{"t":"SR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.7763,0.7807,0.7763,0.7807,4400.0],["1973-02-22",0.7807,0.7852,0.7807,0.7852,2000.0],["1973-02-23",0.7852,0.7852,0.7807,0.7852,1200.0],["1973-02-26",0.7852,0.7852,0.7807,0.7852,3200.0],["1973-02-27",0.7807,0.7807,0.7807,0.7807,800.0],["1973-02-28",0.7807,0.7807,0.7763,0.7763,4000.0],["1973-03-01",0.7763,0.7852,0.7763,0.7763,4400.0],["1973-03-02",0.7763,0.7807,0.7763,0.7763,2800.0],["1973-03-05",0.7763,0.7896,0.7763,0.7807,6800.0],["1973-03-06",0.7807,0.7896,0.7807,0.7852,3200.0],["1973-03-07",0.7852,0.7852,0.7763,0.7763,2800.0],["1973-03-08",0.7807,0.794,0.7807,0.794,4800.0],["1973-03-09",0.7985,0.7985,0.7895,0.794,9600.0],["1973-03-12",0.7895,0.7895,0.785,0.785,1200.0],["1973-03-13",0.785,0.7895,0.7805,0.785,1600.0],["1973-03-14",0.7805,0.7805,0.7805,0.7805,800.0],["1973-03-15",0.7805,0.7805,0.7805,0.7805,400.0],["1973-03-16",0.7805,0.785,0.7805,0.785,2400.0],["1973-03-19",0.785,0.7895,0.7805,0.7805,4400.0],["1973-03-20",0.7805,0.7805,0.776,0.776,3600.0],["1973-03-21",0.776,0.785,0.776,0.785,2000.0],["1973-03-22",0.785,0.785,0.776,0.785,3200.0],["1973-03-23",0.785,0.785,0.776,0.776,3600.0],["1973-03-26",0.776,0.785,0.776,0.776,5200.0],["1973-03-27",0.776,0.785,0.776,0.776,3200.0],["1973-03-28",0.776,0.7805,0.776,0.776,4000.0],["1973-03-29",0.776,0.785,0.776,0.776,3600.0],["1973-03-30",0.776,0.776,0.776,0.776,1200.0],["1973-04-02",0.7805,0.785,0.7805,0.785,1600.0],["1973-04-03",0.785,0.785,0.776,0.776,3600.0],["1973-04-04",0.776,0.785,0.776,0.776,3200.0],["1973-04-05",0.776,0.7805,0.7716,0.7716,2400.0],["1973-04-06",0.7716,0.776,0.7716,0.776,1600.0],["1973-04-09",0.776,0.785,0.776,0.776,2000.0],["1973-04-10",0.776,0.776,0.7716,0.7716,2000.0],["1973-04-11",0.7716,0.785,0.7716,0.785,2800.0],["1973-04-12",0.785,0.785,0.776,0.776,3200.0],["1973-04-13",0.7716,0.7716,0.7581,0.7581,10800.0],["1973-04-16",0.7626,0.776,0.7626,0.7626,4400.0],["1973-04-17",0.7626,0.7626,0.7626,0.7626,400.0],["1973-04-18",0.7626,0.7716,0.7626,0.7716,4800.0],["1973-04-19",0.776,0.785,0.776,0.785,5600.0],["1973-04-23",0.7805,0.7805,0.7626,0.7626,4000.0],["1973-04-24",0.7671,0.776,0.7671,0.7671,3600.0],["1973-04-25",0.7581,0.7581,0.7581,0.7581,2400.0],["1973-04-26",0.7581,0.7671,0.7581,0.7581,2400.0],["1973-04-27",0.7536,0.7536,0.7536,0.7536,1200.0],["1973-04-30",0.7581,0.7805,0.7581,0.7716,8400.0],["1973-05-01",0.7716,0.7716,0.7626,0.7626,5600.0],["1973-05-02",0.7626,0.7716,0.7626,0.7626,1600.0],["1973-05-03",0.7626,0.7671,0.7581,0.7671,4400.0],["1973-05-04",0.7671,0.7716,0.7626,0.7626,1600.0],["1973-05-07",0.7626,0.7805,0.7581,0.7581,4400.0],["1973-05-08",0.7581,0.7581,0.7581,0.7581,1200.0],["1973-05-09",0.7581,0.7626,0.7581,0.7581,2000.0],["1973-05-10",0.7581,0.7581,0.7581,0.7581,1200.0],["1973-05-11",0.7581,0.7671,0.7536,0.7536,9600.0],["1973-05-14",0.7536,0.7626,0.7491,0.7491,6400.0],["1973-05-15",0.7491,0.7536,0.7491,0.7491,3200.0],["1973-05-16",0.7491,0.7536,0.7491,0.7491,5600.0],["1973-05-17",0.7491,0.7581,0.7446,0.7446,7200.0],["1973-05-18",0.7536,0.7536,0.7536,0.7536,400.0],["1973-05-21",0.7536,0.7536,0.7402,0.7402,5600.0],["1973-05-22",0.7402,0.7491,0.7267,0.7267,3600.0],["1973-05-23",0.7267,0.7267,0.7222,0.7222,1600.0],["1973-05-24",0.7222,0.7267,0.7222,0.7222,3600.0],["1973-05-25",0.7267,0.7267,0.7267,0.7267,800.0],["1973-05-29",0.7267,0.7357,0.7267,0.7357,2400.0],["1973-05-30",0.7357,0.7446,0.7357,0.7357,1200.0],["1973-05-31",0.7357,0.7357,0.7357,0.7357,0.0],["1973-06-01",0.7357,0.7446,0.7357,0.7446,1200.0],["1973-06-04",0.7446,0.7536,0.7357,0.7357,4800.0],["1973-06-05",0.7357,0.7357,0.7357,0.7357,400.0],["1973-06-06",0.7446,0.7446,0.7446,0.7446,400.0],["1973-06-07",0.7402,0.7402,0.7312,0.7402,1600.0],["1973-06-08",0.7402,0.7491,0.7312,0.7491,3600.0],["1973-06-11",0.7267,0.7267,0.7267,0.7267,1600.0],["1973-06-12",0.7357,0.7402,0.7357,0.7402,1200.0],["1973-06-13",0.7312,0.7312,0.7267,0.7312,2000.0],["1973-06-14",0.7312,0.7357,0.7222,0.7357,8800.0],["1973-06-15",0.7357,0.7446,0.7357,0.7357,800.0],["1973-06-18",0.7357,0.7402,0.7357,0.7402,800.0],["1973-06-19",0.7357,0.7357,0.7357,0.7357,2400.0],["1973-06-20",0.7357,0.7357,0.7222,0.7267,2400.0],["1973-06-21",0.7222,0.7222,0.7222,0.7222,1200.0],["1973-06-22",0.7222,0.7357,0.7177,0.7177,2400.0],["1973-06-25",0.7177,0.7177,0.7177,0.7177,4800.0],["1973-06-26",0.7177,0.7222,0.7177,0.7222,1200.0],["1973-06-27",0.7177,0.7177,0.7177,0.7177,3200.0],["1973-06-28",0.7177,0.7222,0.7132,0.7222,2800.0],["1973-06-29",0.7222,0.7222,0.7088,0.7088,2800.0],["1973-07-02",0.7177,0.7312,0.7177,0.7267,4400.0],["1973-07-03",0.7267,0.7312,0.7222,0.7222,6000.0],["1973-07-05",0.7267,0.7312,0.7267,0.7312,1200.0],["1973-07-06",0.7312,0.7357,0.7267,0.7267,1600.0],["1973-07-09",0.7177,0.7177,0.7177,0.7177,1600.0],["1973-07-10",0.7177,0.7312,0.7177,0.7177,1600.0],["1973-07-11",0.7177,0.7222,0.7132,0.7177,12000.0],["1973-07-12",0.7177,0.7177,0.7132,0.7177,6000.0],["1973-07-13",0.7132,0.7132,0.7043,0.7132,9600.0],["1973-07-16",0.7132,0.7132,0.7088,0.7088,3200.0],["1973-07-17",0.7088,0.7088,0.7043,0.7043,5600.0],["1973-07-18",0.7043,0.7088,0.7043,0.7088,2000.0],["1973-07-19",0.7088,0.7088,0.7043,0.7043,6800.0],["1973-07-20",0.7043,0.7088,0.6998,0.6998,7200.0],["1973-07-23",0.6998,0.7043,0.6998,0.6998,6800.0],["1973-07-24",0.6998,0.7043,0.6998,0.6998,2400.0],["1973-07-25",0.6953,0.6953,0.6863,0.6863,12800.0],["1973-07-26",0.6863,0.6953,0.6818,0.6818,15200.0],["1973-07-27",0.6908,0.6908,0.6908,0.6908,800.0],["1973-07-30",0.6953,0.6998,0.6953,0.6953,5200.0],["1973-07-31",0.6953,0.6998,0.6908,0.6908,2800.0],["1973-08-01",0.6908,0.6953,0.6908,0.6953,2400.0],["1973-08-02",0.6953,0.6953,0.6863,0.6863,1600.0],["1973-08-03",0.6863,0.6908,0.6818,0.6863,3200.0],["1973-08-06",0.6818,0.6818,0.6818,0.6818,800.0],["1973-08-07",0.6818,0.6908,0.6818,0.6818,3600.0],["1973-08-08",0.6908,0.6953,0.6908,0.6908,2400.0],["1973-08-09",0.6908,0.6908,0.6908,0.6908,800.0],["1973-08-10",0.6908,0.6953,0.6863,0.6908,2800.0],["1973-08-13",0.6908,0.6998,0.6908,0.6998,4800.0],["1973-08-14",0.6998,0.7088,0.6908,0.6908,7600.0],["1973-08-15",0.6998,0.7088,0.6998,0.7088,9200.0],["1973-08-16",0.7088,0.7088,0.6998,0.6998,1600.0],["1973-08-17",0.7088,0.7088,0.7088,0.7088,400.0],["1973-08-20",0.6998,0.6998,0.6998,0.6998,800.0],["1973-08-21",0.6998,0.7088,0.6998,0.6998,2000.0],["1973-08-22",0.6998,0.6998,0.6998,0.6998,2400.0],["1973-08-23",0.7088,0.7088,0.7088,0.7088,400.0],["1973-08-24",0.7043,0.7043,0.6998,0.6998,1200.0],["1973-08-27",0.6998,0.7043,0.6998,0.6998,2400.0],["1973-08-28",0.6998,0.6998,0.6998,0.6998,2400.0],["1973-08-29",0.6998,0.6998,0.6998,0.6998,800.0],["1973-08-30",0.6998,0.7043,0.6953,0.6953,2800.0],["1973-08-31",0.6953,0.6998,0.6908,0.6998,2000.0],["1973-09-04",0.6998,0.6998,0.6908,0.6908,2000.0],["1973-09-05",0.6908,0.6908,0.6908,0.6908,800.0],["1973-09-06",0.6908,0.7043,0.6908,0.7043,1600.0],["1973-09-07",0.7043,0.7088,0.6998,0.7043,2800.0],["1973-09-10",0.7043,0.7043,0.6908,0.7043,3200.0],["1973-09-11",0.6998,0.6998,0.6953,0.6953,1200.0],["1973-09-12",0.6908,0.6908,0.6908,0.6908,400.0],["1973-09-13",0.6863,0.6863,0.6863,0.6863,800.0],["1973-09-14",0.6863,0.6998,0.6863,0.6998,4800.0],["1973-09-17",0.6998,0.6998,0.6908,0.6908,1600.0],["1973-09-18",0.6908,0.6953,0.6863,0.6908,4000.0],["1973-09-19",0.6908,0.6953,0.6863,0.6908,4800.0],["1973-09-20",0.6908,0.6953,0.6863,0.6863,5200.0],["1973-09-21",0.6863,0.6908,0.6863,0.6908,2800.0],["1973-09-24",0.6908,0.6908,0.6863,0.6863,4400.0],["1973-09-25",0.6908,0.6953,0.6908,0.6908,2400.0],["1973-09-26",0.6908,0.6953,0.6908,0.6953,1200.0],["1973-09-27",0.6953,0.6998,0.6908,0.6908,5600.0],["1973-09-28",0.6953,0.6998,0.6953,0.6998,1600.0],["1973-10-01",0.6998,0.7043,0.6953,0.6998,2800.0],["1973-10-02",0.7043,0.7132,0.7043,0.7088,3200.0],["1973-10-03",0.7043,0.7043,0.6953,0.7043,2400.0],["1973-10-04",0.7043,0.7088,0.6998,0.7088,1200.0],["1973-10-05",0.7088,0.7132,0.7088,0.7132,2800.0],["1973-10-08",0.7132,0.7222,0.7132,0.7222,2400.0],["1973-10-09",0.7222,0.7312,0.7222,0.7312,2400.0],["1973-10-10",0.7312,0.7357,0.7267,0.7267,8000.0],["1973-10-11",0.7267,0.7267,0.7267,0.7267,800.0],["1973-10-12",0.7267,0.7267,0.7222,0.7222,1200.0],["1973-10-15",0.7222,0.7357,0.7177,0.7357,2400.0],["1973-10-16",0.7267,0.7267,0.7177,0.7177,3200.0],["1973-10-17",0.7177,0.7177,0.7043,0.7132,4400.0],["1973-10-18",0.7132,0.7177,0.7132,0.7132,2400.0],["1973-10-19",0.7132,0.7177,0.6998,0.7132,12800.0],["1