.0],["2012-08-16",14.9361,14.9361,14.6275,14.8268,79700.0],["2012-08-17",14.7753,14.8589,14.7239,14.8525,60000.0],["2012-08-20",14.7689,14.8204,14.6918,14.7239,86400.0],["2012-08-21",14.7882,14.9039,14.6918,14.7753,79800.0],["2012-08-22",14.7946,14.8139,14.7046,14.7818,67900.0],["2012-08-23",14.711,14.7818,14.4989,14.5439,54500.0],["2012-08-24",14.5053,14.7368,14.4667,14.6982,52300.0],["2012-08-27",14.7175,14.8525,14.6339,14.8268,63100.0],["2012-08-28",14.7689,14.8525,14.7303,14.7496,63700.0],["2012-08-29",14.7946,14.8525,14.6725,14.7753,45400.0],["2012-08-30",14.7432,14.7432,14.6275,14.6403,27000.0],["2012-08-31",14.7561,14.7561,14.4924,14.5567,79500.0],["2012-09-04",14.531,14.8461,14.5117,14.8332,78000.0],["2012-09-05",14.8911,14.9618,14.6146,14.6596,170700.0],["2012-09-06",14.7625,14.7882,14.5889,14.7175,207300.0],["2012-09-07",14.7946,14.9104,14.7175,14.9104,111500.0],["2012-09-10",14.9682,15.039,14.8975,14.9939,103500.0],["2012-09-11",15.0132,15.1033,14.9811,15.0325,71500.0],["2012-09-12",15.0711,15.084,14.9232,15.0197,62000.0],["2012-09-13",14.9811,15.3283,14.8332,15.2126,129800.0],["2012-09-14",15.174,15.3669,14.9682,15.2383,114200.0],["2012-09-17",15.1675,15.264,15.1161,15.2318,62100.0],["2012-09-18",15.264,15.3926,15.1097,15.3862,73100.0],["2012-09-19",15.399,15.399,15.2383,15.2576,75000.0],["2012-09-20",15.2447,15.4312,15.1676,15.3669,71100.0],["2012-09-21",15.4312,15.4312,15.2769,15.3797,172300.0],["2012-09-24",15.3026,15.5019,15.3026,15.4055,101900.0],["2012-09-25",15.4312,15.6562,15.3604,15.3926,105700.0],["2012-09-26",15.3669,15.5598,15.3283,15.3926,58700.0],["2012-09-27",15.4054,15.5662,15.3154,15.5083,78300.0],["2012-09-28",15.4247,15.4762,15.2961,15.3411,68000.0],["2012-10-01",15.4505,15.5469,15.2254,15.2769,83600.0],["2012-10-02",15.3669,15.4183,15.219,15.3154,50400.0],["2012-10-03",15.2833,15.4697,15.2769,15.2833,56900.0],["2012-10-04",15.3154,15.4312,15.2769,15.3347,66300.0],["2012-10-05",15.3283,15.5276,15.2383,15.3026,46400.0],["2012-10-08",15.2833,15.4183,15.1997,15.3926,44800.0],["2012-10-09",15.3604,15.3604,15.2126,15.2961,42400.0],["2012-10-10",15.3411,15.3862,15.2318,15.3283,42700.0],["2012-10-11",15.3669,15.3797,15.2769,15.3347,40900.0],["2012-10-12",15.3283,15.399,15.1868,15.2769,33000.0],["2012-10-15",15.2704,15.4569,15.1868,15.4376,46000.0],["2012-10-16",15.5212,15.5212,15.2704,15.5083,66900.0],["2012-10-17",15.5147,15.6241,15.444,15.5919,62000.0],["2012-10-18",15.5919,15.6369,15.4569,15.4633,76500.0],["2012-10-19",15.3476,15.4826,15.2769,15.3219,79700.0],["2012-10-22",15.3476,15.3862,15.219,15.354,56800.0],["2012-10-23",15.2961,15.4312,15.174,15.4119,62800.0],["2012-10-24",15.4826,15.489,15.2897,15.3219,50900.0],["2012-10-25",15.4312,15.5598,15.3347,15.4376,37300.0],["2012-10-26",15.399,15.5147,15.3219,15.4312,39700.0],["2012-10-31",15.3604,15.5148,15.354,15.4955,79600.0],["2012-11-01",15.4955,15.6305,15.3862,15.399,80700.0],["2012-11-02",15.4697,15.5533,15.3926,15.4119,98900.0],["2012-11-05",15.4569,15.5598,15.3347,15.4376,95500.0],["2012-11-06",15.4955,16.0677,15.4183,15.9713,106400.0],["2012-11-07",15.7462,15.8427,15.4633,15.4633,138600.0],["2012-11-08",15.4633,15.5855,15.4055,15.4055,110600.0],["2012-11-09",15.3604,15.4955,15.3154,15.3733,73500.0],["2012-11-12",15.3604,15.399,15.1933,15.2769,47000.0],["2012-11-13",15.1714,15.4644,15.1063,15.2886,90100.0],["2012-11-14",15.2821,15.3602,15.0411,15.0737,104700.0],["2012-11-15",15.1453,15.1714,14.8849,15.0542,96900.0],["2012-11-16",14.9891,15.217,14.9239,15.1974,101200.0],["2012-11-19",15.2951,15.3472,15.1649,15.3407,89000.0],["2012-11-20",15.2886,15.4188,15.1323,15.2495,57800.0],["2012-11-21",15.3081,15.4058,15.1388,15.4058,53800.0],["2012-11-23",15.4644,15.4644,15.3146,15.4318,31300.0],["2012-11-26",15.4514,15.5751,15.3342,15.5621,62100.0],["2012-11-27",15.6011,15.6793,15.5425,15.5621,64600.0],["2012-11-28",15.4514,15.6532,15.3081,15.6141,49400.0],["2012-11-29",15.7183,15.803,15.3993,15.7574,69500.0],["2012-11-30",15.7899,15.7899,15.6272,15.7769,100500.0],["2012-12-03",15.9006,15.9527,15.7574,15.9332,76600.0],["2012-12-04",15.9527,16.0178,15.7834,15.8225,96700.0],["2012-12-05",15.9137,16.0178,15.8355,15.9592,117900.0],["2012-12-06",15.9006,16.0178,15.829,15.9332,51200.0],["2012-12-07",16.0309,16.0764,15.8681,16.0569,73700.0],["2012-12-10",16.1155,16.2522,16.0178,16.2327,99800.0],["2012-12-11",16.2783,16.4085,16.2197,16.3304,111300.0],["2012-12-12",16.3955,16.415,16.2067,16.2197,80400.0],["2012-12-13",16.2783,16.3043,16.0764,16.1416,62400.0],["2012-12-14",16.1546,16.2848,16.0244,16.1025,70800.0],["2012-12-17",16.1611,16.2978,16.1481,16.2848,95100.0],["2012-12-18",16.2783,16.4281,16.2783,16.3694,126500.0],["2012-12-19",16.3564,16.4215,16.2783,16.3239,86800.0],["2012-12-20",16.3434,16.4085,16.2588,16.3955,137100.0],["2012-12-21",16.3108,16.4411,15.9527,16.3955,293100.0],["2012-12-24",16.1285,16.3109,16.083,16.3043,43400.0],["2012-12-26",16.2978,16.3304,16.122,16.1546,55800.0],["2012-12-27",16.1285,16.1481,15.8355,16.096,92900.0],["2012-12-28",16.0048,16.2067,15.6727,15.9723,64700.0],["2012-12-31",15.9137,16.3174,15.8551,16.2783,118900.0],["2013-01-02",16.4411,16.7927,16.402,16.7601,185000.0],["2013-01-03",16.7601,16.7601,16.5062,16.5843,89600.0],["2013-01-04",16.669,16.6885,16.5648,16.5713,88000.0],["2013-01-07",16.4671,16.6169,16.389,16.5778,81900.0],["2013-01-08",16.6169,16.708,16.5257,16.682,64100.0],["2013-01-09",16.7276,16.8252,16.6429,16.708,62000.0],["2013-01-10",16.8317,16.8513,16.6625,16.8448,64000.0],["2013-01-11",16.8708,16.8708,16.6625,16.8252,68200.0],["2013-01-14",16.8383,16.9294,16.8187,16.8904,47800.0],["2013-01-15",16.7992,16.9359,16.6755,16.9034,39500.0],["2013-01-16",16.8318,16.8969,16.7406,16.7797,37300.0],["2013-01-17",16.7992,16.9945,16.7666,16.975,53000.0],["2013-01-18",16.9555,17.1052,16.8904,17.0987,58900.0],["2013-01-22",17.1248,17.1899,17.0597,17.1834,134400.0],["2013-01-23",17.2029,17.255,17.0596,17.2289,60100.0],["2013-01-24",17.2094,17.3396,16.9424,17.268,71900.0],["2013-01-25",17.2875,17.3917,17.1117,17.2289,67100.0],["2013-01-28",17.1378,17.4373,17.1378,17.3787,62400.0],["2013-01-29",17.4113,17.6913,17.4113,17.6522,95000.0],["2013-01-30",17.6392,17.7043,17.3852,17.4178,77700.0],["2013-01-31",17.4373,17.548,17.3982,17.5024,84800.0],["2013-02-01",17.6782,17.8736,17.5806,17.8019,86000.0],["2013-02-04",17.7173,17.8019,17.4243,17.4699,64900.0],["2013-02-05",17.5806,17.7824,17.5806,17.6392,50800.0],["2013-02-06",17.6066,17.854,17.5871,17.8345,68000.0],["2013-02-07",17.8085,17.854,17.6782,17.7889,64100.0],["2013-02-08",17.7889,17.8996,17.6522,17.7759,61600.0],["2013-02-11",17.815,17.9061,17.7108,17.7173,63900.0],["2013-02-12",18.0689,18.0689,17.7303,17.9061,165300.0],["2013-02-13",18.049,18.3188,17.9634,18.2464,144100.0],["2013-02-14",18.1543,18.49,18.0358,18.4505,105100.0],["2013-02-15",18.5624,18.5624,18.3583,18.4505,119000.0],["2013-02-19",18.4176,18.7862,18.3912,18.7796,135900.0],["2013-02-20",18.7335,18.9376,18.5887,18.615,154400.0],["2013-02-21",18.6151,18.7533,18.3912,18.5031,83300.0],["2013-02-22",18.6743,18.9047,18.615,18.8586,116500.0],["2013-02-25",18.8981,18.9705,18.411,18.4176,99200.0],["2013-02-26",18.4505,18.6809,18.4505,18.5361,95300.0],["2013-02-27",18.5624,18.8915,18.5624,18.7269,125500.0],["2013-02-28",18.7533,19.2272,18.7006,19.0166,174100.0],["2013-03-01",18.8388,19.1811,18.6085,19.1351,142200.0],["2013-03-04",19.1482,19.3457,18.9376,19.3128,109900.0],["2013-03-05",19.3523,19.5498,19.2865,19.4642,110000.0],["2013-03-06",19.5168,19.6946,19.5168,19.6353,141900.0],["2013-03-07",19.6353,19.6485,19.5168,19.6024,105800.0],["2013-03-08",19.7143,19.9315,19.6222,19.9184,167000.0],["2013-03-11",19.9447,19.9447,19.7472,19.9118,120400.0],["2013-03-12",19.8789,20.1093,19.7999,19.971,104400.0],["2013-03-13",19.9249,20.1685,19.846,20.0763,64600.0],["2013-03-14",20.0698,20.2212,20.0434,20.2146,88300.0],["2013-03-15",20.3199,20.3396,20.1092,20.3199,229000.0],["2013-03-18",20.0369,20.3331,20.0105,20.2146,98900.0],["2013-03-19",20.2409,20.3199,19.9776,20.1487,90000.0],["2013-03-20",20.208,20.3396,20.1817,20.2738,67600.0],["2013-03-21",20.1685,20.2014,20.0171,20.1158,120000.0],["2013-03-22",20.208,20.2146,19.9447,20.1224,137700.0],["2013-03-25",20.1224,20.3923,20.0961,20.3331,85200.0],["2013-03-26",20.3265,20.4055,20.208,20.4055,90200.0],["2013-03-27",20.3396,20.491,20.208,20.4055,72700.0],["2013-03-28",20.445,20.6293,20.4055,20.4976,188100.0],["2013-04-01",20.5042,20.7214,20.1948,20.4252,167300.0],["2013-04-02",20.5503,20.6293,20.3396,20.3791,68500.0],["2013-04-03",20.3528,20.3594,20.0698,20.0763,116700.0],["2013-04-04",20.2014,20.412,20.0829,20.412,93100.0],["2013-04-05",20.1027,20.4252,20.0829,20.3594,74200.0],["2013-04-08",20.3594,20.57,20.2804,20.5569,46100.0],["2013-04-09",20.4318,20.5108,20.3001,20.3001,126500.0],["2013-04-10",20.287,20.7675,20.287,20.7214,116000.0],["2013-04-11",20.649,20.8662,20.6029,20.7938,100800.0],["2013-04-12",20.6556,20.8202,20.6359,20.7017,74500.0],["2013-04-15",20.57,20.6359,19.8986,19.9315,157400.0],["2013-04-16",20.0237,20.366,19.9381,20.3133,106100.0],["2013-04-17",20.1619,20.2409,19.6419,19.8065,165100.0],["2013-04-18",19.813,19.9908,19.7341,19.8789,113700.0],["2013-04-19",19.8723,20.2804,19.7867,20.2541,79200.0],["2013-04-22",20.2672,20.2672,19.9184,20.208,93500.0],["2013-04-23",20.3594,20.6688,20.3265,20.6556,102700.0],["2013-04-24",20.6095,20.6556,20.4779,20.6556,74700.0],["2013-04-25",20.6622,20.7938,20.4779,20.5503,64500.0],["2013-04-26",20.5239,20.5239,20.3199,20.3528,75800.0],["2013-04-29",20.4055,20.5305,20.3594,20.5108,56900.0],["2013-04-30",20.412,20.5371,20.3067,20.5371,113300.0],["2013-05-01",20.412,20.4384,19.9315,19.9315,175900.0],["2013-05-02",19.9908,20.2014,19.9447,20.0961,53200.0],["2013-05-03",20.366,20.5569,20.1356,20.3989,74200.0],["2013-05-06",20.4515,20.5634,20.2343,20.3462,61800.0],["2013-05-07",20.4055,20.4779,20.0763,20.3594,85300.0],["2013-05-08",20.3001,20.4252,20.0829,20.1882,56400.0],["2013-05-09",20.1685,20.2541,19.3654,19.5103,191300.0],["2013-05-10",19.5366,19.8065,19.5037,19.7341,92100.0],["2013-05-13",19.6589,19.6922,19.4262,19.5459,86400.0],["2013-05-14",19.5127,19.6855,19.4262,19.5725,135700.0],["2013-05-15",19.4661,19.885,19.4262,19.8052,105400.0],["2013-05-16",19.7853,19.7853,19.5193,19.5991,57600.0],["2013-05-17",19.639,19.7254,19.4395,19.6922,90800.0],["2013-05-20",19.6988,19.7587,19.4528,19.5326,137800.0],["2013-05-21",19.4794,19.6789,19.4063,19.6257,154700.0],["2013-05-22",19.5991,19.8384,19.0074,19.1138,108400.0],["2013-05-23",18.901,19.0606,18.07,18.9941,218100.0],["2013-05-24",18.8478,18.921,18.6617,18.8744,83100.0],["2013-05-28",19.0207,19.28,18.8146,18.921,90700.0],["2013-05-29",18.8212,18.8877,18.2827,18.3359,92200.0],["2013-05-30",18.3359,18.7681,18.2894,18.3625,146800.0],["2013-05-31",18.2296,18.4556,18.0102,18.1631,85200.0],["2013-06-03",18.1564,18.788,18.0168,18.7149,231100.0],["2013-06-04",18.7947,18.9143,18.4223,18.5221,81400.0],["2013-06-05",18.5487,18.5487,18.1564,18.1963,68100.0],["2013-06-06",18.2495,18.562,18.2096,18.5553,89700.0],["2013-06-07",18.6417,18.7814,18.4489,18.675,95800.0],["2013-06-10",18.8013,18.8345,18.4888,18.7415,83400.0],["2013-06-11",18.5487,18.8478,18.5487,18.6218,66900.0],["2013-06-12",18.7614,18.9409,18.4423,18.4822,158000.0],["2013-06-13",18.5154,18.7747,18.2894,18.7415,73700.0],["2013-06-14",18.675,18.7082,18.3891,18.4556,94400.0],["2013-06-17",18.5952,18.7282,18.5553,18.675,81200.0],["2013-06-18",18.7415,19.1071,18.4622,19.0672,108900.0],["2013-06-19",19.1204,19.1337,18.5819,18.5819,49300.0],["2013-06-20",18.316,18.4157,17.8838,17.957,115700.0],["2013-06-21",18.0168,18.1963,17.6179,18.1564,246100.0],["2013-06-24",18.0367,18.3692,17.9503,18.1431,106700.0],["2013-06-25",18.2894,18.5154,18.0766,18.4622,77500.0],["2013-06-26",18.6151,18.6151,18.3492,18.3625,40800.0],["2013-06-27",18.4489,18.8213,18.4489,18.7681,93200.0],["2013-06-28",18.675,19.0008,18.5487,18.8811,311200.0],["2013-07-01",18.9077,18.9077,18.6484,18.8345,99400.0],["2013-07-02",18.7681,19.0805,18.6285,18.9077,56700.0],["2013-07-03",18.7747,19.1138,18.7681,18.9941,35100.0],["2013-07-05",19.2534,19.4528,18.8944,19.4395,79100.0],["2013-07-08",19.4661,19.6988,19.2334,19.2467,96300.0],["2013-07-09",19.2933,19.5526,19.1204,19.5393,86400.0],["2013-07-10",19.4728,19.6922,19.3332,19.6589,62800.0],["2013-07-11",19.885,19.998,19.5193,19.978,86200.0],["2013-07-12",19.8916,20.0312,19.7786,19.9913,77900.0],["2013-07-15",19.9448,20.3902,19.8584,20.3238,79000.0],["2013-07-16",20.3038,20.603,20.1642,20.5631,103700.0],["2013-07-17",20.6096,20.8556,20.4634,20.8224,63600.0],["2013-07-18",20.7958,21.0418,20.7625,21.0285,80300.0],["2013-07-19",20.9155,21.075,20.7492,21.075,60900.0],["2013-07-22",20.942,21.1747,20.9221,21.0484,53500.0],["2013-07-23",21.075,21.1947,20.8357,21.0351,61400.0],["2013-07-24",21.0883,21.0883,20.4767,20.5631,64300.0],["2013-07-25",20.4567,21.0484,20.1908,21.0285,99800.0],["2013-07-26",20.8091,21.0418,20.7825,20.9487,36500.0],["2013-07-29",20.9287,20.9287,20.5631,20.736,67400.0],["2013-07-30",20.7625,20.7625,20.4035,20.6429,70600.0],["2013-07-31",20.6562,20.7559,20.1908,20.3371,99200.0],["2013-08-01",20.5299,20.7758,20.47,20.7492,77600.0],["2013-08-02",20.7027,20.8224,20.6096,20.7492,42800.0],["2013-08-05",20.6562,20.829,20.5033,20.7426,56200.0],["2013-08-06",19.9448,21.1348,19.2999,19.4395,120100.0],["2013-08-07",19.3465,19.6656,19.0539,19.1537,129200.0],["2013-08-08",19.3332,19.4794,19.1736,19.4063,49600.0],["2013-08-09",19.3332,19.4528,19.2334,19.2467,47500.0],["2013-08-12",19.1138,19.3997,19.1138,19.3864,66500.0],["2013-08-13",19.4582,19.5455,19.1963,19.3843,70700.0],["2013-08-14",19.3843,19.4784,19.2097,19.4314,63200.0],["2013-08-15",19.1761,19.391,18.7664,18.8134,83800.0],["2013-08-16",18.6791,18.7395,18.3029,18.6522,106300.0],["2013-08-19",18.5918,18.6119,17.8932,18.3029,121300.0],["2013-08-20",18.3701,18.8671,18.1552,18.7731,85000.0],["2013-08-21",18.7059,18.8806,18.4574,18.5582,66600.0],["2013-08-22",18.6388,18.8067,18.3567,18.6791,45400.0],["2013-08-23",18.6724,18.7664,18.4709,18.7462,55400.0],["2013-08-26",18.8067,18.8067,18.2895,18.3567,45100.0],["2013-08-27",18.0813,18.3029,18.0074,18.0544,62400.0],["2013-08-28",18.0343,18.1686,17.9067,18.0074,64000.0],["2013-08-29",18.0208,18.1014,17.9402,18.0746,59500.0],["2013-08-30",18.0074,18.0746,17.5305,17.6514,91900.0],["2013-09-03",17.8999,17.8999,17.4701,17.6044,65700.0],["2013-09-04",17.5977,17.685,17.497,17.6246,61200.0],["2013-09-05",17.6783,17.8395,17.3559,17.638,144000.0],["2013-09-06",17.7522,17.8731,17.5507,17.732,52500.0],["2013-09-09",17.7656,18.041,17.6917,18.0343,62100.0],["2013-09-10",18.088,18.303,17.9604,18.2962,87500.0],["2013-09-11",18.2291,18.4507,18.1821,18.2224,73100.0],["2013-09-12",18.2089,18.35,18.041,18.0612,42800.0],["2013-09-13",18.1619,18.3097,18.0612,18.1955,37900.0],["2013-09-16",18.5313,18.6186,18.2694,18.3164,51500.0],["2013-09-17",18.3164,18.5448,18.2224,18.35,76300.0],["2013-09-18",18.3365,19.0687,18.2425,18.9679,114900.0],["2013-09-19",18.9746,18.9881,18.6791,18.8067,62600.0],["2013-09-20",18.8067,18.9142,18.6052,18.847,143400.0],["2013-09-23",18.7866,19.25,18.7866,19.109,55900.0],["2013-09-24",19.109,19.4314,18.9343,19.203,54800.0],["2013-09-25",19.2702,19.2903,18.941,18.941,39300.0],["2013-09-26",18.9679,19.0754,18.8,18.9276,32100.0],["2013-09-27",18.753,18.9276,18.6388,18.6522,38000.0],["2013-09-30",18.3701,18.5918,18.2223,18.538,85300.0],["2013-10-01",18.5045,18.6858,18.4843,18.5783,63300.0],["2013-10-02",18.4776,18.5582,18.3768,18.4642,56500.0],["2013-10-03",18.3836,18.5112,18.0544,18.1418,81900.0],["2013-10-04",18.0947,18.2627,18.088,18.1552,38400.0],["2013-10-07",18.0007,18.2895,18.0007,18.1485,56700.0],["2013-10-08",18.1216,18.303,18.0679,18.0679,87600.0],["2013-10-09",18.135,18.6724,18.1015,18.5918,102500.0],["2013-10-10",18.8604,18.9746,18.6724,18.9142,49900.0],["2013-10-11",18.8336,19.3575,18.7194,19.3172,62600.0],["2013-10-14",19.2433,19.2769,18.9343,19.2634,47500.0],["2013-10-15",19.2567,19.2567,18.7463,18.8067,66400.0],["2013-10-16",18.9276,19.0418,18.8067,18.9881,52800.0],["2013-10-17",18.8604,19.4246,18.8604,19.3978,68400.0],["2013-10-18",19.6194,19.7538,19.4582,19.747,97900.0],["2013-10-21",19.6933,19.8545,19.5388,19.6866,56600.0],["2013-10-22",19.9217,20.1433,19.5858,20.0359,57000.0],["2013-10-23",19.8747,20.15,19.8344,20.0224,65800.0],["2013-10-24",20.009,20.1097,19.7605,19.8142,77000.0],["2013-10-25",19.8948,20.0694,19.7538,20.0694,44900.0],["2013-10-28",20.0896,20.1366,19.8209,20.1165,59900.0],["2013-10-29",20.15,20.15,19.962,20.1097,38200.0],["2013-10-30",20.15,20.15,19.8948,19.9082,51500.0],["2013-10-31",19.9082,20.1769,19.6463,20.0359,130700.0],["2013-11-01",19.9485,20.1165,19.6194,19.9284,152700.0],["2013-11-04",19.9284,20.1232,19.7202,19.9553,92300.0],["2013-11-05",19.9821,20.7344,19.962,20.4993,134500.0],["2013-11-06",20.6202,20.7881,20.5396,20.6471,60300.0],["2013-11-07",20.6874,20.7478,20.2642,20.2709,83400.0],["2013-11-08",20.2575,20.6202,20.0023,20.5799,88700.0],["2013-11-11",20.5195,20.7075,20.3583,20.412,84300.0],["2013-11-12",20.3918,20.4053,20.0359,20.0829,102400.0],["2013-11-13",19.9044,20.1894,19.8163,20.1894,61500.0],["2013-11-14",20.1419,20.2233,20.0198,20.108,46800.0],["2013-11-15",20.0741,20.1622,19.9723,20.1487,109400.0],["2013-11-18",20.1758,20.2437,19.9994,20.0808,60800.0],["2013-11-19",20.1487,20.2233,19.8773,19.9723,47700.0],["2013-11-20",20.0062,20.0876,19.7416,19.8095,50000.0],["2013-11-21",19.8366,20.1351,19.8095,19.9248,79600.0],["2013-11-22",19.9248,20.0876,19.7823,20.0266,80000.0],["2013-11-25",20.0266,20.2301,20.0266,20.1487,75000.0],["2013-11-26",20.1351,20.2097,19.9248,20.0469,45100.0],["2013-11-27",20.1215,20.1962,19.9519,20.108,40800.0],["2013-11-29",20.2504,20.2844,20.013,20.0537,29600.0],["2013-12-02",20.0876,20.0944,19.0361,19.6738,187400.0],["2013-12-03",19.5992,19.7213,19.2735,19.4092,104900.0],["2013-12-04",19.2464,19.511,19.0564,19.3685,46700.0],["2013-12-05",19.3549,19.416,19.1514,19.2871,83700.0],["2013-12-06",19.4024,19.5653,19.165,19.4771,88200.0],["2013-12-09",19.477,19.477,19.1989,19.4228,92000.0],["2013-12-10",19.3142,19.477,19.1311,19.2939,102400.0],["2013-12-11",19.3889,19.4296,18.8461,18.975,108400.0],["2013-12-12",18.9818,19.5449,18.9818,19.3753,91900.0],["2013-12-13",19.4363,19.6534,19.3617,19.3753,71600.0],["2013-12-16",19.416,19.6738,19.416,19.6467,77000.0],["2013-12-17",19.6738,19.6738,19.3685,19.4431,41300.0],["2013-12-18",19.5245,19.9248,19.3074,19.8637,98800.0],["2013-12-19",19.8095,19.8095,19.3821,19.511,54100.0],["2013-12-20",19.606,20.1215,19.5992,20.0333,334100.0],["2013-12-23",20.0741,20.3115,20.0741,20.2165,71400.0],["2013-12-24",20.1826,20.3522,20.0605,20.2504,26400.0],["2013-12-26",20.2911,20.3726,20.1894,20.2708,57000.0],["2013-12-27",20.359,20.3793,20.0469,20.2776,36600.0],["2013-12-30",20.2097,20.2097,19.8434,19.9994,41500.0],["2013-12-31",20.0469,20.1148,19.8163,19.857,80500.0],["2014-01-02",19.8366,19.8366,19.3753,19.5245,62000.0],["2014-01-03",19.5449,19.667,19.4228,19.4974,114000.0],["2014-01-06",19.6059,19.6059,19.3414,19.4499,111100.0],["2014-01-07",19.5449,19.7213,19.3685,19.511,45400.0],["2014-01-08",19.5449,19.5924,19.2193,19.4703,133400.0],["2014-01-09",19.5924,19.5924,19.2667,19.4906,53200.0],["2014-01-10",19.5313,19.762,19.1311,19.4228,75700.0],["2014-01-13",19.3821,19.4974,19.07,19.226,73300.0],["2014-01-14",19.3346,19.606,19.1718,19.4092,53800.0],["2014-01-15",19.4092,19.572,19.2328,19.2667,66800.0],["2014-01-16",19.321,19.4703,19.0904,19.2464,48000.0],["2014-01-17",19.2803,19.2803,19.07,19.1582,43100.0],["2014-01-21",19.2125,19.2871,19.0293,19.2735,83700.0],["2014-01-22",19.2464,19.3142,19.0836,19.26,49600.0],["2014-01-23",19.2328,19.4838,19.1311,19.4499,90200.0],["2014-01-24",19.2803,19.4499,19.0564,19.226,104600.0],["2014-01-27",19.2396,19.3075,19.1311,19.2125,61300.0],["2014-01-28",19.2057,19.2057,18.9954,19.07,106900.0],["2014-01-29",18.9954,19.165,18.819,18.9479,77700.0],["2014-01-30",19.1039,19.4838,19.009,19.226,90700.0],["2014-01-31",18.914,19.3075,18.8394,18.8868,101600.0],["2014-02-03",18.8936,19.0632,18.2898,18.5341,135400.0],["2014-02-04",18.5816,18.724,18.3373,18.5069,99400.0],["2014-02-05",18.4866,18.6494,18.3238,18.3577,97900.0],["2014-02-06",18.4459,18.6562,18.3238,18.4594,105800.0],["2014-02-07",18.4594,18.5476,18.317,18.473,82900.0],["2014-02-10",18.5544,18.8393,18.3373,18.7715,167800.0],["2014-02-11",19.7688,20.6914,19.7688,20.3454,350100.0],["2014-02-12",20.5531,20.5531,19.9774,20.0939,155800.0],["2014-02-13",19.9089,20.7998,19.6758,20.7587,128500.0],["2014-02-14",20.7587,21.0739,20.464,20.9848,106800.0],["2014-02-18",21.163,21.2315,20.978,21.1356,140700.0],["2014-02-19",21.1287,21.211,20.7861,20.8066,72500.0],["2014-02-20",20.7244,21.0945,20.7244,20.9848,76900.0],["2014-02-21",21.0945,21.1493,20.8683,20.9711,98700.0],["2014-02-24",20.93,21.1836,20.93,20.978,102600.0],["2014-02-25",21.026,21.0534,20.7176,20.8478,77000.0],["2014-02-26",20.7792,21.163,20.7107,20.9574,94200.0],["2014-02-27",20.882,21.0328,20.7381,20.9094,68800.0],["2014-02-28",20.8683,21.1082,20.697,20.7107,97500.0],["2014-03-03",20.5599,20.7038,20.3201,20.4845,65700.0],["2014-03-04",20.7381,21.2453,20.7381,21.0465,194700.0],["2014-03-05",21.0534,21.1425,20.7244,20.8683,68900.0],["2014-03-06",20.9026,20.9094,20.5051,20.5805,82000.0],["2014-03-07",20.7175,21.1699,20.4914,21.0671,131500.0],["2014-03-10",20.9985,21.1493,20.8135,21.0671,104900.0],["2014-03-11",21.1493,21.1493,20.7587,20.9506,83800.0],["2014-03-12",20.8203,21.2384,20.8066,21.2315,81800.0],["2014-03-13",21.2453,21.3823,21.1425,21.2795,109700.0],["2014-03-14",21.1767,21.4509,21.1767,21.3206,69100.0],["2014-03-17",21.3755,21.5537,21.3001,21.4646,74700.0],["2014-03-18",21.5194,21.7387,21.396,21.5537,125900.0],["2014-03-19",21.4851,21.5194,20.6764,20.8478,120100.0],["2014-03-20",20.8135,20.8409,20.5668,20.7587,74400.0],["2014-03-21",20.7861,21.1013,20.6901,20.7587,168600.0],["2014-03-24",20.6833,20.9917,20.5942,20.8683,103400.0],["2014-03-25",20.9163,20.9985,20.745,20.8957,128200.0],["2014-03-26",21.0876,21.1082,20.6559,20.6627,131000.0],["2014-03-27",20.7038,20.9643,20.601,20.8957,81400.0],["2014-03-28",20.8409,21.1356,20.6422,20.7587,71800.0],["2014-03-31",20.8066,21.3138,20.7381,21.1013,133900.0],["2014-04-01",21.211,21.3001,20.9369,21.0191,117300.0],["2014-04-02",20.9985,21.0602,20.8683,21.0191,49100.0],["2014-04-03",20.9643,21.0054,20.7381,20.7518,76800.0],["2014-04-04",20.9231,21.1425,20.464,20.4982,109700.0],["2014-04-07",20.4777,20.5805,20.2926,20.4091,77300.0],["2014-04-08",20.3886,20.7792,20.3064,20.7176,76500.0],["2014-04-09",20.7107,20.7792,20.4092,20.6764,66100.0],["2014-04-10",20.6696,20.7381,20.1898,20.2447,105500.0],["2014-04-11",20.0254,20.4023,19.8746,20.0939,85900.0],["2014-04-14",20.3269,20.3612,19.95,20.087,75700.0],["2014-04-15",20.2035,20.3406,19.8403,20.2789,91200.0],["2014-04-16",20.4297,20.4434,20.2036,20.3406,43700.0],["2014-04-17",20.3406,20.4366,20.2036,20.2926,58400.0],["2014-04-21",20.2584,20.3612,20.087,20.183,52200.0],["2014-04-22",20.135,20.5462,20.0802,20.5325,109300.0],["2014-04-23",20.4229,20.6216,20.1076,20.2447,96800.0],["2014-04-24",20.3064,20.3817,20.0802,20.1898,51700.0],["2014-04-25",20.1145,20.3749,20.0596,20.183,84400.0],["2014-04-28",20.1967,20.3475,20.0596,20.2036,88100.0],["2014-04-29",20.2104,20.3406,20.0459,20.0459,77900.0],["2014-04-30",20.0459,20.1761,19.8814,20.0802,125700.0],["2014-05-01",20.1282,20.231,19.9089,20.1213,154500.0],["2014-05-02",20.1693,20.1693,19.5456,19.6073,109100.0],["2014-05-05",19.5319,19.7512,19.4908,19.621,87100.0],["2014-05-06",20.0939,20.0939,19.4908,19.4977,174400.0],["2014-05-07",19.6005,20.1624,19.5319,19.902,98400.0],["2014-05-08",19.9637,19.9842,19.5319,19.5593,104900.0],["2014-05-09",19.5045,19.6964,19.5045,19.6347,95300.0],["2014-05-12",19.6964,19.9363,19.6964,19.7307,108800.0],["2014-05-13",19.7743,19.899,19.5665,19.5804,131200.0],["2014-05-14",19.525,19.7397,19.4557,19.4903,119700.0],["2014-05-15",19.3934,19.4072,19.0332,19.0748,138700.0],["2014-05-16",19.0055,19.2618,18.8323,19.2548,137900.0],["2014-05-19",19.2271,19.3033,19.1025,19.1648,76000.0],["2014-05-20",19.0678,19.2618,18.9016,19.1232,176500.0],["2014-05-21",19.1717