973-10-22",0.7132,0.7132,0.7043,0.7132,1600.0],["1973-10-23",0.7132,0.7132,0.6908,0.6908,8800.0],["1973-10-24",0.6998,0.7088,0.6998,0.7088,2800.0],["1973-10-25",0.7088,0.7132,0.6998,0.6998,2800.0],["1973-10-26",0.6998,0.7088,0.6998,0.7088,800.0],["1973-10-29",0.7088,0.7088,0.6998,0.7088,2400.0],["1973-10-30",0.7088,0.7088,0.7088,0.7088,800.0],["1973-10-31",0.7088,0.7088,0.6908,0.6908,4400.0],["1973-11-01",0.6908,0.6908,0.6863,0.6908,3600.0],["1973-11-02",0.6908,0.6908,0.6908,0.6908,0.0],["1973-11-05",0.6908,0.6908,0.6908,0.6908,2400.0],["1973-11-06",0.6908,0.6908,0.6863,0.6908,7200.0],["1973-11-07",0.6863,0.6863,0.6818,0.6818,5600.0],["1973-11-08",0.6818,0.6863,0.6818,0.6863,7600.0],["1973-11-09",0.6818,0.6818,0.6818,0.6818,400.0],["1973-11-12",0.6818,0.6908,0.6818,0.6908,2400.0],["1973-11-13",0.6818,0.6818,0.6684,0.6684,7200.0],["1973-11-14",0.6684,0.6729,0.6639,0.6639,2000.0],["1973-11-15",0.6639,0.6818,0.6639,0.6818,2000.0],["1973-11-16",0.6818,0.6818,0.6818,0.6818,400.0],["1973-11-19",0.6818,0.6818,0.6549,0.6549,4400.0],["1973-11-20",0.6549,0.6549,0.6325,0.646,12800.0],["1973-11-21",0.646,0.6594,0.646,0.6594,2400.0],["1973-11-23",0.6639,0.6684,0.6639,0.6639,1200.0],["1973-11-26",0.6639,0.6684,0.6504,0.6504,8000.0],["1973-11-27",0.6504,0.6818,0.6504,0.6818,7200.0],["1973-11-28",0.6818,0.6908,0.6818,0.6818,1600.0],["1973-11-29",0.6818,0.6953,0.6684,0.6729,12400.0],["1973-11-30",0.6729,0.6818,0.6594,0.6594,10400.0],["1973-12-03",0.6549,0.6549,0.646,0.646,2800.0],["1973-12-04",0.646,0.646,0.6415,0.646,7600.0],["1973-12-05",0.637,0.637,0.628,0.637,2800.0],["1973-12-06",0.646,0.6549,0.646,0.646,3600.0],["1973-12-07",0.6504,0.6639,0.6504,0.6639,3600.0],["1973-12-10",0.6594,0.6594,0.646,0.6594,6400.0],["1973-12-11",0.6594,0.6639,0.6504,0.6504,5200.0],["1973-12-12",0.6504,0.6549,0.646,0.646,3200.0],["1973-12-13",0.646,0.646,0.6415,0.6415,3200.0],["1973-12-14",0.6415,0.6415,0.6415,0.6415,400.0],["1973-12-17",0.6415,0.646,0.637,0.637,3200.0],["1973-12-18",0.637,0.646,0.6325,0.637,3200.0],["1973-12-19",0.637,0.637,0.619,0.637,4800.0],["1973-12-20",0.637,0.6415,0.6325,0.6325,1600.0],["1973-12-21",0.6325,0.6415,0.6325,0.6325,4400.0],["1973-12-24",0.6325,0.6415,0.6325,0.6415,4000.0],["1973-12-26",0.6415,0.6415,0.6325,0.6325,4000.0],["1973-12-27",0.6325,0.637,0.628,0.637,8400.0],["1973-12-28",0.637,0.637,0.628,0.6325,2000.0],["1973-12-31",0.6325,0.6415,0.628,0.637,10000.0],["1974-01-02",0.6415,0.646,0.6415,0.6415,2000.0],["1974-01-03",0.646,0.6639,0.646,0.6639,11200.0],["1974-01-04",0.6639,0.6953,0.6639,0.6908,9200.0],["1974-01-07",0.6908,0.6908,0.6818,0.6908,2400.0],["1974-01-08",0.6908,0.6998,0.6818,0.6818,3200.0],["1974-01-09",0.6774,0.6774,0.6729,0.6729,1200.0],["1974-01-10",0.6729,0.6729,0.6639,0.6639,6000.0],["1974-01-11",0.6639,0.6639,0.6639,0.6639,1200.0],["1974-01-14",0.6729,0.6863,0.6729,0.6818,10800.0],["1974-01-15",0.6818,0.6818,0.6818,0.6818,1200.0],["1974-01-16",0.6774,0.6774,0.6684,0.6774,2400.0],["1974-01-17",0.6774,0.6953,0.6729,0.6953,6000.0],["1974-01-18",0.6953,0.6953,0.6863,0.6953,1200.0],["1974-01-21",0.6953,0.7132,0.6953,0.7132,6800.0],["1974-01-22",0.7132,0.7132,0.7043,0.7132,1600.0],["1974-01-23",0.7132,0.7222,0.7132,0.7132,5200.0],["1974-01-24",0.7132,0.7132,0.6908,0.6908,6000.0],["1974-01-25",0.6908,0.6908,0.6684,0.6684,4800.0],["1974-01-28",0.6684,0.6684,0.6549,0.6639,5600.0],["1974-01-29",0.6729,0.6818,0.6729,0.6818,4400.0],["1974-01-30",0.6729,0.6729,0.6639,0.6639,4000.0],["1974-01-31",0.6639,0.6639,0.6549,0.6549,2400.0],["1974-02-01",0.6639,0.6639,0.6639,0.6639,1600.0],["1974-02-04",0.6684,0.6729,0.6684,0.6729,1600.0],["1974-02-05",0.6729,0.6774,0.6684,0.6684,2800.0],["1974-02-06",0.6684,0.6774,0.6684,0.6684,1200.0],["1974-02-07",0.6639,0.6639,0.6639,0.6639,800.0],["1974-02-08",0.6639,0.6684,0.6639,0.6639,1200.0],["1974-02-11",0.6639,0.6729,0.6639,0.6729,2000.0],["1974-02-12",0.6729,0.6729,0.6639,0.6639,1200.0],["1974-02-13",0.6639,0.6639,0.6639,0.6639,1200.0],["1974-02-14",0.6684,0.6684,0.6684,0.6684,400.0],["1974-02-15",0.6684,0.6908,0.6684,0.6684,6400.0],["1974-02-19",0.6684,0.6818,0.6684,0.6684,3200.0],["1974-02-20",0.6729,0.6729,0.6729,0.6729,400.0],["1974-02-21",0.6729,0.6818,0.6639,0.6818,3600.0],["1974-02-22",0.6908,0.6908,0.6908,0.6908,1600.0],["1974-02-25",0.6998,0.7132,0.6998,0.7043,1600.0],["1974-02-26",0.6953,0.6953,0.6908,0.6908,1600.0],["1974-02-27",0.6818,0.6818,0.6818,0.6818,1200.0],["1974-02-28",0.6818,0.6908,0.6818,0.6908,2800.0],["1974-03-01",0.6818,0.6818,0.6818,0.6818,1200.0],["1974-03-04",0.6818,0.6953,0.6818,0.6953,3200.0],["1974-03-05",0.6953,0.6953,0.6863,0.6863,2000.0],["1974-03-06",0.6863,0.6863,0.6818,0.6818,2000.0],["1974-03-07",0.6818,0.6818,0.6818,0.6818,0.0],["1974-03-08",0.6818,0.6908,0.6818,0.6908,3200.0],["1974-03-11",0.6774,0.6774,0.6549,0.6684,4400.0],["1974-03-12",0.6684,0.6774,0.6639,0.6729,4400.0],["1974-03-13",0.6729,0.6818,0.6729,0.6818,1200.0],["1974-03-14",0.6818,0.6908,0.6774,0.6908,4000.0],["1974-03-15",0.6818,0.6818,0.6818,0.6818,400.0],["1974-03-18",0.6818,0.6908,0.6818,0.6818,1600.0],["1974-03-19",0.6818,0.6818,0.6818,0.6818,1200.0],["1974-03-20",0.6774,0.6774,0.6684,0.6684,2000.0],["1974-03-21",0.6684,0.6684,0.6639,0.6639,2400.0],["1974-03-22",0.6684,0.6684,0.6684,0.6684,1200.0],["1974-03-25",0.6684,0.6729,0.6639,0.6639,3600.0],["1974-03-26",0.6639,0.6639,0.6639,0.6639,0.0],["1974-03-27",0.6594,0.6594,0.6504,0.6504,3600.0],["1974-03-28",0.6504,0.6504,0.6504,0.6504,0.0],["1974-03-29",0.6504,0.6594,0.6504,0.6504,1200.0],["1974-04-01",0.6549,0.6639,0.6549,0.6594,2400.0],["1974-04-02",0.6639,0.6639,0.6639,0.6639,1200.0],["1974-04-03",0.6639,0.6639,0.6549,0.6549,1200.0],["1974-04-04",0.6549,0.6639,0.6549,0.6639,2000.0],["1974-04-05",0.6549,0.6549,0.6549,0.6549,1600.0],["1974-04-08",0.6549,0.6639,0.6549,0.6549,2400.0],["1974-04-09",0.6549,0.6594,0.6549,0.6594,1200.0],["1974-04-10",0.6549,0.6549,0.6504,0.6504,2800.0],["1974-04-11",0.6504,0.6549,0.6504,0.6549,800.0],["1974-04-15",0.6549,0.6549,0.6549,0.6549,800.0],["1974-04-16",0.6549,0.6594,0.6504,0.6594,1200.0],["1974-04-17",0.6594,0.6594,0.6549,0.6594,2400.0],["1974-04-18",0.6639,0.6639,0.6639,0.6639,400.0],["1974-04-19",0.6639,0.6639,0.6639,0.6639,1200.0],["1974-04-22",0.6639,0.6684,0.6549,0.6549,3600.0],["1974-04-23",0.6504,0.6504,0.628,0.628,8400.0],["1974-04-24",0.628,0.628,0.619,0.619,3200.0],["1974-04-25",0.619,0.619,0.6101,0.619,8000.0],["1974-04-26",0.619,0.619,0.6146,0.619,2800.0],["1974-04-29",0.619,0.6235,0.6146,0.619,2000.0],["1974-04-30",0.6235,0.628,0.6235,0.628,1600.0],["1974-05-01",0.6235,0.6235,0.6235,0.6235,800.0],["1974-05-02",0.6235,0.628,0.619,0.628,3200.0],["1974-05-03",0.628,0.637,0.628,0.637,2000.0],["1974-05-06",0.6325,0.6325,0.6235,0.6325,1600.0],["1974-05-07",0.628,0.628,0.6235,0.628,1200.0],["1974-05-08",0.628,0.637,0.628,0.628,2800.0],["1974-05-09",0.628,0.6415,0.628,0.6415,1200.0],["1974-05-10",0.6415,0.6415,0.6415,0.6415,1200.0],["1974-05-13",0.6415,0.6415,0.6325,0.6325,1200.0],["1974-05-14",0.628,0.628,0.6011,0.6011,9200.0],["1974-05-15",0.6011,0.6011,0.5787,0.5921,8400.0],["1974-05-16",0.5876,0.5876,0.5787,0.5787,2800.0],["1974-05-17",0.5697,0.5697,0.5607,0.5697,6000.0],["1974-05-20",0.5742,0.5787,0.5742,0.5787,1600.0],["1974-05-21",0.5787,0.5787,0.5787,0.5787,2000.0],["1974-05-22",0.5787,0.5832,0.5742,0.5787,2800.0],["1974-05-23",0.5787,0.5832,0.5742,0.5742,5200.0],["1974-05-24",0.5742,0.5742,0.5742,0.5742,3600.0],["1974-05-28",0.5742,0.5787,0.5742,0.5787,2000.0],["1974-05-29",0.5697,0.5697,0.5562,0.5562,9600.0],["1974-05-30",0.5562,0.5742,0.5562,0.5742,2400.0],["1974-05-31",0.5697,0.5697,0.5652,0.5697,3600.0],["1974-06-03",0.5697,0.5697,0.5697,0.5697,0.0],["1974-06-04",0.5742,0.5832,0.5742,0.5742,2400.0],["1974-06-05",0.5787,0.5921,0.5787,0.5921,4400.0],["1974-06-06",0.5921,0.5921,0.5832,0.5832,2800.0],["1974-06-07",0.5876,0.6056,0.5876,0.5966,6000.0],["1974-06-10",0.5921,0.5921,0.5787,0.5921,5200.0],["1974-06-11",0.5921,0.5921,0.5787,0.5921,6000.0],["1974-06-12",0.5832,0.5832,0.5473,0.5473,32000.0],["1974-06-13",0.5517,0.5607,0.5517,0.5607,3600.0],["1974-06-14",0.5607,0.5697,0.5562,0.5562,10000.0],["1974-06-17",0.5562,0.5652,0.5562,0.5607,6400.0],["1974-06-18",0.5607,0.5652,0.5562,0.5652,2400.0],["1974-06-19",0.5652,0.5652,0.5562,0.5607,3200.0],["1974-06-20",0.5607,0.5607,0.5517,0.5517,2800.0],["1974-06-21",0.5517,0.5517,0.5428,0.5473,6000.0],["1974-06-24",0.5473,0.5562,0.5473,0.5517,6800.0],["1974-06-25",0.5517,0.5517,0.5517,0.5517,1200.0],["1974-06-26",0.5517,0.5517,0.5473,0.5517,3600.0],["1974-06-27",0.5517,0.5517,0.5473,0.5473,3600.0],["1974-06-28",0.5473,0.5473,0.5428,0.5473,3600.0],["1974-07-01",0.5473,0.5473,0.5428,0.5473,4000.0],["1974-07-02",0.5473,0.5473,0.5473,0.5473,2400.0],["1974-07-03",0.5473,0.5473,0.5428,0.5473,4000.0],["1974-07-05",0.5383,0.5383,0.5383,0.5383,6000.0],["1974-07-08",0.5428,0.5428,0.5428,0.5428,1200.0],["1974-07-09",0.5428,0.5428,0.5383,0.5428,3200.0],["1974-07-10",0.5428,0.5428,0.5383,0.5383,9200.0],["1974-07-11",0.5383,0.5428,0.5383,0.5383,6000.0],["1974-07-12",0.5383,0.5428,0.5383,0.5383,1600.0],["1974-07-15",0.5383,0.5473,0.5293,0.5293,16000.0],["1974-07-16",0.5293,0.5338,0.5293,0.5338,3600.0],["1974-07-17",0.5383,0.5383,0.5383,0.5383,2400.0],["1974-07-18",0.5383,0.5428,0.5293,0.5293,6400.0],["1974-07-19",0.5338,0.5428,0.5338,0.5383,2400.0],["1974-07-22",0.5383,0.5428,0.5293,0.5428,10400.0],["1974-07-23",0.5428,0.5428,0.5338,0.5383,3600.0],["1974-07-24",0.5428,0.5473,0.5428,0.5428,2000.0],["1974-07-25",0.5428,0.5473,0.5428,0.5473,2000.0],["1974-07-26",0.5473,0.5473,0.5473,0.5473,400.0],["1974-07-29",0.5473,0.5473,0.5473,0.5473,4000.0],["1974-07-30",0.5473,0.5562,0.5473,0.5562,3600.0],["1974-07-31",0.5562,0.5607,0.5473,0.5607,2400.0],["1974-08-01",0.5562,0.5562,0.5562,0.5562,400.0],["1974-08-02",0.5562,0.5562,0.5473,0.5473,2000.0],["1974-08-05",0.5473,0.5517,0.5473,0.5473,800.0],["1974-08-06",0.5517,0.5562,0.5517,0.5517,3200.0],["1974-08-07",0.5517,0.5562,0.5517,0.5517,800.0],["1974-08-08",0.5517,0.5562,0.5517,0.5562,4000.0],["1974-08-09",0.5562,0.5607,0.5517,0.5517,1200.0],["1974-08-12",0.5473,0.5473,0.5473,0.5473,2000.0],["1974-08-13",0.5473,0.5517,0.5428,0.5428,1600.0],["1974-08-14",0.5428,0.5428,0.5383,0.5383,3600.0],["1974-08-15",0.5383,0.5383,0.5338,0.5338,800.0],["1974-08-16",0.5338,0.5338,0.5338,0.5338,1200.0],["1974-08-19",0.5338,0.5383,0.5248,0.5248,1600.0],["1974-08-20",0.5338,0.5428,0.5338,0.5428,800.0],["1974-08-21",0.5473,0.5473,0.5473,0.5473,2000.0],["1974-08-22",0.5428,0.5428,0.5383,0.5428,1200.0],["1974-08-23",0.5428,0.5428,0.5428,0.5428,400.0],["1974-08-26",0.5428,0.5473,0.5383,0.5383,4800.0],["1974-08-27",0.5383,0.5383,0.5248,0.5248,4400.0],["1974-08-28",0.5248,0.5338,0.5203,0.5338,6400.0],["1974-08-29",0.5293,0.5293,0.5248,0.5248,3600.0],["1974-08-30",0.5203,0.5203,0.5114,0.5114,6400.0],["1974-09-03",0.5159,0.5248,0.5159,0.5159,8800.0],["1974-09-04",0.5159,0.5203,0.5069,0.5069,5600.0],["1974-09-05",0.5069,0.5159,0.5024,0.5069,3600.0],["1974-09-06",0.5069,0.5114,0.5069,0.5114,1600.0],["1974-09-09",0.5024,0.5024,0.4889,0.4934,5200.0],["1974-09-10",0.4889,0.4889,0.4845,0.4845,4000.0],["1974-09-11",0.4845,0.4934,0.4845,0.4845,3200.0],["1974-09-12",0.4755,0.4755,0.4441,0.4441,7600.0],["1974-09-13",0.4441,0.4531,0.4441,0.4486,6000.0],["1974-09-16",0.4486,0.4575,0.4396,0.4396,8000.0],["1974-09-17",0.4396,0.4486,0.4396,0.4486,3200.0],["1974-09-18",0.4486,0.4531,0.4486,0.4531,1600.0],["1974-09-19",0.4575,0.471,0.4575,0.471,4400.0],["1974-09-20",0.471,0.48,0.4575,0.4665,7200.0],["1974-09-23",0.4665,0.4755,0.462,0.462,6400.0],["1974-09-24",0.4665,0.4755,0.4665,0.4665,10800.0],["1974-09-25",0.4755,0.48,0.4755,0.48,1600.0],["1974-09-26",0.4845,0.4845,0.4845,0.4845,800.0],["1974-09-27",0.4845,0.4845,0.4845,0.4845,400.0],["1974-09-30",0.4845,0.4889,0.48,0.48,1600.0],["1974-10-01",0.48,0.48,0.471,0.4755,5200.0],["1974-10-02",0.48,0.4845,0.48,0.4845,6400.0],["1974-10-03",0.4845,0.4889,0.48,0.48,2400.0],["1974-10-04",0.48,0.48,0.4755,0.48,1200.0],["1974-10-07",0.48,0.4979,0.4755,0.4979,4800.0],["1974-10-08",0.5024,0.5159,0.5024,0.5159,8800.0],["1974-10-09",0.5203,0.5293,0.5203,0.5293,3600.0],["1974-10-10",0.5338,0.5473,0.5338,0.5428,2400.0],["1974-10-11",0.5428,0.5428,0.5428,0.5428,4000.0],["1974-10-14",0.5428,0.5473,0.5383,0.5383,3200.0],["1974-10-15",0.5383,0.5517,0.5383,0.5517,2800.0],["1974-10-16",0.5517,0.5562,0.5517,0.5517,1600.0],["1974-10-17",0.5517,0.5562,0.5383,0.5473,12000.0],["1974-10-18",0.5473,0.5473,0.5383,0.5473,3200.0],["1974-10-21",0.5473,0.5517,0.5428,0.5428,800.0],["1974-10-22",0.5428,0.5517,0.5428,0.5428,3600.0],["1974-10-23",0.5428,0.5428,0.5383,0.5383,2400.0],["1974-10-24",0.5383,0.5383,0.5383,0.5383,400.0],["1974-10-25",0.5383,0.5473,0.5383,0.5473,1600.0],["1974-10-28",0.5383,0.5383,0.5383,0.5383,400.0],["1974-10-29",0.5383,0.5383,0.5383,0.5383,1200.0],["1974-10-30",0.5383,0.5473,0.5383,0.5428,1600.0],["1974-10-31",0.5428,0.5428,0.5428,0.5428,0.0],["1974-11-01",0.5428,0.5428,0.5428,0.5428,0.0],["1974-11-04",0.5383,0.5383,0.5293,0.5383,1600.0],["1974-11-05",0.5338,0.5338,0.5293,0.5293,800.0],["1974-11-06",0.5248,0.5248,0.5248,0.5248,400.0],["1974-11-07",0.5248,0.5293,0.5159,0.5159,2000.0],["1974-11-08",0.5114,0.5114,0.5114,0.5114,1600.0],["1974-11-11",0.5114,0.5114,0.5114,0.5114,0.0],["1974-11-12",0.5114,0.5114,0.5069,0.5069,4000.0],["1974-11-13",0.5069,0.5114,0.5024,0.5114,2000.0],["1974-11-14",0.5114,0.5114,0.5024,0.5024,1600.0],["1974-11-15",0.5024,0.5069,0.4934,0.5024,7600.0],["1974-11-18",0.4934,0.4934,0.4845,0.4845,2400.0],["1974-11-19",0.4845,0.4889,0.4755,0.4889,3200.0],["1974-11-20",0.48,0.48,0.4755,0.4755,800.0],["1974-11-21",0.4755,0.4755,0.4755,0.4755,800.0],["1974-11-22",0.4755,0.48,0.4665,0.48,9200.0],["1974-11-25",0.48,0.4845,0.4665,0.4755,2800.0],["1974-11-26",0.4755,0.4845,0.471,0.48,4400.0],["1974-11-27",0.48,0.4934,0.471,0.4934,3600.0],["1974-11-29",0.4845,0.4845,0.4755,0.4755,2000.0],["1974-12-02",0.471,0.471,0.462,0.462,4000.0],["1974-12-03",0.462,0.471,0.462,0.462,8400.0],["1974-12-04",0.462,0.462,0.462,0.462,800.0],["1974-12-05",0.471,0.4845,0.471,0.4845,4800.0],["1974-12-06",0.4845,0.4889,0.471,0.4755,6400.0],["1974-12-09",0.4665,0.4665,0.4486,0.4531,7200.0],["1974-12-10",0.4531,0.4575,0.4441,0.4531,4800.0],["1974-12-11",0.4531,0.4665,0.4531,0.462,7200.0],["1974-12-12",0.462,0.4665,0.4575,0.462,4000.0],["1974-12-13",0.462,0.462,0.4486,0.4486,6800.0],["1974-12-16",0.4486,0.4575,0.4351,0.4351,6400.0],["1974-12-17",0.4351,0.4351,0.4217,0.4261,8000.0],["1974-12-18",0.4261,0.4306,0.4217,0.4217,14000.0],["1974-12-19",0.4261,0.4351,0.4261,0.4261,5200.0],["1974-12-20",0.4261,0.4306,0.4217,0.4306,2400.0],["1974-12-23",0.4306,0.4306,0.4217,0.4261,2400.0],["1974-12-24",0.4217,0.4217,0.4172,0.4172,5200.0],["1974-12-26",0.4217,0.4261,0.4217,0.4261,4800.0],["1974-12-27",0.4261,0.4306,0.4217,0.4306,6000.0],["1974-12-30",0.4261,0.4261,0.4172,0.4172,14000.0],["1974-12-31",0.4172,0.4531,0.4172,0.4441,14000.0],["1975-01-02",0.4531,0.4665,0.4531,0.4665,5600.0],["1975-01-03",0.4755,0.4934,0.4755,0.4934,3600.0],["1975-01-06",0.4934,0.4934,0.4934,0.4934,3600.0],["1975-01-07",0.5024,0.5024,0.5024,0.5024,1200.0],["1975-01-08",0.5024,0.5159,0.5024,0.5114,3200.0],["1975-01-09",0.5203,0.5203,0.5203,0.5203,400.0],["1975-01-10",0.5203,0.5338,0.5159,0.5338,2800.0],["1975-01-13",0.5338,0.5473,0.5338,0.5338,4800.0],["1975-01-14",0.5428,0.5517,0.5428,0.5473,4000.0],["1975-01-15",0.5473,0.5562,0.5248,0.5248,6800.0],["1975-01-16",0.5248,0.5248,0.5248,0.5248,400.0],["1975-01-17",0.5248,0.5293,0.5203,0.5203,2400.0],["1975-01-20",0.5114,0.5114,0.5024,0.5114,2000.0],["1975-01-21",0.5114,0.5159,0.5069,0.5159,1200.0],["1975-01-22",0.5159,0.5203,0.5069,0.5203,2000.0],["1975-01-23",0.5203,0.5383,0.5203,0.5383,10000.0],["1975-01-24",0.5383,0.5652,0.5293,0.5652,8400.0],["1975-01-27",0.5742,0.6011,0.5742,0.6011,8400.0],["1975-01-28",0.6101,0.619,0.6101,0.619,2400.0],["1975-01-29",0.619,0.619,0.6101,0.619,4000.0],["1975-01-30",0.619,0.628,0.6056,0.6101,6000.0],["1975-01-31",0.6101,0.6101,0.6011,0.6101,800.0],["1975-02-03",0.6101,0.6235,0.6101,0.6235,3600.0],["1975-02-04",0.6146,0.6146,0.6146,0.6146,800.0],["1975-02-05",0.6146,0.628,0.6146,0.628,3200.0],["1975-02-06",0.628,0.628,0.619,0.619,800.0],["1975-02-07",0.6146,0.6146,0.6101,0.6101,5200.0],["1975-02-10",0.6011,0.6011,0.5966,0.5966,3600.0],["1975-02-11",0.5966,0.6011,0.5921,0.5921,7200.0],["1975-02-12",0.6011,0.6011,0.6011,0.6011,400.0],["1975-02-13",0.5921,0.5921,0.5921,0.5921,2000.0],["1975-02-14",0.5921,0.6011,0.5876,0.6011,1600.0],["1975-02-18",0.5966,0.5966,0.5876,0.5876,5600.0],["1975-02-19",0.5876,0.5876,0.5876,0.5876,0.0],["1975-02-20",0.5876,0.5921,0.5832,0.5832,2800.0],["1975-02-21",0.5832,0.5832,0.5742,0.5742,3200.0],["1975-02-24",0.5742,0.5876,0.5742,0.5742,4800.0],["1975-02-25",0.5742,0.5742,0.5742,0.5742,0.0],["1975-02-26",0.5742,0.5