,19.428,19.0194,19.3795,154000.0],["2014-05-22",19.4211,19.5804,19.3657,19.4141,75900.0],["2014-05-23",19.4557,19.6566,19.338,19.525,113300.0],["2014-05-27",19.6773,19.7466,19.5319,19.6704,108600.0],["2014-05-28",19.5942,19.8505,19.5388,19.615,108800.0],["2014-05-29",19.7189,19.7327,19.5388,19.6912,74400.0],["2014-05-30",19.7535,19.8297,19.6635,19.7951,107500.0],["2014-06-02",19.7535,19.8159,19.6704,19.7812,105300.0],["2014-06-03",19.7258,19.8089,19.6635,19.7258,114100.0],["2014-06-04",19.5735,19.8089,19.5735,19.7258,103000.0],["2014-06-05",19.8228,20.3284,19.6912,20.3284,113600.0],["2014-06-06",20.4669,20.5223,20.1414,20.4531,137100.0],["2014-06-09",20.3907,20.6055,20.3907,20.5154,165200.0],["2014-06-10",20.5708,20.6124,20.2245,20.46,90300.0],["2014-06-11",20.4254,20.4392,19.8782,19.8921,145100.0],["2014-06-12",19.802,19.9682,19.6635,19.8713,90700.0],["2014-06-13",19.9613,19.9613,19.7189,19.802,65300.0],["2014-06-16",19.8851,20.0583,19.6566,19.9336,73900.0],["2014-06-17",19.9198,20.1068,19.8228,19.9059,71500.0],["2014-06-18",19.9752,20.1968,19.8228,20.1899,85800.0],["2014-06-19",20.3007,20.3838,20.2384,20.3076,54500.0],["2014-06-20",20.4254,20.5016,20.2314,20.4877,179000.0],["2014-06-23",20.4739,20.5362,20.2868,20.4946,90800.0],["2014-06-24",20.4462,20.7786,20.4254,20.5154,86600.0],["2014-06-25",20.37,20.6955,20.37,20.6609,102600.0],["2014-06-26",20.6678,20.744,20.4115,20.557,57100.0],["2014-06-27",20.4046,20.7994,20.4046,20.7648,271300.0],["2014-06-30",20.7509,20.9864,20.5154,20.9795,102400.0],["2014-07-01",20.9241,21.0764,20.4392,20.8894,145100.0],["2014-07-02",20.8825,20.8825,20.6401,20.7578,110800.0],["2014-07-03",20.7855,20.8548,20.5431,20.6747,48700.0],["2014-07-07",20.5293,20.7855,20.3907,20.4808,88700.0],["2014-07-08",20.4254,20.7163,20.4254,20.6539,142200.0],["2014-07-09",20.647,20.7232,20.4461,20.5777,65000.0],["2014-07-10",20.3353,20.5431,20.3215,20.4323,83200.0],["2014-07-11",20.3353,20.4739,20.1553,20.1691,58600.0],["2014-07-14",20.3423,20.4323,19.8851,19.9475,86900.0],["2014-07-15",20.0237,20.0652,19.7674,19.8366,59600.0],["2014-07-16",19.8851,20.0306,19.7397,19.9267,64600.0],["2014-07-17",19.7812,19.9682,19.615,19.6427,84300.0],["2014-07-18",19.5735,19.989,19.5735,19.9405,78200.0],["2014-07-21",19.8089,19.8089,19.6358,19.712,71300.0],["2014-07-22",19.7397,19.9475,19.6843,19.8505,73500.0],["2014-07-23",19.8297,19.8366,19.6843,19.7812,75700.0],["2014-07-24",19.8366,19.8574,19.5804,19.6704,88300.0],["2014-07-25",19.5527,19.7812,19.3934,19.4141,76500.0],["2014-07-28",19.4141,20.4531,19.4141,19.7743,114900.0],["2014-07-29",19.7743,19.8297,19.6219,19.6219,65400.0],["2014-07-30",19.7882,19.7882,19.4696,19.525,154700.0],["2014-07-31",19.3934,19.712,19.3241,19.3657,124400.0],["2014-08-01",19.3033,19.5111,19.2756,19.4072,89300.0],["2014-08-04",19.4488,19.5388,19.2202,19.4834,131700.0],["2014-08-05",19.6219,19.6912,18.8116,19.0055,129400.0],["2014-08-06",18.8739,19.3726,18.8739,19.1509,109200.0],["2014-08-07",19.1648,19.3864,19.0609,19.2202,48100.0],["2014-08-08",19.2271,19.7743,19.2271,19.7397,96100.0],["2014-08-11",19.8782,20.0237,19.7466,19.802,100400.0],["2014-08-12",19.7743,19.802,19.5942,19.6981,83500.0],["2014-08-13",19.8332,19.8472,19.6162,19.7912,61700.0],["2014-08-14",19.7912,19.8752,19.6582,19.7912,62400.0],["2014-08-15",19.9803,19.9803,19.5532,19.8122,85100.0],["2014-08-18",19.9733,19.9803,19.7562,19.8892,70400.0],["2014-08-19",19.8472,20.0713,19.7352,20.0363,68100.0],["2014-08-20",20.0013,20.0013,19.7982,19.9172,43500.0],["2014-08-21",19.8752,20.0013,19.7632,19.9522,72700.0],["2014-08-22",19.9873,20.0363,19.7562,19.8612,49300.0],["2014-08-25",19.9382,20.0083,19.9382,19.9452,69700.0],["2014-08-26",19.9382,20.0503,19.9102,19.9452,101100.0],["2014-08-27",19.9873,20.0153,19.9382,19.9803,48300.0],["2014-08-28",19.9523,20.1553,19.8682,19.9172,77200.0],["2014-08-29",19.9172,19.9873,19.8612,19.9452,70800.0],["2014-09-02",19.8822,20.0923,19.7982,19.9102,67900.0],["2014-09-03",19.8892,20.0223,19.7702,19.8402,71100.0],["2014-09-04",19.7772,19.9383,19.6512,19.6582,82600.0],["2014-09-05",19.6792,19.9522,19.6792,19.9382,59500.0],["2014-09-08",19.9383,19.9383,19.6652,19.7702,39600.0],["2014-09-09",19.6792,19.6792,19.4692,19.4972,94800.0],["2014-09-10",19.6162,19.7632,19.4342,19.5952,81600.0],["2014-09-11",19.5462,19.7982,19.5322,19.6792,91500.0],["2014-09-12",19.7422,19.7422,19.3362,19.3782,97500.0],["2014-09-15",19.3222,19.4412,19.2382,19.3082,75600.0],["2014-09-16",19.2522,19.4062,19.2522,19.3152,68300.0],["2014-09-17",19.2872,19.4062,19.1612,19.2312,111800.0],["2014-09-18",19.2452,19.2732,19.1542,19.2382,88600.0],["2014-09-19",19.2172,19.4132,19.0702,19.3782,295700.0],["2014-09-22",19.2592,19.3502,19.1122,19.2312,85700.0],["2014-09-23",19.1192,19.4902,18.9021,18.9091,110900.0],["2014-09-24",18.9931,19.0771,18.7831,18.9651,106600.0],["2014-09-25",18.9021,18.9721,18.7691,18.7761,82800.0],["2014-09-26",18.7971,18.9511,18.7341,18.9231,66300.0],["2014-09-29",18.7831,18.9511,18.7551,18.8811,87600.0],["2014-09-30",18.9231,19.0211,18.6711,18.6711,146700.0],["2014-10-01",18.7271,18.8811,18.5731,18.6501,103100.0],["2014-10-02",18.6501,18.9231,18.6431,18.8041,74700.0],["2014-10-03",19.0071,19.1542,18.6781,19.1121,91000.0],["2014-10-06",19.0631,19.3152,19.0491,19.1752,81100.0],["2014-10-07",19.0211,19.2452,18.9511,18.9861,88600.0],["2014-10-08",18.9371,19.6582,18.9371,19.6022,108100.0],["2014-10-09",19.5532,19.6022,19.0281,19.0421,78800.0],["2014-10-10",19.1052,19.5812,19.0912,19.2942,85000.0],["2014-10-13",19.2452,19.8892,19.0982,19.7352,187900.0],["2014-10-14",19.9032,20.4353,19.7142,20.1693,200500.0],["2014-10-15",20.0923,20.2673,19.7632,19.9873,147800.0],["2014-10-16",19.8052,20.3793,19.7072,20.2253,157600.0],["2014-10-17",20.5193,20.5193,20.0223,20.0783,93700.0],["2014-10-20",20.0433,20.4213,20.0433,20.4213,136400.0],["2014-10-21",20.4353,20.4423,20.2603,20.3443,78800.0],["2014-10-22",20.3793,20.5333,20.2393,20.3443,81400.0],["2014-10-23",20.4633,20.6243,20.3793,20.5823,116900.0],["2014-10-24",20.5193,20.5963,20.3583,20.3933,117600.0],["2014-10-27",20.3093,20.6873,20.2603,20.6243,88800.0],["2014-10-28",20.7433,20.8623,20.7223,20.8483,198100.0],["2014-10-29",20.7923,21.0024,20.7223,21.0024,90200.0],["2014-10-30",20.9954,21.5904,20.9954,21.5764,144300.0],["2014-10-31",21.7304,21.8425,21.4294,21.7024,151100.0],["2014-11-03",21.7024,21.7725,21.2684,21.5834,115200.0],["2014-11-04",20.6523,21.6184,20.6523,21.5624,79200.0],["2014-11-05",21.6674,21.9825,21.3384,21.8285,114100.0],["2014-11-06",21.8705,21.8705,21.4784,21.5344,67800.0],["2014-11-07",21.5554,21.6674,21.5064,21.6604,48000.0],["2014-11-10",21.6114,21.8845,21.4784,21.8705,69700.0],["2014-11-11",21.8705,21.9545,21.7865,21.8005,131000.0],["2014-11-12",21.7319,21.7319,21.2441,21.3148,77100.0],["2014-11-13",21.2653,21.3713,20.7634,20.7775,110000.0],["2014-11-14",20.8058,20.8482,20.523,20.622,65500.0],["2014-11-17",20.6361,20.7846,20.5159,20.6361,75900.0],["2014-11-18",20.7351,20.8835,20.6644,20.7351,54200.0],["2014-11-19",20.7633,20.8199,20.5088,20.5725,81600.0],["2014-11-20",20.5018,20.5937,20.2756,20.5866,79300.0],["2014-11-21",20.8765,21.0885,20.5018,20.6432,63400.0],["2014-11-24",20.7563,20.9047,20.523,20.6361,56500.0],["2014-11-25",20.6432,20.6644,20.2614,20.629,66700.0],["2014-11-26",20.7068,20.8199,20.4311,20.7068,70600.0],["2014-11-28",20.6149,20.8835,20.3038,20.3462,63000.0],["2014-12-01",20.3533,20.4523,20.0776,20.0847,129300.0],["2014-12-02",20.1412,20.5159,20.1271,20.4806,79100.0],["2014-12-03",20.4523,20.6785,20.4099,20.5583,80600.0],["2014-12-04",20.5442,20.8411,20.3887,20.523,70500.0],["2014-12-05",20.5301,20.6927,20.3675,20.629,80500.0],["2014-12-08",20.7068,20.8623,20.5371,20.7987,139400.0],["2014-12-09",20.6644,21.2087,20.3887,21.138,94900.0],["2014-12-10",21.1946,21.1946,20.7421,20.8623,105600.0],["2014-12-11",20.9118,21.3713,20.6927,20.9118,65200.0],["2014-12-12",20.6432,20.8128,20.3604,20.629,112100.0],["2014-12-15",20.6573,20.8694,20.3604,20.728,185000.0],["2014-12-16",20.7563,21.2582,20.3675,21.0815,173400.0],["2014-12-17",21.138,21.5622,20.8977,21.5481,151900.0],["2014-12-18",21.7036,21.739,21.5127,21.6824,131500.0],["2014-12-19",21.6188,21.8662,21.3996,21.7177,332800.0],["2014-12-22",21.5976,22.0642,21.5976,22.05,106500.0],["2014-12-23",22.1702,22.255,21.9157,22.0924,112600.0],["2014-12-24",21.9157,22.3328,21.6895,22.1914,82400.0],["2014-12-26",22.3187,22.6014,22.1985,22.3894,69900.0],["2014-12-29",22.4883,23.0468,22.3894,22.9973,147100.0],["2014-12-30",23.0468,23.1317,22.4459,22.4742,74900.0],["2014-12-31",22.5873,22.5873,21.8662,21.8874,78100.0],["2015-01-02",22.0712,22.0924,21.7248,21.9157,83500.0],["2015-01-05",21.7319,21.9581,21.64,21.8096,102300.0],["2015-01-06",21.9298,22.149,21.6329,21.8379,133400.0],["2015-01-07",21.8733,22.0995,21.6965,22.0217,57300.0],["2015-01-08",22.1136,22.3752,22.0217,22.0359,53400.0],["2015-01-09",21.8945,21.9864,21.647,21.8945,90100.0],["2015-01-12",21.9864,21.9864,21.64,21.8591,53100.0],["2015-01-13",22.0076,22.354,21.7602,22.0005,66600.0],["2015-01-14",21.8945,22.2904,21.7884,22.2055,68500.0],["2015-01-15",22.3611,22.3611,21.8945,22.0854,81700.0],["2015-01-16",22.0571,22.5378,21.9935,22.4459,90300.0],["2015-01-20",22.5802,22.6014,22.2268,22.4318,70600.0],["2015-01-21",22.5095,22.6227,22.2692,22.3964,94500.0],["2015-01-22",22.5802,22.5802,22.2975,22.3894,88400.0],["2015-01-23",22.4106,22.7358,22.2833,22.6863,92800.0],["2015-01-26",22.5873,22.6509,22.3681,22.5378,71000.0],["2015-01-27",22.2904,22.6227,22.2904,22.3964,53100.0],["2015-01-28",22.5237,22.6297,22.0005,22.0642,62200.0],["2015-01-29",22.0783,22.5237,22.0005,22.4883,66900.0],["2015-01-30",22.2762,22.5095,21.8096,21.8591,119000.0],["2015-02-02",21.9864,22.1843,21.8309,22.0995,61100.0],["2015-02-03",22.2692,22.5802,22.2055,22.4813,73300.0],["2015-02-04",22.5237,22.7216,22.1278,22.2197,70800.0],["2015-02-05",22.3964,22.8065,22.3116,22.7428,63500.0],["2015-02-06",22.8559,22.8559,21.9298,21.9793,68400.0],["2015-02-09",22.05,22.2621,21.845,21.9015,96200.0],["2015-02-10",22.1561,22.2762,21.9086,22.1843,102100.0],["2015-02-11",22.2108,22.5392,22.0965,22.3107,129600.0],["2015-02-12",22.3321,22.3892,21.9966,22.325,140800.0],["2015-02-13",22.2393,22.3607,22.2036,22.325,124800.0],["2015-02-17",22.2393,22.582,22.1893,22.3107,129300.0],["2015-02-18",22.3107,22.7605,22.1965,22.7534,72400.0],["2015-02-19",22.7676,23.146,22.6463,23.1246,123900.0],["2015-02-20",23.196,23.196,22.7034,23.146,87500.0],["2015-02-23",23.0603,23.1889,22.9176,23.1175,86900.0],["2015-02-24",23.0603,23.7315,23.0603,23.6101,101700.0],["2015-02-25",23.6672,23.6815,23.4102,23.4673,144400.0],["2015-02-26",23.503,23.6601,23.2246,23.5958,65300.0],["2015-02-27",23.5387,23.5887,23.2602,23.3602,78200.0],["2015-03-02",23.4459,23.4459,22.9461,23.2245,85600.0],["2015-03-03",23.1103,23.1817,22.6891,23.1317,88300.0],["2015-03-04",23.1175,23.2246,22.8462,22.9533,79200.0],["2015-03-05",23.1674,23.3673,22.9247,23.1532,57800.0],["2015-03-06",22.939,22.9747,22.2964,22.5035,131300.0],["2015-03-09",22.4892,22.7748,22.1751,22.682,77700.0],["2015-03-10",22.6605,22.8604,22.5177,22.8105,72600.0],["2015-03-11",22.8176,23.0818,22.7605,22.8462,230000.0],["2015-03-12",22.8961,23.5887,22.8961,23.553,171200.0],["2015-03-13",23.5601,23.5601,22.989,23.1103,112800.0],["2015-03-16",23.2388,23.3888,22.9461,23.0818,138100.0],["2015-03-17",23.0603,23.1389,22.5606,22.8176,102500.0],["2015-03-18",22.7105,23.5458,22.6748,23.3031,108500.0],["2015-03-19",23.1817,23.3102,22.7462,22.8533,106900.0],["2015-03-20",23.0318,23.3388,22.789,23.1532,195400.0],["2015-03-23",23.0889,23.196,22.9318,22.9604,116300.0],["2015-03-24",22.8462,23.0889,22.8462,23.0818,66900.0],["2015-03-25",23.5315,23.8742,23.403,23.6029,162200.0],["2015-03-26",23.5815,23.7029,23.0675,23.0889,87700.0],["2015-03-27",23.0889,23.1603,22.5749,22.7248,97700.0],["2015-03-30",22.7605,23.2031,22.7177,23.0461,75300.0],["2015-03-31",22.8747,23.1246,22.8533,22.9675,60300.0],["2015-04-01",22.8604,23.1103,22.7462,23.0032,86600.0],["2015-04-02",23.0318,23.2959,23.0318,23.096,43800.0],["2015-04-06",22.889,23.3888,22.7676,23.196,39100.0],["2015-04-07",23.2317,23.2317,22.8533,22.8604,55600.0],["2015-04-08",22.789,22.9033,22.5677,22.8105,42900.0],["2015-04-09",22.7105,22.8462,22.2679,22.4606,48400.0],["2015-04-10",22.6463,22.839,22.5463,22.7748,41300.0],["2015-04-13",22.839,22.839,22.532,22.5677,27300.0],["2015-04-14",22.6248,22.8247,22.5392,22.7177,30400.0],["2015-04-15",22.7676,22.9675,22.7319,22.8105,53800.0],["2015-04-16",22.7177,23.1032,22.5749,22.7177,36800.0],["2015-04-17",22.5463,22.6962,22.2607,22.3964,58800.0],["2015-04-20",22.5677,23.1175,22.5677,22.8961,53600.0],["2015-04-21",22.8747,22.9818,22.4963,22.582,31700.0],["2015-04-22",22.5534,22.5891,22.2322,22.4321,43200.0],["2015-04-23",22.325,22.4178,22.275,22.3464,35500.0],["2015-04-24",22.3892,22.5963,22.3464,22.4892,37800.0],["2015-04-27",22.4892,22.6391,22.1322,22.3607,66500.0],["2015-04-28",22.3393,22.8319,22.275,22.8033,43700.0],["2015-04-29",22.6463,22.6463,22.2679,22.2964,48700.0],["2015-04-30",22.1322,22.4963,21.2755,21.354,135300.0],["2015-05-01",21.3326,21.4897,21.0613,21.2398,70500.0],["2015-05-04",21.3326,21.6182,21.1898,21.2826,65700.0],["2015-05-05",20.6544,20.9828,19.9047,20.176,171800.0],["2015-05-06",19.7691,20.0761,19.4192,19.8619,256800.0],["2015-05-07",19.5549,19.8833,19.5477,19.6834,138100.0],["2015-05-08",19.612,20.0761,19.5477,19.7976,159200.0],["2015-05-11",19.7976,20.0546,19.6548,19.7833,103300.0],["2015-05-12",19.7477,19.7548,19.4264,19.5549,73400.0],["2015-05-13",19.5968,19.7123,19.2791,19.3224,84300.0],["2015-05-14",19.2791,19.6545,19.2791,19.5318,94100.0],["2015-05-15",19.4812,19.669,19.3513,19.474,86300.0],["2015-05-18",19.5173,19.5823,19.3513,19.4957,72500.0],["2015-05-19",19.5534,19.5968,19.3729,19.4957,70100.0],["2015-05-20",19.6401,19.6617,19.5101,19.5895,54600.0],["2015-05-21",19.6617,19.6762,19.5246,19.5895,68100.0],["2015-05-22",19.5607,19.6401,19.4018,19.4812,85000.0],["2015-05-26",19.4596,19.4957,19.3152,19.3657,98500.0],["2015-05-27",19.3224,19.5823,19.3224,19.5246,57200.0],["2015-05-28",19.4957,19.8784,19.4307,19.8062,72400.0],["2015-05-29",19.7267,19.7773,19.3513,19.5101,76600.0],["2015-06-01",19.5029,19.7267,19.3874,19.6256,78200.0],["2015-06-02",19.5029,19.6834,19.4668,19.4668,83800.0],["2015-06-03",19.4668,19.5534,19.3585,19.474,113200.0],["2015-06-04",19.3513,19.4379,19.0263,19.0913,80900.0],["2015-06-05",19.2069,19.2069,18.8819,19.1419,97600.0],["2015-06-08",19.1491,19.1563,18.983,19.0119,52800.0],["2015-06-09",18.983,19.0697,18.8747,18.8964,58600.0],["2015-06-10",19.0769,19.5462,19.0336,19.4957,117900.0],["2015-06-11",19.6184,19.6184,19.344,19.539,70100.0],["2015-06-12",19.4524,19.5607,19.2718,19.4379,72500.0],["2015-06-15",19.3801,19.474,19.1635,19.3729,99300.0],["2015-06-16",19.5029,19.604,19.2718,19.5607,68700.0],["2015-06-17",19.6545,19.734,19.4596,19.604,61400.0],["2015-06-18",19.604,20.0805,19.5318,20.0228,99000.0],["2015-06-19",20.03,20.16,19.6979,19.7267,170200.0],["2015-06-22",19.8784,19.8784,19.6473,19.7773,56800.0],["2015-06-23",19.7484,19.7484,19.5101,19.6834,58600.0],["2015-06-24",19.6906,19.7051,19.4162,19.4596,76000.0],["2015-06-25",19.5534,19.5534,19.3513,19.4957,59000.0],["2015-06-26",19.474,19.6112,19.3801,19.5607,185700.0],["2015-06-29",19.5318,19.7267,19.3513,19.3729,98400.0],["2015-06-30",19.4523,19.539,19.1346,19.2068,85700.0],["2015-07-01",19.2502,19.3224,19.1346,19.3007,96400.0],["2015-07-02",19.4018,19.6329,19.3296,19.5246,61200.0],["2015-07-06",19.3296,19.6184,19.2646,19.5318,93500.0],["2015-07-07",19.5895,19.835,19.5029,19.7556,67700.0],["2015-07-08",19.5823,19.8206,19.4451,19.5318,58700.0],["2015-07-09",19.669,19.6906,19.243,19.3224,68500.0],["2015-07-10",19.4235,19.6979,19.4235,19.5895,67200.0],["2015-07-13",19.6329,19.8278,19.5246,19.6545,60300.0],["2015-07-14",19.5968,19.7556,19.5246,19.6112,47900.0],["2015-07-15",19.6401,19.6979,19.5246,19.6329,45800.0],["2015-07-16",19.669,19.9434,19.669,19.7701,52500.0],["2015-07-17",19.8206,19.8206,19.5318,19.539,53400.0],["2015-07-20",19.5823,19.7051,19.2141,19.3079,58300.0],["2015-07-21",19.2069,19.4379,19.0119,19.0913,59000.0],["2015-07-22",19.0841,19.2574,18.9469,18.9902,49600.0],["2015-07-23",19.0552,19.0552,18.4487,18.5281,71600.0],["2015-07-24",18.4559,18.6942,18.3043,18.3404,110000.0],["2015-07-27",17.9794,18.7736,17.9216,18.6942,92900.0],["2015-07-28",18.7375,19.0263,18.5209,18.6003,74800.0],["2015-07-29",18.5137,18.687,18.4703,18.6364,51200.0],["2015-07-30",18.5498,18.8675,18.5281,18.6436,52500.0],["2015-07-31",18.6003,18.9469,18.5787,18.7159,87100.0],["2015-08-03",18.7736,18.8169,18.2537,18.5931,105200.0],["2015-08-04",18.918,20.4632,18.7375,20.2105,183500.0],["2015-08-05",20.225,20.3838,20.0156,20.0733,88400.0],["2015-08-06",20.1527,20.2755,19.8928,20.225,66800.0],["2015-08-07",20.0589,20.3622,20.0372,20.1166,120300.0],["2015-08-10",20.16,20.391,20.0805,20.2033,102600.0],["2015-08-11",20.0805,20.3766,20.0011,20.3549,66700.0],["2015-08-12",20.3097,20.4703,20.2148,20.4046,70000.0],["2015-08-13",20.3535,20.4119,20.0688,20.1418,90300.0],["2015-08-14",20.0469,20.3097,19.7694,20.3097,98400.0],["2015-08-17",20.1856,20.3316,20.0907,20.2659,71600.0],["2015-08-18",20.171,20.2002,19.879,19.9447,72100.0],["2015-08-19",19.8132,20.0541,19.4555,19.9081,79100.0],["2015-08-20",19.7694,20.098,19.6672,19.6964,96100.0],["2015-08-21",19.346,19.857,19.2949,19.492,137400.0],["2015-08-24",18.7036,19.4701,18.6233,18.6379,127600.0],["2015-08-25",19.2219,19.2438,18.178,18.178,129600.0],["2015-08-26",18.5284,18.8496,18.3167,18.8131,86000.0],["2015-08-27",18.8934,19.1343,18.5503,18.7474,88500.0],["2015-08-28",18.6306,18.8642,18.4481,18.8496,101600.0],["2015-08-31",18.7985,18.9007,18.4773,18.8423,88500.0],["2015-09-01",18.5576,18.6744,18.3824,18.4116,103000.0],["2015-09-02",18.5795,18.6744,18.4408,18.5503,80000.0],["2015-09-03",18.5795,18.7839,18.4262,18.5649,78700.0],["2015-09-04",18.4627,18.7401,18.2875,18.47,98700.0],["2015-09-08",18.7182,18.9518,18.6671,18.8569,63200.0],["2015-09-09",18.9664,18.9664,18.5576,18.5868,96200.0],["2015-09-10",18.6233,18.8496,18.5868,18.6452,69700.0],["2015-09-11",18.5211,18.6598,18.397,18.6233,72100.0],["2015-09-14",18.7474,18.7474,18.4116,18.4627,41500.0],["2015-09-15",18.5357,18.7036,18.397,18.6233,62500.0],["2015-09-16",18.6598,18.9737,18.6598,18.8569,56300.0],["2015-09-17",18.8277,19.2438,18.762,18.9226,73500.0],["2015-09-18",18.6233,19.0613,18.6233,18.8934,154600.0],["2015-09-21",18.9883,19.0686,18.7401,18.8715,49600.0],["2015-09-22",18.6525,18.7547,18.4846,18.5576,67300.0],["2015-09-23",18.4992,18.7401,18.4773,18.689,58300.0],["2015-09-24",18.6087,19.0394,18.6087,18.9956,52600.0],["2015-09-25",19.0832,19.419,18.9883,19.1051,94900.0],["2015-09-28",19.0029,19.2292,18.9372,19.054,126400.0],["2015-09-29",19.0394,19.1489,18.835,18.8642,54500.0],["2015-09-30",18.9591,19.1051,18.7912,19.0248,75600.0],["2015-10-01",19.0467,19.127,18.4335,18.7401,73400.0],["2015-10-02",18.6452,18.9664,18.5284,18.9591,62600.0],["2015-10-05",19.0613,19.6015,19.0321,19.565,132900.0],["2015-10-06",19.5796,19.5796,19.3314,19.3606,45300.0],["2015-10-07",19.3898,19.93,19.1562,19.857,96700.0],["2015-10-08",19.7986,20.1637,19.6745,20.098,95200.0],["2015-10-09",20.098,20.1637,19.9081,20.0761,56500.0],["2015-10-12",20.1345,20.2513,20.025,20.0907,57200.0],["2015-10-13",19.9811,20.2367,19.9592,20.003,55100.0],["2015-10-14",20.0615,20.2513,19.8935,19.93,42500.0],["2015-10-15",19.9227,20.4557,19.9227,20.4557,61000.0],["2015-10-16",20.5433,20.5433,20.1856,20.4265,61400.0],["2015-10-19",20.39,20.5141,20.171,20.3024,37900.0],["2015-10-20",20.244,20.7039,20.244,20.6236,118000.0],["2015-10-21",20.7988,20.7988,20.5068,20.536,87100.0],["2015-10-22",20.6966,20.9959,20.5944,20.8426,96000.0],["2015-10-23",20.901,20.901,20.3827,20.682,62100.0],["2015-10-26",20.6966,20.6966,20.4411,20.5287,40800.0],["2015-10-27",20.4411,20.5652,20.171,20.1783,66400.0],["2015-10-28",20.1783,20.7039,19.9301,20.3973,114400.0],["2015-10-29",20.317,20.3608,19.8935,20.2805,90800.0],["2015-10-30",20.2367,20.2513,19.9739,20.0323,90200.0],["2015-11-02",20.0177,20.2513,19.7329,20.2002,86300.0],["2015-11-03",19.784,19.9739,18.981,19.2876,208500.0],["2015-11-04",19.3095,19.7621,19.2146,19.5139,103900.0],["2015-11-05",19.6088,19.6453,19.4482,19.5285,56100.0],["2015-11-06",19.4044,19.4044,19.0613,19.3679,79400.0],["2015-11-09",19.2292,19.4263,19.0613,19.2292,81800.0],["2015-11-10",19.2056,19.5971,19.2056,19.5823,71800.0],["2015-11-11",19.538,19.6931,19.3311,19.4272,51300.0],["2015-11-12",19.3607,19.4863,19.2425,19.309,86100.0],["2015-11-13",19.213,19.4937,19.1391,19.213,66300.0],["2015-11-16",19.1613,19.4715,19.1539,19.3976,68100.0],["2015-11-17",19.3238,19.634,19.0652,19.0948,91300.0],["2015-11-18",19.1243,19.3238,18.8732,19.2794,88800.0],["2015-11-19",19.2425,19.3755,19.213,19.3164,67000.0],["2015-11-20",19.3238,19.6414,19.3238,19.6118,77800.0],["2015-11-23",19.7226,19.7817,19.4641,19.5527,52900.0],["2015-11-24",19.4419,19.634,19.2351,19.5897,55400.0],["2015-11-25",19.5823,19.6118,19.3829,19.5454,45700.0],["2015-11-27",19.5306,19.7448,19.5306,19.6266,21700.0],["2015-11-30",19.6636,19.8852,19.6192,19.6709,76400.0],["2015-12-01",19.7153,19.8704,19.6562,19.8482,34400.0],["2015-12-02",19.8556,19.8556,19.4641,19.5158,56500.0],["2015-12-03",19.538,19.538,18.8436,18.9544,91300.0],["2015-12-04",19.0504,19.3976,18.9618,19.3607,74100.0],["2015-12-07",19.2721,19.5454,19.1908,19.501,94900.0],["2015-12-08",19.309,19.6636,19.1391,19.6192,60600.0],["2015-12-09",19.6488,19.7891,19.4272,19.5675,68700.0],["2015-12-10",19.5971,19.6488,18.9396,19.08,129300.0],["2015-12-11",18.8215,19.3902,18.7107,18.8215,101100.0],["2015-12-14",18.8289,18.9027,18.6146,18.851,88200.0],["2015-12-15",19.0135,19.309,18.8953,19.2056,76100.0],["2015-12-16",19.2573,19.7448,19.2056,19.6266,89900.0],["2015-12-17",19.6857,19.7891,19.4641,19.6857,69500.0],["2015-12-18",19.5749,19.7153,19.3385,19.6045,235200.0],["2015-12-21",19.5749,19.7522,19.4863,19.6857,53000.0],["2015-12-22",19.5897,19.8261,19.3164,19.8113,51000.0],["2015-12-23",19.8335,20.1511,19.8113,19.9664,159300.0],["2015-12-24",20.0107,20.0846,19.863,19.9073,38300.0],["2015-12-28",19.863,20.1511,19.4272,20.0772,76400.0],["2015-12-29",20.1363,20.3136,20.1363,20.2249,40000.0],["2015-12-30",20.1511,20.2767,19.9738,20.0403,64700.0],["2015-12-31",19.9369,20.3505,19.5897,19.6709,110900.0],["2016-01-04",19.501,19.6414,19.2868,19.5232,122800.0],["2016-01-05",19.6118,19.7448,19.3238,19.7079,49600.0],["2016-01-06",19.4641,19.7079,19.3902,19.7005,81100.0],["2016-01-07",19.4419,19.7005,19.4419,19.5158,71400.0],["2016-01-08",19.5454,19.5897,19.3312,19.3755,79800.0],["2016-01-11",19.5232,19.8408,19.5232,19.7965,93600.0],["2016-01-12",19.7374,19.8408,19.4272,19.7891,177800.0],["2016-01-13",19.8261,19.8852,19.4272,19.4937,99600.0],["2016-01-14",19.538,20.0698,19.5232,19.9295,99600.0],["2016-01-15",19.4937,19.8113,19.0578,19.3016,156700.0],["2016-01-19",19.2942,20.0994,19.2942,19.9443,143200.0],["2016-01-20",19.8187,20.2176,19.2794,19.8704,155200.0],["2016-01-21",20.0181,20.0181,19.1022,19.3016,183000.0],["2016-01-22",19.3681,19.6488,19.2942,19.6045,160400.0],["2016-01-25",19.5897,19.5971,19.2203,19.2794,89300.0],["2016-01-26",19.4346,19.7374,19.4346,19.5232,75100.0],["2016-01-27",19.2868,19.7596,19.2868,19.4567,125500.0],["2016-01-28",19.634,19.9664,19.5158,19.8704,190500.0],["2016-01-29",20.0033,20.5795,19.8039,20.5647,178100.0],["2016-02-01",20.5352,21.0596,20.5056,20.8971,113400.0],["2016-02-02",20.7568,21.1483,20.5795,21.1261,89700.0],["2016-02-03",21.1778,21.6284,21.0375,21.5176,135800.0],["2016-02-04",21.562,21.7097,21.0079,21.0449,104100.0],["2016-02-05",21.0966,21.2739,20.6829,20.971,140100.0],["2016-02-08",20.9489,21.3773,20.8676,21.3256,115700.0],["2016-02-09",20.3579,21.4142,19.9664,20.6017,178600.0],["2016-02-10",20.6114,20.7384,19.8344,19.9091,146200.0],["2016-02-11",19.4908,20.0063,19.4908,19.7448,163600.0],["2016-02-12",19.812,20.0137,19.6103,19.8867,107000.0],["2016-02-16",20.1183,20.2752,19.8942,20.0436,86700.0],["2016-02-17",20.2304,20.2304,19.9614,20.0511,132400.0],["2016-02-18",20.0362,20.5143,19.9166,20.4246,91700.0],["2016-02-19",20.4545,20.6189,20.1109,20.1557,89900.0],["