742,0.5742,0.5742,1200.0],["1975-02-27",0.5787,0.5787,0.5787,0.5787,1200.0],["1975-02-28",0.5787,0.5832,0.5787,0.5787,1600.0],["1975-03-03",0.5742,0.5742,0.5742,0.5742,1600.0],["1975-03-04",0.5742,0.5832,0.5742,0.5832,5600.0],["1975-03-05",0.5832,0.5832,0.5832,0.5832,3600.0],["1975-03-06",0.5876,0.6056,0.5876,0.6056,5200.0],["1975-03-07",0.6056,0.6056,0.6056,0.6056,1200.0],["1975-03-10",0.5832,0.5832,0.5832,0.5832,2800.0],["1975-03-11",0.5832,0.5832,0.5787,0.5832,2000.0],["1975-03-12",0.5787,0.5787,0.5787,0.5787,800.0],["1975-03-13",0.5787,0.5832,0.5787,0.5832,3200.0],["1975-03-14",0.5832,0.5832,0.5787,0.5787,2400.0],["1975-03-17",0.5787,0.5876,0.5787,0.5876,4800.0],["1975-03-18",0.5787,0.5787,0.5697,0.5697,3200.0],["1975-03-19",0.5697,0.5742,0.5652,0.5742,2400.0],["1975-03-20",0.5742,0.5876,0.5742,0.5876,2000.0],["1975-03-21",0.5876,0.5876,0.5876,0.5876,2400.0],["1975-03-24",0.5787,0.5787,0.5742,0.5742,2000.0],["1975-03-25",0.5742,0.5742,0.5607,0.5607,6000.0],["1975-03-26",0.5607,0.5697,0.5607,0.5697,800.0],["1975-03-27",0.5697,0.5742,0.5697,0.5697,2000.0],["1975-03-31",0.5697,0.5742,0.5652,0.5742,3600.0],["1975-04-01",0.5742,0.5742,0.5652,0.5742,2800.0],["1975-04-02",0.5742,0.5742,0.5652,0.5652,800.0],["1975-04-03",0.5652,0.5742,0.5652,0.5652,1200.0],["1975-04-04",0.5652,0.5652,0.5652,0.5652,800.0],["1975-04-07",0.5652,0.5697,0.5607,0.5652,4800.0],["1975-04-08",0.5697,0.5697,0.5697,0.5697,1200.0],["1975-04-09",0.5697,0.5697,0.5607,0.5697,3600.0],["1975-04-10",0.5742,0.5742,0.5742,0.5742,2400.0],["1975-04-11",0.5742,0.5742,0.5742,0.5742,0.0],["1975-04-14",0.5742,0.5832,0.5742,0.5742,2400.0],["1975-04-15",0.5742,0.5921,0.5742,0.5742,4800.0],["1975-04-16",0.5742,0.5832,0.5742,0.5832,4000.0],["1975-04-17",0.5832,0.5921,0.5832,0.5921,2400.0],["1975-04-18",0.5921,0.6011,0.5876,0.6011,2000.0],["1975-04-21",0.5921,0.5921,0.5921,0.5921,2000.0],["1975-04-22",0.5921,0.6011,0.5876,0.5876,4800.0],["1975-04-23",0.5876,0.5876,0.5832,0.5832,3200.0],["1975-04-24",0.5832,0.5966,0.5832,0.5876,3200.0],["1975-04-25",0.5832,0.5832,0.5742,0.5742,7200.0],["1975-04-28",0.5787,0.5876,0.5787,0.5787,1600.0],["1975-04-29",0.5787,0.5787,0.5607,0.5607,6800.0],["1975-04-30",0.5697,0.5742,0.5697,0.5742,9600.0],["1975-05-01",0.5742,0.5742,0.5742,0.5742,1600.0],["1975-05-02",0.5787,0.5787,0.5787,0.5787,400.0],["1975-05-05",0.5787,0.5832,0.5742,0.5742,5600.0],["1975-05-06",0.5742,0.5876,0.5742,0.5876,5600.0],["1975-05-07",0.5876,0.5966,0.5876,0.5966,5600.0],["1975-05-08",0.5966,0.6011,0.5921,0.5921,3200.0],["1975-05-09",0.5921,0.6011,0.5876,0.6011,8400.0],["1975-05-12",0.6011,0.6011,0.5921,0.5921,5600.0],["1975-05-13",0.5921,0.6056,0.5921,0.5966,5600.0],["1975-05-14",0.6011,0.6056,0.6011,0.6056,3600.0],["1975-05-15",0.6056,0.6101,0.6056,0.6101,4800.0],["1975-05-16",0.6101,0.6101,0.6056,0.6101,2000.0],["1975-05-19",0.6101,0.6101,0.6011,0.6056,6000.0],["1975-05-20",0.6056,0.6056,0.6056,0.6056,400.0],["1975-05-21",0.6101,0.6101,0.6101,0.6101,2000.0],["1975-05-22",0.6101,0.6101,0.6101,0.6101,800.0],["1975-05-23",0.6101,0.619,0.6056,0.619,5200.0],["1975-05-27",0.619,0.6415,0.619,0.6415,6800.0],["1975-05-28",0.6415,0.6594,0.637,0.6594,7200.0],["1975-05-29",0.6594,0.6639,0.6594,0.6594,1200.0],["1975-05-30",0.6594,0.6684,0.6549,0.6549,2800.0],["1975-06-02",0.6549,0.6549,0.646,0.6504,4400.0],["1975-06-03",0.6504,0.6549,0.6504,0.6549,2800.0],["1975-06-04",0.6549,0.6639,0.6549,0.6639,3200.0],["1975-06-05",0.6639,0.6639,0.6594,0.6639,1600.0],["1975-06-06",0.6639,0.6729,0.6639,0.6639,2400.0],["1975-06-09",0.6504,0.6504,0.6415,0.6504,2800.0],["1975-06-10",0.6504,0.6504,0.6504,0.6504,3200.0],["1975-06-11",0.6549,0.6549,0.6549,0.6549,400.0],["1975-06-12",0.6504,0.6504,0.6504,0.6504,2400.0],["1975-06-13",0.646,0.646,0.637,0.6415,2000.0],["1975-06-16",0.6415,0.6415,0.637,0.6415,1200.0],["1975-06-17",0.6415,0.6415,0.637,0.637,1600.0],["1975-06-18",0.637,0.6415,0.637,0.6415,3600.0],["1975-06-19",0.646,0.646,0.646,0.646,1600.0],["1975-06-20",0.646,0.646,0.637,0.637,5200.0],["1975-06-23",0.637,0.6415,0.637,0.637,2000.0],["1975-06-24",0.637,0.6415,0.637,0.637,1200.0],["1975-06-25",0.637,0.646,0.637,0.637,2800.0],["1975-06-26",0.637,0.646,0.637,0.6415,2000.0],["1975-06-27",0.637,0.637,0.6325,0.6325,3200.0],["1975-06-30",0.637,0.637,0.637,0.637,400.0],["1975-07-01",0.637,0.637,0.6325,0.6325,800.0],["1975-07-02",0.6325,0.6415,0.6325,0.6325,1600.0],["1975-07-03",0.6325,0.637,0.6325,0.6325,4400.0],["1975-07-07",0.6325,0.6415,0.6325,0.6325,3600.0],["1975-07-08",0.6325,0.6415,0.6325,0.6415,2400.0],["1975-07-09",0.6415,0.6415,0.637,0.6415,1200.0],["1975-07-10",0.6415,0.6415,0.6325,0.6415,4400.0],["1975-07-11",0.6415,0.6415,0.628,0.628,3600.0],["1975-07-14",0.628,0.637,0.628,0.628,3600.0],["1975-07-15",0.628,0.637,0.628,0.637,1200.0],["1975-07-16",0.637,0.6415,0.628,0.6415,4800.0],["1975-07-17",0.6325,0.6325,0.628,0.628,1200.0],["1975-07-18",0.628,0.628,0.628,0.628,0.0],["1975-07-21",0.628,0.637,0.628,0.637,3600.0],["1975-07-22",0.637,0.637,0.628,0.637,2800.0],["1975-07-23",0.628,0.628,0.628,0.628,1200.0],["1975-07-24",0.6325,0.6325,0.6325,0.6325,400.0],["1975-07-25",0.6325,0.6325,0.6325,0.6325,1600.0],["1975-07-28",0.628,0.628,0.628,0.628,800.0],["1975-07-29",0.619,0.619,0.619,0.619,1600.0],["1975-07-30",0.619,0.6235,0.619,0.6235,1600.0],["1975-07-31",0.619,0.619,0.6146,0.6146,2400.0],["1975-08-01",0.6235,0.6235,0.6235,0.6235,2800.0],["1975-08-04",0.6235,0.6235,0.619,0.619,1600.0],["1975-08-05",0.619,0.6235,0.6146,0.619,6800.0],["1975-08-06",0.619,0.6235,0.619,0.6235,6000.0],["1975-08-07",0.6146,0.6146,0.6146,0.6146,2800.0],["1975-08-08",0.6146,0.619,0.6146,0.6146,3600.0],["1975-08-11",0.6146,0.6235,0.6146,0.6146,3200.0],["1975-08-12",0.6146,0.619,0.6146,0.6146,2000.0],["1975-08-13",0.6146,0.6146,0.6146,0.6146,400.0],["1975-08-14",0.6101,0.6101,0.6101,0.6101,6000.0],["1975-08-15",0.6101,0.6101,0.6101,0.6101,4000.0],["1975-08-18",0.6011,0.6011,0.6011,0.6011,2800.0],["1975-08-19",0.6011,0.6011,0.5921,0.6011,2400.0],["1975-08-20",0.5966,0.5966,0.5966,0.5966,400.0],["1975-08-21",0.5966,0.6011,0.5966,0.5966,1200.0],["1975-08-22",0.5966,0.6011,0.5921,0.5966,2800.0],["1975-08-25",0.6011,0.6011,0.6011,0.6011,1600.0],["1975-08-26",0.5966,0.5966,0.5876,0.5921,4400.0],["1975-08-27",0.5921,0.5921,0.5921,0.5921,800.0],["1975-08-28",0.5921,0.5921,0.5876,0.5921,1200.0],["1975-08-29",0.5921,0.5921,0.5832,0.5921,5600.0],["1975-09-02",0.5921,0.5921,0.5832,0.5832,2400.0],["1975-09-03",0.5921,0.6011,0.5921,0.5966,15600.0],["1975-09-04",0.5966,0.6101,0.5966,0.6056,7600.0],["1975-09-05",0.5966,0.5966,0.5966,0.5966,800.0],["1975-09-08",0.6056,0.6101,0.6056,0.6101,800.0],["1975-09-09",0.6056,0.6056,0.5966,0.6056,2000.0],["1975-09-10",0.6056,0.6056,0.6056,0.6056,1600.0],["1975-09-11",0.6056,0.6101,0.5966,0.5966,7200.0],["1975-09-12",0.5966,0.6011,0.5966,0.5966,4400.0],["1975-09-15",0.6011,0.6011,0.6011,0.6011,6000.0],["1975-09-16",0.6011,0.6056,0.6011,0.6011,9200.0],["1975-09-17",0.6056,0.6056,0.6056,0.6056,1200.0],["1975-09-18",0.6056,0.6056,0.6056,0.6056,800.0],["1975-09-19",0.6101,0.6101,0.6101,0.6101,2400.0],["1975-09-22",0.6101,0.6101,0.5966,0.5966,2800.0],["1975-09-23",0.5966,0.5966,0.5966,0.5966,3600.0],["1975-09-24",0.5966,0.5966,0.5966,0.5966,400.0],["1975-09-25",0.5966,0.5966,0.5966,0.5966,1200.0],["1975-09-26",0.5966,0.5966,0.5966,0.5966,400.0],["1975-09-29",0.5921,0.5921,0.5921,0.5921,4400.0],["1975-09-30",0.5921,0.5966,0.5921,0.5966,5200.0],["1975-10-01",0.5966,0.5966,0.5966,0.5966,2000.0],["1975-10-02",0.5966,0.6011,0.5921,0.6011,2800.0],["1975-10-03",0.5966,0.5966,0.5921,0.5921,3600.0],["1975-10-06",0.5921,0.5921,0.5832,0.5832,1600.0],["1975-10-07",0.5832,0.5876,0.5832,0.5832,1200.0],["1975-10-08",0.5921,0.5966,0.5921,0.5966,2800.0],["1975-10-09",0.5966,0.5966,0.5966,0.5966,400.0],["1975-10-10",0.5966,0.6056,0.5966,0.5966,2400.0],["1975-10-13",0.6011,0.6011,0.6011,0.6011,400.0],["1975-10-14",0.6011,0.6011,0.5921,0.5921,5600.0],["1975-10-15",0.5921,0.5966,0.5921,0.5921,800.0],["1975-10-16",0.5921,0.5966,0.5876,0.5966,1200.0],["1975-10-17",0.5921,0.5921,0.5876,0.5876,1600.0],["1975-10-20",0.5876,0.5921,0.5876,0.5876,1200.0],["1975-10-21",0.5876,0.5921,0.5876,0.5876,2000.0],["1975-10-22",0.5876,0.6056,0.5876,0.6056,6800.0],["1975-10-23",0.6056,0.6146,0.6056,0.6056,2000.0],["1975-10-24",0.6101,0.6101,0.6101,0.6101,1600.0],["1975-10-27",0.6101,0.6146,0.6101,0.6101,1600.0],["1975-10-28",0.6101,0.6235,0.6101,0.6235,6000.0],["1