2016-02-22",20.3499,20.5217,20.1333,20.1706,85500.0],["2016-02-23",20.1856,20.4022,20.0137,20.2005,92500.0],["2016-02-24",20.1258,20.447,20.1109,20.4022,67900.0],["2016-02-25",20.4097,20.589,20.2379,20.4545,50400.0],["2016-02-26",20.5217,20.5217,19.9689,20.081,98300.0],["2016-02-29",20.0063,20.5441,20.0063,20.4396,200400.0],["2016-03-01",20.5442,20.6562,19.9316,20.2752,107700.0],["2016-03-02",20.2976,20.2976,19.8419,20.2005,153900.0],["2016-03-03",20.2154,20.2901,19.7971,20.2453,131700.0],["2016-03-04",20.1482,20.4694,19.9988,20.2901,197700.0],["2016-03-07",20.3499,20.8206,20.3424,20.7683,157900.0],["2016-03-08",20.7608,20.8654,20.5441,20.7832,122100.0],["2016-03-09",20.9177,21.0223,20.574,21.0073,112000.0],["2016-03-10",21.1343,21.1717,20.574,20.8729,121700.0],["2016-03-11",21.0297,21.1642,20.7309,20.8878,107500.0],["2016-03-14",20.7757,20.955,20.2827,20.6263,79200.0],["2016-03-15",20.6338,20.8729,20.6039,20.6189,64200.0],["2016-03-16",20.4172,20.8803,20.3873,20.7982,90400.0],["2016-03-17",20.8579,21.3211,20.843,21.2314,114900.0],["2016-03-18",21.3659,21.463,21.1418,21.4107,242400.0],["2016-03-21",21.4182,21.4182,21.0447,21.1567,88600.0],["2016-03-22",21.1642,21.3435,21.0297,21.097,68200.0],["2016-03-23",21.0746,21.2763,20.9849,21.0372,99500.0],["2016-03-24",21.0596,21.3211,21.0522,21.3136,77500.0],["2016-03-28",21.4107,21.5303,21.0596,21.2539,68000.0],["2016-03-29",21.3211,21.9113,21.209,21.8963,164400.0],["2016-03-30",21.9412,22.1204,21.8366,21.9113,123400.0],["2016-03-31",22.0532,22.2101,21.8515,22.1279,222600.0],["2016-04-01",22.1279,22.1279,21.7619,21.9935,97900.0],["2016-04-04",22.0383,22.113,21.6797,21.844,95200.0],["2016-04-05",21.8067,21.8067,21.1194,21.1418,119200.0],["2016-04-06",21.1567,21.3734,20.955,21.1194,77500.0],["2016-04-07",21.082,21.2837,20.9326,21.0671,145400.0],["2016-04-08",21.2464,21.3883,21.0671,21.1493,65100.0],["2016-04-11",21.2539,21.605,21.2165,21.2763,86200.0],["2016-04-12",21.1642,21.5975,21.1343,21.4406,107800.0],["2016-04-13",21.5452,21.6946,21.2613,21.6647,116900.0],["2016-04-14",21.5826,21.7096,21.5452,21.6722,78000.0],["2016-04-15",21.5377,21.9411,21.5377,21.8814,84800.0],["2016-04-18",21.9486,22.113,21.8291,22.098,84800.0],["2016-04-19",22.113,22.2624,21.9412,22.0009,105300.0],["2016-04-20",22.0308,22.0308,21.4107,21.4257,93000.0],["2016-04-21",21.5004,21.5079,21.1343,21.209,95700.0],["2016-04-22",21.3211,21.5303,21.1418,21.3958,81500.0],["2016-04-25",21.3584,21.4481,21.2165,21.2987,60600.0],["2016-04-26",21.3435,21.5975,21.3435,21.5303,76900.0],["2016-04-27",21.5975,21.7544,21.3061,21.6722,83800.0],["2016-04-28",21.5153,21.7021,21.5004,21.5601,65100.0],["2016-04-29",21.5004,21.7469,21.4481,21.605,75600.0],["2016-05-02",21.732,21.8963,21.6498,21.8291,70000.0],["2016-05-03",22.4118,23.0169,22.0159,22.5164,163600.0],["2016-05-04",22.5164,23.1215,22.2923,23.0468,126000.0],["2016-05-05",23.114,23.2709,22.5762,22.5762,116800.0],["2016-05-06",22.4118,22.5388,22.2101,22.4193,98300.0],["2016-05-09",22.2773,22.7181,22.2773,22.6807,104300.0],["2016-05-10",22.621,22.6733,22.4491,22.6583,98200.0],["2016-05-11",22.7361,22.7663,22.4643,22.5549,110000.0],["2016-05-12",22.6153,22.7965,22.4794,22.7134,79400.0],["2016-05-13",22.7134,22.7134,22.3058,22.4417,99000.0],["2016-05-16",22.57,22.6304,22.3587,22.5247,87600.0],["2016-05-17",22.5927,22.7512,21.6189,21.8529,134400.0],["2016-05-18",20.9697,22.1246,20.9697,21.6868,103500.0],["2016-05-19",21.7095,21.8831,21.4679,21.8227,106800.0],["2016-05-20",21.9586,22.0567,21.7472,21.9208,88100.0],["2016-05-23",22.0039,22.0039,21.6793,21.6944,47100.0],["2016-05-24",21.9057,22.1775,21.8605,22.1397,94100.0],["2016-05-25",22.1171,22.2681,21.8454,22.0416,45700.0],["2016-05-26",22.1246,22.3134,22.1246,22.2001,42500.0],["2016-05-27",22.2681,22.419,20.9622,22.336,94700.0],["2016-05-31",22.2907,22.6002,22.2001,22.3285,121700.0],["2016-06-01",22.4341,22.5776,22.2228,22.5323,74000.0],["2016-06-02",22.5776,22.5776,22.2454,22.5776,67000.0],["2016-06-03",22.6606,22.9323,22.6606,22.8569,104500.0],["2016-06-06",22.8946,23.1814,22.8116,23.0229,93700.0],["2016-06-07",23.1362,23.2871,23.0154,23.0909,83400.0],["2016-06-08",22.9248,23.4003,22.872,23.3022,103200.0],["2016-06-09",23.1512,23.5891,23.1512,23.5438,114400.0],["2016-06-10",23.506,23.7476,23.423,23.6721,121100.0],["2016-06-13",23.7778,23.8306,23.5136,23.657,102100.0],["2016-06-14",23.7023,23.9363,23.574,23.8004,81700.0],["2016-06-15",23.8457,23.8834,23.4154,23.574,80300.0],["2016-06-16",23.574,23.9136,23.574,23.8457,116400.0],["2016-06-17",23.8004,24.0042,23.4834,23.9363,311500.0],["2016-06-20",24.0118,24.0646,23.7853,23.974,107100.0],["2016-06-21",24.1326,24.978,23.9212,24.6836,399300.0],["2016-06-22",24.676,24.978,24.51,24.7893,843800.0],["2016-06-23",24.7515,24.7515,24.2533,24.5477,167400.0],["2016-06-24",23.9589,24.5779,23.7702,24.359,312500.0],["2016-06-27",24.2684,24.6006,24.1476,24.5024,144800.0],["2016-06-28",24.4873,24.6987,24.1627,24.4798,174300.0],["2016-06-29",24.6383,24.8119,24.3515,24.51,154400.0],["2016-06-30",24.6459,25.2875,24.4496,25.2799,160000.0],["2016-07-01",25.4082,25.4233,25.0459,25.4233,103800.0],["2016-07-05",25.4233,25.5441,25.2497,25.5215,91000.0],["2016-07-06",25.4988,25.6498,25.3101,25.5064,102400.0],["2016-07-07",25.4384,25.4988,25.0308,25.0686,98500.0],["2016-07-08",25.0308,25.4384,24.827,25.4158,156000.0],["2016-07-11",25.4233,25.6196,25.1516,25.5819,126700.0],["2016-07-12",25.4913,25.6121,25.2724,25.4158,128000.0],["2016-07-13",25.5517,25.6573,25.4384,25.5894,150000.0],["2016-07-14",25.5441,25.597,25.378,25.5366,131300.0],["2016-07-15",25.4913,25.6423,25.4309,25.5894,84900.0],["2016-07-18",25.5743,25.8159,25.5064,25.6347,74800.0],["2016-07-19",25.6347,25.8234,25.5064,25.8159,96800.0],["2016-07-20",25.914,25.914,25.7404,25.8461,78600.0],["2016-07-21",25.831,26.0423,25.7102,26.0046,82200.0],["2016-07-22",25.9744,26.699,25.8763,26.5783,149000.0],["2016-07-25",26.5783,26.5783,26.2386,26.3367,81200.0],["2016-07-26",26.3518,26.465,26.1103,26.2084,80000.0],["2016-07-27",26.1254,26.2159,25.8763,26.1178,205700.0],["2016-07-28",26.0499,26.2914,25.914,26.1782,59100.0],["2016-07-29",26.1555,26.4046,26.0348,26.3065,94200.0],["2016-08-01",26.1782,26.6009,26.1555,26.3518,73800.0],["2016-08-02",26.2461,26.3971,26.1556,26.1631,87500.0],["2016-08-03",26.1556,26.1933,25.6649,26.0423,59300.0],["2016-08-04",26.0121,26.3065,25.8385,26.1027,65500.0],["2016-08-05",26.0574,26.2461,25.6724,26.1178,93500.0],["2016-08-08",26.0423,26.3518,25.9593,26.0876,66200.0],["2016-08-09",26.0348,26.7368,26.0046,26.2914,98900.0],["2016-08-10",26.3367,26.3971,26.0876,26.2084,71000.0],["2016-08-11",26.2792,26.3478,26.0431,26.3478,80700.0],["2016-08-12",26.3935,26.5077,26.264,26.4925,91500.0],["2016-08-15",26.4087,26.4925,25.9593,26.005,75600.0],["2016-08-16",25.9517,26.0583,25.4718,25.5861,98700.0],["2016-08-17",25.5632,25.8451,25.129,25.7232,108900.0],["2016-08-18",25.7841,26.3325,25.4337,26.3325,117700.0],["2016-08-19",26.2411,26.3325,25.746,25.8831,100200.0],["2016-08-22",25.9288,26.2411,25.7079,26.2107,78300.0],["2016-08-23",26.2564,26.4316,26.0812,26.1116,67100.0],["2016-08-24",26.1497,26.1954,25.8374,26.1726,113800.0],["2016-08-25",26.0888,26.5001,25.9212,26.4925,97600.0],["2016-08-26",26.4925,26.6982,25.9288,25.9822,88400.0],["2016-08-29",25.9745,26.2716,25.9288,26.1497,54900.0],["2016-08-30",26.1116,26.1726,25.8374,25.9517,80400.0],["2016-08-31",25.8679,26.1421,25.7613,26.0812,109700.0],["2016-09-01",26.1574,26.1726,25.8298,26.1421,73100.0],["2016-09-02",26.165,26.5763,26.1345,26.5763,72500.0],["2016-09-06",26.6068,26.9572,26.3402,26.8962,84100.0],["2016-09-07",27.0029,27.2466,26.7058,27.1857,147500.0],["2016-09-08",27.0029,27.3304,26.9724,27.2238,92400.0],["2016-09-09",27.0181,27.0181,26.1269,26.1497,88100.0],["2016-09-12",26.2335,26.6829,25.8984,26.6753,118000.0],["2016-09-13",26.6525,26.6906,26.0202,26.1421,108600.0],["2016-09-14",26.3249,26.4468,25.9212,26.0279,68000.0],["2016-09-15",25.9212,26.2031,25.8984,26.1497,61600.0],["2016-09-16",26.165,26.6601,25.9136,26.5763,242800.0],["2016-09-19",26.6372,26.9115,26.3173,26.9038,125500.0],["2016-09-20",27.0333,27.1933,26.7439,26.8429,65500.0],["2016-09-21",26.7743,27.3456,26.6601,27.3456,104500.0],["2016-09-22",27.4218,27.7417,27.0409,27.696,113700.0],["2016-09-23",27.5742,27.6351,27.3152,27.5208,67200.0],["2016-09-26",27.4218,27.6351,27.0638,27.3152,88600.0],["2016-09-27",27.2999,27.4827,26.8429,27.0105,84800.0],["2016-09-28",26.9191,27.1095,26.5763,26.881,106800.0],["2016-09-29",27.0562,27.0562,26.5077,26.5839,73600.0],["2016-09-30",26.7363,27.0181,26.1574,26.3478,123700.0],["2016-10-03",26.2792,26.2792,25.9441,26.0964,74200.0],["2016-10-04",26.0964,26.1497,25.4109,25.487,70400.0],["2016-10-05",25.5327,25.6927,25.388,25.4642,88900.0],["2016-10-06",25.388,25.7232,25.1976,25.5708,107200.0],["2016-10-07",25.6851,25.8755,25.3423,25.3652,60900.0],["2016-10-10",25.3652,25.7689,25.3652,25.7232,44800.0],["2016-10-11",25.5861,25.6318,25.2433,25.4033,72500.0],["2016-10-12",25.3195,25.8222,25.3195,25.7613,90600.0],["2016-10-13",25.6394,26.1954,25.5861,25.7308,87400.0],["2016-10-14",25.6851,26.0659,25.4566,25.5099,109400.0],["2016-10-17",25.6318,25.9365,25.6318,25.8222,51100.0],["2016-10-18",25.9365,26.2792,25.5937,26.0507,57200.0],["2016-10-19",26.1269,26.7743,26.1269,26.622,133900.0],["2016-10-20",26.5077,26.6982,26.4316,26.4316,75200.0],["2016-10-21",26.3173,26.6982,26.3173,26.6601,69000.0],["2016-10-24",26.6982,26.9648,26.622,26.9267,47500.0],["2016-10-25",26.8505,27.0029,26.6982,26.8124,59900.0],["2016-10-26",26.7743,26.9267,26.622,26.6601,73500.0],["2016-10-27",26.6601,26.9267,26.622,26.8124,41900.0],["2016-10-28",26.7362,27.0029,26.5839,26.8505,46200.0],["2016-10-31",26.8505,27.8027,26.8505,27.3837,110900.0],["2016-11-01",27.2695,27.4599,26.7743,26.8124,69100.0],["2016-11-02",26.7363,26.8201,26.0888,26.4316,82700.0],["2016-11-03",25.6699,26.5839,25.5175,26.3554,80900.0],["2016-11-04",26.2031,26.7743,25.9364,25.9364,84200.0],["2016-11-07",26.0507,27.1171,26.0507,27.0029,90500.0],["2016-11-08",27.079,27.3837,27.0029,27.1552,55400.0],["2016-11-09",26.3554,27.4218,25.7841,27.4218,125800.0],["2016-11-10",27.0476,27.5086,25.7029,26.9707,166800.0],["2016-11-11",26.9708,28.3923,26.7402,28.2386,197000.0],["2016-11-14",28.2386,28.3539,26.1639,27.9697,136700.0],["2016-11-15",27.9697,28.3616,27.8544,28.277,92100.0],["2016-11-16",28.1618,28.5844,28.0081,28.5844,104500.0],["2016-11-17",28.5075,29.007,28.3539,28.3923,106900.0],["2016-11-18",28.546,28.7765,28.2386,28.5844,101900.0],["2016-11-21",28.6612,28.8918,28.5076,28.8533,76700.0],["2016-11-22",28.9686,29.6601,28.7765,29.5833,86400.0],["2016-11-23",29.3144,29.5833,29.1991,29.3144,117300.0],["2016-11-25",29.4296,29.9291,29.4296,29.9291,30100.0],["2016-11-28",29.8522,30.5438,29.8522,30.3133,81500.0],["2016-11-29",30.3133,30.5438,29.8522,30.0443,80100.0],["2016-11-30",29.8522,30.0059,29.1914,29.468,57100.0],["2016-12-01",29.3912,29.8522,29.007,29.2759,83900.0],["2016-12-02",29.468,29.7754,29.2375,29.5449,54100.0],["2016-12-05",29.3912,29.8522,29.1607,29.8138,87000.0],["2016-12-06",29.737,30.0828,29.6601,29.8907,77400.0],["2016-12-07",30.1212,30.3517,29.8522,30.1596,107500.0],["2016-12-08",29.9291,31.4275,29.5756,31.389,132700.0],["2016-12-09",31.389,32.0806,31.1585,32.0422,119700.0],["2016-12-12",32.0422,32.6953,29.9291,30.2749,366700.0],["2016-12-13",30.3901,32.119,30.2749,31.8117,161100.0],["2016-12-14",31.9269,32.1959,31.0817,31.1969,81200.0],["2016-12-15",30.928,31.9653,30.928,31.9269,116100.0],["2016-12-16",32.0422,32.4187,31.6964,31.7348,405800.0],["2016-12-19",31.9269,32.0422,31.4121,31.7348,120400.0],["2016-12-20",31.6196,31.9653,31.6196,31.9269,98900.0],["2016-12-21",31.8501,32.0806,31.2354,31.2354,79100.0],["2016-12-22",31.3122,31.6196,31.0433,31.389,98900.0],["2016-12-23",31.3506,31.5043,31.22,31.4659,34600.0],["2016-12-27",31.3122,31.6964,31.2354,31.6195,39800.0],["2016-12-28",31.4275,31.5811,31.0048,31.3122,122800.0],["2016-12-29",31.389,31.6196,31.1969,31.5427,148100.0],["2016-12-30",31.6964,31.6964,31.2353,31.3506,73700.0],["2017-01-03",31.1201,31.1893,30.2749,30.5054,196400.0],["2017-01-04",30.467,31.3506,30.3517,31.2354,117600.0],["2017-01-05",31.2738,31.3122,30.8127,30.8127,74200.0],["2017-01-06",30.6975,30.9664,30.5438,30.6206,86600.0],["2017-01-09",30.5822,30.6053,29.7754,29.7754,98700.0],["2017-01-10",29.8138,29.8522,29.3912,29.7754,196400.0],["2017-01-11",29.737,29.9675,29.591,29.6601,149500.0],["2017-01-12",29.5833,29.6986,29.0377,29.1607,132500.0],["2017-01-13",29.1991,29.5449,28.9686,29.5065,171300.0],["2017-01-17",29.4296,29.7754,29.2375,29.3912,79500.0],["2017-01-18",29.3912,29.6601,29.1991,29.468,81300.0],["2017-01-19",29.4296,29.4296,28.8533,28.9302,58000.0],["2017-01-20",28.8917,29.3528,28.6996,28.9302,88300.0],["2017-01-23",28.7765,29.0838,28.546,28.7381,85400.0],["2017-01-24",28.7381,29.5833,28.4691,29.468,100300.0],["2017-01-25",29.5833,30.3133,29.1607,29.5833,180400.0],["2017-01-26",29.6601,29.6986,29.2375,29.468,90300.0],["2017-01-27",29.3528,29.6601,29.1223,29.3144,68600.0],["2017-01-30",29.2759,29.2759,28.6996,28.7381,82100.0],["2017-01-31",28.5844,29.1223,28.5844,29.0838,117000.0],["2017-02-01",29.1607,29.2375,28.7381,28.7765,59400.0],["2017-02-02",28.7381,29.1607,28.6996,29.1223,104700.0],["2017-02-03",29.2375,30.0059,29.1607,29.8907,102600.0],["2017-02-06",29.7754,29.8522,29.0838,29.1223,88500.0],["2017-02-07",29.1991,30.1596,29.1223,29.3144,124700.0],["2017-02-08",29.2375,30.1596,29.1991,29.2759,84500.0],["2017-02-09",29.2375,29.6601,29.0454,29.2375,111900.0],["2017-02-10",29.2375,29.8138,29.1761,29.6986,62200.0],["2017-02-13",29.869,29.9852,29.5204,29.6366,82100.0],["2017-02-14",29.4816,29.6366,29.1794,29.5591,97200.0],["2017-02-15",29.2879,29.4429,28.978,29.3654,61300.0],["2017-02-16",29.2492,29.5591,29.1717,29.4816,55100.0],["2017-02-17",29.5204,29.5204,29.0942,29.2492,80700.0],["2017-02-21",29.2492,29.5591,29.0942,29.5591,95000.0],["2017-02-22",29.5591,29.5591,29.1717,29.3267,55300.0],["2017-02-23",29.3266,29.5978,29.0167,29.4041,173400.0],["2017-02-24",29.2492,29.7915,29.2492,29.6366,85500.0],["2017-02-27",29.5591,29.7528,29.4041,29.6366,80800.0],["2017-02-28",29.4816,29.5591,28.978,29.1329,137200.0],["2017-03-01",29.1717,29.7915,29.1717,29.6366,81700.0],["2017-03-02",29.4429,29.9853,29.3267,29.8303,123200.0],["2017-03-03",29.8303,29.869,29.1329,29.4041,87300.0],["2017-03-06",29.2879,29.5204,29.1717,29.2104,47400.0],["2017-03-07",29.2492,29.8535,29.1717,29.2104,59900.0],["2017-03-08",29.2104,29.2104,28.3194,28.3426,83700.0],["2017-03-09",28.3581,28.5518,28.0095,28.0482,53200.0],["2017-03-10",28.2032,28.4744,27.9707,28.3581,81400.0],["2017-03-13",28.1257,28.4744,28.1257,28.2032,88700.0],["2017-03-14",28.0095,28.1644,27.8158,27.8933,61200.0],["2017-03-15",27.932,28.6681,27.932,28.5518,83700.0],["2017-03-16",28.5518,28.5518,28.0095,28.2032,72000.0],["2017-03-17",27.9707,28.6293,27.8932,28.3194,239600.0],["2017-03-20",28.3194,28.5131,27.8778,28.0095,90200.0],["2017-03-21",28.1257,28.3194,27.8545,27.8933,85900.0],["2017-03-22",27.8545,28.2032,27.6221,27.8933,79900.0],["2017-03-23",27.8158,28.5131,27.8158,28.1644,65100.0],["2017-03-24",28.7455,29.7915,28.6681,29.1717,265000.0],["2017-03-27",29.0167,29.869,29.0167,29.6366,143500.0],["2017-03-28",29.5591,29.9853,29.3267,29.5978,182900.0],["2017-03-29",29.5204,29.7915,29.3576,29.5204,203200.0],["2017-03-30",29.4816,29.6753,29.2879,29.5591,112200.0],["2017-03-31",29.4816,29.9078,29.3267,29.3654,183900.0],["2017-04-03",29.3654,29.7141,29.0942,29.6366,206900.0],["2017-04-04",29.5203,29.7915,29.2724,29.4041,121500.0],["2017-04-05",29.5591,29.7141,29.1717,29.2879,103200.0],["2017-04-06",29.3267,29.4816,29.133,29.3654,89400.0],["2017-04-07",29.2879,29.7141,29.2879,29.3654,126200.0],["2017-04-10",29.3266,29.4429,29.0555,29.4041,80400.0],["2017-04-11",29.3266,29.7528,29.3266,29.7141,82600.0],["2017-04-12",29.2492,29.8303,29.2492,29.6366,74700.0],["2017-04-13",29.5204,29.6366,29.2879,29.3267,80900.0],["2017-04-17",29.3654,29.7915,29.1407,29.7528,70400.0],["2017-04-18",29.5978,30.0085,29.5204,29.9852,120000.0],["2017-04-19",30.0627,30.2177,29.6753,29.7915,97400.0],["2017-04-20",29.8303,30.2177,29.7296,30.1015,115200.0],["2017-04-21",30.1402,30.4889,29.9078,30.3339,128600.0],["2017-04-24",30.6826,30.8375,30.2177,30.6438,95500.0],["2017-04-25",30.7601,30.9925,30.2564,30.7213,149700.0],["2017-04-26",30.7213,31.3799,30.6051,31.1087,155100.0],["2017-04-27",31.1475,31.5349,30.9925,30.9925,78100.0],["2017-04-28",30.9925,30.9925,30.5276,30.6051,119700.0],["2017-05-01",30.7213,30.7213,30.2564,30.4501,115400.0],["2017-05-02",30.4501,31.3024,30.4501,30.6051,132000.0],["2017-05-03",30.3727,30.4114,29.6986,29.9078,131200.0],["2017-05-04",29.869,29.9078,29.3654,29.6753,91200.0],["2017-05-05",29.6753,30.024,29.4816,29.7141,137600.0],["2017-05-08",29.7141,29.869,29.2104,29.5591,90000.0],["2017-05-09",29.4816,29.6211,29.0167,29.0555,105900.0],["2017-05-10",29.0555,29.2724,28.978,29.0942,80400.0],["2017-05-11",29.0317,29.188,28.8363,29.1098,75900.0],["2017-05-12",28.9926,29.3052,28.9926,29.1489,86000.0],["2017-05-15",29.1098,29.3833,29.0708,29.3052,100300.0],["2017-05-16",29.2661,29.3443,29.0161,29.0317,53800.0],["2017-05-17",28.8363,29.1489,28.7191,28.8754,131400.0],["2017-05-18",28.7582,29.1489,28.4847,28.9535,100000.0],["2017-05-19",28.8754,29.3443,28.8754,29.3443,143700.0],["2017-05-22",29.2661,29.6959,29.1489,29.6959,91500.0],["2017-05-23",29.8522,30.4774,29.8522,30.3993,155900.0],["2017-05-24",30.4383,30.8682,30.4383,30.8682,179200.0],["2017-05-25",30.9463,31.298,30.8291,31.1417,146300.0],["2017-05-26",31.1807,31.1807,30.9463,31.0244,57400.0],["2017-05-30",30.9463,31.1417,30.7509,31.0244,57300.0],["2017-05-31",31.0635,31.4074,30.8682,31.2198,87100.0],["2017-06-01",31.2589,31.4542,30.8291,31.4152,87800.0],["2017-06-02",31.4933,32.0403,31.4777,31.884,114400.0],["2017-06-05",31.6887,31.8841,31.5715,31.5715,92300.0],["2017-06-06",31.4542,31.6496,31.1495,31.4152,117200.0],["2017-06-07",31.6496,31.8841,31.4152,31.845,81700.0],["2017-06-08",31.7668,32.0013,31.1807,31.884,92300.0],["2017-06-09",31.9231,32.6265,31.5871,32.5092,113300.0],["2017-06-12",32.4702,32.7828,32.0013,32.4311,122700.0],["2017-06-13",32.4702,32.5483,32.0013,32.4702,77500.0],["2017-06-14",32.4311,32.5874,32.0013,32.3139,73000.0],["2017-06-15",31.9622,32.4311,31.9622,32.392,52900.0],["2017-06-16",32.0794,32.6265,32.0794,32.392,284700.0],["2017-06-19",32.5483,32.5483,32.1576,32.2357,53700.0],["2017-06-20",32.2357,32.2357,31.845,31.9622,82600.0],["2017-06-21",32.0013,32.0794,31.6496,31.7668,84600.0],["2017-06-22",31.7668,32.392,31.7668,32.2748,83300.0],["2017-06-23",32.2748,32.5092,31.9622,31.9622,202600.0],["2017-06-26",32.0794,32.2357,31.845,32.0013,95700.0],["2017-06-27",31.8841,31.9231,31.337,31.4543,107700.0],["2017-06-28",31.6496,32.0013,31.4152,31.5324,136200.0],["2017-06-29",31.5324,31.5324,30.9463,31.2198,109700.0],["2017-06-30",31.1807,31.3761,30.9072,30.9463,86900.0],["2017-07-03",31.0244,31.2198,30.8681,31.0635,46600.0],["2017-07-05",31.1026,31.5324,30.3602,30.9072,108400.0],["2017-07-06",30.7509,30.8291,30.4774,30.5946,79100.0],["2017-07-07",30.6728,31.0244,30.5556,30.8291,68400.0],["2017-07-10",30.8291,31.0635,30.5556,30.5556,72300.0],["2017-07-11",30.5165,30.79,30.282,30.6337,83600.0],["2017-07-12",30.79,31.3761,30.6728,31.0244,70200.0],["2017-07-13",30.9854,30.9854,30.4774,30.6728,48300.0],["2017-07-14",30.6728,31.0244,30.4383,30.8291,143400.0],["2017-07-17",30.8291,30.9854,30.5165,30.8682,117600.0],["2017-07-18",30.7118,30.9854,30.5556,30.8291,60500.0],["2017-07-19",30.9463,31.1807,30.79,31.0635,40200.0],["2017-07-20",31.1417,31.6496,30.6728,31.4933,61200.0],["2017-07-21",31.7278,31.845,31.4152,31.7668,87200.0],["2017-07-24",31.7278,31.7669,31.1026,31.2198,71300.0],["2017-07-25",31.2589,31.4933,31.2198,31.3605,73400.0],["2017-07-26",31.2198,31.5324,31.1417,31.298,147900.0],["2017-07-27",31.337,31.6496,31.337,31.4543,70000.0],["2017-07-28",31.4152,31.5324,31.1026,31.4933,66200.0],["2017-07-31",31.5324,31.7278,31.1964,31.6106,55700.0],["2017-08-01",31.6496,31.7278,31.4933,31.5715,131600.0],["2017-08-02",31.6106,31.634,31.298,31.4543,60500.0],["2017-08-03",31.4152,31.7668,31.2198,31.7668,67800.0],["2017-08-04",31.7278,31.9622,31.4933,31.6106,58900.0],["2017-08-07",31.6496,31.8841,31.4933,31.6496,54000.0],["2017-08-08",32.0404,33.0172,31.8606,32.7828,105600.0],["2017-08-09",32.5874,32.7046,31.8841,32.0013,70200.0],["2017-08-10",32.0013,32.7046,32.0013,32.5092,91200.0],["2017-08-11",32.6037,32.6037,32.1706,32.4462,72400.0],["2017-08-14",32.4462,33.155,32.4462,33.155,86200.0],["2017-08-15",33.155,33.2338,32.9581,32.9975,34900.0],["2017-08-16",32.8794,33.1944,32.7061,33.0763,59000.0],["2017-08-17",32.9188,33.2338,32.5644,32.6431,62200.0],["2017-08-18",32.4462,32.8006,32.4305,32.6431,73900.0],["2017-08-21",32.6038,33.2732,32.5644,33.0763,64500.0],["2017-08-22",33.1156,33.3519,32.9109,33.3125,66400.0],["2017-08-23",33.2338,33.2338,32.84,33.0369,90300.0],["2017-08-24",33.0369,33.155,32.7613,32.84,90900.0],["2017-08-25",32.8006,33.155,32.8006,32.9975,56700.0],["2017-08-28",32.9581,33.2338,32.8006,32.9581,52400.0],["2017-08-29",32.9975,33.155,32.8006,32.9188,64200.0],["2017-08-30",32.9581,32.9975,32.4856,32.525,56400.0],["2017-08-31",32.6825,33.2338,32.5959,32.9188,71300.0],["2017-09-01",32.9975,33.155,32.84,33.1157,52300.0],["2017-09-05",32.9975,33.2731,32.9266,32.9581,55700.0],["2017-09-06",32.9975,33.3125,32.9581,33.1157,58200.0],["2017-09-07",33.2338,33.8244,32.9739,33.5882,100900.0],["2017-09-08",33.5094,33.8244,33.155,33.7063,65000.0],["2017-09-11",33.7457,34.0607,33.6512,34.0213,92700.0],["2017-09-12",34.1,34.1,32.9818,33.155,60300.0],["2017-09-13",33.2338,33.344,32.7612,33.1944,67800.0],["2017-09-14",33.2338,33.5488,32.9581,33.5488,51500.0],["2017-09-15",33.6669,33.9032,33.4779,33.8638,213500.0],["2017-09-18",33.9426,34.0213,33.6275,33.785,62300.0],["2017-09-19",33.785,33.9426,33.5488,33.9032,58000.0],["2017-09-20",33.9032,34.1394,33.5488,33.8244,122300.0],["2017-09-21",33.8638,34.1001,33.7457,33.8638,58600.0],["2017-09-22",33.8244,33.9819,33.5882,33.7063,59000.0],["2017-09-25",33.6275,34.0607,33.5488,33.9819,57900.0],["2017-09-26",34.0607,34.4151,33.8638,34.1394,77300.0],["2017-09-27",34.1394,34.8482,33.8638,34.6907,125100.0],["2017-09-28",34.6907,35.0451,34.2576,34.8876,67800.0],["2017-09-29",34.8482,34.8482,34.1001,34.1394,79500.0],["2017-10-02",34.1394,35.0451,34.1394,35.0057,66100.0],["2017-10-03",34.9663,35.0057,34.6907,34.927,65800.0],["2017-10-04",34.9663,35.3601,34.8482,35.242,44400.0],["2017-10-05",35.242,35.3995,34.9112,35.3207,51900.0],["2017-10-06",35.1632,35.3207,34.9663,35.2813,43600.0],["2017-10-09",35.2813,35.3601,34.8482,34.9663,63900.0],["2017-10-10",35.0845,35.5964,35.0845,35.5964,71500.0],["2017-10-11",35.6357,35.8326,35.3995,35.6357,64500.0],["2017-10-12",35.7145,35.9114,35.6357,35.7933,39700.0],["2017-10-13",35.7933,36.0689,35.4782,35.6751,60300.0],["2017-10-16",35.5176,35.9901,35.242,35.5176,85600.0],["2017-10-17",35.5176,36.0295,35.4389,35.6357,48600.0],["2017-10-18",35.6751,36.187,35.557,36.0689,51400.0],["2017-10-19",36.0689,36.3445,35.8326,36.187,49300.0],["2017-10-20",36.3839,36.9745,36.3445,36.502,68900.0],["2017-10-23",36.5414,36.6202,36.1319,36.3445,52300.0],["2017-10-24",36.3839,36.6595,36.0295,36.3051,88600.0],["2017-10-25",36.2658,36.6595,35.9114,36.2264,80000.0],["2017-10-26",36.4626,36.8958,36.3051,36.3839,75900.0],["2017-10-27",36.4233,37.0139,36.2658,36.9352,87700.0],["2017-10-30",36.7383,36.817,35.7932,36.0295,72100.0],["2017-10-31",36.1082,36.5414,36.0689,36.187,79600.0],["2017-11-01",36.3839,36.4469,35.4389,35.9901,69000.0],["2017-11-02",36.3445,37.3683,35.9114,36.7776,78700.0],["2017-11-03",36.817,37.0533,36.1713,36.3051,91900.0],["2017-11-06",36.3445,36.6201,35.4782,36.1476,90100.0],["2017-11-07",36.1082,36.4626,35.8326,36.1476,54400.0],["2017-11-08",35.9507,36.2264,35.557,36.1476,58500.0],["2017-11-09",35.7932,36.2264,35.0057,36.0689,68900.0],["2017-11-10",36.0295,36.187,35.7381,35.9114,51700.0],["2017-11-13",35.872,36.187,35.872,36.1476,35700.0],["2017-11-14",36.1238,37.1945,36.1238,37.1548,86900.0],["2017-11-15",36.8772,36.8772,36.0842,36.1635,381500.0],["2017-11-16",36.1635,36.7979,36.1238,36.3618,93700.0],["2017-11-17",36.1635,36.5204,36.0049,36.4411,53500.0],["2017-11-20",36.3221,36.4014,36.0445,36.3618,78000.0],["2017-11-21",36.5204,37.2738,36.4807,37.2341,93100.0],["2017-11-22",37.1945,37.3531,36.0763,36.8376,87700.0],["2017-11-24",37.0359,37.2341,36.6393,36.9962,39200.0],["2017-11-27",37.0359,37.3531,36.6235,37.2341,53700.0],["2017-11-28",37.2341,37.9479,37.1945,37.8686,187200.0],["2017-11-29",37.9082,38.5823,37.8131,38.3841,91700.0],["2017-11-30",38.3841,38.503,38.0589,38.3048,102200.0],["2017-12-01",38.2651,38.3841,37.1945,37.9875,74700.0],["2017-12-04",38.2651,38.5823,37.6307,37.7893,45400.0],["2017-12-05",37.7893,37.7893,37.0755,37.0755,93600.0],["2017-12-06",37.1152,37.9479,37.1152,37.4721,121200.0],["2017-12-07",37.591,37.591,37.1152,37.4324,91400.0],["2017-12-08",37.3134,37.3927,36.9565,37.0755,86900.0],["2017-12-11",37.1152,37.2738,36.56,36.798,132200.0],["2017-12-12",36.9169,36.9169,36.0049,36.0445,80100.0],["2017-12-13",36.0445,36.8376,36.0445,36.2825,88400.0],["2017-12-14",36.2824,36.2824,35.4497,35.6083,132400.0],["2017-12-15",35.6084,36.5997,35.6084,36.3221,259600.0],["2017-12-18",36.4014,36.7186,35.9256,35.9652,73900.0],["2017-12-19",36.0445,36.3618,35.1325,35.1722,92900.0],["2017-12-20",35.3308,35.767,35.1325,35.1325,71000.0],["2017-12-21",35.1325,35.4497,34.9343,34.9343,50900.0],["2017-12-22",34.9739,35.4101,34.9739,35.2118,51900.0],["2017-12-26",35.1722,35.4101,34.9343,34.9343,38100.0],["2017-12-27",34.8549,35.648,34.3395,35.3308,79400.0],["2017-12-28",35.4101,35.8066,35.1722,35.6877,132400.0],["2017-12-29",35.8859,35.8859,35.2118,35.2515,88100.0],["2018-01-02",35.2118,35.648,34.3633,34.736,89100.0],["2018-01-03",34.6963,34.8946,34.0619,34.1412,77600.0],["2018-01-04",34.1808,34.617,33.8636,33.8636,73000.0],["2018-01-05",34.0619,34.2998,33.8636,33.9429,59700.0],["2018-01-08",33.3085,34.0222,29.0656,33.6257,98200.0],["2018-01-09",33.4671,33.4671,32.3965,32.5947,114000.0],["2018-01-10",32.3171,32.5947,32.0396,32.3568,150000.0],["2018-01-11",32.2775,32.9516,32.2775,32.912,81700.0],["2018-01-12",32.8327,33.1895,32.5947,32.793,71500.0],["2018-01-16",32.793,33.8636,32.793,33.4274,202900.0],["2018-01-17",33.5464,33.705,33.1895,33.5861,82500.0],["2018-01-18",33.4671,33.5861,32.7137,32.9516,78100.0],["2018-01-19",32.912,33.5861,32.8485,33.3481,141700.0],["2018-01-22",33.4274,33.586,33.1895,33.1895,76400.0],["2018-01-23",33.1895,33.9826,33.1895,33.824,72000.0],["2018-01-24",33.8636,33.9826,33.2688,33.3878,119200.0],["2018-01-25",33.4275,33.9429,33.3878,33.7843,55800.0],["2018-01-26",33.9826,33.9826,32.9516,33.1499,130700.0],["2018-01-29",33.1499,33.2688,32.6344,33.0706,83300.0],["2018-01-30",33.0309,33.7447,32.9754,33.4671,123800.0],["2018-01-31",33.6654,33.8636,33.2292,33.7843,119200.0],["2018-02-01",33.7447,33.9826,33.3481,33.5861,113100.0],["2018-02-02",33.4274,33.5068,32.9913,33.3085,67300.0],["2018-02-05",33.3481,33.5464,31.9999,32.0396,111500.0],["2018-02-06",31.8413,32.1585,30.9293,31.6589,179400.0],["2018-02-07",31.5638,32.2775,31.4844,31.8413,110500.0],["2018-02-08",31.881,32.3965,31.6034,31.6827,206500.0],["2018-02-09",31.8017,32.9516,31.8017,32.7533,173100.0],["2018-02-12",32.8327,32.8327,31.7224,32.4758,109600.0],["2018-02-13",33.2688,34.4584,32.1585,33.0309,108600.0],["2018-02-14",32.6991,32.939,32.2994,32.4593,93400.0],["2018-02-15",32.4193,33.2588,32.4193,33.2188,94000.0],["2018-02-16",33.1388,33.8184,33.1388,33.6185,121600.0],["2018-02-20",33.4986,33.4986,32.939,33.0589,86200.0],["2018-02-21",33.0989,33.4986,32.7391,32.7391,67400.0],["2018-02-22",32.859,33.1388,32.6591,32.6991,79000.0],["2018-02-23",32.939,33.5786,32.899,33.5786,53100.0],["2018-02-26",33.5386,33.6025,33.0189,33.1788,51700.0],["2018-02-27",33.1788,33.6185,32.4992,32.5792,69100.0],["2018-02-28",32.5792,33.1788,31.7797,31.8197,151100.0],["2018-03-01",31.8597,32.3793,31.6998,31.8996,94100.0],["2018-03-02",31.8197,32.2994,31.7797,31.9796,92700.0],["2018-03-05",31.8597,32.6592,31.8197,32.4593,116400.0],["2018-03-06",32.5392,32.6592,31.9396,32.2594,86400.0],["2018-03-07",32.2594,32.6591,31.9396,32.5792,79800.0],["2018-03-08",32.7791,33.3387,32.6192,33.1388,155700.0],["2018-03-09",33.2188,33.6185,32.939,33.4187,67500.0],["2018-03-12",33.6185,33.9383,33.5226,33.8984,71300.0],["2018-03-13",34.0183,34.2581,33.5786,33.7784,60200.0],["2018-03-14",33.9783,34.1782,33.6585,33.9783,64700.0],["2018-03-15",33.8584,34.2581,33.6585,34.2182,191100.0],["2018-03-16",34.1782,34.7378,34.0183,34.6579,178500.0],["2018-03-19",34.538,34.7378,34.1782,34.538,76400.0],["2018-03-20",34.6179,34.8577,34.3381,34.498,77500.0],["2018-03-21",34.5779,35.0976,34.458,34.7778,60300.0],["2018-03-22",34.7378,35.6173,34.3781,34.7778,78300.0],["2018-03-23",34.6978,35.1775,33.9783,33.9783,89800.0],["2018-03-26",34.3381,34.9777,33.8984,34.3781,100400.0],["2018-03-27",34.5779,35.0576,34.2821,34.7778,91600.0],["2018-03-28",34.8178,34.9377,34.522,34.6978,90900.0],["2018-03-29",34.8977,35.1775,34.5779,34.6579,97800.0],["2018-04-02",34.6978,34.8178,33.8184,34.1782,132400.0],["2018-04-03",34.2981,34.8577,34.1382,34.538,121600.0],["2018-04-04",34.418,34.7778,33.8184,34.6579,64800.0],["2018-04-05",34.8178,35.2575,34.3381,35.2175,66900.0],["2018-04-06",35.1775,35.2575,34.6179,34.8178,80800.0],["2018-04-09",34.6979,35.0976,34.2981,34.8178,59900.0],["2018-04-10",34.9777,35.1376,34.6579,34.9377,137000.0],["2018-04-11",34.8977,35.0176,34.3781,34.6978,74500.0],["2018-04-12",34.7378,34.7378,33.8584,34.0183,60800.0],["2018-04-13",34.0982,34.378,34.0183,34.1782,51500.0],["2018-04-16",34.2182,34.6979,34.1782,34.6179,187600.0],["2018-04-17",34.6579,35.2175,34.5379,35.0976,43800.0],["2018-04-18",35.1775,35.4574,34.8577,34.8577,62700.0],["2018-04-19",34.8577,34.9377,34.538,34.8178,48300.0],["2018-04-20",34.6179,34.9777,34.5779,34.9377,66100.0],["2018-04-23",34.9377,35.4174,34.8178,35.0176,58200.0],["2018-04-24",35.0976,35.4973,34.9777,35.4174,53500.0],["2018-04-25",35.3774,35.6972,35.0416,35.1775,60200.0],["2018-04-26",35.3374,35.5773,35.0576,35.4973,54000.0],["2018-04-27",35.4973,35.7772,35.4973,35.6572,37200.0],["2018-04-30",35.7372,35.8571,35.0416,35.0576,65500.0],["2018-05-01",34.9777,35.1376,34.7778,35.0576,44000.0],["2018-05-02",34.9777,35.1376,34.7378,35.0176,48400.0],["2018-05-03",34.9377,35.4733,34.6978,35.2575,44200.0],["2018-05-04",35.2575,35.6972,35.0176,35.4574,51500.0],["2018-05-07",35.4973,35.7612,35.0816,35.5773,54200.0],["2018-05-08",35.8171,35.9371,34.0982,35.0976,161800.0],["2018-05-09",35.3374,35.3774,34.0183,34.6978,94700.0],["2018-05-10",34.8178,35.6333,34.8178,35.4574,97600.0],["2018-05-11",35.5373,35.7772,35.3374,35.3774,83000.0],["2018-05-14",35.607,35.607,34.9625,35.0028,55700.0],["2018-05-15",35.0028,35.2848,34.882,35.0431,81200.0],["2018-05-16",35.1639,35.2445,34.8497,35.1236,78500.0],["2018-05-17",35.0431,35.3653,35.0028,35.1236,70300.0],["2018-05-18",35.325,35.7278,35.1075,35.6473,94500.0],["2018-05-21",35.8084,36.4529,35.2848,36.2112,119200.0],["2018-05-22",36.2918,36.7348,35.7681,36.4529,122900.0],["2018-05-23",36.5737,37.0973,36.5334,36.896,87200.0],["2018-05-24",36.9362,37.5807,36.8959,37.5001,71000.0],["2018-05-25",37.5001,37.7418,37.2585,37.5404,103400.0],["2018-05-29",37.5807,38.0641,37.2987,38.0641,86500.0],["2018-05-30",38.064,38.9502,38.0077,38.7488,110600.0],["2018-05-31",37.4599,38.483,36.6543,37.2182,259200.0],["2018-06-01",37.1376,37.2746,36.3723,36.6946,146600.0],["2018-06-04",36.6945,36.9362,36.4932,36.8154,111700.0],["2018-06-05",36.8557,36.8959,36.4932,36.8154,67900.0],["2018-06-06",36.7751,36.8557,36.1306,36.4126,96400.0],["2018-06-07",36.5334,37.6451,36.4126,37.0571,155200.0],["2018-06-08",37.2182,37.3793,36.614,36.614,72200.0],["2018-06-11",36.8154,37.0087,36.0904,36.4126,171300.0],["2018-06-12",36.3723,36.8154,36.2918,36.614,58500.0],["2018-06-13",36.7751,36.8959,36.3723,36.7348,96700.0],["2018-06-14",36.8557,37.5404,36.8154,37.5001,108400.0],["2018-06-15",37.4599,37.7015,37.1376,37.2987,225800.0],["2018-06-18",37.2584,37.6612,37.2182,37.6612,90900.0],["2018-06-19",37.621,38.1043,37.4599,38.0641,133000.0],["2018-06-20",38.1446,38.7488,37.9029,38.7085,85900.0],["2018-06-21",38.7488,38.9905,38.4346,38.6682,83400.0],["2018-06-22",38.7488,39.1919,38.5474,38.9502,232500.0],["2018-06-25",38.9905,39.1919,38.2654,39.1113,82100.0],["2018-06-26",38.9905,39.2724,38.7891,39.0308,88600.0],["2018-06-27",38.9099,39.1113,38.7085,38.7488,176900.0],["2018-06-28",38.7891,39.2724,38.4668,38.5071,101400.0],["2018-06-29",38.5877,38.6682,38.1043,38.346,121500.0],["2018-07-02",38.2655,38.8294,38.1446,38.8294,51800.0],["2018-07-03",38.7891,39.2724,38.6682,39.1919,68700.0],["2018-07-05",39.353,39.7155,39.071,39.7155,93000.0],["2018-07-06",39.7961,40.078,39.5141,39.9572,79300.0],["2018-07-09",39.9975,39.9975,38.4104,38.5474,48100.0],["2018-07-10",38.5474,38.9099,38.2654,38.8696,46300.0],["2018-07-11",38.8696,39.353,38.4266,38.9905,48300.0],["2018-07-12",39.1113,39.1113,38.6682,39.1113,46100.0],["2018-07-13",39.1113,39.353,38.8696,38.9905,44400.0],["2018-07-16",38.9502,38.9905,38.628,38.9502,65500.0],["2018-07-17",39.0308,39.2724,38.7085,39.0308,57100.0],["2018-07-18",38.8294,38.9502,38.3863,38.5877,70000.0],["2018-07-19",38.5474,39.3127,38.5474,39.1113,59200.0],["2018-07-20",39.071,39.2724,38.8294,38.9905,52500.0],["2018-07-23",38.9099,38.9905,38.4668,38.5877,43700.0],["2018-07-24",38.6682,38.6682,38.0641,38.4669,64400.0],["2018-07-25",38.3863,38.6682,38.346,38.5877,62900.0],["2018-07-26",38.7488,39.4336,38.7488,39.2724,49200.0],["2018-07-27",39.3127,39.353,37.8627,38.628,58000.0],["2018-07-30",38.5877,38.8696,38.0721,38.346,52300.0],["2018-07-31",38.4669,39.0308,38.4266,38.9905,64600.0],["2018-08-01",38.9502,38.9502,38.1446,38.5474,55900.0],["2018-08-02",38.5071,38.8294,38.3057,38.8294,48300.0],["2018-08-03",38.8696,38.9502,38.5393,38.9099,60200.0],["2018-08-06",38.9502,39.2724,38.9502,39.1919,31600.0],["2018-08-07",39.1919,39.353,38.628,39.071,43800.0],["2018-08-08",39.0308,39.0308,38.4668,38.8696,85100.0],["2018-08-09",38.9905,39.2322,38.9341,39.1113,33100.0],["2018-08-10",39.071,39.4738,39.0308,39.0308,24000.0],["2018-08-13",39.071,39.1516,38.6683,39.071,47400.0],["2018-08-14",39.0589,39.7078,39.0589,39.5861,37800.0],["2018-08-15",39.7484,39.8701,39.3022,39.3428,44700.0],["2018-08-16",39.3833,40.0323,39.3428,39.9917,43200.0],["2018-08-17",39.8701,40.2351,39.7078,40.154,43300.0],["2018-08-20",40.2757,40.3568,39.8295,39.9106,101000.0],["2018-08-21",39.9512,40.1134,39.6267,39.9917,95400.0],["2018-08-22",39.9512,40.0323,39.3834,39.5456,50700.0],["2018-08-23",39.5456,39.8457,39.3428,39.3833,33900.0],["2018-08-24",39.3833,39.6673,39.1806,39.5861,105000.0],["2018-08-27",39.7078,39.7078,38.9372,39.0183,56800.0],["2018-08-28",39.14,39.14,38.6533,38.6938,38700.0],["2018-08-29",38.7344,39.2211,38.7344,39.1805,104400.0],["2018-08-30",39.1806,39.1806,38.9778,39.0183,62500.0],["2018-08-31",38.9777,39.2211,38.7344,38.8561,40000.0],["2018-09-04",38.775,39.0183,38.1666,38.4099,48500.0],["2018-09-05",38.4505,39.1805,38.4099,39.14,41700.0],["2018-09-06",39.2617,39.8701,38.9372,39.7078,75500.0],["2018-09-07",39.6267,39.7889,39.3022,39.6673,49200.0],["2018-09-10",39.7889,40.0323,39.6267,39.8295,55200.0],["2018-09-11",39.8701,39.9512,39.3752,39.5456,42800.0],["2018-09-12",39.5456,39.6267,39.1805,39.1805,47900.0],["2018-09-13",39.3428,39.5456,38.9777,39.4645,35100.0],["2018-09-14",39.3833,39.7484,39.2211,39.4239,32600.0],["2018-09-17",39.4239,39.5862,39.3022,39.5456,33500.0],["2018-09-18",39.6267,39.6267,39.3022,39.3022,36800.0],["2018-09-19",39.3022,39.3428,38.0043,38.1666,75400.0],["2018-09-20",38.2477,38.5721,38.126,38.3694,55300.0],["2018-09-21",38.3288,39.1805,38.2071,39.0589,235900.0],["2018-09-24",38.9372,39.14,38.4505,38.8561,73000.0],["2018-09-25",38.9778,39.0508,38.5316,38.6533,55200.0],["2018-09-26",38.7344,38.8804,38.0854,38.2071,76600.0],["2018-09-27",38.126,38.7344,38.126,38.4099,41000.0],["2018-09-28",38.491,39.14,38.491,38.8561,87100.0],["2018-10-01",38.8399,39.3022,38.1341,38.199,56100.0],["2018-10-02",38.1666,38.7182,38.1666,38.6208,44200.0],["2018-10-03",38.6289,38.8642,38.1098,38.2152,41200.0],["2018-10-04",38.126,38.4829,37.8826,38.1179,72000.0],["2018-10-05",38.126,38.7101,38.1098,38.5397,46800.0],["2018-10-08",38.5316,39.1643,38.3856,39.0264,48600.0],["2018-10-09",38.8074,39.5375,38.8074,39.2536,96200.0],["2018-10-10",39.2779,39.5212,38.4586,38.5965,78500.0],["2018-10-11",38.3856,38.8804,37.3554,37.4365,103000.0],["2018-10-12",37.7285,38.3531,36.4549,36.6496,107600.0],["2018-10-15",36.6415,37.0228,36.4144,36.674,67200.0],["2018-10-16",36.6334,37.6474,36.3576,37.5663,58200.0],["2018-10-17",37.5582,37.6636,37.0147,37.4608,87600.0],["2018-10-18",37.4852,37.6717,37.0633,37.3716,68000.0],["2018-10-19",37.2824,38.0936,37.2824,37.7853,49000.0],["2018-10-22",37.7772,38.0124,37.3797,37.5744,38300.0],["2018-10-23",37.5338,37.7042,36.8524,37.1282,62200.0],["2018-10-24",37.0958,37.5176,36.8119,36.9417,202500.0],["2018-10-25",37.0958,37.1201,36.5442,36.9335,84500.0],["2018-10-26",36.8443,37.4203,36.7145,37.2418,74900.0],["2018-10-29",37.4365,38.2152,37.0877,37.4933,52400.0],["2018-10-30",37.5014,37.8745,36.9498,37.6717,65000.0],["2018-10-31",37.6961,37.6961,36.4712,36.5604,80700.0],["2018-11-01",36.5685,36.7632,36.098,36.317,61300.0],["2018-11-02",36.5198,36.528,35.8709,36.4468,40800.0],["2018-11-05",36.5198,37.0309,36.5117,36.5766,59400.0],["2018-11-06",38.5722,38.8885,36.8119,38.4992,76600.0],["2018-11-07",38.7101,38.9453,38.4018,38.9453,54300.0],["2018-11-08",38.9777,39.3266,38.5478,39.286,51800.0],["2018-11-09",39.2941,39.4645,38.8561,39.2698,41100.0],["2018-11-12",38.7668,39.4807,38.6695,38.7101,55100.0],["2018-11-13",38.8074,39.1481,38.4018,38.7587,75700.0],["2018-11-14",38.9017,39.4164,38.4197,38.6811,48500.0],["2018-11-15",38.6648,39.2775,38.338,39.0079,44800.0],["2018-11-16",39.0733,39.5226,38.8282,39.5144,69500.0],["2018-11-19",39.4327,39.5797,38.5749,38.9916,38400.0],["2018-11-20",38.6811,39.1059,38.6076,38.6975,48900.0],["2018-11-21",38.7465,39.1223,38.4687,38.5994,38400.0],["2018-11-23",38.5913,39.2775,38.5913,38.8854,19400.0],["2018-11-26",38.5831,39.0896,38.4034,38.9344,60500.0],["2018-11-27",38.9344,39.2366,38.6484,38.8445,39500.0],["2018-11-28",38.8445,39.9147,38.8445,39.9065,98600.0],["2018-11-29",39.8983,39.9392,39.2366,39.498,52000.0],["2018-11-30",39.5797,40.1434,39.4735,39.9637,106100.0],["2018-12-03",40.029,40.4375,38.9344,40.4048,70100.0],["2018-12-04",40.4457,40.6336,38.9834,39.1141,76400.0],["2018-12-06",39.1386,39.6696,38.7465,39.5716,81100.0],["2018-12-07",39.6042,40.1352,39.3346,39.9473,96400.0],["2018-12-10",40.0699,40.8378,39.7513,40.8296,108800.0],["2018-12-11",40.8868,41.7446,40.7806,41.6792,80200.0],["2018-12-12",41.7527,42.3818,41.7527,42.1367,82800.0],["2018-12-13",42.1449,42.1939,41.4587,41.8344,82400.0],["2018-12-14",41.6629,41.7364,41.1891,41.3933,68000.0],["2018-12-17",41.4096,41.7201,40.4783,40.6662,112000.0],["2018-12-18",40.6581,41.1155,40.3068,40.4865,98500.0],["2018-12-19",40.6662,40.9685,39.8902,40.0454,86300.0],["2018-12-20",40.0372,41.0665,39.5961,40.6499,100000.0],["2018-12-21",40.6499,41.7282,40.4212,40.6826,246500.0],["2018-12-24",40.895,41.5403,38.8363,38.8608,53900.0],["2018-12-26",39.0406,40.029,38.3135,39.5307,96700.0],["2018-12-27",39.2366,39.6124,37.7907,39.5226,146400.0],["2018-12-28",39.5307,40.7969,39.2039,40.462,92300.0],["2018-12-31",40.8541,41.3198,39.2285,40.5519,83900.0],["2019-01-02",40.2986,40.2986,38.7955,39.0651,135100.0],["2019-01-03",39.0569,39.2285,38.5341,38.7138,58300.0],["2019-01-04",38.9997,39.8575,38.5913,39.7349,94300.0],["2019-01-07",39.6859,39.6941,38.3952,38.6158,88500.0],["2019-01-08",38.9425,39.8085,38.6729,39.7349,56500.0],["2019-01-09",39.8656,39.931,38.8772,38.9017,85600.0],["2019-01-10",38.967,39.5716,38.8772,39.4735,47900.0],["2019-01-11",39.4,39.4327,38.7056,38.7955,57000.0],["2019-01-14",38.6811,38.7301,37.5293,38.0194,78400.0],["2019-01-15",38.0848,38.8118,37.5783,38.6975,68100.0],["2019-01-16",38.7056,39.2366,38.5994,39.1549,71800.0],["2019-01-17",39.1631,39.4409,39.0487,39.351,48000.0],["2019-01-18",39.2611,39.6206,39.2121,39.5144,64300.0],["2019-01-22",39.5225,39.6614,38.9425,39.3837,74700.0],["2019-01-23",39.3837,39.5797,39.1304,39.2611,98800.0],["2019-01-24",39.2856,39.6124,39.1631,39.6042,94000.0],["2019-01-25",39.5961,39.6614,38.7546,38.7873,51100.0],["2019-01-28",38.7383,38.9344,38.0929,38.3952,77100.0],["2019-01-29",38.4606,38.9834,38.4361,38.5586,60700.0],["2019-01-30",38.6485,38.9507,38.5423,38.7955,66800.0],["2019-01-31",38.8037,39.6614,38.5014,39.5797,112900.0],["2019-02-01",39.5716,39.5716,38.967,39.3265,48200.0],["2019-02-04",39.3347,39.8248,39.0651,39.8003,76400.0],["2019-02-05",39.98,40.1271,39.0978,39.4,150200.0],["2019-02-06",39.4899,39.4899,39.0079,39.0732,94000.0],["2019-02-07",39.0079,40.1597,39.0079,40.1107,53800.0],["2019-02-08",40.1107,40.7888,40.1107,40.7561,93100.0],["2019-02-11",40.7643,41.0012,38.9099,40.8623,160900.0],["2019-02-12",41.0012,41.3361,40.3803,40.7234,55700.0],["2019-02-13",40.7234,40.8051,40.2741,40.462,39200.0],["2019-02-14",40.6266,40.8158,40.3386,40.4044,61600.0],["2019-02-15",40.6183,41.3259,40.6183,41.3259,89800.0],["2019-02-19",41.3259,41.6385,39.7956,41.5398,134800.0],["2019-02-20",41.5398,41.5398,40.6759,40.8734,63400.0],["2019-02-21",40.8569,41.2354,40.4949,41.0955,98100.0],["2019-02-22",41.1942,41.1942,40.7417,41.0873,50300.0],["2019-02-25",41.1366,41.4411,41.1366,41.1613,77900.0],["2019-02-26",41.2354,41.3094,40.8651,40.8898,75500.0],["2019-02-27",40.8158,41.0955,40.7335,41.0873,45200.0],["2019-02-28",41.0791,41.4904,40.9721,41.367,73200.0],["2019-03-01",41.293,41.655,40.9886,41.655,52000.0],["2019-03-04",41.6961,41.9182,41.3999,41.8853,55700.0],["2019-03-05",41.9429,41.9429,41.293,41.3094,61400.0],["2019-03-06",41.367,41.7455,41.1449,41.186,75200.0],["2019-03-07",41.3094,41.7208,41.2518,41.3012,82200.0],["2019-03-08",41.3752,41.5892,41.2025,41.4904,60800.0],["2019-03-11",41.6385,42.4777,41.4986,42.4037,85500.0],["2019-03-12",42.4941,42.5353,41.9018,42.0005,52100.0],["2019-03-13",41.9347,42.0992,41.6303,41.7455,56900.0],["2019-03-14",41.6714,41.8853,41.4164,41.474,52900.0],["2019-03-15",41.4904,41.8936,41.1366,41.2436,269700.0],["2019-03-18",41.3588,41.7373,40.931,41.2601,78100.0],["2019-03-19",41.2601,41.2765,40.1823,40.4044,60100.0],["2019-03-20",40.355,40.8075,40.0589,40.3221,73600.0],["2019-03-21",40.2234,41.0461,40.2234,40.4702,62000.0],["2019-03-22",40.4785,40.9227,39.9519,39.9684,96300.0],["2019-03-25",39.9766,40.5031,39.6557,40.2399,46100.0],["2019-03-26",40.2481,41.0215,39.919,41.0132,72500.0],["2019-03-27",40.9639,41.4822,40.5854,41.3753,100100.0],["2019-03-28",41.4904,41.5891,40.6595,41.005,72600.0],["2019-03-29",41.0873,41.2436,40.7253,40.9886,102500.0],["2019-04-01",41.0873,41.0873,40.536,40.8075,51400.0],["2019-04-02",40.8487,40.8487,40.0835,40.2152,72700.0],["2019-04-03",40.2728,40.4949,39.8861,40.1494,56600.0],["2019-04-04",40.174,40.5607,40.0013,40.462,54000.0],["2019-04-05",40.4702,41.3177,40.4702,41.2847,107900.0],["2019-04-08",41.1696,41.1696,40.6595,40.931,42900.0],["2019-04-09",40.8158,41.1202,40.717,40.9145,55800.0],["2019-04-10",40.9886,41.293,40.5443,40.6924,58500.0],["2019-04-11",40.6842,41.0297,40.5607,40.7088,49200.0],["2019-04-12",40.7911,41.6385,40.5278,41.6056,121200.0],["2019-04-15",41.6879,42.0992,41.6879,41.9676,76100.0],["2019-04-16",42.017,42.1157,41.4493,41.5645,72500.0],["2019-04-17",41.6221,41.8113,41.3999,41.5891,56000.0],["2019-04-18",41.5809,41.8689,41.4657,41.548,56600.0],["2019-04-22",41.3259,41.548,40.9474,41.2436,71800.0],["2019-04-23",41.293,41.8195,41.0379,41.474,91600.0],["2019-04-24",41.5892,41.8936,41.3752,41.7126,138600.0],["2019-04-25",41.6797,41.9018,41.3341,41.7619,52300.0],["2019-04-26",41.8195,42.1897,41.7948,41.91,58600.0],["2019-04-29",41.9347,42.091,41.7043,41.8607,45400.0],["2019-04-30",41.8936,42.2638,41.7126,42.2062,95000.0],["2019-05-01",42.2227,42.2227,41.4575,41.5233,84200.0],["2019-05-02",41.5398,41.8524,41.2189,41.8031,94100.0],["2019-05-03",41.7948,43.0865,41.7948,43.0783,87700.0],["2019-05-06",42.9878,43.7283,42.9878,43.0947,77100.0],["2019-05-07",42.7903,43.7694,41.5974,41.7126,81000.0],["2019-05-08",41.729,42.0828,41.1531,41.3835,82500.0],["2019-05-09",41.4493,41.7043,41.0873,41.5398,81700.0],["2019-05-10",41.5069,41.8607,41.2683,41.6632,93600.0],["2019-05-13",41.4575,42.0992,41.2683,42.0252,70800.0],["2019-05-14",42.0335,42.4145,41.7518,41.8429,73200.0],["2019-05-15",41.843,42.0998,41.7353,41.9838,51100.0],["2019-05-16",41.8927,42.5305,41.8927,42.3317,45700.0],["2019-05-17",42.2074,42.4808,42.0997,42.2571,42200.0],["2019-05-20",42.2489,42.6631,41.7767,42.2986,72600.0],["2019-05-21",42.3483,42.7376,42.166,42.3814,50200.0],["2019-05-22",42.4145,42.5968,41.8926,42.4477,55900.0],["2019-05-23",42.4394,42.5388,42.108,42.2489,57700.0],["2019-05-24",42.4146,42.7459,42.2572,42.3566,46700.0],["2019-05-28",42.282,42.4228,41.5447,41.6441,103400.0],["2019-05-29",41.5116,41.727,41.0891,41.1057,69400.0],["2019-05-30",41.1057,41.4287,40.5838,40.8571,134200.0],["2019-05-31",40.7826,41.1637,40.2855,41.1471,65900.0],["2019-06-03",41.2548,41.6855,41.0063,41.611,68300.0],["2019-06-04",41.8347,42.2406,41.3128,42.2074,65400.0],["2019-06-05",42.3151,42.953,42.0583,42.6962,78200.0],["2019-06-06",42.8619,43.4832,42.6879,43.2595,105400.0],["2019-06-07",43.4169,44.1956,43.2761,43.4749,114100.0],["2019-06-10",43.5081,43.5081,42.4974,42.9779,97900.0],["2019-06-11",42.9861,43.1021,42.3897,42.5719,103400.0],["2019-06-12",42.6051,42.9696,42.5968,42.9447,110700.0],["2019-06-13",43.0938,43.3341,42.8039,42.9944,64700.0],["2019-06-14",43.0607,43.3755,42.837,42.8453,50800.0],["2019-06-17",42.8619,43.0359,42.4146,42.7708,42200.0],["2019-06-18",42.9861,43.1353,42.6796,42.8867,83300.0],["2019-06-19",42.8536,43.4666,42.7128,43.4666,70000.0],["2019-06-20",43.6986,43.7814,43.069,43.7814,65800.0],["2019-06-21",43.5578,43.7731,43.1684,43.3175,153000.0],["2019-06-24",43.4086,43.5743,43.0027,43.243,81000.0],["2019-06-25",43.3838,43.6406,42.7625,43.3755,68000.0],["2019-06-26",43.3755,43.3755,42.6465,42.6631,113400.0],["2019-06-27",42.7873,43.1104,42.6299,43.1104,69500.0],["2019-06-28",43.0276,43.8063,43.0276,43.7483,755100.0],["2019-07-01",43.74,43.74,42.8702,43.2678,75400.0],["2019-07-02",43.2761,43.6075,43.011,43.4169,66200.0],["2019-07-03",43.566,43.9554,43.4583,43.7317,39000.0],["2019-07-05",43.5412,43.856,42.7293,43.6986,54000.0],["2019-07-08",43.7483,43.9968,43.6075,43.7731,56000.0],["2019-07-09",43.7151,43.9223,43.4086,43.8891,45300.0],["2019-07-10",43.9802,44.1045,43.7069,43.798,51900.0],["2019-07-11",43.7731,43.8808,43.1933,43.4335,75700.0],["2019-07-12",43.4086,43.6075,43.1601,43.2595,70200.0],["2019-07-15",43.3672,43.4169,42.6879,43.1353,66700.0],["2019-07-16",43.069,43.6489,42.8619,43.5246,54000.0],["2019-07-17",43.5826,43.8974,43.3838,43.4666,69900.0],["2019-07-18",43.4749,43.6986,42.9944,43.6903,68800.0],["2019-07-19",43.4832,43.7483,43.0027,43.011,54300.0],["2019-07-22",43.0524,43.1767,42.6465,42.8122,58900.0],["2019-07-23",42.8039,43.0524,42.6548,42.9282,41200.0],["2019-07-24",42.9613,43.4418,42.6548,43.4004,77600.0],["2019-07-25",43.4418,43.5578,43.0773,43.301,52700.0],["2019-07-26",43.3092,44.1542,43.2761,44.0796,72000.0],["2019-07-29",44.1956,44.3862,43.8146,44.1045,57800.0],["2019-07-30",44.0382,44.6181,43.8891,44.3282,73900.0],["2019-07-31",44.3365,45.1566,44.0548,44.2205,116500.0],["2019-08-01",44.2867,44.9495,44.0299,44.3282,75800.0],["2019-08-02",44.353,44.353,43.7731,43.9305,49600.0],["2019-08-05",43.6157,44.1542,42.2157,42.4808,96100.0],["2019-08-06",41.2631,42.9862,39.8382,42.8039,158000.0],["2019-08-07",42.8039,43.6986,41.7684,43.1932,86600.0],["2019-08-08",43.3755,44.1128,43.0856,43.8974,84600.0],["2019-08-09",44.0631,44.3199,43.3175,43.5578,72400.0],["2019-08-12",43.4749,43.4749,42.2571,42.4062,75400.0],["2019-08-13",42.5471,42.895,42.1992,42.8536,79600.0],["2019-08-14",42.7368,42.8286,42.1363,42.2614,77600.0],["2019-08-15",42.3282,42.7452,42.2114,42.4449,59000.0],["2019-08-16",42.4783,42.7452,42.4116,42.7285,66400.0],["2019-08-19",43.0037,43.0037,42.5784,42.7368,49400.0],["2019-08-20",42.8119,42.8119,42.1947,42.4866,32000.0],["2019-08-21",42.6534,42.6534,42