975-10-29",0.619,0.619,0.6146,0.6146,3600.0],["1975-10-30",0.619,0.619,0.619,0.619,1200.0],["1975-10-31",0.619,0.6235,0.619,0.619,2000.0],["1975-11-03",0.6235,0.6235,0.6235,0.6235,400.0],["1975-11-04",0.6235,0.628,0.6235,0.628,4000.0],["1975-11-05",0.628,0.628,0.6235,0.6235,7200.0],["1975-11-06",0.6235,0.628,0.619,0.619,6800.0],["1975-11-07",0.619,0.619,0.6146,0.6146,4000.0],["1975-11-10",0.6146,0.619,0.6146,0.619,1600.0],["1975-11-11",0.619,0.619,0.6146,0.619,1600.0],["1975-11-12",0.619,0.6235,0.619,0.619,3200.0],["1975-11-13",0.6235,0.628,0.6235,0.628,2000.0],["1975-11-14",0.628,0.628,0.6235,0.6235,1200.0],["1975-11-17",0.6235,0.628,0.6235,0.628,1600.0],["1975-11-18",0.628,0.628,0.628,0.628,1600.0],["1975-11-19",0.628,0.637,0.628,0.628,3200.0],["1975-11-20",0.628,0.637,0.628,0.628,5200.0],["1975-11-21",0.637,0.637,0.637,0.637,400.0],["1975-11-24",0.6325,0.6325,0.6325,0.6325,800.0],["1975-11-25",0.637,0.6415,0.637,0.6415,5200.0],["1975-11-26",0.6415,0.6415,0.637,0.637,3200.0],["1975-11-28",0.6325,0.6325,0.6325,0.6325,2000.0],["1975-12-01",0.6325,0.637,0.6325,0.6325,4400.0],["1975-12-02",0.6325,0.637,0.6325,0.637,1600.0],["1975-12-03",0.6325,0.6325,0.6325,0.6325,2400.0],["1975-12-04",0.6325,0.6325,0.628,0.628,3200.0],["1975-12-05",0.628,0.6325,0.628,0.628,6400.0],["1975-12-08",0.637,0.637,0.637,0.637,800.0],["1975-12-09",0.619,0.619,0.619,0.619,2400.0],["1975-12-10",0.619,0.628,0.619,0.619,5600.0],["1975-12-11",0.619,0.6325,0.619,0.6325,9600.0],["1975-12-12",0.6325,0.6325,0.628,0.6325,4800.0],["1975-12-15",0.6325,0.6325,0.6235,0.6325,8400.0],["1975-12-16",0.6325,0.637,0.6325,0.6325,2000.0],["1975-12-17",0.6325,0.637,0.628,0.628,4000.0],["1975-12-18",0.628,0.628,0.619,0.628,8000.0],["1975-12-19",0.628,0.6325,0.628,0.6325,5600.0],["1975-12-22",0.628,0.628,0.6235,0.6235,4000.0],["1975-12-23",0.6235,0.6235,0.6146,0.6235,9200.0],["1975-12-24",0.619,0.619,0.6146,0.6146,3600.0],["1975-12-26",0.619,0.6235,0.619,0.619,2400.0],["1975-12-29",0.619,0.6235,0.619,0.6235,4800.0],["1975-12-30",0.6235,0.628,0.619,0.6235,6800.0],["1975-12-31",0.6235,0.628,0.6235,0.628,2800.0],["1976-01-02",0.6325,0.637,0.6325,0.637,13600.0],["1976-01-05",0.637,0.6415,0.628,0.628,4400.0],["1976-01-06",0.628,0.6415,0.628,0.6415,16400.0],["1976-01-07",0.6415,0.6415,0.637,0.6415,2000.0],["1976-01-08",0.6415,0.6415,0.637,0.6415,2800.0],["1976-01-09",0.6415,0.646,0.6415,0.646,7600.0],["1976-01-12",0.6549,0.6729,0.6549,0.6729,17600.0],["1976-01-13",0.6729,0.6729,0.6684,0.6729,4800.0],["1976-01-14",0.6729,0.6818,0.6684,0.6774,8000.0],["1976-01-15",0.6774,0.6863,0.6774,0.6774,3600.0],["1976-01-16",0.6774,0.6908,0.6729,0.6908,5200.0],["1976-01-19",0.6863,0.6863,0.6818,0.6818,4000.0],["1976-01-20",0.6818,0.6818,0.6729,0.6729,8000.0],["1976-01-21",0.6684,0.6684,0.6639,0.6639,6400.0],["1976-01-22",0.6639,0.6639,0.6549,0.6594,10800.0],["1976-01-23",0.6594,0.6639,0.6549,0.6549,3200.0],["1976-01-26",0.6639,0.6729,0.6639,0.6729,12000.0],["1976-01-27",0.6684,0.6684,0.6639,0.6639,2400.0],["1976-01-28",0.6639,0.6639,0.6594,0.6594,6800.0],["1976-01-29",0.6549,0.6549,0.646,0.6549,2000.0],["1976-01-30",0.6549,0.6594,0.6504,0.6549,7200.0],["1976-02-02",0.6639,0.6729,0.6639,0.6729,7600.0],["1976-02-03",0.6729,0.6908,0.6729,0.6908,7200.0],["1976-02-04",0.6908,0.7043,0.6863,0.7043,6800.0],["1976-02-05",0.7043,0.7088,0.7043,0.7088,1600.0],["1976-02-06",0.7043,0.7043,0.6998,0.6998,4400.0],["1976-02-09",0.6998,0.7043,0.6998,0.6998,2000.0],["1976-02-10",0.6998,0.7043,0.6998,0.6998,4000.0],["1976-02-11",0.7043,0.7088,0.7043,0.7043,4400.0],["1976-02-12",0.7043,0.7088,0.7043,0.7043,4800.0],["1976-02-13",0.7043,0.7043,0.6998,0.6998,2400.0],["1976-02-17",0.6998,0.7043,0.6998,0.6998,2000.0],["1976-02-18",0.6998,0.6998,0.6908,0.6908,3600.0],["1976-02-19",0.6908,0.6953,0.6908,0.6908,10800.0],["1976-02-20",0.6908,0.6908,0.6818,0.6818,7200.0],["1976-02-23",0.6818,0.6908,0.6818,0.6863,4400.0],["1976-02-24",0.6863,0.6908,0.6818,0.6908,2800.0],["1976-02-25",0.6908,0.6998,0.6908,0.6908,4000.0],["1976-02-26",0.6908,0.6998,0.6908,0.6998,1200.0],["1976-02-27",0.6998,0.7043,0.6908,0.6908,4800.0],["1976-03-01",0.6908,0.6908,0.6863,0.6908,4400.0],["1976-03-02",0.6863,0.6863,0.6774,0.6863,11200.0],["1976-03-03",0.6863,0.6908,0.6818,0.6818,2400.0],["1976-03-04",0.6818,0.6863,0.6818,0.6863,4000.0],["1976-03-05",0.6863,0.6863,0.6863,0.6863,1200.0],["1976-03-08",0.6863,0.6863,0.6818,0.6863,2400.0],["1976-03-09",0.6729,0.6729,0.6639,0.6639,5200.0],["1976-03-10",0.6684,0.6729,0.6684,0.6684,1600.0],["1976-03-11",0.6729,0.6729,0.6729,0.6729,1600.0],["1976-03-12",0.6729,0.6729,0.6684,0.6729,1600.0],["1976-03-15",0.6684,0.6684,0.6639,0.6639,1200.0],["1976-03-16",0.6594,0.6594,0.6594,0.6594,2000.0],["1976-03-17",0.6549,0.6549,0.646,0.6504,3200.0],["1976-03-18",0.6504,0.6549,0.6504,0.6504,1200.0],["1976-03-19",0.6549,0.6594,0.6549,0.6549,6400.0],["1976-03-22",0.6549,0.6549,0.646,0.6549,17600.0],["1976-03-23",0.6549,0.6594,0.6504,0.6504,1600.0],["1976-03-24",0.6504,0.6549,0.646,0.646,6800.0],["1976-03-25",0.646,0.6504,0.6415,0.6415,4000.0],["1976-03-26",0.6415,0.646,0.6325,0.6325,4800.0],["1976-03-29",0.6325,0.637,0.6325,0.637,4000.0],["1976-03-30",0.637,0.6415,0.637,0.637,1600.0],["1976-03-31",0.6415,0.646,0.6415,0.6415,2800.0],["1976-04-01",0.6415,0.646,0.6415,0.6415,4400.0],["1976-04-02",0.646,0.6504,0.646,0.646,1200.0],["1976-04-05",0.646,0.6504,0.646,0.6504,3600.0],["1976-04-06",0.6504,0.6549,0.6504,0.6549,1600.0],["1976-04-07",0.6549,0.6549,0.646,0.6504,6000.0],["1976-04-08",0.6504,0.6504,0.646,0.6504,2000.0],["1976-04-09",0.6504,0.6504,0.646,0.6504,4400.0],["1976-04-12",0.6504,0.6504,0.646,0.646,1600.0],["1976-04-13",0.6504,0.6504,0.6504,0.6504,1600.0],["1976-04-14",0.646,0.646,0.646,0.646,400.0],["1976-04-15",0.646,0.6549,0.646,0.6549,1600.0],["1976-04-19",0.6549,0.6549,0.6504,0.6504,3600.0],["1976-04-20",0.6504,0.6549,0.6504,0.6504,3200.0],["1976-04-21",0.6504,0.6549,0.6504,0.6549,3200.0],["1976-04-22",0.6549,0.6549,0.6504,0.6504,4000.0],["1976-04-23",0.6504,0.6549,0.6504,0.6504,2000.0],["1976-04-26",0.6504,0.6549,0.6504,0.6549,1200.0],["1976-04-27",0.6549,0.6594,0.6549,0.6549,2400.0],["1976-04-28",0.6549,0.6549,0.6549,0.6549,1600.0],["1976-04-29",0.6549,0.6594,0.6504,0.6504,4000.0],["1976-04-30",0.6504,0.6594,0.6504,0.6549,2000.0],["1976-05-03",0.6549,0.6549,0.6504,0.6549,3200.0],["1976-05-04",0.6549,0.6639,0.6549,0.6594,5600.0],["1976-05-05",0.6549,0.6549,0.6549,0.6549,4000.0],["1976-05-06",0.6549,0.6594,0.6504,0.6504,3200.0],["1976-05-07",0.6504,0.6549,0.6504,0.6504,6400.0],["1976-05-10",0.6504,0.6549,0.6504,0.6549,4400.0],["1976-05-11",0.6504,0.6504,0.6504,0.6504,1600.0],["1976-05-12",0.6504,0.6594,0.6504,0.6594,3600.0],["1976-05-13",0.6504,0.6504,0.646,0.646,17600.0],["1976-05-14",0.6504,0.6549,0.6504,0.6504,7200.0],["1976-05-17",0.6504,0.6549,0.646,0.646,3600.0],["1976-05-18",0.646,0.6504,0.646,0.646,2400.0],["1976-05-19",0.646,0.646,0.646,0.646,0.0],["1976-05-20",0.6504,0.6549,0.6504,0.6504,4400.0],["1976-05-21",0.6549,0.6549,0.6549,0.6549,2800.0],["1976-05-24",0.6549,0.6549,0.646,0.6549,11200.0],["1976-05-25",0.6549,0.6549,0.6504,0.6504,6400.0],["1976-05-26",0.6504,0.6504,0.6415,0.6415,6400.0],["1976-05-27",0.6415,0.646,0.637,0.637,2000.0],["1976-05-28",0.6415,0.646,0.6415,0.6415,1600.0],["1976-06-01",0.6415,0.6504,0.6415,0.6504,1200.0],["1976-06-02",0.6504,0.6549,0.6504,0.6549,4000.0],["1976-06-03",0.6549,0.6594,0.6549,0.6594,2800.0],["1976-06-04",0.6594,0.6594,0.6549,0.6594,2400.0],["1976-06-07",0.6594,0.6594,0.6549,0.6594,800.0],["1976-06-08",0.6594,0.6729,0.6594,0.6639,3600.0],["1976-06-09",0.6594,0.6594,0.6504,0.6504,4400.0],["1976-06-10",0.646,0.646,0.637,0.6415,5200.0],["1976-06-11",0.646,0.646,0.646,0.646,800.0],["1976-06-14",0.646,0.646,0.637,0.646,4000.0],["1976-06-15",0.646,0.646,0.6415,0.6415,4800.0],["1976-06-16",0.6415,0.6415,0.637,0.637,5200.0],["1976-06-17",0.6415,0.646,0.6415,0.6415,4400.0],["1976-06-18",0.6415,0.646,0.6415,0.6415,2000.0],["1976-06-21",0.6415,0.646,0.6415,0.646,4800.0],["1976-06-22",0.646,0.6504,0.6415,0.6504,8800.0],["1976-06-23",0.646,0.646,0.646,0.646,6400.0],["1976-06-24",0.646,0.646,0.6415,0.6415,1600.0],["1976-06-25",0.6415,0.6415,0.637,0.637,2000.0],["1976-06-28",0.637,0.6415,0.637,0.637,2000.0],["1976-06-29",0.637,0.6415,0.637,0.6415,2800.0],["1976-06-30",0.646,0.6504,0.646,0.646,2000.0],["1976-07-01",0.646,0.6504,0.6415,0.646,8800.0],["1976-07-02",0.646,0.6504,0.646,0.646,4000.0],["1976