.2281,42.3532,53300.0],["2019-08-22",42.4866,42.5116,41.7276,42.1363,67300.0],["2019-08-23",42.1363,42.3615,41.0687,41.1605,77800.0],["2019-08-26",41.3857,41.7026,41.2189,41.6526,61900.0],["2019-08-27",41.8027,42.2281,41.4941,41.5358,83200.0],["2019-08-28",41.5441,41.8778,41.319,41.4524,80200.0],["2019-08-29",41.7693,42.4116,41.3356,42.4032,59700.0],["2019-08-30",42.57,42.6868,41.8694,42.2197,75800.0],["2019-09-03",42.153,42.8536,41.9862,42.6951,71300.0],["2019-09-04",42.912,43.0121,42.6034,42.9787,74300.0],["2019-09-05",43.0204,43.7794,42.8369,43.4958,103300.0],["2019-09-06",43.7877,43.8378,43.0955,43.1789,65200.0],["2019-09-09",43.2122,43.5292,42.6367,43.1205,72300.0],["2019-09-10",43.2373,43.9796,42.6034,43.9045,81800.0],["2019-09-11",43.9212,44.7803,43.279,44.6218,108300.0],["2019-09-12",44.7052,45.0555,44.3549,44.9554,77900.0],["2019-09-13",45.0138,45.4558,44.6385,44.9471,86700.0],["2019-09-16",44.9137,45.0388,44.4133,44.7052,58600.0],["2019-09-17",44.5551,45.0388,44.5551,44.7386,57700.0],["2019-09-18",44.5384,45.0805,44.505,44.7886,87200.0],["2019-09-19",44.9054,45.5393,44.8553,44.8887,82200.0],["2019-09-20",44.8887,45.4975,44.7886,45.3224,199600.0],["2019-09-23",45.1556,45.5643,45.0555,45.0889,99400.0],["2019-09-24",45.239,45.9563,44.9471,45.0805,121500.0],["2019-09-25",45.0722,45.3891,44.6969,45.2473,139100.0],["2019-09-26",45.4475,45.7561,45.1139,45.2724,64500.0],["2019-09-27",45.4892,45.5893,44.7636,44.9804,43500.0],["2019-09-30",45.0722,45.2723,44.7719,44.8303,62900.0],["2019-10-01",44.9137,45.0805,44.3382,44.4967,63700.0],["2019-10-02",44.5134,44.7219,43.8378,44.2465,73200.0],["2019-10-03",44.3466,44.3716,43.9212,44.2048,64400.0],["2019-10-04",44.2298,44.6969,44.088,44.6051,77600.0],["2019-10-07",44.5968,45.0305,44.1214,44.4967,67100.0],["2019-10-08",44.3632,44.7469,43.8962,44.3716,77900.0],["2019-10-09",44.5634,44.7219,44.113,44.6301,44300.0],["2019-10-10",44.7886,44.8553,44.3549,44.6635,57300.0],["2019-10-11",44.9471,45.5893,44.897,45.1639,82200.0],["2019-10-14",45.1306,45.239,44.8804,45.0221,38400.0],["2019-10-15",45.1056,45.631,44.8804,45.1056,45700.0],["2019-10-16",44.9721,45.239,44.8053,45.0055,68100.0],["2019-10-17",44.9721,45.4559,44.7886,45.3975,55700.0],["2019-10-18",45.264,46.0397,45.264,45.8562,124600.0],["2019-10-21",46.0313,46.2649,45.8145,46.073,67500.0],["2019-10-22",46.0063,46.2482,45.7478,45.8061,58500.0],["2019-10-23",45.7061,46.2816,45.7061,46.2565,59800.0],["2019-10-24",46.1982,46.5401,46.1481,46.1898,40800.0],["2019-10-25",46.1398,46.1398,45.6644,45.973,53600.0],["2019-10-28",46.023,46.1481,45.7144,45.8812,48900.0],["2019-10-29",45.7061,46.1898,45.6143,45.9813,55200.0],["2019-10-30",46.0564,46.8404,45.9896,46.757,77600.0],["2019-10-31",46.8571,47.2824,46.3816,47.2741,91700.0],["2019-11-01",47.4576,48.1582,47.3158,47.8996,71500.0],["2019-11-04",47.8996,47.8996,46.9988,47.0989,76500.0],["2019-11-05",46.6652,46.6652,42.2447,42.8286,155600.0],["2019-11-06",43.0704,43.6626,42.4115,42.6367,116200.0],["2019-11-07",42.7785,42.7785,41.394,41.6609,106500.0],["2019-11-08",41.5108,41.6609,41.1188,41.3106,87000.0],["2019-11-11",41.2522,41.6109,41.0854,41.4691,75200.0],["2019-11-12",41.6109,41.811,41.2606,41.5775,62800.0],["2019-11-13",41.4941,41.6776,41.3607,41.5191,104500.0],["2019-11-14",41.3259,41.4939,40.9899,41.0403,80100.0],["2019-11-15",41.1411,41.4435,40.8639,41.3679,69900.0],["2019-11-18",41.4351,41.7207,40.9816,41.0572,49500.0],["2019-11-19",41.0404,41.3091,40.7632,40.8052,103000.0],["2019-11-20",40.8724,41.1999,40.6876,41.0235,150700.0],["2019-11-21",41.0739,41.3427,40.4608,40.7464,71700.0],["2019-11-22",40.7464,41.2587,40.4776,41.1495,80700.0],["2019-11-25",41.0487,42.0147,41.0487,41.9979,161900.0],["2019-11-26",42.0231,42.2415,41.5359,41.9559,171500.0],["2019-11-27",42.0567,42.3927,41.4351,41.5611,211100.0],["2019-11-29",41.7123,41.7123,41.1159,41.2923,58100.0],["2019-12-02",41.1831,41.4099,40.8136,41.0572,98800.0],["2019-12-03",41.0487,41.3427,40.8388,41.2923,86100.0],["2019-12-04",41.3427,41.6619,41.3427,41.4687,79600.0],["2019-12-05",41.6283,41.6619,41.3427,41.4939,84900.0],["2019-12-06",41.5191,42.2247,41.4519,41.7207,104100.0],["2019-12-09",41.8299,41.8299,41.3175,41.6619,84500.0],["2019-12-10",41.7795,41.9559,41.4939,41.8467,86000.0],["2019-12-11",42.0567,42.4347,41.8215,42.0735,92900.0],["2019-12-12",42.1239,42.4767,41.7207,41.8971,156100.0],["2019-12-13",41.9979,42.3759,41.7375,42.2331,99700.0],["2019-12-16",42.7035,43.5014,42.5019,43.451,164600.0],["2019-12-17",43.4846,44.1818,43.451,44.081,107400.0],["2019-12-18",44.1146,44.6018,43.6022,44.4002,146900.0],["2019-12-19",44.417,44.6522,44.0726,44.207,260000.0],["2019-12-20",44.1482,44.1818,43.7198,43.8458,267400.0],["2019-12-23",44.0558,44.0558,42.6867,43.0479,123100.0],["2019-12-24",42.989,42.989,42.5103,42.8799,83500.0],["2019-12-26",42.7959,43.1066,42.5775,42.8463,153700.0],["2019-12-27",42.9135,43.031,42.3843,43.0059,111900.0],["2019-12-30",42.9806,43.2746,42.5859,42.8295,148600.0],["2019-12-31",42.9051,43.2074,42.7791,43.0814,81700.0],["2020-01-02",43.1486,43.451,42.7791,43.4174,176200.0],["2020-01-03",43.2242,43.3586,42.8799,43.1738,96400.0],["2020-01-06",42.9639,43.3166,42.7455,43.157,112600.0],["2020-01-07",42.9135,43.157,42.6951,42.8211,84600.0],["2020-01-08",42.8295,43.2242,42.8127,42.9471,132100.0],["2020-01-09",42.9639,43.2914,42.9219,43.2158,63800.0],["2020-01-10",43.2998,43.6442,43.1318,43.5518,76500.0],["2020-01-13",43.5686,44.1314,43.5686,44.0474,71500.0],["2020-01-14",44.0978,44.1482,43.6946,43.871,65200.0],["2020-01-15",43.8122,44.4506,43.8122,44.291,74600.0],["2020-01-16",44.5094,45.2317,44.5094,45.2065,86700.0],["2020-01-17",45.4333,45.6097,44.5346,45.0554,99700.0],["2020-01-21",45.1897,45.1897,44.6858,45.0217,82300.0],["2020-01-22",45.1477,45.1645,44.879,45.0133,71300.0],["2020-01-23",45.0301,45.3493,44.8034,45.1981,89600.0],["2020-01-24",45.2317,45.3913,44.8286,45.0469,58200.0],["2020-01-27",44.7866,45.2317,44.6858,45.0385,67800.0],["2020-01-28",45.2485,45.3577,44.8958,45.0217,85300.0],["2020-01-29",44.9377,44.9377,44.5682,44.7697,142000.0],["2020-01-30",44.6522,45.5593,44.5094,45.5257,94400.0],["2020-01-31",45.4249,45.4921,44.7866,44.9881,130500.0],["2020-02-03",45.2401,45.8029,44.9881,45.7441,118200.0],["2020-02-04",45.9037,45.9037,45.0637,45.1225,68300.0],["2020-02-05",45.3577,45.7777,45.2317,45.7693,65600.0],["2020-02-06",45.9457,45.9457,45.4753,45.7021,62000.0],["2020-02-07",45.7945,45.7945,45.3157,45.3157,63300.0],["2020-02-10",45.4753,45.5677,45.2233,45.5425,41500.0],["2020-02-11",45.5845,45.7945,45.4081,45.4585,64200.0],["2020-02-12",45.3997,45.6265,45.1897,45.4669,109300.0],["2020-02-13",45.56,46.0167,45.2132,45.9744,70500.0],["2020-02-14",46.0928,46.3803,45.8221,46.3296,65300.0],["2020-02-18",46.5072,46.5072,44.1814,46.0505,117000.0],["2020-02-19",46.2196,48.1225,46.0251,47.4375,123100.0],["2020-02-20",47.3867,47.5559,46.8624,47.3783,77100.0],["2020-02-21",47.4713,47.6405,46.8624,46.8624,75700.0],["2020-02-24",46.1181,46.2366,45.061,45.1963,110200.0],["2020-02-25",45.2724,45.3062,43.9192,44.063,119400.0],["2020-02-26",44.063,44.8918,43.9108,44.1222,165100.0],["2020-02-27",43.6486,44.359,42.4646,42.5153,103400.0],["2020-02-28",41.4158,41.7288,40.2233,41.1114,212500.0],["2020-03-02",41.289,42.583,41.2721,42.2869,170900.0],["2020-03-03",42.2869,43.97,41.4243,41.8218,154200.0],["2020-03-04",42.4307,43.5894,42.1347,43.4372,194500.0],["2020-03-05",42.8536,43.0735,41.8641,42.4561,107900.0],["2020-03-06",41.8303,43.1581,41.5089,42.9635,130700.0],["2020-03-09",40.2572,41.2636,38.3373,39.3861,129700.0],["2020-03-10",40.3502,41.1114,38.3796,40.088,147500.0],["2020-03-11",39.2761,39.5975,37.5931,38.3373,136100.0],["2020-03-12",36.0961,37.5593,32.2565,32.2649,176400.0],["2020-03-13",32.6202,35.428,31.6222,35.3519,208900.0],["2020-03-16",29.7024,32.7808,26.1756,28.0193,190500.0],["2020-03-17",28.7044,34.9967,28.5606,34.9882,218000.0],["2020-03-18",32.7555,35.335,31.1739,34.1002,173700.0],["2020-03-19",33.6773,37.1279,33.0938,36.5867,234600.0],["2020-03-20",36.5444,36.7896,30.0322,30.565,298800.0],["2020-03-23",30.4297,31.9182,26.6661,31.2754,187600.0],["2020-03-24",33.0177,34.7514,31.8928,34.5231,209600.0],["2020-03-25",34.2524,35.1066,32.3749,33.3306,198700.0],["2020-03-26",33.8465,37.9314,33.8465,37.2886,168600.0],["2020-03-27",35.9185,37.9652,35.3688,36.6374,129500.0],["2020-03-30",36.7558,39.2423,36.7558,39.0478,110300.0],["2020-03-31",38.8363,38.904,36.7558,37.6016,148000.0],["2020-04-01",36.3414,37.0772,34.7345,35.6394,166800.0],["2020-04-02",35.0559,37.3478,34.7768,36.6628,197000.0],["2020-04-03",36.4344,37.0011,34.7599,36.2484,117500.0],["2020-04-06",37.5593,39.3269,36.6712,38.9463,181500.0],["2020-04-07",39.3691,39.699,36.3668,36.9672,169200.0],["2020-04-08",37.5001,38.5572,36.6036,37.7876,138300.0],["2020-04-09",37.8891,40.7815,37.8891,40.2149,127200.0],["2020-04-13",39.9781,40.0627,37.906,39.0224,106600.0],["2020-04-14",39.9273,40.0457,38.498,39.6313,107900.0],["2020-04-15",38.3965,38.5403,36.519,36.6712,135100.0],["2020-04-16",36.6966,37.5677,35.9693,37.4662,137900.0],["2020-04-17",38.5488,38.9209,37.9145,38.5065,105800.0],["2020-04-20",37.6523,38.811,37.0603,37.1533,104900.0],["2020-04-21",36.1553,37.9314,36.1553,37.1702,107000.0],["2020-04-22",37.7453,38.811,36.8742,36.9672,194200.0],["2020-04-23",36.8742,37.6185,36.3499,36.5951,105600.0],["2020-04-24",36.6459,37.0095,35.2842,36.6036,91500.0],["2020-04-27",36.9419,37.5846,36.8911,37.2294,105000.0],["2020-04-28",38.0583,38.4727,37.6016,38.1259,100700.0],["2020-04-29",39.2677,40.0457,38.2866,39.0901,162600.0],["2020-04-30",38.5319,39.3691,36.6628,37.5339,108800.0],["2020-05-01",36.629,36.8319,35.5041,36.2907,116300.0],["2020-05-04",36.2822,36.8573,34.9628,36.7389,136600.0],["2020-05-05",37.3563,37.7876,36.2907,36.4936,80700.0],["2020-05-06",35.0559,38.1259,34.4639,34.8952,143200.0],["2020-05-07",35.521,35.927,34.7852,35.2081,106900.0],["2020-05-08",35.9185,37.0518,35.6394,36.7558,150800.0],["2020-05-11",36.1723,36.8488,34.7768,35.7578,167700.0],["2020-05-12",35.7325,35.9777,34.2101,34.3116,127300.0],["2020-05-13",33.931,35.3603,32.4764,33.2798,127800.0],["2020-05-14",32.648,32.9383,31.3332,32.9042,141300.0],["2020-05-15",32.9127,33.092,32.2553,33.0493,181900.0],["2020-05-18",34.3983,35.2862,34.2958,35.2093,170200.0],["2020-05-19",35.013,35.141,33.775,33.775,97500.0],["2020-05-20",34.2702,35.3289,34.0568,34.8935,200900.0],["2020-05-21",34.9532,35.3289,34.8508,34.9191,105900.0],["2020-05-22",35.0984,35.4142,34.9105,35.3545,118400.0],["2020-05-26",36.5498,36.7888,36.0887,36.2253,123500.0],["2020-05-27",36.9169,37.2584,35.235,36.3534,216600.0],["2020-05-28",36.951,37.3267,36.5412,36.8144,359800.0],["2020-05-29",36.7717,36.8144,35.7643,36.6351,151000.0],["2020-06-01",36.7376,36.7376,35.8582,35.8582,156500.0],["2020-06-02",36.1314,36.1912,35.5508,35.9009,119600.0],["2020-06-03",36.3192,37.2755,36.1314,36.8144,118600.0],["2020-06-04",36.4729,36.5241,35.5252,35.7216,141400.0],["2020-06-05",36.5839,37.9158,36.268,37.1815,245900.0],["2020-06-08",37.7877,38.0865,37.1389,37.7365,162100.0],["2020-06-09",37.2925,37.506,36.029,36.5156,130700.0],["2020-06-10",37.0535,37.2669,36.1997,36.5924,207200.0],["2020-06-11",35.4655,36.2253,33.7665,33.8262,153700.0],["2020-06-12",35.0044,35.0044,33.1261,34.0653,150800.0],["2020-06-15",33.2201,34.4836,32.9639,34.2702,123300.0],["2020-06-16",35.2947,35.8582,34.0568,34.2531,115600.0],["2020-06-17",34.5007,34.5007,33.2115,33.3993,103500.0],["2020-06-18",33.2969,33.5103,32.9639,33.2884,111100.0],["2020-06-19",33.2457,33.5701,32.5712,32.5968,231400.0],["2020-06-22",32.5968,33.4762,32.187,33.3652,134700.0],["2020-06-23",33.8775,34.0482,32.7334,33.1262,119400.0],["2020-06-24",32.9383,33.1347,31.9992,32.5029,218700.0],["2020-06-25",32.3748,32.4175,31.8284,32.2895,104800.0],["2020-06-26",32.0846,32.3492,31.4186,31.5125,301500.0],["2020-06-29",31.9906,33.1688,31.8199,32.9298,122000.0],["2020-06-30",32.8017,33.536,32.6395,33.1176,122800.0],["2020-07-01",33.203,33.6128,33.0237,33.4847,125500.0],["2020-07-02",33.9799,34.1763,33.3225,33.5189,92500.0],["2020-07-06",33.9714,33.9714,32.6993,33.0066,123500.0],["2020-07-07",32.6566,32.9725,32.2468,32.5456,78100.0],["2020-07-08",32.648,33.0749,31.9309,32.4858,135300.0],["2020-07-09",32.4858,32.4858,31.2735,31.9223,129500.0],["2020-07-10",31.9309,32.7932,31.9223,32.6993,97200.0],["2020-07-13",32.9554,33.1688,32.5114,32.631,94300.0],["2020-07-14",32.6737,33.092,32.4773,32.9725,114500.0],["2020-07-15",33.5616,34.0994,33.1176,33.203,179600.0],["2020-07-16",33.0408,33.3481,32.6224,32.7932,109900.0],["2020-07-17",32.8017,33.6896,32.759,33.4506,85300.0],["2020-07-20",33.3994,33.3994,32.52,32.759,85100.0],["2020-07-21",32.9981,33.5957,32.759,33.1518,128700.0],["2020-07-22",32.9042,33.4677,32.7932,33.2884,104400.0],["2020-07-23",33.3481,33.7238,33.1518,33.5957,107800.0],["2020-07-24",33.6982,33.9287,32.9554,33.0835,72800.0],["2020-07-27",33.0408,33.1688,32.7334,32.8786,101300.0],["2020-07-28",32.8103,33.6128,32.8103,33.203,130800.0],["2020-07-29",33.2542,33.8006,33.2542,33.5872,248500.0],["2020-07-30",33.203,33.4506,32.981,33.1859,111400.0],["2020-07-31",33.0493,33.3396,32.2126,32.6566,156900.0],["2020-08-03",32.6737,32.9725,31.9138,32.1955,129100.0],["2020-08-04",32.6566,33.2713,31.9394,33.1005,159800.0],["2020-08-05",34.5349,34.9959,33.3994,33.8775,186800.0],["2020-08-06",33.7921,34.4922,33.6469,34.3385,124200.0],["2020-08-07",34.1165,35.5082,34.1165,35.4911,122200.0],["2020-08-10",35.6277,35.7387,35.3118,35.3886,125100.0],["2020-08-11",35.6874,35.8753,34.9617,35.1496,130800.0],["2020-08-12",35.3972,35.7131,35.235,35.5252,111500.0],["2020-08-13",35.1376,35.3788,34.3106,34.7241,180800.0],["2020-08-14",34.5432,34.7844,34.1814,34.4829,84500.0],["2020-08-17",34.3709,34.8189,34.1211,34.4915,137100.0],["2020-08-18",34.4571,34.4657,34.078,34.2676,101500.0],["2020-08-19",34.2159,34.5604,33.2597,33.9661,190300.0],["2020-08-20",33.6301,34.035,33.5267,33.7679,113900.0],["2020-08-21",33.811,33.9402,33.5612,33.8713,88000.0],["2020-08-24",34.2589,34.7069,33.7249,34.2331,77400.0],["2020-08-25",34.2331,34.2331,33.7249,33.8971,61400.0],["2020-08-26",33.7938,33.811,32.9754,33.3028,149200.0],["2020-08-27",33.4233,33.9488,33.2597,33.6645,107400.0],["2020-08-28",33.8196,33.8713,33.1908,33.6732,100900.0],["2020-08-31",33.5353,34.0608,33.3889,33.4664,166800.0],["2020-09-01",33.2338,33.2941,32.6911,32.7687,100500.0],["2020-09-02",32.7428,33.6301,32.7428,33.4147,84000.0],["2020-09-03",33.4492,33.9058,32.984,33.1132,105700.0],["2020-09-04",33.5181,33.5181,32.4844,32.8979,81200.0],["2020-09-08",32.9065,33.3889,32.2432,32.6395,110300.0],["2020-09-09",32.7342,33.1735,32.5189,32.6395,82400.0],["2020-09-10",32.829,32.8634,31.7953,31.9417,161200.0],["2020-09-11",31.9589,32.0106,31.5196,31.6747,111100.0],["2020-09-14",31.9675,32.3293,31.8125,32.002,92600.0],["2020-09-15",32.1398,32.3207,31.4938,31.6488,99300.0],["2020-09-16",31.5368,32.2087,31.5368,31.9072,153500.0],["2020-09-17",31.7005,32.0537,31.4851,31.7953,131300.0],["2020-09-18",32.0451,32.0451,31.063,31.3042,307300.0],["2020-09-21",31.0114,31.3129,30.4601,31.2526,183200.0],["2020-09-22",31.3818,31.8297,30.9941,31.666,142000.0],["2020-09-23",31.7005,32.0795,30.7185,30.8391,375200.0],["2020-09-24",30.8563,31.6057,30.7615,31.0889,104200.0],["2020-09-25",30.8649,31.2612,30.6754,31.132,109700.0],["2020-09-28",31.3904,31.7005,31.2439,31.4765,129400.0],["2020-09-29",31.5024,31.6402,30.8563,31.0458,66100.0],["2020-09-30",31.3129,31.4852,30.9338,31.1578,88600.0],["2020-10-01",31.2009,31.5627,30.908,31.4852,118200.0],["2020-10-02",31.1147,32.0709,31.1147,31.9159,94900.0],["2020-10-05",32.114,32.5447,32.0623,32.3638,89100.0],["2020-10-06",32.5619,33.6732,32.4844,32.9496,123300.0],["2020-10-07",33.1219,33.4836,32.8806,33.3114,113000.0],["2020-10-08",33.5698,34.1383,33.4664,34.035,111000.0],["2020-10-09",34.0694,34.1556,33.475,33.6043,74800.0],["2020-10-12",33.6473,34.0264,33.5009,33.8885,78400.0],["2020-10-13",33.6387,33.7593,32.9668,33.3114,86100.0],["2020-10-14",33.0616,33.6473,33.0529,33.1305,38000.0],["2020-10-15",32.7859,33.7249,32.6911,33.5612,81200.0],["2020-10-16",33.3889,33.9058,33.3458,33.4492,87100.0],["2020-10-19",33.9144,33.9144,33.2855,33.6215,72900.0],["2020-10-20",33.8713,34.1297,33.4923,34.0091,110600.0],["2020-10-21",34.0091,34.4485,33.8799,34.147,72000.0],["2020-10-22",34.2417,34.905,34.1125,34.8361,99600.0],["2020-10-23",35.0945,35.3185,34.8706,35.1721,63900.0],["2020-10-26",34.8016,35.0601,34.526,35.0342,106600.0],["2020-10-27",34.8705,35.3702,34.5087,34.7069,182900.0],["2020-10-28",33.9833,34.6983,32.7601,32.941,439100.0],["2020-10-29",32.829,33.2166,32.3207,32.9496,163400.0],["2020-10-30",32.7859,33.2769,32.7428,33.0357,132400.0],["2020-11-02",33.3717,34.3451,33.2683,34.1642,98900.0],["2020-11-03",34.9309,36.9207,34.9309,36.6106,159500.0],["2020-11-04",36.1369,36.4383,34.2676,34.5432,120800.0],["2020-11-05",34.7241,35.3443,34.3968,34.6466,81800.0],["2020-11-06",34.793,34.9136,34.0867,34.2848,97100.0],["2020-11-09",35.8784,37.093,34.9136,35.9301,180400.0],["2020-11-10",36.3522,37.4635,36.3522,37.3429,149200.0],["2020-11-11",37.3945,37.5151,36.3694,37.1275,119600.0],["2020-11-12",36.2325,36.919,34.573,34.8771,228100.0],["2020-11-13",34.964,35.7373,34.9205,35.5548,120000.0],["2020-11-16",36.1804,36.6148,35.6591,36.415,167300.0],["2020-11-17",36.1283,36.1891,35.6678,35.9806,134300.0],["2020-11-18",36.0588,36.6148,35.7894,35.8676,186100.0],["2020-11-19",35.633,35.633,34.6338,35.103,140000.0],["2020-11-20",34.7902,35.1377,34.5035,34.8771,129400.0],["2020-11-23",35.0943,35.8328,34.8249,35.5287,159300.0],["2020-11-24",35.8937,36.8234,35.4592,36.3889,215600.0],["2020-11-25",36.2412,36.8147,36.0674,36.302,353000.0],["2020-11-27",36.1717,36.2238,34.9031,35.3984,87400.0],["2020-11-30",35.2941,35.3723,34.5208,34.599,207400.0],["2020-12-01",35.1204,36.1456,35.0248,35.3376,205300.0],["2020-12-02",35.2246,35.6243,34.7467,35.4853,91700.0],["2020-12-03",35.5287,35.9979,35.0335,35.1203,124200.0],["2020-12-04",35.2159,35.8763,35.2159,35.8415,102500.0],["2020-12-07",35.8937,36.3629,35.7112,36.276,125400.0],["2020-12-08",36.137,36.4932,35.9545,36.4324,152700.0],["2020-12-09",36.4498,37.3969,36.4498,37.1796,204800.0],["2020-12-10",37.2665,37.3534,36.5453,36.8668,130600.0],["2020-12-11",36.8668,37.7965,36.8668,37.6923,124900.0],["2020-12-14",37.8139,38.6741,37.2578,37.3968,165700.0],["2020-12-15",38.092,38.1615,37.2144,38.1267,130700.0],["2020-12-16",38.1528,38.4048,37.5533,37.9356,130500.0],["2020-12-17",38.2223,38.5698,38.0311,38.4395,115000.0],["2020-12-18",38.5698,38.622,36.8147,37.197,719800.0],["2020-12-21",36.6757,36.8321,35.3723,36.0327,213600.0],["2020-12-22",36.0327,36.6409,35.7373,36.5193,129900.0],["2020-12-23",36.8668,37.1449,36.3889,36.4932,211700.0],["2020-12-24",37.3795,37.3795,36.024,36.6583,58300.0],["2020-12-28",36.7886,37.5359,36.7886,37.1014,108500.0],["2020-12-29",37.2144,37.3708,36.4932,36.7626,83900.0],["2020-12-30",36.3976,37.084,36.3976,36.8147,68000.0],["2020-12-31",36.8147,37.2318,36.6235,37.0232,118500.0],["2021-01-04",37.1449,37.3621,36.024,36.2499,158900.0],["2021-01-05",36.2412,36.7539,35.5896,36.0501,89200.0],["2021-01-06",36.3802,38.2136,36.3368,37.866,149900.0],["2021-01-07",37.9529,37.9877,37.1883,37.2926,99200.0],["2021-01-08",37.3621,37.3621,36.6322,37.0754,155100.0],["2021-01-11",36.6843,37.1883,36.3368,36.6061,91400.0],["2021-01-12",36.4932,36.8755,36.3716,36.7365,87100.0],["2021-01-13",36.6062,37.1883,36.5366,37.0754,105700.0],["2021-01-14",37.2839,37.2839,36.5366,36.7191,82100.0],["2021-01-15",36.3889,36.7799,36.1891,36.4845,154100.0],["2021-01-19",36.8147,36.8147,35.7373,35.8155,121100.0],["2021-01-20",35.7547,36.2934,35.5896,35.9632,117000.0],["2021-01-21",35.8068,36.0848,35.5809,35.8329,111900.0],["2021-01-22",35.6243,36.2499,35.3723,36.1456,141200.0],["2021-01-25",35.7807,36.4411,35.5461,36.4063,140300.0],["2021-01-26",36.4758,36.554,35.6417,35.6851,130800.0],["2021-01-27",35.3637,35.5983,34.1907,34.4079,267400.0],["2021-01-28",34.5643,35.8242,34.4339,35.103,200900.0],["2021-01-29",34.8945,35.1464,34.3644,34.4861,139100.0],["2021-02-01",34.4948,35.2073,34.1993,34.8771,126900.0],["2021-02-02",35.2768,36.0761,34.9031,35.7807,136900.0],["2021-02-03",35.5896,35.8068,34.9726,35.7199,118200.0],["2021-02-04",35.5896,36.3368,35.242,36.0153,116500.0],["2021-02-05",36.2152,36.4758,35.9284,36.3716,102300.0],["2021-02-08",36.6757,36.6931,36.163,36.5453,112300.0],["2021-02-09",36.7017,36.8581,36.1283,36.7886,84300.0],["2021-02-10",36.7886,37.1362,36.4498,37.0058,93600.0],["2021-02-11",37.2251,37.2426,36.6375,36.9971,139400.0],["2021-02-12",36.7778,37.0146,36.4008,36.9795,124800.0],["2021-02-16",36.9094,36.9094,35.7343,36.1202,189900.0],["2021-02-17",36.2955,37.4355,36.2955,36.8568,165800.0],["2021-02-18",36.8743,37.2251,36.7252,36.7691,107600.0],["2021-02-19",36.6463,36.8217,36.4534,36.6989,95800.0],["2021-02-22",36.5761,36.6989,35.7431,36.4095,133700.0],["2021-02-23",36.4534,37.2602,36.2517,36.3482,154100.0],["2021-02-24",36.5499,37.2251,36.1377,36.7428,149300.0],["2021-02-25",37.2601,37.2601,36.1991,36.278,89300.0],["2021-02-26",36.3131,36.5411,35.48,35.5326,142800.0],["2021-03-01",36.1114,36.4359,35.8396,36.2079,118400.0],["2021-03-02",36.2254,36.4359,35.6203,36.0588,105800.0],["2021-03-03",36.1728,36.8743,35.8132,36.6112,110600.0],["2021-03-04",36.7515,37.5846,36.2166,36.4709,127400.0],["2021-03-05",36.9708,37.7688,36.3306,37.5934,168500.0],["2021-03-08",37.6986,38.4001,37.2075,38.2335,150600.0],["2021-03-09",37.9792,38.5054,37.8915,38.1458,92800.0],["2021-03-10",38.4703,39.6804,38.0318,39.4437,176400.0],["2021-03-11",39.2332,39.3384,38.6369,39.0403,131100.0],["2021-03-12",39.1192,39.8295,38.9438,39.7506,91500.0],["2021-03-15",39.6015,40.075,39.2771,40.04,106500.0],["2021-03-16",39.8646,40.2943,39.5314,40.2943,102600.0],["2021-03-17",40.1627,40.3381,39.4612,39.6717,103900.0],["2021-03-18",39.5051,40.0575,39.356,39.8997,87900.0],["2021-03-19",39.9172,40.5573,39.5226,40.5135,457100.0],["2021-03-22",40.3469,40.3469,39.5051,39.7418,162900.0],["2021-03-23",39.5138,40.1364,39.4787,39.8032,110900.0],["2021-03-24",40.1014,40.8204,39.698,39.9874,164000.0],["2021-03-25",39.9698,40.6801,39.5489,40.2329,95800.0],["2021-03-26",40.3294,40.9344,39.9698,40.7415,86100.0],["2021-03-29",40.6187,41.3027,40.4697,40.9783,94100.0],["2021-03-30",40.838,40.838,40.2592,40.5047,110400.0],["2021-03-31",40.3381,40.8994,40.268,40.4872,186100.0],["2021-04-01",40.3732,40.7941,40.1101,40.7853,80100.0],["2021-04-05",40.6187,41.1449,40.496,40.8204,112100.0],["2021-04-06",40.8204,41.0747,40.4521,40.6538,77300.0],["2021-04-07",40.6538,40.8555,40.2943,40.5047,63900.0],["2021-04-08",40.3557,40.8467,39.9961,40.3206,96900.0],["2021-04-09",40.3557,40.645,40.2592,40.4346,56300.0],["2021-04-12",40.6012,40.9695,40.5837,40.9081,62400.0],["2021-04-13",40.6801,40.8204,40.2241,40.7415,58300.0],["2021-04-14",40.759,40.9958,40.2592,40.8292,62300.0],["2021-04-15",41.1449,41.408,40.61,41.408,65600.0],["2021-04-16",41.6447,41.9166,40.7064,41.636,85200.0],["2021-04-19",41.7061,41.7675,41.294,41.4255,76900.0],["2021-04-20",41.3904,41.8727,41.2589,41.6798,70800.0],["2021-04-21",41.443,41.8815,41.2852,41.522,121100.0],["2021-04-22",41.3203,41.75,41.3115,41.3641,73100.0],["2021-04-23",41.557,41.864,41.4518,41.6623,70800.0],["2021-04-26",41.6184,41.671,40.9607,41.294,73300.0],["2021-04-27",41.215,41.215,40.4872,40.531,56200.0],["2021-04-28",40.4521,40.9432,40.1452,40.6275,159400.0],["2021-04-29",40.3469,41.3466,40.3469,41.1712,65500.0],["2021-04-30",40.9607,41.636,40.9607,41.4167,141100.0],["2021-05-03",41.7324,42.3638,41.443,41.9955,110600.0],["2021-05-04",42.092,42.6795,42.092,42.2147,92000.0],["2021-05-05",42.5041,42.5041,41.0484,41.5921,63500.0],["2021-05-06",41.899,42.5918,41.4781,42.5918,98000.0],["2021-05-07",42.4515,42.9513,42.355,42.925,106300.0],["2021-05-10",43.2407,43.3635,42.469,42.5918,108600.0],["2021-05-11",42.4252,42.6356,41.7412,42.4778,85500.0],["2021-05-12",42.2323,42.3989,41.2238,41.2764,91200.0],["2021-05-13",41.1526,42.8592,40.5425,42.6558,91400.0],["2021-05-14",42.8769,43.0449,42.5674,42.7443,51100.0],["2021-05-17",42.6558,42.7089,42.028,42.2668,47800.0],["2021-05-18",41.9838,42.3464,41.692,41.9661,93