-07-06",0.6504,0.6504,0.6504,0.6504,4400.0],["1976-07-07",0.6504,0.6549,0.6504,0.6504,4800.0],["1976-07-08",0.6504,0.6549,0.6504,0.6549,2800.0],["1976-07-09",0.6549,0.6594,0.6549,0.6594,1200.0],["1976-07-12",0.6594,0.6639,0.6549,0.6594,9200.0],["1976-07-13",0.6594,0.6639,0.6594,0.6594,7200.0],["1976-07-14",0.6594,0.6729,0.6594,0.6729,6800.0],["1976-07-15",0.6684,0.6684,0.6639,0.6684,800.0],["1976-07-16",0.6684,0.6684,0.6594,0.6594,1600.0],["1976-07-19",0.6594,0.6639,0.6594,0.6639,5200.0],["1976-07-20",0.6639,0.6684,0.6639,0.6639,2400.0],["1976-07-21",0.6639,0.6684,0.6639,0.6684,2800.0],["1976-07-22",0.6729,0.6774,0.6729,0.6774,7200.0],["1976-07-23",0.6818,0.6818,0.6818,0.6818,4400.0],["1976-07-26",0.6818,0.6818,0.6818,0.6818,800.0],["1976-07-27",0.6818,0.6908,0.6818,0.6908,6800.0],["1976-07-28",0.6908,0.6908,0.6908,0.6908,1200.0],["1976-07-29",0.6908,0.6908,0.6908,0.6908,400.0],["1976-07-30",0.6863,0.6863,0.6863,0.6863,1200.0],["1976-08-02",0.6863,0.6863,0.6863,0.6863,2400.0],["1976-08-03",0.6863,0.6908,0.6863,0.6908,1200.0],["1976-08-04",0.6908,0.6908,0.6863,0.6908,8400.0],["1976-08-05",0.6908,0.6908,0.6908,0.6908,1200.0],["1976-08-06",0.6863,0.6863,0.6863,0.6863,800.0],["1976-08-09",0.6863,0.6863,0.6818,0.6863,2800.0],["1976-08-10",0.6908,0.6953,0.6908,0.6953,4400.0],["1976-08-11",0.6953,0.6953,0.6908,0.6953,3200.0],["1976-08-12",0.6908,0.6908,0.6908,0.6908,2000.0],["1976-08-13",0.6908,0.6908,0.6863,0.6908,4400.0],["1976-08-16",0.6908,0.6908,0.6818,0.6818,10800.0],["1976-08-17",0.6818,0.6818,0.6818,0.6818,800.0],["1976-08-18",0.6863,0.6863,0.6863,0.6863,400.0],["1976-08-19",0.6863,0.6863,0.6774,0.6818,11200.0],["1976-08-20",0.6818,0.6818,0.6639,0.6639,24400.0],["1976-08-23",0.6639,0.6684,0.6639,0.6639,2000.0],["1976-08-24",0.6639,0.6684,0.6639,0.6684,2400.0],["1976-08-25",0.6684,0.6729,0.6684,0.6729,2800.0],["1976-08-26",0.6729,0.6729,0.6639,0.6639,7200.0],["1976-08-27",0.6639,0.6639,0.6594,0.6594,2000.0],["1976-08-30",0.6639,0.6729,0.6639,0.6729,3200.0],["1976-08-31",0.6729,0.6729,0.6639,0.6729,11200.0],["1976-09-01",0.6684,0.6684,0.6639,0.6684,5600.0],["1976-09-02",0.6684,0.6774,0.6684,0.6774,3600.0],["1976-09-03",0.6774,0.6774,0.6729,0.6774,1200.0],["1976-09-07",0.6774,0.6818,0.6729,0.6818,2000.0],["1976-09-08",0.6818,0.6863,0.6774,0.6863,6400.0],["1976-09-09",0.6729,0.6729,0.6684,0.6729,5200.0],["1976-09-10",0.6774,0.6818,0.6774,0.6818,6000.0],["1976-09-13",0.6818,0.6818,0.6774,0.6818,2400.0],["1976-09-14",0.6818,0.6818,0.6684,0.6774,7600.0],["1976-09-15",0.6774,0.6774,0.6684,0.6684,9200.0],["1976-09-16",0.6729,0.6729,0.6729,0.6729,2800.0],["1976-09-17",0.6684,0.6684,0.6594,0.6639,12800.0],["1976-09-20",0.6684,0.6729,0.6684,0.6684,4800.0],["1976-09-21",0.6729,0.6774,0.6729,0.6774,8800.0],["1976-09-22",0.6774,0.6818,0.6774,0.6818,8800.0],["1976-09-23",0.6818,0.6818,0.6818,0.6818,3600.0],["1976-09-24",0.6818,0.6818,0.6774,0.6774,3200.0],["1976-09-27",0.6774,0.6818,0.6729,0.6774,8000.0],["1976-09-28",0.6818,0.6818,0.6818,0.6818,3600.0],["1976-09-29",0.6818,0.6818,0.6729,0.6774,9200.0],["1976-09-30",0.6774,0.6774,0.6774,0.6774,7600.0],["1976-10-01",0.6774,0.6774,0.6729,0.6729,1200.0],["1976-10-04",0.6729,0.6774,0.6729,0.6729,2400.0],["1976-10-05",0.6729,0.6774,0.6729,0.6774,2800.0],["1976-10-06",0.6729,0.6729,0.6684,0.6684,6400.0],["1976-10-07",0.6684,0.6774,0.6684,0.6774,7200.0],["1976-10-08",0.6774,0.6774,0.6729,0.6774,5200.0],["1976-10-11",0.6774,0.6774,0.6729,0.6774,4400.0],["1976-10-12",0.6774,0.6774,0.6729,0.6729,800.0],["1976-10-13",0.6684,0.6684,0.6684,0.6684,1200.0],["1976-10-14",0.6684,0.6729,0.6684,0.6684,1600.0],["1976-10-15",0.6684,0.6684,0.6684,0.6684,1600.0],["1976-10-18",0.6684,0.6729,0.6684,0.6729,5600.0],["1976-10-19",0.6684,0.6684,0.6684,0.6684,1600.0],["1976-10-20",0.6684,0.6684,0.6684,0.6684,800.0],["1976-10-21",0.6684,0.6684,0.6684,0.6684,2000.0],["1976-10-22",0.6684,0.6684,0.6684,0.6684,400.0],["1976-10-25",0.6684,0.6729,0.6684,0.6729,2000.0],["1976-10-26",0.6729,0.6774,0.6684,0.6774,4800.0],["1976-10-27",0.6774,0.6774,0.6729,0.6774,4800.0],["1976-10-28",0.6774,0.6774,0.6729,0.6774,2800.0],["1976-10-29",0.6774,0.6774,0.6729,0.6774,3200.0],["1976-11-01",0.6774,0.6818,0.6774,0.6818,2800.0],["1976-11-03",0.6774,0.6774,0.6729,0.6774,1600.0],["1976-11-04",0.6729,0.6729,0.6684,0.6684,1200.0],["1976-11-05",0.6684,0.6684,0.6684,0.6684,800.0],["1976-11-08",0.6684,0.6729,0.6684,0.6729,2800.0],["1976-11-09",0.6729,0.6729,0.6684,0.6684,5200.0],["1976-11-10",0.6684,0.6684,0.6639,0.6684,3600.0],["1976-11-11",0.6639,0.6639,0.6639,0.6639,800.0],["1976-11-12",0.6639,0.6639,0.6639,0.6639,2400.0],["1976-11-15",0.6639,0.6684,0.6639,0.6684,1200.0],["1976-11-16",0.6684,0.6684,0.6639,0.6639,7600.0],["1976-11-17",0.6639,0.6684,0.6639,0.6639,2400.0],["1976-11-18",0.6639,0.6774,0.6639,0.6774,3600.0],["1976-11-19",0.6774,0.6774,0.6729,0.6774,4000.0],["1976-11-22",0.6774,0.6818,0.6774,0.6774,3200.0],["1976-11-23",0.6863,0.6863,0.6863,0.6863,2400.0],["1976-11-24",0.6908,0.6998,0.6908,0.6998,7600.0],["1976-11-26",0.6998,0.7088,0.6998,0.7088,4000.0],["1976-11-29",0.7088,0.7088,0.6998,0.7043,9200.0],["1976-11-30",0.7043,0.7043,0.6998,0.6998,2000.0],["1976-12-01",0.6998,0.7043,0.6998,0.7043,3200.0],["1976-12-02",0.7043,0.7132,0.7043,0.7132,5200.0],["1976-12-03",0.7132,0.7177,0.7088,0.7177,3200.0],["1976-12-06",0.7177,0.7357,0.7132,0.7357,16800.0],["1976-12-07",0.7357,0.7491,0.7357,0.7491,4000.0],["1976-12-08",0.7491,0.7581,0.7491,0.7491,6400.0],["1976-12-09",0.7357,0.7357,0.7222,0.7222,8800.0],["1976-12-10",0.7222,0.7312,0.7177,0.7222,8000.0],["1976-12-13",0.7222,0.7267,0.7177,0.7267,4000.0],["1976-12-14",0.7222,0.7222,0.7177,0.7177,8800.0],["1976-12-15",0.7177,0.7222,0.7132,0.7132,10000.0],["1976-12-16",0.7132,0.7132,0.7043,0.7132,6400.0],["1976-12-17",0.7132,0.7177,0.7088,0.7132,5600.0],["1976-12-20",0.7177,0.7222,0.7177,0.7222,3600.0],["1976-12-21",0.7222,0.7222,0.7177,0.7177,2800.0],["1976-12-22",0.7177,0.7177,0.7132,0.7177,7600.0],["1976-12-23",0.7177,0.7267,0.7177,0.7222,7200.0],["1976-12-27",0.7222,0.7312,0.7177,0.7177,5600.0],["1976-12-28",0.7267,0.7357,0.7267,0.7357,11200.0],["1976-12-29",0.7357,0.7357,0.7267,0.7267,2800.0],["1976-12-30",0.7267,0.7312,0.7267,0.7267,4400.0],["1976-12-31",0.7267,0.7267,0.7222,0.7267,4800.0],["1977-01-03",0.7357,0.7671,0.7357,0.7671,26400.0],["1977-01-04",0.7671,0.7671,0.7536,0.7536,4000.0],["1977-01-05",0.7536,0.7626,0.7491,0.7491,10400.0],["1977-01-06",0.7491,0.7536,0.7446,0.7536,1600.0],["1977-01-07",0.7536,0.7671,0.7491,0.7671,2400.0],["1977-01-10",0.7671,0.7716,0.7671,0.7671,3200.0],["1977-01-11",0.7671,0.7671,0.7626,0.7671,4800.0],["1977-01-12",0.7626,0.7626,0.7536,0.7626,5200.0],["1977-01-13",0.7671,0.7716,0.7671,0.7671,1600.0],["1977-01-14",0.7671,0.7671,0.7581,0.7581,4000.0],["1977-01-17",0.7671,0.7716,0.7671,0.7716,2800.0],["1977-01-18",0.7716,0.7805,0.7716,0.776,7600.0],["1977-01-19",0.7805,0.7805,0.7805,0.7805,2800.0],["1977-01-20",0.785,0.794,0.785,0.7895,6000.0],["1977-01-21",0.7895,0.794,0.7895,0.794,7600.0],["1977-01-24",0.794,0.8074,0.794,0.8074,5600.0],["1977-01-25",0.8119,0.8209,0.8119,0.8164,13600.0],["1977-01-26",0.8209,0.8209,0.8209,0.8209,400.0],["1977-01-27",0.8209,0.8299,0.8209,0.8299,8000.0],["1977-01-28",0.8299,0.8523,0.8254,0.8388,38400.0],["1977-01-31",0.8388,0.8613,0.8388,0.8613,12400.0],["1977-02-01",0.8613,0.8658,0.8299,0.8299,25600.0],["1977-02-02",0.8299,0.8523,0.8209,0.8523,5600.0],["1977-02-03",0.8209,0.8209,0.8164,0.8164,1200.0],["1977-02-04",0.8119,0.8119,0.803,0.803,3200.0],["1977-02-07",0.803,0.8074,0.7985,0.7985,2800.0],["1977-02-08",0.7985,0.8074,0.7985,0.7985,7600.0],["1977-02-09",0.794,0.794,0.7895,0.794,2000.0],["1977-02-10",0.794,0.794,0.785,0.785,2400.0],["1977-02-11",0.785,0.785,0.7805,0.7805,3200.0],["1977-02-14",0.7805,0.7805,0.7671,0.7716,9200.0],["1977-02-15",0.7805,0.794,0.7805,0.785,10400.0],["1977-02-16",0.785,0.785,0.776,0.776,4000.0],["1977-02-17",0.776,0.7805,0.7716,0.7805,5200.0],["1977-02-18",0.7716,0.7716,0.7716,0.7716,2000.0],["1977-02-22",0.7671,0.7671,0.7581,0.7581,6800.0],["1977-02-23",0.7581,0.7626,0.7581,0.7626,800.0],["1977-02-24",0.7581,0.7581,0.7536,0.7536,2800.0],["1977-02-25",0.7536,0.7536,0.7446,0.7536,6800.0],["1977-02-28",0.7536,0.7536,0.7446,0.7446,4800.0],["1977-03-01",0.7446,0.7536,0.7402,0.7491,4400.0],["1977-03-02",0.7536,0.7671,0.7536,0.7671,5200.0],["1977-03-03",0.7716,0.776,0.7716,0.776,1200.0],["1977-03-04",0.7716,0.7716,0.7671,0.