200.0],["2021-05-19",41.9042,42.4259,41.2676,41.7628,57700.0],["2021-05-20",41.7274,42.0988,41.639,41.8423,59800.0],["2021-05-21",42.1784,42.3552,41.5329,42.0988,58400.0],["2021-05-24",42.3464,42.4348,41.7539,42.2756,72000.0],["2021-05-25",42.1165,42.3464,41.4533,41.5329,95200.0],["2021-05-26",41.4975,42.4348,41.4975,42.1341,161300.0],["2021-05-27",42.5763,42.9211,42.2314,42.2756,204400.0],["2021-05-28",42.3994,43.2041,42.028,42.4171,80200.0],["2021-06-01",42.4613,42.815,42.311,42.6912,80400.0],["2021-06-02",42.9918,43.0537,42.4436,42.7089,88500.0],["2021-06-03",42.594,43.5489,42.479,43.3721,94200.0],["2021-06-04",43.5136,43.6197,42.9919,43.0714,86000.0],["2021-06-07",43.1333,43.4074,43.0184,43.2306,76500.0],["2021-06-08",43.2218,43.6462,42.9919,43.5224,75200.0],["2021-06-09",43.6373,43.8938,43.3279,43.8761,93200.0],["2021-06-10",44.1148,44.159,43.3721,43.6992,85500.0],["2021-06-11",43.7965,44.1414,43.5931,44.0264,62600.0],["2021-06-14",43.8673,44.0441,43.5489,43.8142,70900.0],["2021-06-15",43.9026,44.1502,43.6285,44.0264,59200.0],["2021-06-16",43.6197,44.1414,43.2748,43.5489,66300.0],["2021-06-17",43.3279,43.7435,43.2571,43.5755,85200.0],["2021-06-18",43.0626,43.4163,41.8689,42.0192,234900.0],["2021-06-21",43.0095,43.266,41.8158,43.1775,91100.0],["2021-06-22",43.1687,43.2218,42.4171,42.9123,109800.0],["2021-06-23",42.8062,42.8062,42.2226,42.3464,215500.0],["2021-06-24",42.5497,42.983,42.196,42.7443,97900.0],["2021-06-25",42.6912,43.655,42.6912,43.3102,655900.0],["2021-06-28",43.2218,43.2306,42.5055,42.7885,119300.0],["2021-06-29",42.9123,42.983,42.4525,42.6558,181500.0],["2021-06-30",42.6824,43.4074,42.3994,43.1599,239700.0],["2021-07-01",43.4605,43.5312,43.0272,43.2394,94600.0],["2021-07-02",43.3102,43.3102,42.647,42.7885,65400.0],["2021-07-06",42.6912,42.9388,41.7716,42.4259,72100.0],["2021-07-07",42.4436,42.7885,42.2933,42.7089,73300.0],["2021-07-08",42.4171,42.7531,42.1607,42.5409,85500.0],["2021-07-09",42.7619,43.1333,42.5586,42.93,62300.0],["2021-07-12",42.9742,43.1952,42.6912,43.151,43600.0],["2021-07-13",42.983,43.1952,42.8327,43.1157,80900.0],["2021-07-14",43.2041,43.5224,42.8062,43.5224,83000.0],["2021-07-15",43.3367,44.5127,42.9565,44.4951,118500.0],["2021-07-16",44.6631,45.2643,44.6277,44.6454,117400.0],["2021-07-19",44.3182,44.3447,43.0714,43.5136,136700.0],["2021-07-20",43.77,45.1406,43.2925,44.3271,197200.0],["2021-07-21",44.5304,44.9018,43.6462,43.7169,81700.0],["2021-07-22",43.5931,43.6374,43.0361,43.151,74200.0],["2021-07-23",43.3544,43.991,43.2925,43.9468,44100.0],["2021-07-26",43.9999,44.221,43.7258,44.1591,62700.0],["2021-07-27",43.9822,44.5127,43.5224,44.4597,75500.0],["2021-07-28",44.2475,44.893,44.0706,44.8222,111400.0],["2021-07-29",45.2113,45.3174,44.5835,45.1317,69400.0],["2021-07-30",44.9902,45.3086,44.8222,44.9107,100500.0],["2021-08-02",45.0963,45.5738,44.9283,45.229,101600.0],["2021-08-03",46.6349,48.1735,45.9717,47.192,161200.0],["2021-08-04",47.0417,47.2009,46.1044,46.7499,103800.0],["2021-08-05",46.9356,47.7402,46.4758,47.7314,124100.0],["2021-08-06",47.8021,48.2089,47.024,47.2893,125900.0],["2021-08-09",47.2274,47.2451,46.688,47.1301,57400.0],["2021-08-10",47.2185,47.5103,47.024,47.1213,44800.0],["2021-08-11",47.3158,47.5015,46.8737,47.5015,55300.0],["2021-08-12",47.5995,47.8043,47.4035,47.6885,58500.0],["2021-08-13",47.5995,47.8934,47.4302,47.831,37500.0],["2021-08-16",47.9023,48.3477,47.4124,47.8756,53400.0],["2021-08-17",47.9112,48.1072,47.448,47.9557,74200.0],["2021-08-18",47.9112,48.0894,47.2254,47.3946,61000.0],["2021-08-19",47.2788,48.0092,47.0561,47.3857,62200.0],["2021-08-20",47.2432,47.84,47.0739,47.84,98800.0],["2021-08-23",47.9914,48.0715,47.1007,47.9647,90000.0],["2021-08-24",47.9023,47.9023,46.7533,47.1363,84600.0],["2021-08-25",47.2254,47.4926,46.8513,47.3055,141400.0],["2021-08-26",47.4926,47.8489,47.1096,47.5727,98500.0],["2021-08-27",47.6351,48.7841,47.5371,48.6149,95900.0],["2021-08-30",48.7485,49.1938,48.5792,49.0068,90800.0],["2021-08-31",49.0513,49.5679,48.6861,48.8732,111900.0],["2021-09-01",48.989,49.4432,48.6594,49.4076,70600.0],["2021-09-02",49.657,50.0133,49.4165,50.0044,81100.0],["2021-09-03",50.0044,50.0935,49.0959,49.2206,73200.0],["2021-09-07",49.2295,49.9331,48.8108,49.5145,174300.0],["2021-09-08",49.4343,51.1356,49.0068,50.8684,159000.0],["2021-09-09",50.9842,51.572,50.3518,51.2959,165200.0],["2021-09-10",51.483,51.8125,50.9931,51.4206,165300.0],["2021-09-13",51.8036,52.1955,50.0489,50.3607,133800.0],["2021-09-14",50.5477,50.6012,49.372,49.6125,116800.0],["2021-09-15",49.7194,50.3696,49.0424,50.0935,107500.0],["2021-09-16",50.1825,50.3963,49.3898,49.4432,88200.0],["2021-09-17",49.6837,49.7461,48.7485,48.9712,421900.0],["2021-09-20",48.6861,49.3898,48.223,48.8197,134800.0],["2021-09-21",49.1493,49.1582,48.4991,48.695,100800.0],["2021-09-22",48.6416,49.3453,48.2675,49.0869,166600.0],["2021-09-23",49.3453,50.2627,49.0869,49.8886,91000.0],["2021-09-24",49.9777,50.4052,49.7728,50.0756,101600.0],["2021-09-27",50.0667,51.1356,49.8797,50.5566,116600.0],["2021-09-28",50.5388,50.5833,49.6214,49.8619,89100.0],["2021-09-29",50.0934,50.7704,49.8797,50.5922,68300.0],["2021-09-30",50.8595,51.0376,49.7728,49.853,108700.0],["2021-10-01",50.0044,50.5477,49.3096,50.0489,109800.0],["2021-10-04",49.9777,51.091,49.8351,50.9663,91300.0],["2021-10-05",51.2692,51.4651,50.6813,51.2692,84200.0],["2021-10-06",51.0821,52.1599,50.8595,52.1599,90300.0],["2021-10-07",52.3737,52.9081,52.0619,52.4538,138300.0],["2021-10-08",52.4538,52.7745,51.8482,51.866,77500.0],["2021-10-11",51.857,51.9817,50.5477,50.7258,92600.0],["2021-10-12",50.8862,51.0999,50.5566,51.0109,112100.0],["2021-10-13",51.0376,51.6077,50.7704,51.4384,65500.0],["2021-10-14",51.2425,52.5518,51.2425,52.5162,92900.0],["2021-10-15",53.1129,53.2109,51.9283,51.9907,136700.0],["2021-10-18",51.7323,52.0975,51.1712,51.8749,67300.0],["2021-10-19",52.0085,52.3291,51.385,51.6255,85500.0],["2021-10-20",51.7056,52.819,51.6967,52.6765,87300.0],["2021-10-21",52.7478,53.0862,52.4895,53.0417,71400.0],["2021-10-22",53.3178,54.1105,53.0239,53.9769,96700.0],["2021-10-25",54.6628,54.7073,53.781,54.2709,99900.0],["2021-10-26",54.1818,55.3219,53.9591,54.7697,120900.0],["2021-10-27",54.9033,54.9033,53.4514,53.8612,229300.0],["2021-10-28",53.9948,54.7519,53.9413,54.6717,89600.0],["2021-10-29",54.5203,55.2863,54.4668,55.2328,146800.0],["2021-11-01",55.2239,56.1859,54.2976,55.8385,138800.0],["2021-11-02",56.6936,56.7738,55.7049,56.1146,168100.0],["2021-11-03",56.275,57.9228,56.0523,57.4596,143900.0],["2021-11-04",57.2369,57.4507,55.8118,56.7025,164300.0],["2021-11-05",57.0677,58.8758,57.0053,58.6086,134100.0],["2021-11-08",58.76,58.7868,58.0208,58.3058,81600.0],["2021-11-09",58.3592,59.241,58.3592,58.9204,67800.0],["2021-11-10",59.1787,60.0248,58.8937,59.6686,95900.0],["2021-11-11",59.722,59.722,58.5819,59.1876,88900.0],["2021-11-12",59.1428,59.9133,58.865,59.6893,71400.0],["2021-11-15",59.9223,59.9312,59.098,59.4295,63700.0],["2021-11-16",59.6535,60.0925,59.2145,59.5012,80800.0],["2021-11-17",60.0298,60.5943,59.2324,60.4151,160200.0],["2021-11-18",60.4061,61.4185,59.7789,61.3289,153500.0],["2021-11-19",61.5261,62.4579,60.9258,62.3772,140200.0],["2021-11-22",62.3862,64.0706,62.3683,62.87,140900.0],["2021-11-23",62.5654,62.7983,61.4454,61.9113,169600.0],["2021-11-24",61.9382,62.2787,61.4365,61.8217,287500.0],["2021-11-26",61.1139,61.4633,59.2772,59.6176,131500.0],["2021-11-29",60.1642,60.9258,59.9492,60.4151,160900.0],["2021-11-30",60.3613,60.5943,58.3185,58.5873,133800.0],["2021-12-01",59.2861,60.4778,58.4618,58.641,108800.0],["2021-12-02",58.9905,60.5763,58.9905,60.3255,96000.0],["2021-12-03",60.5853,60.7107,58.3364,60.0477,75300.0],["2021-12-06",60.5405,61.4006,60.3434,60.5584,95400.0],["2021-12-07",60.5943,60.8272,59.3309,59.6266,147600.0],["2021-12-08",59.6714,60.0298,58.8919,59.9044,134800.0],["2021-12-09",60.0029,60.0298,59.098,59.322,80800.0],["2021-12-10",59.5908,60.3971,59.5012,60.3075,102200.0],["2021-12-13",60.5315,60.7286,59.7252,60.2359,147100.0],["2021-12-14",60.3344,60.8182,59.9402,60.3344,331400.0],["2021-12-15",60.4867,62.6012,60.2269,62.4131,192200.0],["2021-12-16",61.6784,62.6191,60.7466,61.105,137800.0],["2021-12-17",61.2214,61.759,59.7789,60.1463,365900.0],["2021-12-20",59.537,60.5942,58.4439,60.4061,140800.0],["2021-12-21",60.8541,61.7501,58.6142,61.5888,143100.0],["2021-12-22",61.3737,62.0368,60.8182,61.9203,68800.0],["2021-12-23",62.0457,62.5833,61.5888,61.7053,85500.0],["2021-12-27",61.7053,61.8665,61.0333,61.6515,88500.0],["2021-12-28",61.8128,62.2607,61.2573,61.7948,106900.0],["2021-12-29",62.1353,63.2911,62.1353,63.094,131100.0],["2021-12-30",63.2821,63.7928,62.8969,63.327,84700.0],["2021-12-31",63.0851,64.2498,62.8969,63.99,72600.0],["2022-01-03",63.99,64.4111,61.8307,62.3772,146200.0],["2022-01-04",62.3324,62.4579,61.0781,61.2483,104700.0],["2022-01-05",61.32,62.0636,60.2448,60.6839,276700.0],["2022-01-06",61.0064,61.8038,60.0298,61.0781,110800.0],["2022-01-07",60.8183,61.1229,60.0567,60.7376,110200.0],["2022-01-10",60.7107,60.7107,58.7306,58.9278,179100.0],["2022-01-11",59.2145,59.5191,57.3508,57.9422,195200.0],["2022-01-12",57.978,58.6231,57.4584,57.5211,120500.0],["2022-01-13",57.7092,58.3454,57.1269,57.3061,97000.0],["2022-01-14",57.3867,57.7092,56.6789,57.5928,116200.0],["2022-01-18",57.2881,57.2881,55.6127,56.0786,166900.0],["2022-01-19",56.4459,56.8312,55.9979,56.1055,81600.0],["2022-01-20",56.5534,57.1806,55.6844,55.8635,157500.0],["2022-01-21",55.4604,57.4494,55.1557,56.428,152000.0],["2022-01-24",56.3205,56.8043,54.2687,56.1682,277000.0],["2022-01-25",55.6664,56.5534,54.7525,55.8725,164800.0],["2022-01-26",56.2667,57.324,54.6719,55.5858,387700.0],["2022-01-27",55.8187,56.4818,55.1916,55.5858,117500.0],["2022-01-28",55.4604,56.3563,54.9407,56.2667,116400.0],["2022-01-31",56.0338,56.8401,55.8815,56.8043,206900.0],["2022-02-01",56.8222,57.1896,55.3708,55.9979,213700.0],["2022-02-02",56.0338,56.6341,55.7292,56.213,99100.0],["2022-02-03",56.0517,56.5982,55.317,55.4245,75900.0],["2022-02-04",55.2991,55.6127,53.5072,54.3494,174900.0],["2022-02-07",54.1881,55.8098,54.1612,55.541,158900.0],["2022-02-08",55.8725,56.1682,55.0841,55.9173,129500.0],["2022-02-09",56.1861,56.4907,55.7023,56.213,160700.0],["2022-02-10",55.756,55.8904,53.2473,53.8118,319600.0],["2022-02-11",54.0447,54.7615,53.4624,54.0985,122500.0],["2022-02-14",54.3448,54.7868,53.2802,54.7688,226800.0],["2022-02-15",56.2302,57.0061,54.0381,54.444,198300.0],["2022-02-16",54.3358,55.7521,54.002,55.4183,187000.0],["2022-02-17",55.3732,56.961,55.0845,56.546,191900.0],["2022-02-18",56.4558,56.546,54.3448,54.5072,178700.0],["2022-02-22",54.877,55.8784,54.4079,55.1838,250900.0],["2022-02-23",55.716,55.9325,54.6966,54.7868,141000.0],["2022-02-24",53.9929,55.3552,53.8215,55.1387,204600.0],["2022-02-25",55.5536,56.7174,54.9312,56.6723,141900.0],["2022-02-28",56.2663,57.1595,55.5897,55.8062,186200.0],["2022-03-01",55.8062,56.2212,53.1089,53.5509,206900.0],["2022-03-02",53.8035,55.0575,53.8035,54.7598,125800.0],["2022-03-03",54.9672,55.4815,54.7147,55.3732,113900.0],["2022-03-04",54.9221,57.0602,54.9221,56.961,94000.0],["2022-03-07",57.0151,57.4391,55.8784,56.1942,103000.0],["2022-03-08",56.3836,57.9263,55.7521,57.2136,235900.0],["2022-03-09",57.6646,57.6646,56.1581,56.8166,108200.0],["2022-03-10",56.961,57.1594,56.0318,56.8888,83700.0],["2022-03-11",57.0332,57.7368,56.2122,56.2393,82000.0],["2022-03-14",56.3295,56.5099,54.4169,54.7507,144300.0],["2022-03-15",54.7868,56.2212,54.462,55.9867,140600.0],["2022-03-16",56.1039,56.4107,55.1928,56.2934,133300.0],["2022-03-17",56.1039,56.1942,55.2379,55.5987,116900.0],["2022-03-18",56.1942,56.3024,54.7417,55.1206,329200.0],["2022-03-21",55.1206,56.6813,55.1206,56.6813,100200.0],["2022-03-22",56.9429,56.9429,55.9596,56.3565,142800.0],["2022-03-23",56.2754,56.3024,55.3371,55.5536,136600.0],["2022-03-24",55.8423,56.0588,55.4634,55.6799,81700.0],["2022-03-25",56.0047,56.7084,55.725,56.537,83400.0],["2022-03-28",56.5279,56.8076,56.14,56.7445,85600.0],["2022-03-29",56.979,57.6917,56.8347,57.5744,99400.0],["2022-03-30",57.5744,57.7368,56.6182,56.7896,92500.0],["2022-03-31",56.97,57.5925,56.3114,56.3836,130300.0],["2022-04-01",56.4738,58.0435,56.4377,58.0255,137900.0],["2022-04-04",57.827,58.4134,56.4016,57.2045,107000.0],["2022-04-05",57.2045,58.2781,56.6362,56.8798,129800.0],["2022-04-06",56.9971,58.224,56.8888,58.0526,112800.0],["2022-04-07",58.1789,58.3683,57.1324,57.2587,159000.0],["2022-04-08",57.6466,57.818,57.1234,57.2136,90000.0],["2022-04-11",57.1775,57.5925,56.3205,56.4197,88800.0],["2022-04-12",56.6542,57.376,56.4828,56.9249,85400.0],["2022-04-13",57.1143,57.3489,56.2032,56.4828,90300.0],["2022-04-14",56.6001,57.3128,56.4107,56.4107,91000.0],["2022-04-18",56.5821,56.979,55.6439,55.9776,66700.0],["2022-04-19",55.9957,56.7986,55.9957,56.6362,76500.0],["2022-04-20",57.1414,57.809,57.1414,57.6466,143600.0],["2022-04-21",57.6917,57.9894,56.6813,56.7625,106100.0],["2022-04-22",56.6091,56.8257,56.1491,56.3114,101500.0],["2022-04-25",56.3205,56.5911,54.4891,55.1838,115500.0],["2022-04-26",54.9673,55.3191,54.2907,54.3448,91500.0],["2022-04-27",54.3448,55.1116,53.578,53.8215,147200.0],["2022-04-28",54.4801,54.4801,53.2532,53.9749,101700.0],["2022-04-29",53.7764,53.7764,52.1075,52.2879,157500.0],["2022-05-02",52.4683,53.6501,51.9541,53.0998,280800.0],["2022-05-03",54.886,56.0859,54.2455,54.9312,194400.0],["2022-05-04",55.0124,57.5203,55.0124,57.1775,140900.0],["2022-05-05",57.0512,57.1594,55.8243,56.4648,136400.0],["2022-05-06",56.5821,56.8708,55.3732,56.2212,139000.0],["2022-05-09",55.9596,57.3399,55.6258,56.979,149400.0],["2022-05-10",57.1234,57.9714,55.5356,56.2032,146100.0],["2022-05-11",56.4197,57.3669,56.14,56.4558,165900.0],["2022-05-12",56.7037,56.8944,54.7058,55.9318,162200.0],["2022-05-13",56.068,57.3031,55.5958,56.8127,146100.0],["2022-05-16",56.7763,57.2122,56.5856,56.9126,104700.0],["2022-05-17",57.2122,58.084,56.5766,57.7934,106100.0],["2022-05-18",58.0841,60.5905,57.9932,58.3656,192100.0],["2022-05-19",58.075,58.302,56.4222,57.1487,249800.0],["2022-05-20",57.521,57.748,56.3586,57.4484,160200.0],["2022-05-23",58.0659,58.3474,57.1668,57.521,93000.0],["2022-05-24",57.7026,57.8933,56.1497,57.8207,179500.0],["2022-05-25",57.8116,58.5472,57.4847,58.4655,186400.0],["2022-05-26",58.8651,59.0376,58.2021,58.5926,83100.0],["2022-05-27",58.5926,59.4008,58.3837,59.3645,66400.0],["2022-05-31",59.1284,59.5371,58.5381,59.3827,215600.0],["2022-06-01",59.8186,60.7086,59.1012,60.3453,148300.0],["2022-06-02",60.4634,60.8357,59.0921,60.7812,96600.0],["2022-06-03",60.7085,61.0446,60.2091,60.5178,81100.0],["2022-06-06",60.5633,62.5884,60.3726,62.3795,212300.0],["2022-06-07",62.4158,62.4158,60.6995,61.7166,165700.0],["2022-06-08",61.5531,62.1888,60.981,61.3624,154800.0],["2022-06-09",61.1081,62.434,60.4543,61.208,118900.0],["2022-06-10",60.7994,61.5985,60.2454,60.9447,114000.0],["2022-06-13",61.3079,61.3079,57.5392,57.7753,153800.0],["2022-06-14",57.966,58.4201,56.3677,57.4302,164600.0],["2022-06-15",57.5301,58.9649,56.8308,58.1567,139400.0],["2022-06-16",57.5846,57.6754,56.7673,57.2122,135900.0],["2022-06-17",57.739,58.1658,55.9136,56.1043,215500.0],["2022-06-21",56.4403,57.2577,55.6321,56.7673,170500.0],["2022-06-22",56.2224,58.1022,55.9499,57.0397,178800.0],["2022-06-23",57.3031,58.3292,56.9852,57.1759,174600.0],["2022-06-24",57.4393,59.0648,57.1305,59.0285,791400.0],["2022-06-27",59.2465,60.0184,58.5654,59.4372,186200.0],["2022-06-28",59.6006,60.9356,59.3827,60.0819,185300.0],["2022-06-29",60.3635,60.5814,59.1466,59.5007,111900.0],["2022-06-30",59.0194,61.0082,58.6743,60.9628,202800.0],["2022-07-01",60.9628,63.2786,60.6631,63.0788,219400.0],["2022-07-05",63.106,63.5964,58.3202,60.2,348600.0],["2022-07-06",60.1909,62.0617,59.7732,61.4351,164200.0],["2022-07-07",61.6712,61.8346,60.8448,61.2534,153100.0],["2022-07-08",61.199,61.208,60.091,60.3726,109600.0],["2022-07-11",60.3726,61.4532,60.3726,60.8448,185300.0],["2022-07-12",60.8448,61.9073,60.2091,60.3816,167600.0],["2022-07-13",59.9366,60.8629,59.4826,60.309,159100.0],["2022-07-14",59.5552,60.1546,59.1284,59.9639,212700.0],["2022-07-15",60.7267,60.8539,59.6733,60.7903,180400.0],["2022-07-18",61.4986,61.7529,59.7913,60.0093,180200.0],["2022-07-19",60.5905,61.1898,60.4543,60.9537,104600.0],["2022-07-20",61.1263,61.1263,59.7732,60.2091,163100.0],["2022-07-21",59.9094,60.1727,59.0557,59.7913,144100.0],["2022-07-22",60.1727,60.3362,59.2828,59.7913,127000.0],["2022-07-25",59.864,60.4543,59.4917,60.2999,102200.0],["2022-07-26",60.6086,61.5077,60.2999,61.3896,148600.0],["2022-07-27",61.3351,61.5713,60.4633,61.4714,172400.0],["2022-07-28",61.9164,63.2604,61.8891,63.2241,151100.0],["2022-07-29",63.0788,63.9324,62.6247,63.8144,153800.0],["2022-08-01",63.7962,64.8587,63.3603,64.2594,222400.0],["2022-08-02",65.4853,71.588,65.4853,71.1611,462400.0],["2022-08-03",70.1168,70.2167,66.5932,68.3823,290500.0],["2022-08-04",68.9181,70.6163,68.3641,69.9715,171000.0],["2022-08-05",69.7081,70.144,68.6002,68.7818,149900.0],["2022-08-08",68.909,70.0532,68.909,69.8807,172500.0],["2022-08-09",70.0441,71.6606,69.9715,71.0612,200100.0],["2022-08-10",71.8059,72.9229,71.1157,72.6414,170300.0],["2022-08-11",72.3871,73.4496,71.8513,72.5143,142700.0],["2022-08-12",72.4896,74.4796,72.3618,74.3336,135200.0],["2022-08-15",73.941,74.8995,73.1377,74.3427,197300.0],["2022-08-16",74.0597,74.79,73.6033,74.4888,143100.0],["2022-08-17",74.2058,74.717,73.9958,74.3336,95400.0],["2022-08-18",74.3975,75.2738,74.1784,74.5983,111900.0],["2022-08-19",74.4887,74.5618,73.6398,73.9319,117900.0],["2022-08-22",73.7311,74.1145,72.0788,72.2614,150400.0],["2022-08-23",72.3709,72.5626,71.166,71.4855,169900.0],["2022-08-24",71.4855,71.6498,70.4083,71.1112,243800.0],["2022-08-25",71.5403,72.0423,71.2299,72.0332,75800.0],["2022-08-26",72.0514,72.0514,70.8556,70.9195,102900.0],["2022-08-29",70.4539,71.1021,69.5411,70.6274,106100.0],["2022-08-30",70.4813,70.6183,68.9751,69.1212,124600.0],["2022-08-31",69.1212,70.2896,68.4731,68.9569,137200.0],["2022-09-01",68.7652,69.8332,68.0896,69.6415,167400.0],["2022-09-02",69.888,70.7095,68.8199,69.0481,124400.0],["2022-09-06",69.1486,69.5867,67.7245,68.3361,121300.0],["2022-09-07",68.537,69.8241,68.537,69.7602,120700.0],["2022-09-08",69.5593,69.8058,68.7378,69.0299,137700.0],["2022-09-09",69.4772,69.8058,68.5826,68.7195,122800.0],["2022-09-12",68.7195,69.6415,68.4183,68.9477,168900.0],["2022-09-13",68.2722,68.6282,66.4283,66.7751,161400.0],["2022-09-14",66.8573,67.3137,65.9444,66.3279,159000.0],["2022-09-15",65.9901,65.9901,63.9088,64.1005,237700.0],["2022-09-16",64.4839,64.4839,63.1055,63.7171,429700.0],["2022-09-19",63.4067,64.5295,63.0507,64.4474,166500.0],["2022-09-20",64.1553,64.1553,62.4756,62.8864,134100.0],["2022-09-21",63.6623,63.8449,62.22,62.2383,144100.0],["2022-09-22",61.9918,62.4117,61.2159,61.864,164200.0],["2022-09-23",61.0607,61.1885,58.952,59.4723,225300.0],["2022-09-26",59.445,59.7279,58.4682,58.9246,143800.0],["2022-09-27",59.2441,59.4723,57.6375,57.8566,132900.0],["2022-09-28",58.5869,59.3628,57.7836,58.8972,301600.0],["2022-09-29",58.24,58.4317,55.8209,56.3047,180000.0],["2022-09-30",56.5238,56.7886,55.9579,56.1587,146100.0],["2022-10-03",57.3819,59.3172,56.6425,59.0159,180100.0],["2022-10-04",59.4815,59.9744,58.742,59.3354,147800.0],["2022-10-05",59.235,59.235,57.884,58.6051,137000.0],["2022-10-06",58.5503,58.742,57.6284,57.9022,134900.0],["2022-10-07",57.957,57.957,55.8757,56.3686,146100.0],["2022-10-10",56.5056,57.9753,56.396,57.1993,120100.0],["2022-10-11",56.8798,58.879,56.8798,58.2309,144500.0],["2022-10-12",58.2948,58.2948,57.0533,57.2724,194400.0],["2022-10-13",57.0442,59.7918,56.1861,59.6184,153500.0],["2022-10-14",59.7736,59.8375,57.6558,58.03,107200.0],["2022-10-17",58.9703,59.591,58.3313,58.523,235000.0],["2022-10-18",59.3537,60.3487,58.5504,59.2441,158000.0],["2022-10-19",58.6599,58.952,57.9753,58.4043,109700.0],["2022-10-20",58.7329,58.7329,57.2085,57.6558,106500.0],["2022-10-21",57.9844,59.4449,57.5827,59.0068,107300.0],["2022-10-24",59.4358,59.7918,59.162,59.3902,98400.0],["2022-10-25",59.445,61.1337,59.1437,60.7321,157200.0],["2022-10-26",61.0059,61.2524,60.2482,60.3578,139700.0],["2022-10-27",60.9694,62.1013,60.8416,60.9694,131700.0],["2022-10-28",61.1246,62.9138,61.1246,62.713,143400.0],["2022-10-31",62.3935,63.142,60.9055,61.5445,180800.0],["2022-11-01",59.2076,59.2076,53.4749,56.8707,884100.0],["2022-11-02",56.4873,56.5512,51.1471,51.4027,439900.0],["2022-11-03",51.211,51.4027,50.1704,50.8368,298200.0],["2022-11-04",51.2293,51.9413,49.9239,50.8824,222000.0],["2022-11-07",51.3479,51.3571,48.5638,48.9837,197100.0],["2022-11-08",48.9837,49.3397,48.016,48.3994,184100.0],["2022-11-09",48.4268,49.6592,48.1986,48.8924,200100.0],["2022-11-10",50.426,51.704,49.5679,51.5853,257500.0],["2022-11-11",51.8318,51.8318,49.5953,50.0426,250300.0],["2022-11-14",50.2109,51.4618,49.9902,50.4225,157400.0],["2022-11-15",51.0295,51.3974,50.3581,50.9467,128000.0],["2022-11-16",50.8271,51.3146,50.4868,50.8087,118000.0],["2022-11-17",50.2661,50.7352,49.5762,50.3581,142900.0],["2022-11-18",51.2226,51.6274,51.0847,51.4802,140900.0],["2022-11-21",51.6274,52.5379,51.6274,52.1148,152600.0],["2022-11-22",52.3632,52.961,52.1332,52.6759,132700.0],["2022-11-23",52.5471,53.2278,52.5011,53.1542,453200.0],["2022-11-25",53.2002,53.4761,53.0254,53.3933,63900.0],["2022-11-28",53.237,53.4577,52.5839,52.8139,151800.0],["2022-11-29",52.4276,53.9452,52.3356,53.9084,147600.0],["2022-11-30",53.8808,54.8742,53.191,54.8466,180500.0],["2022-12-01",55.1593,55.6376,53.9636,54.1568,165400.0],["2022-12-02",53.7245,54.1568,53.2186,54.1476,134300.0],["2022-12-05",53.8072,54.1016,53.3657,53.8072,110700.0],["2022-12-06",53.752,54.4051,53.5221,54.12,170400.0],["2022-12-07",54.3315,55.1317,53.982,55.0121,166200.0],["2022-12-08",54.957,55.8308,54.7086,54.7638,108500.0],["2022-12-09",54.819,55.6376,54.4695,54.4695,120000.0],["2022-12-12",54.7178,55.4261,54.3407,55.3157,95500.0],["2022-12-13",55.9227,56.9529,54.865,55.1409,160600.0],["2022-12-14",55.3433,55.9871,54.3131,54.4419,122500.0],["2022-12-15",54.3499,54.865,52.4552,52.7403,211200.0],["2022-12-16",52.3908,53.5773,52.124,53.1358,327000.0],["2022-12-19",53.2462,53.5957,52.2804,52.6299,116700.0],["2022-12-20",52.6023,53.2738,52.3816,52.6207,108800.0],["2022-12-21",52.8507,53.9912,52.6391,53.7796,104000.0],["2022-12-22",53.6877,53.6877,52.0229,53.237,132000.0],["2022-12-23",53.2922,53.7704,53.237,53.5681,70600.0],["2022-12-27",53.7796,54.2395,53.1358,54.0096,73600.0],["2022-12-28",54.1475,54.4327,53.3473,53.6693,82400.0],["2022-12-29",54.0188,54.9938,53.9912,54.6994,139100.0],["2022-12-30",54.6074,54.6074,53.5129,54.0004,162200.0],["2023-01-03",54.2855,54.7178,53.283,54.2763,156300.0],["2023-01-04",54.5982,55.2881,53.6693,54.3131,152500.0],["2023-01-05",53.8808,53.982,52.6943,53.8348,208300.0],["2023-01-06",54.3959,56.0975,54.2487,55.3341,172100.0],["2023-01-09",55.2973,56.0699,54.9754,55.8032,222600.0],["2023-01-10",55.4996,56.6953,55.3157,56.2079,159700.0],["2023-01-11",56.6402,58.1302,56.4746,57.983,130500.0],["2023-01-12",58.2958,58.7373,57.5875,58.0382,144100.0],["2023-01-13",58.029,58.4337,57.5139,57.937,104600.0],["2023-01-17",58.0474,58.7833,57.0173,57.0173,131900.0],["2023-01-18",57.1828,57.6427,56.0423,56.3182,172300.0],["2023-01-19",56.3366,57.0173,56.1895,56.4102,163100.0],["2023-01-20",56.6034,56.7873,55.8583,56.7689,154500.0],["2023-01-23",56.8701,57.6151,56.3734,56.7229,95100.0],["2023-01-24",56.7229,57.6335,56.2263,57.0173,89900.0],["2023-01-25",56.8149,57.2656,56.447,57.2288,130300.0],["2023-01-26",57.5048,57.5048,56.6126,56.9621,182900.0],["2023-01-27",56.9621,57.7807,56.7689,57.6519,105100.0],["2023-01-30",57.5599,58.3969,57.3208,57.5048,86800.0],["2023-01-31",57.5048,59.1512,57.4772,59.004,135000.0],["2023-02-01",58.213,60.54,58.213,59.8686,134400.0],["2023-02-02",60.0158,60.8896,59.841,60.8344,167200.0],["2023-02-03",60.3377,60.9447,59.0592,60.8068,187200.0],["2023-02-06",60.8068,60.9723,59.2156,60.1629,155500.0],["2023-02-07",59.7858,60.0158,58.912,59.4823,169200.0],["2023-02-08",59.2523,59.5467,58.1946,58.4245,127900.0],["2023-02-09",58.8016,59.1696,57.8911,58.0566,141100.0],["2023-02-10",58.0566,59.05,57.9003,58.8752,156200.0],["2023-02-13",58.9475,59.5772,58.4381,59.4013