7671,4000.0],["1977-03-07",0.7671,0.7716,0.7671,0.7671,1600.0],["1977-03-08",0.7671,0.7716,0.7671,0.7671,3200.0],["1977-03-09",0.7626,0.7626,0.7581,0.7581,1600.0],["1977-03-10",0.7491,0.7491,0.7446,0.7446,4000.0],["1977-03-11",0.7446,0.7491,0.7402,0.7491,1600.0],["1977-03-14",0.7446,0.7446,0.7357,0.7357,7200.0],["1977-03-15",0.7357,0.7357,0.7267,0.7267,8000.0],["1977-03-16",0.7267,0.7357,0.7267,0.7312,5200.0],["1977-03-17",0.7312,0.7357,0.7267,0.7267,3200.0],["1977-03-18",0.7312,0.7312,0.7312,0.7312,400.0],["1977-03-21",0.7312,0.7312,0.7222,0.7222,2400.0],["1977-03-22",0.7222,0.7267,0.7177,0.7267,5600.0],["1977-03-23",0.7267,0.7267,0.7222,0.7222,6000.0],["1977-03-24",0.7222,0.7222,0.7222,0.7222,1600.0],["1977-03-25",0.7222,0.7267,0.7222,0.7222,2800.0],["1977-03-28",0.7222,0.7267,0.7222,0.7222,1600.0],["1977-03-29",0.7267,0.7312,0.7267,0.7312,2800.0],["1977-03-30",0.7312,0.7312,0.7267,0.7267,3600.0],["1977-03-31",0.7222,0.7222,0.7177,0.7222,5200.0],["1977-04-01",0.7222,0.7267,0.7222,0.7267,4800.0],["1977-04-04",0.7267,0.7312,0.7222,0.7222,3600.0],["1977-04-05",0.7222,0.7267,0.7222,0.7222,4800.0],["1977-04-06",0.7222,0.7267,0.7222,0.7267,4400.0],["1977-04-07",0.7267,0.7267,0.7222,0.7267,3200.0],["1977-04-11",0.7267,0.7267,0.7132,0.7132,11200.0],["1977-04-12",0.7177,0.7177,0.7177,0.7177,2000.0],["1977-04-13",0.7088,0.7088,0.7043,0.7088,4400.0],["1977-04-14",0.7088,0.7088,0.7043,0.7088,2800.0],["1977-04-15",0.7132,0.7132,0.7132,0.7132,1600.0],["1977-04-18",0.7132,0.7132,0.7132,0.7132,800.0],["1977-04-19",0.7177,0.7267,0.7177,0.7222,19600.0],["1977-04-20",0.7222,0.7222,0.7222,0.7222,2400.0],["1977-04-21",0.7222,0.7267,0.7222,0.7222,800.0],["1977-04-22",0.7222,0.7222,0.7177,0.7222,5200.0],["1977-04-25",0.7222,0.7267,0.7222,0.7222,3200.0],["1977-04-26",0.7222,0.7267,0.7222,0.7267,2400.0],["1977-04-27",0.7267,0.7267,0.7267,0.7267,1600.0],["1977-04-28",0.7267,0.7267,0.7177,0.7267,5200.0],["1977-04-29",0.7222,0.7222,0.7222,0.7222,2000.0],["1977-05-02",0.7267,0.7267,0.7267,0.7267,1600.0],["1977-05-03",0.7267,0.7267,0.7222,0.7267,3600.0],["1977-05-04",0.7267,0.7312,0.7267,0.7267,2000.0],["1977-05-05",0.7267,0.7357,0.7267,0.7312,7200.0],["1977-05-06",0.7357,0.7446,0.7357,0.7402,5600.0],["1977-05-09",0.7402,0.7446,0.7357,0.7402,4800.0],["1977-05-10",0.7402,0.7491,0.7402,0.7491,4800.0],["1977-05-11",0.7491,0.7671,0.7491,0.7671,6400.0],["1977-05-12",0.7626,0.7626,0.7581,0.7581,1200.0],["1977-05-13",0.7626,0.7671,0.7626,0.7626,1200.0],["1977-05-16",0.7716,0.785,0.7716,0.7805,6800.0],["1977-05-17",0.7895,0.794,0.7895,0.7895,7200.0],["1977-05-18",0.794,0.8119,0.794,0.8119,12800.0],["1977-05-19",0.8119,0.8164,0.8074,0.8164,6400.0],["1977-05-20",0.8164,0.8254,0.8164,0.8164,24000.0],["1977-05-23",0.8164,0.8164,0.8074,0.8074,8800.0],["1977-05-24",0.8074,0.8209,0.803,0.8119,10800.0],["1977-05-25",0.8119,0.8209,0.8119,0.8119,4400.0],["1977-05-26",0.8074,0.8074,0.7985,0.803,6000.0],["1977-05-27",0.803,0.8074,0.7895,0.7895,4000.0],["1977-05-31",0.785,0.785,0.776,0.776,2000.0],["1977-06-01",0.776,0.7805,0.7716,0.776,4800.0],["1977-06-02",0.776,0.776,0.7626,0.7626,2400.0],["1977-06-03",0.7626,0.7671,0.7626,0.7671,3600.0],["1977-06-06",0.7671,0.776,0.7671,0.7716,2800.0],["1977-06-07",0.7716,0.785,0.7626,0.785,11200.0],["1977-06-08",0.794,0.794,0.794,0.794,3600.0],["1977-06-09",0.794,0.8074,0.776,0.803,24400.0],["1977-06-10",0.8074,0.8254,0.8074,0.8254,11200.0],["1977-06-13",0.8254,0.8344,0.8209,0.8254,18400.0],["1977-06-14",0.8299,0.8433,0.8299,0.8433,14000.0],["1977-06-15",0.8433,0.8478,0.8344,0.8344,8800.0],["1977-06-16",0.8344,0.8388,0.8254,0.8299,10000.0],["1977-06-17",0.8299,0.8344,0.8254,0.8254,6000.0],["1977-06-20",0.8299,0.8344,0.8299,0.8299,2800.0],["1977-06-21",0.8299,0.8299,0.8209,0.8209,6800.0],["1977-06-22",0.8209,0.8254,0.8209,0.8209,8400.0],["1977-06-23",0.8254,0.8344,0.8254,0.8254,5600.0],["1977-06-24",0.8254,0.8344,0.8254,0.8344,4800.0],["1977-06-27",0.8344,0.8388,0.8254,0.8254,6000.0],["1977-06-28",0.8254,0.8254,0.8209,0.8209,6400.0],["1977-06-29",0.8254,0.8299,0.8254,0.8254,5200.0],["1977-06-30",0.8299,0.8299,0.8299,0.8299,2000.0],["1977-07-01",0.8299,0.8299,0.8254,0.8254,4400.0],["1977-07-05",0.8254,0.8344,0.8254,0.8344,5200.0],["1977-07-06",0.8344,0.8388,0.8254,0.8254,2800.0],["1977-07-07",0.8254,0.8299,0.8254,0.8254,4800.0],["1977-07-08",0.8344,0.8433,0.8344,0.8433,14000.0],["1977-07-11",0.8344,0.8344,0.8299,0.8299,8000.0],["1977-07-12",0.8299,0.8344,0.8254,0.8299,9200.0],["1977-07-13",0.8299,0.8344,0.8209,0.8344,9200.0],["1977-07-15",0.8344,0.8388,0.8299,0.8299,4400.0],["1977-07-18",0.8299,0.8299,0.8254,0.8254,3200.0],["1977-07-19",0.8254,0.8254,0.8254,0.8254,2000.0],["1977-07-20",0.8254,0.8299,0.8254,0.8254,3200.0],["1977-07-21",0.8254,0.8344,0.8254,0.8254,8800.0],["1977-07-22",0.8254,0.8299,0.8254,0.8299,4400.0],["1977-07-25",0.8299,0.8299,0.8254,0.8299,13200.0],["1977-07-26",0.8299,0.8299,0.8209,0.8209,12400.0],["1977-07-27",0.8209,0.8254,0.8119,0.8119,13200.0],["1977-07-28",0.8164,0.8209,0.8164,0.8164,4800.0],["1977-07-29",0.8164,0.8164,0.8119,0.8164,2800.0],["1977-08-01",0.8164,0.8164,0.7985,0.7985,7600.0],["1977-08-02",0.7985,0.803,0.794,0.794,6000.0],["1977-08-03",0.794,0.7985,0.7895,0.794,7600.0],["1977-08-04",0.794,0.7985,0.7895,0.7985,2400.0],["1977-08-05",0.7985,0.7985,0.785,0.7895,9600.0],["1977-08-08",0.785,0.785,0.7805,0.7805,2400.0],["1977-08-09",0.7805,0.785,0.776,0.7805,12000.0],["1977-08-10",0.785,0.7985,0.785,0.7985,12800.0],["1977-08-11",0.7985,0.803,0.7985,0.7985,2800.0],["1977-08-12",0.7895,0.7895,0.7895,0.7895,2800.0],["1977-08-15",0.7895,0.7895,0.785,0.785,2800.0],["1977-08-16",0.785,0.7895,0.785,0.7895,2400.0],["1977-08-17",0.785,0.785,0.7805,0.7805,3600.0],["1977-08-18",0.7805,0.785,0.7805,0.7805,2000.0],["1977-08-19",0.7805,0.785,0.776,0.785,6800.0],["1977-08-22",0.785,0.7895,0.776,0.776,6400.0],["1977-08-23",0.776,0.785,0.776,0.776,2000.0],["1977-08-24",0.776,0.776,0.7716,0.7716,3200.0],["1977-08-25",0.7716,0.7805,0.7716,0.7805,5200.0],["1977-08-26",0.7716,0.7716,0.7716,0.7716,400.0],["1977-08-29",0.7716,0.7716,0.7671,0.7671,2400.0],["1977-08-30",0.7671,0.785,0.7671,0.776,15600.0],["1977-08-31",0.776,0.776,0.7671,0.776,2400.0],["1977-09-01",0.776,0.7805,0.7716,0.7805,5200.0],["1977-09-02",0.7716,0.7716,0.7716,0.7716,4000.0],["1977-09-06",0.7716,0.776,0.7716,0.776,1200.0],["1977-09-07",0.7716,0.7716,0.7536,0.7626,15200.0],["1977-09-08",0.7626,0.7626,0.7581,0.7581,8400.0],["1977-09-09",0.7536,0.7536,0.7357,0.7357,23600.0],["1977-09-12",0.7357,0.7402,0.7357,0.7357,5200.0],["1977-09-13",0.7357,0.7402,0.7222,0.7267,8400.0],["1977-09-14",0.7267,0.7312,0.7267,0.7312,3600.0],["1977-09-15",0.7312,0.7312,0.7267,0.7312,3200.0],["1977-09-16",0.7357,0.7357,0.7357,0.7357,800.0],["1977-09-19",0.7357,0.7402,0.7357,0.7402,10800.0],["1977-09-20",0.7402,0.7446,0.7357,0.7402,6400.0],["1977-09-21",0.7446,0.7536,0.7446,0.7446,18000.0],["1977-09-22",0.7446,0.7446,0.7446,0.7446,1600.0],["1977-09-23",0.7446,0.7491,0.7446,0.7491,3200.0],["1977-09-26",0.7446,0.7446,0.7402,0.7402,2800.0],["1977-09-27",0.7402,0.7446,0.7357,0.7446,4400.0],["1977-09-28",0.7446,0.7446,0.7446,0.7446,0.0],["1977-09-29",0.7446,0.7491,0.7402,0.7491,4800.0],["1977-09-30",0.7491,0.7626,0.7491,0.7626,10400.0],["1977-10-03",0.7626,0.7671,0.7536,0.7536,1600.0],["1977-10-04",0.7626,0.7626,0.7626,0.7626,1600.0],["1977-10-05",0.7626,0.7716,0.7626,0.7671,6400.0],["1977-10-06",0.7671,0.7671,0.7581,0.7626,5600.0],["1977-10-07",0.7716,0.7716,0.7716,0.7716,800.0],["1977-10-10",0.7671,0.7671,0.7671,0.7671,1200.0],["1977-10-11",0.7671,0.7671,0.7671,0.7671,800.0],["1977-10-12",0.7626,0.7626,0.7626,0.7626,2800.0],["1977-10-13",0.7581,0.7581,0.7581,0.7581,400.0],["1977-10-14",0.7581,0.7626,0.7536,0.7536,2000.0],["1977-10-17",0.7446,0.7446,0.7402,0.7402,3600.0],["1977-10-18",0.7402,0.7402,0.7402,0.7402,0.0],["1977-10-19",0.7402,0.7402,0.7402,0.7402,1200.0],["1977-10-20",0.7402,0.7446,0.7402,0.7446,2000.0],["1977-10-21",0.7536,0.7581,0.7536,0.7581,3600.0],["1977-10-24",0.7581,0.7626,0.7402,0.7536,12000.0],["1977-10-25",0.7536,0.7581,0.7446,0.7446,6000.0],["1977-10-26",0.7446,0.7446,0.7446,0.7446,3200.0],["1977-10-27",0.7446,0.7446,0.7357,0.7357,6400.0],["1977-10-28",0.7357,0.7402,0.7357,0.7357,9200.0],["1977-10-31",0.7357,0.7357,0.7312,0.7312,4800.0],["1977-11-01",0.7312,0.7357,0.7222,0.7267,9200.0],["1977-11-02",0.7267,0.7312,0.7222,0.7312,1600.0],["1977-11-03",0.7312,0.7357,0.7222,0.7222,3200.0