,134100.0],["2023-02-14",58.8919,58.929,56.5396,56.6507,200700.0],["2023-02-15",56.3729,57.4379,55.7524,56.9471,162500.0],["2023-02-16",56.4192,58.1417,56.2062,58.114,205700.0],["2023-02-17",62.9576,67.5974,62.1796,65.9582,1710200.0],["2023-02-21",65.3933,66.9954,63.4947,64.5134,1192800.0],["2023-02-22",64.7635,67.5511,64.2356,66.6806,9929000.0],["2023-02-23",66.4213,66.8565,64.8746,65.3933,1179900.0],["2023-02-24",64.9209,66.2823,64.4301,65.6896,516600.0],["2023-02-27",65.5877,66.5416,65.0413,65.8008,331100.0],["2023-02-28",65.4303,66.9399,65.208,65.6526,417700.0],["2023-03-01",65.2358,65.6711,64.3931,65.1988,430800.0],["2023-03-02",64.9672,66.9491,64.7913,66.6065,330600.0],["2023-03-03",67.2084,67.653,65.9675,67.3288,325400.0],["2023-03-06",67.3288,67.3288,66.0138,66.5972,303800.0],["2023-03-07",66.838,67.2362,65.6248,66.1712,300200.0],["2023-03-08",66.1712,66.6435,65.7452,66.2731,227700.0],["2023-03-09",66.0415,66.588,65.3933,65.4488,241100.0],["2023-03-10",65.6618,66.2268,63.4947,63.8929,315000.0],["2023-03-13",63.5503,64.9117,62.5593,62.9576,363100.0],["2023-03-14",64.0689,65.4673,63.8281,64.393,194900.0],["2023-03-15",63.754,64.4486,63.1521,63.967,294100.0],["2023-03-16",63.4855,64.9858,63.1335,64.8561,220900.0],["2023-03-17",64.2819,64.9024,63.8003,64.745,1182100.0],["2023-03-20",65.0599,66.5046,65.0599,65.6248,273800.0],["2023-03-21",66.0323,66.0786,64.2264,65.1988,269800.0],["2023-03-22",64.9857,65.0691,63.4854,63.5503,248900.0],["2023-03-23",63.5781,64.4671,63.0594,63.4947,155400.0],["2023-03-24",63.4021,65.0691,63.1335,65.0691,214500.0],["2023-03-27",65.7544,66.5231,65.1339,66.199,166900.0],["2023-03-28",66.236,66.412,65.4118,65.9397,122300.0],["2023-03-29",66.3286,66.588,65.8841,66.2823,148300.0],["2023-03-30",66.7639,67.0695,66.4583,66.6991,98400.0],["2023-03-31",67.3011,67.4122,66.4676,66.9306,235400.0],["2023-04-03",66.7546,66.7546,65.3192,65.4673,194700.0],["2023-04-04",65.6989,65.6989,64.1615,64.4949,164600.0],["2023-04-05",64.5505,65.3284,63.9948,65.2451,141600.0],["2023-04-06",65.6063,65.8934,64.6524,65.208,207900.0],["2023-04-10",64.6524,66.7454,64.6524,66.5046,230700.0],["2023-04-11",66.662,68.0049,66.4675,67.7734,193700.0],["2023-04-12",68.1901,69.0607,67.9401,68.5606,183300.0],["2023-04-13",68.468,68.9866,67.5511,68.9032,180400.0],["2023-04-14",68.718,68.9125,67.7549,68.2364,142200.0],["2023-04-17",68.4587,68.7643,67.1066,67.7085,141300.0],["2023-04-18",67.7178,68.0883,67.0325,67.3011,128300.0],["2023-04-19",67.44,68.1623,67.3751,68.0882,94900.0],["2023-04-20",67.9123,68.4309,67.7641,68.3383,121100.0],["2023-04-21",68.6347,68.931,67.9216,68.5235,133400.0],["2023-04-24",68.3013,68.7551,68.0419,68.0975,114300.0],["2023-04-25",67.8752,68.3939,67.1992,67.4585,137400.0],["2023-04-26",67.0047,67.0047,65.5322,65.6341,162900.0],["2023-04-27",65.8471,66.7732,64.8654,66.4861,138100.0],["2023-04-28",66.3194,67.477,66.3194,66.6342,133400.0],["2023-05-01",66.3286,67.6622,66.3286,67.1621,219100.0],["2023-05-02",68.5328,71.8112,68.1253,71.4408,447200.0],["2023-05-03",70.0146,71.8576,69.8479,71.1167,357300.0],["2023-05-04",71.1537,71.9687,69.8016,71.4964,239600.0],["2023-05-05",71.6816,73.1078,71.5519,72.7003,156800.0],["2023-05-08",72.7003,73.08,71.9316,72.6633,107200.0],["2023-05-09",72.5244,72.9967,72.3484,72.5244,119500.0],["2023-05-10",73.0245,73.2375,71.6631,72.9226,100900.0],["2023-05-11",72.5985,72.83,71.7001,71.9965,112700.0],["2023-05-12",72.3206,72.6279,71.7152,72.274,88900.0],["2023-05-15",72.4324,72.5628,71.5383,72.1343,120000.0],["2023-05-16",72.1809,72.4603,71.6221,71.827,105100.0],["2023-05-17",71.976,71.9946,70.6907,70.7931,261500.0],["2023-05-18",70.5976,70.9888,69.9643,70.551,279600.0],["2023-05-19",71.1657,71.3799,70.2809,70.9422,208700.0],["2023-05-22",71.2961,71.4917,70.4672,71.352,134200.0],["2023-05-23",71.0353,72.5162,70.9422,71.976,123600.0],["2023-05-24",72.0412,72.3019,71.4265,71.6034,194600.0],["2023-05-25",71.3613,71.5289,69.6755,69.7966,165300.0],["2023-05-26",69.6569,69.9177,69.1353,69.6569,163500.0],["2023-05-30",69.6569,70.2436,69.3309,70.0853,154700.0],["2023-05-31",70.1226,70.4579,69.0049,69.1167,197300.0],["2023-06-01",69.154,69.154,68.0643,68.3996,169100.0],["2023-06-02",68.3809,70.4299,68.1108,70.2995,253100.0],["2023-06-05",69.9363,70.1598,67.5706,67.6358,220700.0],["2023-06-06",67.4495,69.899,67.2074,69.6848,201900.0],["2023-06-07",70.0574,72.7025,69.7035,71.8922,238100.0],["2023-06-08",71.9387,72.1623,71.1378,71.7059,155200.0],["2023-06-09",71.976,72.3113,71.3706,72.2833,119000.0],["2023-06-12",72.2275,72.5721,71.5103,71.8735,146700.0],["2023-06-13",71.2495,72.6373,71.2309,72.3951,158000.0],["2023-06-14",72.5814,72.8608,70.2064,70.4113,179700.0],["2023-06-15",70.2809,70.8025,69.6755,70.2623,162200.0],["2023-06-16",70.9794,71.026,69.7407,70.5417,604300.0],["2023-06-20",70.6441,71.2495,70.0574,70.2902,157500.0],["2023-06-21",70.0015,71.1285,69.3961,71.0539,127900.0],["2023-06-22",71.3985,71.3985,69.6289,70.0574,143600.0],["2023-06-23",69.9363,70.7373,68.651,68.828,463900.0],["2023-06-26",68.828,69.8152,68.8094,69.3216,127200.0],["2023-06-27",69.424,70.6814,69.424,70.374,100400.0],["2023-06-28",70.4392,70.9888,69.7966,70.9888,109900.0],["2023-06-29",70.9887,72.9539,70.9422,72.4976,149000.0],["2023-06-30",72.8142,74.2113,72.3392,73.5407,289200.0],["2023-07-03",73.4289,74.1368,73.0843,73.4755,100600.0],["2023-07-05",73.1029,74.0157,72.7583,73.1681,160900.0],["2023-07-06",72.6187,72.6187,71.6221,72.2647,108900.0],["2023-07-07",72.2647,72.9726,71.8735,72.2368,136200.0],["2023-07-10",72.2368,73.7177,72.2368,73.0284,131700.0],["2023-07-11",73.3917,74.2765,73.2985,74.2019,107600.0],["2023-07-12",74.5093,75.6828,74.2392,75.273,140500.0],["2023-07-13",75.4221,75.8039,74.9843,75.5431,118600.0],["2023-07-14",75.6735,75.8971,74.9098,75.8132,93700.0],["2023-07-17",75.8877,77.2755,75.4127,76.8657,143500.0],["2023-07-18",76.8377,77.9647,76.8005,77.8063,150100.0],["2023-07-19",77.9274,78.5142,77.6108,78.1789,130700.0],["2023-07-20",78.5701,78.7005,77.9647,78.626,127700.0],["2023-07-21",79.0078,79.1382,78.1323,78.3,132400.0],["2023-07-24",78.5235,79.0078,77.8529,78.775,100500.0],["2023-07-25",78.1789,78.4862,77.7691,78.4304,124600.0],["2023-07-26",78.1137,78.7284,77.4897,77.8157,224100.0],["2023-07-27",77.8343,77.8529,75.6456,76.2323,231300.0],["2023-07-28",76.4,76.9215,74.6397,75.3289,225500.0],["2023-07-31",75.3475,76.1299,74.7701,75.45,265100.0],["2023-08-01",80.0975,83.3852,79.3431,82.6867,495700.0],["2023-08-02",82.7612,84.3352,81.9882,83.5156,285800.0],["2023-08-03",83.5436,83.6367,81.774,83.2362,184400.0],["2023-08-04",83.3107,84.6053,82.873,83.5249,148400.0],["2023-08-07",83.5249,84.8754,82.398,84.6891,162500.0],["2023-08-08",84.121,86.3749,83.8044,86.1328,151600.0],["2023-08-09",85.6857,85.9931,83.9254,84.7078,151300.0],["2023-08-10",84.6798,85.6112,84.6798,85.3411,192000.0],["2023-08-11",85.3411,85.9185,83.9534,85.4994,98700.0],["2023-08-14",85.404,85.404,83.3077,84.8986,133400.0],["2023-08-15",84.4962,84.7302,82.2877,82.4561,103200.0],["2023-08-16",82.4936,82.7649,81.2583,81.2583,194600.0],["2023-08-17",81.1647,81.1647,78.7128,78.797,210500.0],["2023-08-18",78.6005,78.7783,77.4401,77.6927,203100.0],["2023-08-21",77.4494,77.6553,76.3077,77.0751,181300.0],["2023-08-22",77.0189,77.674,76.9909,77.1593,152400.0],["2023-08-23",77.3371,77.4026,76.1673,76.3171,300100.0],["2023-08-24",76.5323,77.6459,76.5323,76.8692,227700.0],["2023-08-25",76.8692,78.7596,76.8598,78.3291,113200.0],["2023-08-28",78.3852,79.3491,77.7395,77.8892,92600.0],["2023-08-29",78.0577,78.5163,77.5991,78.5069,134000.0],["2023-08-30",78.404,78.9187,77.8893,78.404,144900.0],["2023-08-31",78.404,78.8157,76.9441,77.0844,160200.0],["2023-09-01",77.6927,78.0671,76.682,77.047,175700.0],["2023-09-05",76.7382,76.8786,72.4427,75.5497,233700.0],["2023-09-06",75.7556,76.9347,73.7529,73.8278,410800.0],["2023-09-07",73.8932,73.8932,69.8598,70.6553,551000.0],["2023-09-08",70.6927,71.5162,69.8785,70.7863,222300.0],["2023-09-11",70.7114,71.6379,69.8317,70.4681,248000.0],["2023-09-12",70.4026,71.4226,70.4026,71.1325,205300.0],["2023-09-13",70.9173,71.6379,70.7957,71.0671,192900.0],["2023-09-14",71.6005,72.6767,71.1419,71.8251,241600.0],["2023-09-15",71.7876,71.8344,70.5523,71.4882,787700.0],["2023-09-18",71.7315,73.547,71.6753,73.5189,188600.0],["2023-09-19",73.8278,74.5483,73.5751,74.174,159900.0],["2023-09-20",74.4173,74.8571,73.6031,73.7435,149100.0],["2023-09-21",73.2663,73.6499,72.2088,72.2088,127000.0],["2023-09-22",72.2649,72.8638,71.9467,72.0122,126300.0],["2023-09-25",71.8251,72.0497,71.0483,71.2916,117200.0],["2023-09-26",71.1793,72.5082,70.1874,72.0965,267500.0],["2023-09-27",72.3023,74.7636,72.3023,73.9775,299600.0],["2023-09-28",73.8558,74.6794,72.7422,72.9294,318900.0],["2023-09-29",73.4066,73.4908,70.5804,71.0483,270000.0],["2023-10-02",70.7676,70.7676,68.2034,69.1392,325700.0],["2023-10-03",68.7462,70.0844,68.3718,69.6446,228700.0],["2023-10-04",69.6539,70.2716,69.1392,70.0563,178600.0],["2023-10-05",69.5978,70.5243,69.2983,69.3732,215700.0],["2023-10-06",69.1392,69.9628,68.297,69.5323,199500.0],["2023-10-09",69.42,71.2168,68.9801,70.5243,139100.0],["2023-10-10",70.8799,71.6098,70.1499,70.2342,159400.0],["2023-10-11",70.5711,71.4414,70.0283,71.2916,168700.0],["2023-10-12",71.2916,71.2916,70.2248,71.0015,98300.0],["2023-10-13",71.1794,71.6286,69.6072,69.7101,114300.0],["2023-10-16",70.3652,70.6927,69.9066,70.3932,138200.0],["2023-10-17",70.1686,71.2823,70.0751,70.309,209000.0],["2023-10-18",70.2903,70.6366,68.4374,68.6994,168000.0],["2023-10-19",68.6994,68.8398,66.8652,67.0055,163700.0],["2023-10-20",67.0991,67.1178,65.0777,65.7889,337200.0],["2023-10-23",65.7796,66.8464,65.7234,65.7422,367700.0],["2023-10-24",66.3598,66.416,64.5349,66.0042,320200.0],["2023-10-25",65.7796,66.1539,65.3117,65.9948,328500.0],["2023-10-26",65.9013,67.0898,65.5644,66.5844,238000.0],["2023-10-27",66.7903,67.0898,65.3304,65.8638,353400.0],["2023-10-30",66.2007,66.4815,65.0309,65.2836,222800.0],["2023-10-31",70.309,74.932,70.1499,72.0029,474400.0],["2023-11-01",72.1152,74.6794,71.9654,74.4173,315500.0],["2023-11-02",74.7729,76.1018,73.4815,76.0269,210700.0],["2023-11-03",77.3746,78.3291,77.0564,77.5711,206000.0],["2023-11-06",77.5804,77.5804,76.2422,76.3451,209100.0],["2023-11-07",76.0176,76.4949,75.1753,75.4842,170900.0],["2023-11-08",75.5122,75.5122,70.8799,71.2168,255800.0],["2023-11-09",71.7221,72.1526,70.8799,71.1419,120000.0],["2023-11-10",71.3384,72.6954,70.7956,72.658,144700.0],["2023-11-13",72.3023,73.1727,71.9187,72.1339,116700.0],["2023-11-14",74.3532,75.172,73.9861,74.8991,180200.0],["2023-11-15",74.8991,75.7932,73.9297,74.1367,146900.0],["2023-11-16",74.2497,74.8708,73.5908,73.7697,87900.0],["2023-11-17",74.5226,74.8803,73.7791,74.0803,186800.0],["2023-11-20",73.8638,73.8638,72.3861,72.5649,153500.0],["2023-11-21",72.3861,72.932,70.8614,70.9273,271000.0],["2023-11-22",71.1344,71.7179,70.6449,71.2849,157700.0],["2023-11-24",71.6238,72.4614,71.4638,72.1414,60600.0],["2023-11-27",71.972,72.0473,70.9461,70.9838,109200.0],["2023-11-28",70.7955,71.445,70.1179,70.3344,96400.0],["2023-11-29",71.0308,71.2849,69.7414,70.1555,210300.0],["2023-11-30",70.1743,72.0755,69.9202,71.8214,221100.0],["2023-12-01",71.5108,72.7438,71.3791,72.3014,190000.0],["2023-12-04",71.7838,73.0073,71.7085,72.6591,218200.0],["2023-12-05",72.725,72.725,71.0308,71.7367,214500.0],["2023-12-06",72.1885,73.2144,71.8779,72.6214,190300.0],["2023-12-07",72.3955,72.6685,71.3602,71.9155,216600.0],["2023-12-08",71.9438,72.7814,71.2002,71.492,196800.0],["2023-12-11",71.2473,72.4802,70.7297,72.3108,189400.0],["2023-12-12",71.9155,72.5179,70.899,72.1979,149800.0],["2023-12-13",72.3108,73.9296,71.5767,73.8261,283200.0],["2023-12-14",74.7579,75.4732,73.2802,73.7508,238000.0],["2023-12-15",74.0426,74.8614,73.2708,74.2497,738100.0],["2023-12-18",74.6167,75.7744,74.052,75.7744,228100.0],["2023-12-19",76.3203,79.0026,75.8873,78.6168,320900.0],["2023-12-20",78.5697,80.3956,77.9297,78.8332,506500.0],["2023-12-21",79.172,81.4497,79.172,81.045,276600.0],["2023-12-22",81.8168,83.2191,81.6379,82.372,208500.0],["2023-12-26",82.4097,83.6709,82.1838,83.125,475900.0],["2023-12-27",83.1532,83.4262,81.9015,82.2121,193900.0],["2023-12-28",81.845,83.2567,80.4426,80.5838,231300.0],["2023-12-29",80.5838,80.8567,79.6614,79.972,234300.0],["2024-01-02",79.6991,81.0262,79.0967,80.6403,190400.0],["2024-01-03",80.6309,81.0261,79.6332,79.9909,177500.0],["2024-01-04",80.1414,80.7156,79.5203,79.7085,143500.0],["2024-01-05",79.0214,80.0756,78.1932,79.0026,182100.0],["2024-01-08",79.2097,81.2709,78.9744,80.9979,150300.0],["2024-01-09",80.2261,80.3014,78.8332,80.132,165800.0],["2024-01-10",80.0567,80.612,79.4544,80.0285,126200.0],["2024-01-11",79.9532,80.3579,77.4497,77.6567,264600.0],["2024-01-12",78.3814,78.5414,77.7132,78.1273,106800.0],["2024-01-16",77.5438,78.1556,77.2426,77.5909,179700.0],["2024-01-17",76.6873,78.9838,76.2356,78.9179,214100.0],["2024-01-18",79.492,80.0473,78.6732,79.2944,256700.0],["2024-01-19",79.7838,80.9226,78.7203,80.8756,209200.0],["2024-01-22",81.4685,82.7015,81.4685,82.372,310100.0],["2024-01-23",83.012,83.1626,81.9109,82.6167,194600.0],["2024-01-24",83.3979,83.3979,81.5062,81.5626,177900.0],["2024-01-25",82.0615,83.4356,81.892,83.285,180900.0],["2024-01-26",83.3791,83.7744,82.7203,83.1909,227500.0],["2024-01-29",83.4544,86.1932,83.0497,85.5438,250500.0],["2024-01-30",85.1768,86.9838,83.9626,85.8356,325600.0],["2024-01-31",85.7038,86.3909,84.8756,85.1015,274400.0],["2024-02-01",85.2144,88.4615,84.7438,88.405,266700.0],["2024-02-02",87.3038,87.8874,85.5815,87.4168,207500.0],["2024-02-05",86.3438,87.605,85.6191,86.7862,165600.0],["2024-02-06",87.1532,88.9038,86.7862,88.6027,194900.0],["2024-02-07",89.2803,90.3438,88.5932,89.2332,209900.0],["2024-02-08",88.6591,89.9579,88.0662,89.9015,172600.0],["2024-02-09",90.3533,92.8191,90.0709,92.3297,354500.0],["2024-02-12",91.9532,93.638,91.7556,93.0356,301300.0],["2024-02-13",86.3062,87.4826,81.572,83.9344,783900.0],["2024-02-14",85.8059,86.8655,80.4223,82.835,535800.0],["2024-02-15",83.6865,86.0046,82.3903,85.7491,318900.0],["2024-02-16",85.3328,86.033,83.9893,85.3139,434400.0],["2024-02-20",84.311,85.6356,83.2134,84.188,278400.0],["2024-02-21",83.8095,84.7935,83.081,83.4311,209200.0],["2024-02-22",82.9864,82.9958,80.7345,81.7091,383800.0],["2024-02-23",81.8604,82.57,81.0089,81.5766,179100.0],["2024-02-26",81.1319,83.2134,80.9522,82.7877,288800.0],["2024-02-27",82.8917,83.6865,82.2957,82.835,159000.0],["2024-02-28",82.0308,84.0839,81.9456,84.0177,161300.0],["2024-02-29",84.7367,86.1749,84.7367,85.5883,282600.0],["2024-03-01",85.664,85.664,83.8568,84.8503,189000.0],["2024-03-04",84.661,85.7207,83.9609,84.9354,189400.0],["2024-03-05",84.4245,85.0963,81.5577,81.7185,200500.0],["2024-03-06",82.6647,83.2324,80.9427,81.0184,327600.0],["2024-03-07",81.1792,81.9267,79.9303,80.744,263900.0],["2024-03-08",80.7913,82.1822,80.2236,80.4129,227400.0],["2024-03-11",79.9492,80.3561,78.3124,78.7666,257600.0],["2024-03-12",78.4543,79.0126,77.2716,77.688,210700.0],["2024-03-13",77.7258,78.6152,76.8364,77.4893,352200.0],["2024-03-14",77.4893,77.4893,75.7578,77.0257,283300.0],["2024-03-15",76.5242,77.7447,76.2404,76.4864,527400.0],["2024-03-18",76.2877,77.3379,75.8241,75.9849,269400.0],["2024-03-19",75.6916,76.7702,75.6916,76.0227,255000.0],["2024-03-20",76.0227,77.546,75.7673,77.1865,168500.0],["2024-03-21",77.5933,77.6028,76.4958,76.8932,190800.0],["2024-03-22",76.6756,77.2527,76.3823,76.6472,206200.0],["2024-03-25",76.9878,77.8866,76.808,77.6596,188500.0],["2024-03-26",77.4325,78.4543,76.8175,77.7447,485500.0],["2024-03-27",78.4638,80.6683,78.1989,80.5642,1585300.0],["2024-03-28",80.5642,82.3241,80.5548,81.7469,486000.0],["2024-04-01",81.7848,81.9172,80.5926,81.1887,194100.0],["2024-04-02",80.4885,81.1319,79.5329,80.4412,225900.0],["2024-04-03",79.8641,81.2833,79.8641,80.621,178600.0],["2024-04-04",81.1508,81.482,80.1763,80.6967,213600.0],["2024-04-05",80.2331,81.5955,79.9493,81.5104,165800.0],["2024-04-08",81.8888,83.2607,81.4063,82.6836,221800.0],["2024-04-09",82.2389,82.9012,79.5708,79.9114,224800.0],["2024-04-10",78.1705,78.8706,77.4703,78.4259,220100.0],["2024-04-11",78.6625,79.0788,78.3313,78.4638,131500.0],["2024-04-12",78.1705,79.022,78.0475,78.5395,158000.0],["2024-04-15",78.3124,79.0977,78.1137,78.5489,187500.0],["2024-04-16",78.0002,78.7287,77.2527,78.6246,147000.0],["2024-04-17",79.2964,79.637,77.6217,77.7069,122500.0],["2024-04-18",77.8299,78.6909,77.4136,77.8583,137100.0],["2024-04-19",77.7636,79.8641,77.7636,79.7127,189900.0],["2024-04-22",79.9303,80.2993,79.268,79.7411,115700.0],["2024-04-23",79.4383,80.8575,79.2396,80.4602,171700.0],["2024-04-24",80.0439,81.3685,80.006,81.0846,119000.0],["2024-04-25",80.4129,81.1792,79.8357,80.9616,102200.0],["2024-04-26",81.0089,81.6239,79.8925,80.0249,124900.0],["2024-04-29",80.4696,81.6334,80.4696,81.3779,121200.0],["2024-04-30",80.99,81.2549,80.4034,80.7629,167300.0],["2024-05-01",81.0941,82.7687,80.375,82.0402,137800.0],["2024-05-02",82.7593,82.7971,81.851,82.3619,131100.0],["2024-05-03",83.2797,83.4405,82.3903,83.0904,106800.0],["2024-05-06",83.6865,85.8437,83.6487,85.7775,291000.0],["2024-05-07",87.9915,91.9558,85.2098,85.4369,445000.0],["2024-05-08",85.0963,87.8022,83.3364,87.736,185800.0],["2024-05-09",87.5184,88.6727,86.6858,86.8466,159300.0],["2024-05-10",86.4777,88.3321,85.8816,87.9347,147600.0],["2024-05-13",88.4835,88.7673,87.1021,87.4522,133300.0],["2024-05-14",88.7816,88.9908,87.0699,87.4503,159000.0],["2024-05-15",88.2396,88.5058,87.3837,87.4978,99400.0],["2024-05-16",87.0984,88.0304,87.0128,87.6975,89800.0],["2024-05-17",88.0399,88.4393,87.4503,87.6405,103300.0],["2024-05-20",87.5834,87.6119,86.6039,87.4217,110200.0],["2024-05-21",87.3457,88.0969,87.3457,87.5549,106000.0],["2024-05-22",87.1364,87.631,86.7275,86.8797,102500.0],["2024-05-23",86.6895,86.699,85.2155,85.7005,208800.0],["2024-05-24",86.3852,86.661,85.9382,86.4422,125900.0],["2024-05-28",86.8892,86.8892,84.2741,84.9112,97000.0],["2024-05-29",83.5513,84.1599,83.2755,83.7891,131400.0],["2024-05-30",84.3406,85.5388,84.3216,85.5388,121100.0],["2024-05-31",85.4913,86.8892,85.2631,86.0333,169200.0],["2024-06-03",86.4042,87.2981,85.1585,85.4913,267400.0],["2024-06-04",85.0729,85.5198,84.3121,84.8922,212800.0],["2024-06-05",85.3201,86.0333,84.6259,85.7195,195400.0],["2024-06-06",85.1489,86.3376,83.5703,84.5118,191900.0],["2024-06-07",83.77,85.187,83.77,83.8937,205800.0],["2024-06-10",83.4467,83.5894,81.0979,82.277,156600.0],["2024-06-11",81.4212,82.6004,81.0503,82.4577,140400.0],["2024-06-12",83.9222,84.6354,83.0283,83.6845,142600.0],["2024-06-13",83.4372,83.4372,82.2866,82.7335,98700.0],["2024-06-14",81.6114,82.9047,81.2595,82.0393,109300.0],["2024-06-17",81.6114,83.3706,81.6114,83.19,126800.0],["2024-06-18",82.762,83.1044,82.1629,82.3056,134900.0],["2024-06-20",81.735,83.3992,81.735,82.3912,146500.0],["2024-06-21",82.3626,83.0093,81.4021,82.0203,480600.0],["2024-06-24",81.9062,82.9522,81.4687,81.5068,252700.0],["2024-06-25",81.5163,82.7145,80.8316,82.3531,269700.0],["2024-06-26",81.773,82.6099,80.9172,81.9727,900900.0],["2024-06-27",82.258,84.0078,81.9822,83.3136,160400.0],["2024-06-28",84.1789,84.6354,82.5433,83.2946,684700.0],["2024-07-01",83.2946,84.1124,81.6209,82.0678,240900.0],["2024-07-02",81.9918,82.9427,81.9252,82.5623,175000.0],["2024-07-03",82.8952,83.3897,82.0963,82.4577,86100.0],["2024-07-05",82.4387,82.4387,81.1264,81.5923,144800.0],["2024-07-08",81.8967,82.6194,81.2405,81.6874,140700.0],["2024-07-09",81.4497,81.7065,79.8236,79.9472,137900.0],["2024-07-10",80.4797,81.3451,79.5478,81.2881,125200.0],["2024-07-11",82.8096,83.2185,82.2295,82.9522,287800.0],["2024-07-12",83.5228,84.2931,83.3897,83.5133,132500.0],["2024-07-15",83.7415,84.5213,82.6765,84.3596,184100.0],["2024-07-16",84.7781,89.7611,84.7781,89.6755,259200.0],["2024-07-17",89.4187,91.1305,88.9147,89.5329,178100.0],["2024-07-18",88.9718,89.2381,87.6785,88.0684,143600.0],["2024-07-19",88.5439,89.628,88.1825,88.2015,186900.0],["2024-07-22",88.192,89.8277,87.4883,89.5519,122300.0],["2024-07-23",89.2761,91.5774,88.8101,91.5394,220100.0],["2024-07-24",90.7976,92.4999,89.0764,89.3902,325600.0],["2024-07-25",89.5519,92.8993,89.3997,92.6615,212500.0],["2024-07-26",93.7551,95.8948,93.156,95.5429,344700.0],["2024-07-29",95.4573,95.5905,91.0829,91.9483,173000.0],["2024-07-30",92.4333,92.4333,91.0449,91.7391,147700.0],["2024-07-31",91.8627,93.2416,90.4648,92.167,176200.0],["2024-08-01",92.2336,92.633,88.8101,90.9213,175000.0],["2024-08-02",88.0779,90.1129,88.0779,89.2761,144800.0],["2024-08-05",86.9558,88.4203,85.8527,87.65,317100.0],["2024-08-06",90.4363,92.0434,84.9683,85.8051,375000.0],["2024-08-07",86.7466,88.4298,83.8747,84.3406,279300.0],["2024-08-08",85.5198,87.4978,84.9017,86.0619,167000.0],["2024-08-09",86.233,86.3567,85.0634,86.1379,163400.0],["2024-08-12",86.0143,86.0143,83.6369,83.7701,120600.0],["2024-08-13",84.4167,85.8622,83.6845,84.8827,130300.0],["2024-08-14",85.244,85.244,82.7906,83.3802,179800.0],["2024-08-15",85.2808,86.5619,83.2731,84.5733,197900.0],["2024-08-16",84.5733,85.778,84.3439,84.9462,164600.0],["2024-08-19",84.9749,85.0036,84.0475,84.4586,95500.0],["2024-08-20",84.0379,84.0953,82.2119,82.5847,132400.0],["2024-08-21",82.9958,84.2196,82.2405,84.0475,74700.0],["2024-08-22",84.1526,84.1813,82.8333,83.187,89400.0],["2024-08-23",83.5312,87.0973,83.1775,86.8966,179500.0],["2024-08-26",87.4128,88.4454,87.1069,87.9769,175400.0],["2024-08-27",87.6901,87.6901,82.948,83.0054,265100.0],["2024-08-28",82.6516,83.4547,79.554,80.9881,467600.0],["2024-08-29",81.3036,81.4757,79.4966,79.8313,266300.0],["2024-08-30",80.3475,81.4183,79.7834,80.8351,197600.0],["2024-09-03",80.0894,80.271,77.4889,77.6705,260000.0],["2024-09-04",77.6419,78.3015,76.5041,77.1256,243900.0],["2024-09-05",77.2881,77.3073,74.5442,74.745,247000.0],["2024-09-06",75.0031,75.3378,74.0088,74.1427,172500.0],["2024-09-09",74.0662,75.2422,73.8367,74.3913,295800.0],["2024-09-10",74.506,75.4716,72.3166,72.938,524400.0],["2024-09-11",72.6799,73.4352,71.5996,72.2114,356100.0],["2024-09-12",72.8711,74.5538,72.2114,73.6647,195300.0],["2024-09-13",74.4773,75.7584,74.3052,75.3282,154600.0],["2024-09-16",75.7106,75.7871,75.0127,75.6246,207800.0],["2024-09-17",76.3799,77.8044,75.6246,76.7432,260400.0],["2024-09-18",76.4659,77.8713,75.2517,75.3856,198600.0],["2024-09-19",76.6954,77.3168,75.7011,76.4372,298100.0],["2024-09-20",76.485,76.9631,74.9744,75.8253,776600.0],["2024-09-23",76.0357,76.3607,75.4429,75.8253,140100.0],["2024-09-24",75.6628,77.6036,75.2804,76.2365,261200.0],["2024-09-25",76.3129,76.7719,74.898,74.9075,283300.0],["2024-09-26",75.7584,75.7584,73.8941,74.0949,246500.0],["2024-09-27",74.6016,75.4142,74.3339,74.6781,177900.0],["2024-09-30",74.2287,75.0318,73.875,74.7259,172800.0],["2024-10-01",74.4104,74.8119,73.4256,74.5729,178100.0],["2024-10-02",74.5442,75.6819,74.0088,74.3243,164500.0],["2024-10-03",74.1044,74.4295,73.3683,73.6742,178300.0],["2024-10-04",74.4008,74.8693,73.7316,74.3243,200600.0],["2024-10-07",73.9132,74.114,72.3644,72.5939,277500.0],["2024-10-08",72.5652,72.5652,71.112,71.4561,248400.0],["2024-10-09",71.2267,72.374,70.8443,72.068,345400.0],["2024-10-10",71.437,72.8807,70.8347,72.2879,258400.0],["2024-10-11",72.4696,74.0662,71.8195,73.4926,264700.0],["2024-10-14",74.0662,75.7393,73.7411,75.1179,257100.0],["2024-10-15",74.592,76.0835,74.5825,75.1657,352900.0],["2024-10-16",75.8636,76.8675,75.2326,75.3856,325100.0],["2024-10-17",75.4907,76.2556,75.2135,76.0166,236900.0],["2024-10-18",76.1982,76.485,75.0987,75.1083,577600.0],["2024-10-21",75.529,75.529,73.5786,74.4773,217900.0],["2024-10-22",74.4486,75.0509,73.5117,73.6838,147200.0],["2024-10-23",73.3778,74.2957,73.2822,74.2192,226400.0],["2024-10-24",74.2574,74.8597,73.6264,74.7546,227500.0],["2024-10-25",75.5003,76.2747,75.1561,75.3856,252500.0],["2024-10-28",76.0739,76.7145,76.0739,76.246,143600.0],["2024-10-29",75.9018,76.0261,74.8597,75.8349,141900.0],["2024-10-30",75.921,76.8866,75.529,75.5672,169400.0],["2024-10-31",75.5672,76.3894,75.0701,75.0701,198500.0],["2024-11-01",75.5003,75.7106,74.5251,74.6589,181000.0],["2024-11-04",74.267,75.8731,74.114,75.0796,206200.0],["2024-11-05",70.8921,79.3437,70.2037,77.9669,548200.0],["2024-11-06",81.7147,84.4777,81.208,81.7625,658600.0],["2024-11-07",81.6478,82.0876,78.1773,78.8656,372100.0],["2024-11-08",78.8943,78.9517,74.8597,75.5863,608300.0],["2024-11-11",76.4563,78.445,76.1982,77.8522,250100.0],["2024-11-12",77.661,77.8426,76.0261,76.3512,181400.0],["2024-11-13",77.0013,77.0587,75.9974,76.7814,180100.0],["2024-11-14",77.3933,78.053,75.7297,76.1408,182000.0],["2024-11-15",76.7544,78.072,76.0235,77.3026,226800.0],["2024-11-18",77.3699,77.8796,76.7256,77.0141,152000.0],["2024-11-19",76.4948,76.9852,75.9081,76.9275,151300.0],["2024-11-20",76.5525,76.8698,75.6388,76.6006,120700.0],["2024-11-21",77.1776,78.6778,76.5332,77.4949,236800.0],["2024-11-22",77.8123,78.3509,77.293,77.6873,282000.0],["2024-11-25",78.2066,80.1204,78.2066,78.8029,325600.0],["2024-11-26",78.6201,79.0818,76.4851,77.1583,234600.0],["2024-11-27",77.418,78.6105,77.216,77.7834,186400.0],["2024-11-29",77.9566,78.6009,77.4468,77.5526,119900.0],["2024-12-02",77.995,77.995,76.264,77.7931,244300.0],["2024-12-03",78.1681,78.6682,77.4372,77.6488,128200.0],["2024-12-04",77.3795,78.2643,76.8794,76.9179,148500.0],["2024-12-05",76.6871,76.9564,75.4465,75.5138,142100.0],["2024-12-06",75.9081,75.9177,74.5136,74.706,162000.0],["2024-12-09",75.3503,76.8794,74.8406,76.1004,230800.0],["2024-12-10",75.9754,76.0139,74.3694,75.4465,257500.0],["2024-12-11",75.485,76.1582,75.1484,75.2253,209000.0],["2024-12-12",75.1099,75.1964,73.3115,73.6673,213100.0],["2024-12-13",73.2826,73.9077,72.9076,72.9749,202100.0],["2024-12-16",72.7826,73.4846,72.4267,72.9653,250200.0],["2024-12-17",72.7633,73.6192,72.6864,73.4365,202900.0],["2024-12-18",73.6096,73.8597,70.4552,70.7726,203900.0],["2024-12-19",71.2727,72.4556,70.8976,72.0901,257700.0],["2024-12-20",71.6477,73.0807,71.6477,72.2921,1069200.0],["2024-12-23",72.0805,72.6479,70.7341,71.6766,237900.0],["2024-12-24",71.7727,72.244,71.6189,72.244,102600.0],["2024-12-26",71.7727,72.9653,71.5804,72.8979,149600.0],["2024-12-27",72.2536,73.0903,71.465,71.8978,150500.0],["2024-12-30",71.8978,72.1286,71.138,71.7343,132100.0],["2024-12-31",72.1574,72.4556,70.8783,71.013,178500.0],["2025-01-02",71.6669,71.7054,69.3588,69.657,221200.0],["2025-01-03",69.7147,71.1669,69.2819,70.7341,209600.0],["2025-01-06",70.9168,71.3688,69.5416,69.7531,251600.0],["2025-01-07",69.7628,71.1861,69.7628,71.1669,263800.0],["2025-01-08",70.9168,71.8305,69.9166,71.6093,163400.0],["2025-01-10",70.5033,71.2726,68.9164,70.0993,378700.0],["2025-01-13",70.0994,73.1191,69.907,72.9845,347400.0],["2025-01-14",73.6,74.6386,72.8018,74.4078,279200.0],["2025-01-15",75.9562,76.2159,73.7154,74.4078,171500.0],["2025-01-16",74.0905,75.0714,73.6769,74.8695,199800.0],["2025-01-17",75.8504,76.5044,74.8695,76.389,186200.0],["2025-01-21",77.1776,77.4661,76.3986,77.1199,161000.0],["2025-01-22",76.8602,77.0622,74.7252,75.5619,213100.0],["2025-01-23",75.5138,75.9658,74.9079,75.408,177000.0],["2025-01-24",75.283,75.4465,74.4463,74.6098,165700.0],["2025-01-27",74.629,75.4176,73.4942,75.3599,277300.0],["2025-01-28",75.2734,75.2734,74.0712,74.2251,169500.0],["2025-01-29",74.0424,75.0618,74.0424,74.5329,194800.0],["2025-01-30",75.4465,76.264,74.3309,74.706,172600.0],["2025-01-31",74.4559,75.1387,73.7635,74.0905,304500.0],["2025-02-03",72.494,73.7346,71.59,73.2538,247900.0],["2025-02-04",72.9557,73.3692,71.5516,73.2634,256400.0],["2025-02-05",73.6577,75.9658,73.6577,75.86,199400.0],["2025-02-06",76.0428,76.7448,75.1868,76.0235,171300.0],["2025-02-07",76.0043,76.4563,74.6387,74.706,254100.0],["2025-02-10",75.3407,76.2832,74.7829,76.2447,180000.0],["2025-02-11",75.4946,76.9756,75.4465,76.8602,177800.0],["2025-02-12",75.4946,77.6392,75.4946,77.2449,231300.0],["2025-02-13",77.5334,78.2835,77.4372,77.6103,183500.0],["2025-02-14",77.7991,77.983,73.8206,74.5272,429800.0],["2025-02-18",76.2019,82.039,75.9889,79.0575,555600.0],["2025-02-19",78.4283,79.619,77.983,78.6122,303400.0],["2025-02-20",78.4864,79.3479,77.47,78.8446,260800.0],["2025-02-21",79.5125,79.6383,78.0605,78.8252,204700.0],["2025-02-24",79.3673,79.9578,78.0701,78.951,240700.0],["2025-02-25",79.3286,79.9868,78.2541,78.8446,225700.0],["2025-02-26",78.7284,79.3286,77.228,78.0605,284800.0],["2025-02-27",77.6733,78.0798,76.0276,76.9085,175600.0],["2025-02-28",76.9376,77.4506,76.26,77.1796,216700.0],["2025-03-03",77.1021,78.3993,76.9569,78.3025,249400.0],["2025-03-04",77.5087,78.0314,76.2793,76.3665,363100.0],["2025-03-05",76.4149,77.2667,75.2726,76.4245,409500.0],["2025-03-06",76.0857,77.7313,75.5824,77.47,240500.0],["2025-03-07",77.5861,79.4931,76.5794,78.5929,202500.0],["2025-03-10",78.3218,81.6421,78.1185,79.8416,462100.0],["2025-03-11",80.4031,80.4031,78.709,79.6287,221800.0],["2025-03-12",79.5319,79.7642,77.499,77.9443,248700.0],["2025-03-13",78.2057,79.8416,78.0411,79.7835,217200.0],["2025-03-14",79.9578,80.9064,79.406,80.7128,198600.0],["2025-03-17",80.9548,82.6682,80.3643,80.6838,325700.0],["2025-03-18",80.2966,80.829,79.89,80.3643,197100.0],["2025-03-19",80.132,81.3227,79.9094,80.7128,223300.0],["2025-03-20",80.1998,81.1581,79.677,79.7158,198800.0],["2025-03-21",79.7158,80.132,78.2154,78.2831,1740300.0],["2025-03-24",78.9801,79.2414,77.6926,78.2347,204900.0],["2025-03-25",78.0992,78.1379,76.9085,77.0537,172900.0],["2025-03-26",77.3441,78.2637,77.1312,77.7797,161100.0],["2025-03-27",77.6636,78.8542,77.5668,77.9733,153100.0],["2025-03-28",78.2831,78.6994,77.6345,78.1476,139500.0],["2025-03-31",77.9056,78.7284,77.5377,77.7991,237400.0],["2025-04-01",77.6829,79.0672,77.2473,78.6994,150500.0],["2025-04-02",77.9056,79.2705,77.8185,79.1447,190300.0],["2025-04-03",77.9346,79.1156,77.2377,78.1476,364100.0],["2025-04-04",76.26,77.7313,72.8042,74.3143,472900.0],["2025-04-07",73.5689,75.3694,71.2069,72.8622,504200.0],["2025-04-08",73.8109,74.6628,71.2941,72.233,311700.0],["2025-04-09",71.1489,75.5436,69.4936,75.4855,639900.0],["2025-04-10",73.9658,75.805,73.0752,75.0403,236500.0],["2025-04-11",75.35,76.4632,73.7431,76.1438,207100.0],["2025-04-14",76.9957,77.9153,76.4729,77.4216,186200.0],["2025-04-15",77.6636,78.1282,76.9085,77.2377,170600.0],["2025-04-16",77.5861,77.6733,75.4372,76.018,276200.0],["2025-04-17",75.9986,77.3054,75.9986,76.4342,227800.0],["2025-04-21",76.0567,76.0567,74.8467,75.2145,167300.0],["2025-04-22",76.0567,76.8795,75.2339,76.6665,178200.0],["2025-04-23",77.1602,77.6249,76.076,76.4245,170900.0],["2025-04-24",76.4632,77.2473,76.3084,76.5988,268300.0],["2025-04-25",76.4439,76.4439,74.7789,75.3984,176000.0],["2025-04-28",75.4372,75.9502,75.0596,75.5049,210700.0],["2025-04-29",75.2339,76.2697,74.9048,76.1632,172500.0],["2025-04-30",75.7082,77.0053,74.9531,76.8408,360600.0],["2025-05-01",76.7827,77.2957,75.9889,76.8214,227500.0],["2025-05-02",77.8475,78.6606,76.6375,78.4283,229300.0],["2025-05-05",77.7991,79.1156,77.7701,78.4186,205100.0],["2025-05-06",74.7208,76.7537,71.3812,73.0849,473000.0],["2025-05-07",73.4915,74.6434,72.9203,73.9174,444100.0],["2025-05-08",74.14,74.5175,73.3656,74.2368,183000.0],["2025-05-09",74.2949,75.0693,73.869,74.4982,167900.0],["2025-05-12",75.7179,76.1922,75.0403,75.776,156700.0],["2025-05-13",75.9696,76.531,75.5049,76.076,177900.0],["2025-05-14",75.6598,76.4342,74.2271,74.9435,187700.0],["2025-05-15",75.2797,76.7416,74.8606,76.6344,165400.0],["2025-05-16",76.5662,77.9015,76.3031,77.8722,183800.0],["2025-05-19",77.2192,78.4082,77.0535,77.7455,236700.0],["2025-05-20",77.6383,77.8527,76.7222,77.0438,155200.0],["2025-05-21",76.4883,76.5467,75.0751,75.3674,137000.0],["2025-05-22",75.0458,75.3187,74.2174,74.7144,146800.0],["2025-05-23",74.0517,74.6365,73.7106,74.1979,133600.0],["2025-05-27",74.6072,75.767,74.1784,75.4259,179700.0],["2025-05-28",75.2018,75.5039,74.1881,74.3343,143600.0],["2025-05-29",74.6267,75.6501,73.8665,75.5039,138000.0],["2025-05-30",75.3674,75.6598,74.8022,75.2212,155200.0],["2025-06-02",74.9289,75.3869,74.1492,74.8801,156300.0],["2025-06-03",74.9289,75.923,74.8022,75.5721,151000.0],["2025-06-04",75.3577,75.884,74.6267,74.6949,132200.0],["2025-06-05",74.6657,75.1823,73.8373,74.461,132800.0],["2025-06-06",74.656,75.3285,74.617,75.192,120700.0],["2025-06-09",75.4844,77.2387,75.0458,76.42,181400.0],["2025-06-10",76.42,77.9892,76.2641,77.804,160100.0],["2025-06-11",77.9697,78.535,77.3752,77.5701,170200.0],["2025-06-12",77.3362,77.6578,76.4493,77.3167,145800.0],["2025-06-13",76.7416,77.5408,75.4746,75.6208,161600.0],["2025-06-16",75.9522,76.1861,74.1492,74.3246,204700.0],["2025-06-17",74.042,74.461,73.4767,73.5546,192600.0],["2025-06-18",73.389,74.5877,73.3597,74.3831,199000.0],["2025-06-20",74.8509,75.231,74.5975,74.5975,455800.0],["2025-06-23",74.7924,76.1666,74.7924,76.1081,146800.0],["2025-06-24",76.3518,76.7222,75.9814,76.1471,136400.0],["2025-06-25",76.0594,76.1666,75.0653,75.9522,220100.0],["2025-06-26",76.1374,76.7904,75.7573,76.6539,120800.0],["2025-06-27",76.9853,77.1607,75.5819,76.5565,851000.0],["2025-06-30",76.5662,76.7222,74.9483,75.1335,277600.0],["2025-07-01",74.9289,77.8625,74.656,77.0438,259100.0],["2025-07-02",77.3167,77.9697,76.3421,77.4044,178200.0],["2025-07-03",77.882,78.0379,77.4531,77.6675,83700.0],["2025-07-07",77.4141,78.1256,76.2738,76.8294,186400.0],["2025-07-08",76.8001,77.843,76.3031,76.9171,200400.0],["2025-07-09",77.2485,77.8137,76.8391,77.6675,127500.0],["2025-07-10",77.2874,78.9248,77.2874,78.2328,155900.0],["2025-07-11",77.9794,78.0086,76.8586,76.9268,93000.0],["2025-07-14",76.9268,77.804,76.2154,76.7514,117700.0],["2025-07-15",76.9853,76.9951,74.1199,74.1784,271600.0],["2025-07-16",74.1784,74.7242,73.3012,74.1979,259900.0],["2025-07-17",74.0127,75.075,73.7983,74.617,210100.0],["2025-07-18",75.2505,75.6793,74.3148,75.231,263900.0],["2025-07-21",75.5331,76.5077,74.5098,75.6111,174400.0],["2025-07-22",75.9522,77.5993,75.9522,76.4005,205900.0],["2025-07-23",76.7124,77.0828,75.7963,76.1666,168300.0],["2025-07-24",76.1666,76.1666,75.4941,75.9425,154700.0],["2025-07-25",76.1764,76.5857,75.9814,76.498,152700.0],["2025-07-28",76.4005,76.4395,75.7085,75.8352,302100.0],["2025-07-29",75.9717,76.3908,75.9035,76.2349,132400.0],["2025-07-30",76.42,77.19,75.7963,76.0107,199200.0],["2025-07-31",75.6403,76.4298,75.1043,75.2212,236900.0],["2025-08-01",74.9484,75.192,73.3402,73.3792,304000.0],["2025-08-04",73.4182,74.5585,73.4182,74.2856,213500.0],["2025-08-05",74.3441,80.1918,74.2856,78.8858,526000.0],["2025-08-06",78.8858,78.9443,76.5077,76.5857,248700.0],["2025-08-07",77.2095,78.379,76.8099,77.6286,228800.0],["2025-08-08",77.687,77.7747,76.8878,77.7065,165200.0],["2025-08-11",78.0574,78.0769,77.1705,77.765,158100.0],["2025-08-12",78.3205,80.221,77.3752,80.2016,182200.0],["2025-08-13",80.2698,81.2444,79.8117,81.1567,198900.0],["2025-08-14",80.874,80.874,79.3341,80.0164,166000.0],["2025-08-15",80.6392,80.9727,79.9624,80.6981,227700.0],["2025-08-18",80.9826,81.4141,80.5412,81.2278,155600.0],["2025-08-19",81.1787,82.8463,81.1787,82.807,142800.0],["2025-08-20",82.7678,83.3759,81.4338,81.5809,158100.0],["2025-08-21",81.679,82.0419,81.061,81.5024,172900.0],["2025-08-22",82.14,84.5726,81.3357,84.3274,175400.0],["2025-08-25",83.9252,84.1116,83.2582,83.3367,135800.0],["2025-08-26",83.1111,83.5427,82.6501,83.2582,112500.0],["2025-08-27",82.964,83.5133,82.964,83.3661,154000.0],["2025-08-28",83.3661,83.3661,82.1694,82.5422,138900.0],["2025-08-29",82.5128,83.1798,82.1596,82.3852,134600.0],["2025-09-02",81.8556,82.2283,81.3651,81.8654,145900.0],["2025-09-03",81.3945,82.1891,81.2866,82.14,110700.0],["2025-09-04",82.297,82.9345,81.9242,82.8168,92800.0],["2025-09-05",82.8462,83.7683,82.0517,82.2773,145300.0],["2025-09-08",82.2381,82.2773,81.0708,81.3161,140400.0],["2025-09-09",81.2768,81.3259,80.551,80.9531,136000.0],["2025-09-10",80.7668,81.679,80.6589,81.5613,134700.0],["2025-09-11",81.4338,82.5814,81.0218,82.395,152400.0],["2025-09-12",82.3852,82.8757,81.0806,81.522,133300.0],["2025-09-15",82.0027,83.219,81.3357,81.8457,331300.0],["2025-09-16",81.5907,82.4441,81.4141,81.6888,311600.0],["2025-09-17",82.0713,83.1307,80.9924,81.1493,203700.0],["2025-09-18",81.3357,82.5716,81.012,82.3656,216800.0],["2025-09-19",82.6599,83.1013,81.8163,82.552,891200.0],["2025-09-22",82.4931,82.6108,81.7182,82.1204,158800.0],["2025-09-23",82.4343,82.7187,81.6496,81.885,198200.0],["2025-09-24",81.5515,82.0125,80.551,80.9237,261000.0],["2025-09-25",80.8256,81.1787,80.2469,80.4038,255800.0],["2025-09-26",80.2861,81.0708,80.2861,80.855,190600.0],["2025-09-29",80.9041,80.9041,79.8643,80.0801,139900.0],["2025-09-30",79.933,80.9433,79.884,80.4038,233900.0],["2025-10-01",80.1194,81.2572,79.0796,79.0992,209300.0],["2025-10-02",78.9227,80.2469,77.7652,78.138,140000.0],["2025-10-03",78.344,79.3641,77.8633,78.2262,194200.0],["2025-10-06",78.187,78.5696,77.0099,77.7848,141700.0],["2025-10-07",77.6867,77.6867,75.9015,76.0094,179800.0],["2025-10-08",76.4508,76.5097,75.2443,75.98,203400.0],["2025-10-09",75.98,76.0487,74.6165,74.901,151000.0],["2025-10-10",75.0187,75.3817,73.4591,73.6161,213400.0],["2025-10-13",73.979,75.107,73.3708,74.6264,185200.0],["2025-10-14",74.234,76.6666,74.234,76.6666,179500.0],["2025-10-15",76.7941,77.0884,76.2743,76.804,172900.0],["2025-10-16",76.7647,76.8628,75.1266,75.3032,165400.0],["2025-10-17",75.4013,76.1271,75.1462,75.7936,146400.0],["2025-10-20",76.4312,76.6568,75.9996,76.186,92600.0],["2025-10-21",75.931,76.902,75.7446,76.7157,119500.0],["2025-10-22",76.5195,77.569,76.1566,76.7353,207600.0],["2025-10-23",76.7549,76.9903,75.4895,76.902,247200.0],["2025-10-24",77.0099,77.6377,76.5097,77.0492,136600.0],["2025-10-27",77.0492,77.2061,76.1173,76.186,153900.0],["2025-10-28",75.8133,76.6862,75.4797,76.5587,115000.0],["2025-10-29",76.1664,77.108,75.5288,75.7838,248900.0],["2025-10-30",75.5975,76.4606,75.4307,76.0977,171500.0],["2025-10-31",75.6759,76.3527,75.1757,75.7446,214400.0],["2025-11-03",75.3915,76.7941,74.5969,76.4704,233300.0],["2025-11-04",75.5484,80.6981,72.7332,80.4333,539100.0],["2025-11-05",80.4627,81.2474,79.6485,81.0218,329000.0],["2025-11-06",81.061,82.6795,80.9237,82.6599,218400.0],["2025-11-07",82.6697,83.5231,81.5024,82.8855,251700.0],["2025-11-10",82.8953,83.1111,81.885,83.0817,246000.0],["2025-11-11",83.2288,84.1803,82.5127,84.1116,176800.0],["2025-11-12",83.7291,84.4745,83.6015,84.2882,270100.0],["2025-11-13",83.9939,84.3372,83.3073,83.3857,143100.0],["2025-11-14",82.9367,82.9367,81.0811,81.8806,207300.0],["2025-11-17",81.318,82.4234,80.5087,80.8936,199600.0],["2025-11-18",80.9923,81.2884,80.4396,80.8837,249900.0],["2025-11-19",80.7357,81.2785,80.4889,80.6666,198100.0],["2025-11-20",81.3674,81.6536,79.3835,79.9066,156900.0],["2025-11-21",79.9658,81.4858,79.6006,80.5679,247600.0],["2025-11-24",80.4889,80.4889,78.9591,79.2651,194000.0],["2025-11-25",79.798,81.772,79.798,80.6962,206000.0],["2025-11-26",80.5087,81.7029,79.6599,81.0416,849300.0],["2025-11-28",81.0515,81.7128,80.558,81.1305,176000.0],["2025-12-01",80.7752,81.3476,79.8178,80.0547,220300.0],["2025-12-02",80.4396,80.5383,79.8671,80.331,124500.0],["2025-12-03",80.331,81.9003,80.331,81.6635,176500.0],["2025-12-04",81.3871,81.851,80.637,81.5253,126700.0],["2025-12-05",81.4562,81.4562,80.1336,81.0614,138100.0],["2025-12-08",81.1502,81.6042,80.7357,81.2094,176200.0],["2025-12-09",81.2489,82.5616,81.0318,81.2094,232200.0],["2025-12-10",81.2983,82.5616,80.5778,82.2359,215800.0],["2025-12-11",82.4432,83.3315,81.8806,82.226,187300.0],["2025-12-12",82.5912,83.1834,81.8312,82.9663,186900.0],["2025-12-15",83.0255,83.7164,81.8806,83.2722,419500.0],["2025-12-16",83.3315,83.9533,82.4432,83.5782,346500.0],["2025-12-17",83.3018,85.3548,82.2063,84.9205,440500.0],["2025-12-18",84.9797,85.2462,83.3216,83.3315,381500.0],["2025-12-19",83.0255,83.1341,80.3902,81.0515,1055200.0],["2025-12-22",80.864,82.1767,80.785,81.6338,253600.0],["2025-12-23",81.6042,82.2063,80.8443,81.5845,180300.0],["2025-12-24",81.4858,81.8707,81.1305,81.5746,66700.0],["2025-12-26",81.772,81.8608,80.9726,81.3674,96900.0],["2025-12-29",81.5154,81.9201,81.091,81.5648,134500.0],["2025-12-30",81.5845,81.9694,81.3279,81.4759,135000.0],["2025-12-31",81.3575,81.3871,79.7487,79.7586,180800.0],["2026-01-02",80.2422,80.6765,79.4526,80.3902,294900.0],["2026-01-05",80.2126,81.318,80.2126,80.2817,274600.0],["2026-01-06",80.2817,80.9528,79.8474,80.8344,155900.0],["2026-01-07",81.1305,81.1305,79.956,80.2915,175400.0],["2026-01-08",79.8967,83.746,79.8967,82.986,231700.0],["2026-01-09",82.9761,84.4961,82.8577,84.4961,299800.0],["2026-01-12",84.3875,85.7298,83.6276,83.7953,156500.0],["2026-01-13",84.052,84.9797,83.5288,84.1309,146900.0],["2026-01-14",84.2691,85.5621,83.4005,85.5423,159700.0],["2026-01-15",85.5423,87.3189,85.3548,87.1412,165600.0],["2026-01-16",87.1412,87.1412,86.0161,86.707,150100.0],["2026-01-20",86.6379,87.1708,85.72,86.2529,140100.0],["2026-01-21",86.8451,88.523,86.7859,88.4737,184500.0],["2026-01-22",88.4737,88.9376,87.4965,87.7729,195600.0],["2026-01-23",87.7729,88.1973,84.8416,85.6015,174600.0],["2026-01-26",85.7298,86.5984,84.8613,85.2857,159200.0],["2026-01-27",85.2857,86.6477,85.187,86.2529,134600.0],["2026-01-28",86.1937,87.2893,85.187,85.4436,161500.0],["2026-01-29",85.868,87.2893,85.8581,87.0129,132900.0],["2026-01-30",86.401,88.2368,86.401,87.9999,269800.0],["2026-02-02",87.9999,88.4243,86.3418,86.9734,232800.0],["2026-02-03",87.0327,87.9703,86.8945,87.7729,171500.0],["2026-02-04",87.7729,88.7796,86.7267,86.855,260900.0],["2026-02-05",87.1807,87.6545,85.8088,86.1937,341000.0],["2026-02-06",86.7563,87.694,85.6805,86.0161,320300.0],["2026-02-09",85.7891,86.0259,84.9008,85.1475,253900.0],["2026-02-10",85.2166,86.4207,84.7034,85.7989,214900.0],["2026-02-11",85.7989,86.0852,84.5257,84.8119,265500.0],["2026-02-12",85.5917,86.855,85.3745,85.8581,355300.0],["2026-02-13",85.9058,88.0222,85.4289,87.5949,306300.0],["2026-02-17",88.2408,88.4494,84.2664,86.1244,457500.0],["2026-02-18",86.0847,87.2074,85.2799,86.184,344300.0],["2026-02-19",86.0549,86.9491,85.8959,86.0449,336500.0],["2026-02-20",86.1542,86.1542,83.243,84.4055,254700.0],["2026-02-23",84.5844,85.1408,83.6007,84.9123,190300.0],["2026-02-24",85.0613,85.9754,84.2664,85.6078,237100.0],["2026-02-25",85.8264,85.8264,83.4616,84.7731,372500.0],["2026-02-26",84.7732,85.111,83.8491,85.0315,302700.0],["2026-02-27",84.7831,85.6773,84.2962,84.5546,282000.0],["2026-03-02",84.2962,85.6773,84.028,85.1507,296300.0],["2026-03-03",84.1174,85.9853,82.8754,85.9257,363000.0],["2026-03-04",86.0052,88.7475,85.3097,88.6978,266400.0],["2026-03-05",87.9427,89.1151,87.4757,88.6879,360400.0],["2026-03-06",87.595,89.8305,86.7106,89.4629,281900.0],["2026-03-09",88.8469,88.8469,86.3927,87.3664,254800.0],["2026-03-10",86.8895,88.6482,85.7071,85.8065,208100.0],["2026-03-11",85.3097,85.9853,83.859,85.2501,241900.0],["2026-03-12",84.6639,85.5978,83.4815,84.7632,171600.0],["2026-03-13",85.409,87.2472,84.6738,87.128,245700.0],["2026-03-16",87.0286,88.3203,86.4523,86.5616,286200.0],["2026-03-17",87.128,87.436,85.409,86.8498,219800.0],["2026-03-18",86.1443,87.0584,85.4587,86.6908,317500.0],["2026-03-19",86.4821,88.3004,86.0052,86.9392,292200.0],["2026-03-20",86.9988,87.2174,83.243,83.6603,933800.0],["2026-03-23",84.7334,85.9953,84.4552,85.4488,204500.0],["2026-03-24",84.9023,87.7738,84.6937,86.5318,199900.0],["2026-03-25",86.8696,87.5552,85.9158,85.9953,314100.0],["2026-03-26",85.7965,86.5815,84.3757,84.8626,226400.0],["2026-03-27",84.644,86.4026,83.8889,85.2998,248400.0],["2026-03-30",85.9853,86.3629,84.9421,85.1805,233900.0],["2026-03-31",85.9655,87.3565,83.859,87.2074,456200.0],["2026-04-01",86.9392,88.37,86.9392,87.6546,304000.0],["2026-04-02",87.3962,89.1946,86.4821,88.0222,192600.0],["2026-04-06",87.436,88.9164,86.9392,87.9725,205000.0],["2026-04-07",87.3366,88.8171,87.3366,88.2507,133800.0],["2026-04-08",88.9065,90.1584,88.9065,90.1187,186200.0],["2026-04-09",89.5424,90.9632,89.5424,90.3472,253900.0],["2026-04-10",90.3472,90.9831,89.3039,89.7014,155100.0],["2026-04-13",89.7908,91.4103,89.6815,91.2911,276200.0],["2026-04-14",91.152,91.6488,87.6943,87.7639,301500.0],["2026-04-15",87.2373,87.3366,84.9123,85.4289,356300.0],["2026-04-16",84.7831,87.0485,84.7831,86.9193,196700.0],["2026-04-17",87.6546,88.4296,86.8796,87.5949,448900.0],["2026-04-20",87.1975,88.1812,86.4722,86.7603,553100.0],["2026-04-21",86.7603,86.9292,85.0613,86.661,301900.0],["2026-04-22",87.0783,87.5254,86.0151,86.3629,218400.0],["2026-04-23",86.9292,88.0917,86.6113,87.9825,282000.0],["2026-04-24",87.744,87.8036,86.9193,87.585,580800.0],["2026-04-27",87.8036,89.4132,87.0087,88.4097,262100.0],["2026-04-28",88.7078,89.1549,88.2706,88.8369,113000.0],["2026-04-29",88.519,88.668,87.2671,87.5949,132700.0],["2026-04-30",87.436,88.986,87.1578,88.668,200100.0],["2026-05-01",88.7177,91.0725,88.1017,90.1982,302000.0],["2026-05-04",89.7113,90.9732,88.9363,90.0094,344100.0],["2026-05-05",90.1187,90.4565,87.2273,88.1712,349000.0],["2026-05-06",87.2869,88.4296,84.8228,88.3203,286500.0],["2026-05-07",88.4395,88.4395,86.3231,87.277,318700.0],["2026-05-08",87.5453,87.7639,85.8959,87.4658,192800.0],["2026-05-11",87.7639,88.4594,87.3068,87.7241,340900.0],["2026-05-12",87.7241,89.2145,87.1578,89.1251,271700.0],["2026-05-13",88.8071,88.9462,86.5715,88.7574,322600.0],["2026-05-14",89.1648,90.2478,89.1251,89.602,199900.0],["2026-05-15",89.42,89.44,87.31,87.8,249900.0],["2026-05-18",87.82,89.38,87.24,88.06,301800.0],["2026-05-19",87.73,87.73,86.01,86.65,243800.0],["2026-05-20",86.65,87.09,86.2,86.39,214800.0],["2026-05-21",85.89,86.87,85.24,86.67,159000.0],["2026-05-22",86.85,87.66,86.36,87.35,186900.0],["2026-05-26",87.79,88.72,87.36,88.3,203100.0],["2026-05-27",88.3,88.77,87.1,88.05,153900.0],["2026-05-28",87.67,88.13,87.15,87.29,169300.0],["2026-05-29",87.31,87.67,86.44,86.66,330300.0],["2026-06-01",85.72,85.84,82.74,83.62,307500.0],["2026-06-02",83.6,86.18,83.6,85.8,302800.0],["2026-06-03",85.85,87.12,85.08,85.77,357500.0],["2026-06-04",86.66,87.26,85.84,86.47,136100.0],["2026-06-05",86.76,87.76,86.65,86.77,154400.0],["2026-06-08",86.77,88.15,86.55,87.91,171100.0],["2026-06-09",88.17,89.92,88.17,89.23,289900.0],["2026-06-10",89.94,91.44,89.52,89.6,334300.0],["2026-06-11",90.36,90.99,88.43,88.51,252400.0],["2026-06-12",88.84,90.55,88.84,89.59,146600.0],["2026-06-15",88.83,89.76,88.47,88.76,200600.0],["2026-06-16",88.9,90.37,88.56,89.12,167600.0],["2026-06-17",88.43,89.0,85.51,86.73,231100.0],["2026-06-18",86.94,88.23,86.55,87.5,587100.0],["2026-06-22",87.0,88.75,87.0,88.21,390400.0],["2026-06-23",88.35,89.54,88.05,88.13,206300.0],["2026-06-24",88.13,89.32,87.58,88.82,264700.0],["2026-06-25",88.81,90.18,88.52,90.05,166400.0],["2026-06-26",90.47,91.16,89.81,90.63,1015800.0],["2026-06-29",89.93,90.14,88.24,88.87,265400.0],["2026-06-30",88.87,90.34,88.48,89.98,241100.0],["2026-07-01",89.36,90.23,88.41,89.66,279300.0],["2026-07-02",89.66,91.61,89.26,91.39,206200.0],["2026-07-06",91.33,91.87,89.73,90.49,168745.377587],["2026-07-07",91.19,92.6,90.72,90.85,205286.521643],["2026-07-08",90.96,91.185,89.515,89.57,154295.417071],["2026-07-09",89.57,89.78,87.795,87.85,214597.093503],["2026-07-10",87.85,89.35,87.85,88.96,133223.354014],["2026-07-13",88.96,89.62,88.62,89.06,187307.005058],["2026-07-14",89.86,91.39,88.89,90.09,294750.956997],["2026-07-15",90.57,93.215,90.065,90.18,340721.298267],["2026-07-16",90.51,93.32,90,93.26,368419.231388],["2026-07-17",93.06,95,91.85,92.83,583380.07208],["2026-07-20",93.02,93.5,90.685,91.32,229637.907126],["2026-07-21",90.94,91.01,90.15,90.57,183147.06556],["2026-07-22",91.26,92.87,91.0701,92.76,151098.061703],["2026-07-23",92,93.1,91.36,92.21,165649.838214],["2026-07-24",92.82,93.225,92.175,92.34,164223.893813],["2026-07-27",92.43,92.44,91.19,92.07,146550.034029],["2026-07-28",92.95,94.3,92.72,93.59,183418.689054],["2026-07-29",93.8,93.93,90.42,90.77,199069.361098],["2026-07-30",91.43,91.43,89.4,89.4,109542.581035],["2026-07-31",89.2,89.81,88.25,88.42,200283.250585],["2026-08-03",88.54,91.71,88.54,90.16,500472.845455],["2026-08-04",88.22,94.47,84,92.82,655194.14409],["2026-08-05",92.98,93.22,91.07,92.9,273436.775363],["2026-08-06",94.07,94.89,92.46,93.05,199714.192729],["2026-08-07",93.01,93.97,92.675,93.79,164186.622023],["2026-08-10",93.02,93.565,91.83,92.62,138528.783274],["2026-08-11",92.41,95.09,92.41,94.28,226631.315298],["2026-08-12",94.49,94.49,92.07,92.14,178183.962072],["2026-08-13",92.31,93.535,92.07,92.87,216917.424749],["2026-08-14",92.39,93.24,92.17,92.87,145554.711565]]}