],["1977-11-04",0.7222,0.7312,0.7222,0.7312,4400.0],["1977-11-07",0.7312,0.7312,0.7312,0.7312,1200.0],["1977-11-08",0.7312,0.7312,0.7267,0.7267,3200.0],["1977-11-09",0.7267,0.7267,0.7177,0.7222,4000.0],["1977-11-10",0.7312,0.7491,0.7312,0.7446,6800.0],["1977-11-11",0.7491,0.7536,0.7491,0.7491,2400.0],["1977-11-14",0.7536,0.7536,0.7536,0.7536,1200.0],["1977-11-15",0.7536,0.7581,0.7536,0.7581,2400.0],["1977-11-16",0.776,0.7805,0.776,0.776,8400.0],["1977-11-17",0.776,0.776,0.7716,0.7716,2000.0],["1977-11-18",0.7716,0.7895,0.7716,0.7895,4000.0],["1977-11-21",0.7895,0.7895,0.785,0.7895,12400.0],["1977-11-22",0.7895,0.7895,0.7805,0.7805,2400.0],["1977-11-23",0.776,0.776,0.7671,0.7671,1200.0],["1977-11-25",0.7716,0.776,0.7716,0.7716,1600.0],["1977-11-28",0.7671,0.7671,0.7671,0.7671,1600.0],["1977-11-29",0.7626,0.7626,0.7536,0.7626,4800.0],["1977-11-30",0.7626,0.7671,0.7626,0.7626,2000.0],["1977-12-01",0.7626,0.7626,0.7626,0.7626,400.0],["1977-12-02",0.7581,0.7581,0.7536,0.7581,6400.0],["1977-12-05",0.7536,0.7536,0.7491,0.7491,800.0],["1977-12-06",0.7491,0.7536,0.7357,0.7357,2800.0],["1977-12-07",0.7357,0.7357,0.7312,0.7312,2800.0],["1977-12-08",0.7357,0.7491,0.7357,0.7491,6800.0],["1977-12-09",0.7312,0.7312,0.7222,0.7312,2000.0],["1977-12-12",0.7267,0.7267,0.7222,0.7267,2800.0],["1977-12-13",0.7267,0.7312,0.7177,0.7267,2800.0],["1977-12-14",0.7267,0.7267,0.7177,0.7222,5600.0],["1977-12-15",0.7222,0.7222,0.7177,0.7177,5200.0],["1977-12-16",0.7177,0.7222,0.7088,0.7177,6000.0],["1977-12-19",0.7177,0.7222,0.7132,0.7222,2800.0],["1977-12-20",0.7222,0.7267,0.7177,0.7267,3600.0],["1977-12-21",0.7267,0.7267,0.7267,0.7267,2400.0],["1977-12-22",0.7222,0.7222,0.7222,0.7222,1600.0],["1977-12-23",0.7222,0.7222,0.7222,0.7222,0.0],["1977-12-27",0.7177,0.7177,0.7088,0.7177,8000.0],["1977-12-28",0.7222,0.7312,0.7222,0.7267,1600.0],["1977-12-29",0.7222,0.7222,0.7222,0.7222,800.0],["1977-12-30",0.7222,0.7267,0.7222,0.7222,4400.0],["1978-01-03",0.7222,0.7267,0.7222,0.7267,2400.0],["1978-01-04",0.7177,0.7177,0.7177,0.7177,2000.0],["1978-01-05",0.7177,0.7222,0.7177,0.7222,2400.0],["1978-01-06",0.7222,0.7267,0.7222,0.7267,3600.0],["1978-01-09",0.7267,0.7267,0.7222,0.7222,800.0],["1978-01-10",0.7222,0.7222,0.7177,0.7177,3600.0],["1978-01-11",0.7177,0.7177,0.7177,0.7177,0.0],["1978-01-12",0.7177,0.7222,0.7177,0.7177,800.0],["1978-01-13",0.7177,0.7177,0.7177,0.7177,4000.0],["1978-01-16",0.7222,0.7222,0.7222,0.7222,1200.0],["1978-01-17",0.7177,0.7177,0.7177,0.7177,400.0],["1978-01-18",0.7177,0.7222,0.7177,0.7177,14000.0],["1978-01-19",0.7177,0.7222,0.7177,0.7177,2400.0],["1978-01-20",0.7177,0.7177,0.7177,0.7177,2000.0],["1978-01-23",0.7177,0.7177,0.7132,0.7177,3200.0],["1978-01-24",0.7177,0.7177,0.7177,0.7177,2800.0],["1978-01-25",0.7132,0.7132,0.7132,0.7132,1200.0],["1978-01-26",0.7177,0.7177,0.7177,0.7177,1600.0],["1978-01-27",0.7177,0.7177,0.7177,0.7177,3600.0],["1978-01-30",0.7177,0.7222,0.7177,0.7222,2400.0],["1978-01-31",0.7222,0.7222,0.7177,0.7177,4400.0],["1978-02-01",0.7177,0.7222,0.7132,0.7177,15200.0],["1978-02-02",0.7177,0.7177,0.7088,0.7132,6800.0],["1978-02-03",0.7132,0.7177,0.7132,0.7177,2800.0],["1978-02-06",0.7177,0.7177,0.7177,0.7177,1600.0],["1978-02-07",0.7177,0.7222,0.7177,0.7222,7200.0],["1978-02-08",0.7222,0.7222,0.7177,0.7177,2400.0],["1978-02-09",0.7222,0.7222,0.7222,0.7222,400.0],["1978-02-10",0.7222,0.7267,0.7222,0.7267,1600.0],["1978-02-13",0.7267,0.7267,0.7222,0.7267,3200.0],["1978-02-14",0.7267,0.7267,0.7267,0.7267,400.0],["1978-02-15",0.7267,0.7267,0.7222,0.7222,18000.0],["1978-02-16",0.7222,0.7267,0.7222,0.7222,3200.0],["1978-02-17",0.7177,0.7177,0.7177,0.7177,2800.0],["1978-02-21",0.7177,0.7177,0.7177,0.7177,0.0],["1978-02-22",0.7177,0.7222,0.7177,0.7222,1600.0],["1978-02-23",0.7177,0.7177,0.7177,0.7177,2400.0],["1978-02-24",0.7222,0.7222,0.7222,0.7222,1600.0],["1978-02-27",0.7222,0.7222,0.7177,0.7222,4000.0],["1978-02-28",0.7222,0.7222,0.7177,0.7177,2000.0],["1978-03-01",0.7222,0.7222,0.7222,0.7222,1200.0],["1978-03-02",0.7222,0.7222,0.7132,0.7132,4000.0],["1978-03-03",0.7177,0.7177,0.7177,0.7177,400.0],["1978-03-06",0.7177,0.7177,0.7177,0.7177,1600.0],["1978-03-07",0.7222,0.7222,0.7222,0.7222,1200.0],["1978-03-08",0.7222,0.7267,0.7177,0.7222,5600.0],["1978-03-09",0.6998,0.6998,0.6998,0.6998,1200.0],["1978-03-10",0.7043,0.7043,0.7043,0.7043,400.0],["1978-03-13",0.6998,0.6998,0.6998,0.6998,3600.0],["1978-03-14",0.6953,0.6953,0.6953,0.6953,400.0],["1978-03-15",0.6953,0.7043,0.6953,0.7043,5200.0],["1978-03-16",0.7043,0.7043,0.7043,0.7043,400.0],["1978-03-17",0.7132,0.7132,0.7132,0.7132,800.0],["1978-03-20",0.7088,0.7088,0.7088,0.7088,1200.0],["1978-03-21",0.7088,0.7132,0.7088,0.7132,4400.0],["1978-03-22",0.7132,0.7177,0.7132,0.7177,3600.0],["1978-03-23",0.7177,0.7222,0.7177,0.7222,3600.0],["1978-03-27",0.7222,0.7222,0.7177,0.7177,800.0],["1978-03-28",0.7132,0.7132,0.7132,0.7132,2000.0],["1978-03-29",0.7132,0.7177,0.7132,0.7177,4400.0],["1978-03-30",0.7177,0.7177,0.7177,0.7177,2800.0],["1978-03-31",0.7177,0.7177,0.7177,0.7177,3200.0],["1978-04-03",0.7177,0.7177,0.7132,0.7177,800.0],["1978-04-04",0.7177,0.7177,0.7088,0.7177,4400.0],["1978-04-05",0.7177,0.7177,0.7088,0.7088,2800.0],["1978-04-06",0.7088,0.7088,0.7088,0.7088,1600.0],["1978-04-07",0.7088,0.7088,0.7043,0.7043,5200.0],["1978-04-10",0.7043,0.7088,0.7043,0.7088,2000.0],["1978-04-11",0.7088,0.7088,0.7043,0.7088,8400.0],["1978-04-12",0.7132,0.7132,0.7132,0.7132,2000.0],["1978-04-13",0.7132,0.7177,0.7132,0.7132,3600.0],["1978-04-14",0.7132,0.7132,0.7043,0.7132,4000.0],["1978-04-17",0.7132,0.7132,0.7088,0.7132,2400.0],["1978-04-18",0.7132,0.7132,0.7043,0.7043,2800.0],["1978-04-19",0.6998,0.6998,0.6998,0.6998,1600.0],["1978-04-20",0.6998,0.7088,0.6998,0.7088,2800.0],["1978-04-21",0.7088,0.7177,0.7088,0.7088,4800.0],["1978-04-24",0.7088,0.7088,0.7043,0.7088,3600.0],["1978-04-25",0.7088,0.7132,0.7043,0.7043,4000.0],["1978-04-26",0.7043,0.7043,0.7043,0.7043,6000.0],["1978-04-27",0.6998,0.6998,0.6953,0.6998,9200.0],["1978-04-28",0.6998,0.6998,0.6953,0.6998,2000.0],["1978-05-01",0.6998,0.7043,0.6953,0.7043,2800.0],["1978-05-02",0.6998,0.6998,0.6998,0.6998,4400.0],["1978-05-03",0.6953,0.6953,0.6953,0.6953,4000.0],["1978-05-04",0.6953,0.6998,0.6953,0.6953,2000.0],["1978-05-05",0.6998,0.7043,0.6998,0.7043,800.0],["1978-05-08",0.6998,0.6998,0.6908,0.6908,4400.0],["1978-05-09",0.6908,0.6953,0.6863,0.6953,3200.0],["1978-05-10",0.6953,0.6998,0.6908,0.6998,3200.0],["1978-05-11",0.6953,0.6953,0.6908,0.6908,2800.0],["1978-05-12",0.6908,0.6908,0.6908,0.6908,800.0],["1978-05-15",0.6863,0.6863,0.6863,0.6863,800.0],["1978-05-16",0.6908,0.6953,0.6908,0.6953,1600.0],["1978-05-17",0.6908,0.6908,0.6863,0.6908,6000.0],["1978-05-18",0.6908,0.6908,0.6863,0.6863,2800.0],["1978-05-19",0.6863,0.6863,0.6863,0.6863,4400.0],["1978-05-22",0.6863,0.6863,0.6774,0.6818,5200.0],["1978-05-23",0.6818,0.6818,0.6774,0.6774,6000.0],["1978-05-24",0.6774,0.6774,0.6774,0.6774,5200.0],["1978-05-25",0.6818,0.6863,0.6818,0.6818,2000.0],["1978-05-26",0.6818,0.6818,0.6729,0.6818,14800.0],["1978-05-30",0.6818,0.6818,0.6729,0.6729,1600.0],["1978-05-31",0.6818,0.6863,0.6818,0.6863,7600.0],["1978-06-01",0.6863,0.6908,0.6818,0.6908,6000.0],["1978-06-02",0.6908,0.6908,0.6774,0.6818,2400.0],["1978-06-05",0.6863,0.6908,0.6863,0.6908,4000.0],["1978-06-06",0.6908,0.6953,0.6908,0.6908,4000.0],["1978-06-07",0.6908,0.6953,0.6863,0.6908,2400.0],["1978-06-08",0.6908,0.6953,0.6863,0.6953,1600.0],["1978-06-09",0.6818,0.6818,0.6639,0.6639,16400.0],["1978-06-12",0.6729,0.6774,0.6729,0.6729,6400.0],["1978-06-13",0.6729,0.6774,0.6639,0.6684,9200.0],["1978-06-14",0.6684,0.6729,0.6639,0.6729,6800.0],["1978-06-15",0.6729,0.6774,0.6729,0.6774,21200.0],["1978-06-16",0.6774,0.6774,0.6684,0.6684,6800.0],["1978-06-19",0.6684,0.6774,0.6684,0.6774,3200.0],["1978-06-20",0.6684,0.6684,0.6684,0.6684,2400.0],["1978-06-21",0.6684,0.6774,0.6684,0.6774,1200.0],["1978-06-22",0.6729,0.6729,0.6594,0.6639,8000.0],["1978-06-23",0.6639,0.6729,0.6639,0.6684,5200.0],["1978-06-26",0.6684,0.6729,0.6639,0.6729,1200.0],["1978-06-27",0.6729,0.6729,0.6639,0.6639,8000.0],["1978-06-28",0.6639,0.6684,0.6639,0.6639,4800.0],["1978-06-29",0.6639,0.6684,0.6639,0.6684,3200.0],["1978-06-30",0.6684,0.6774,0.6684,0.6774,6800.0],["1978-07-03",0.6774,0.6863,0.6729,0.6863,3600.0],["1978-07-05",0.6863,0.6998,0.6863,0.6998,4000.0],["1978-07-06",0.6998,0.6998,0.6998,0.6998,0.0],["1978-07-07",0.6998,0.6998,0.6908,0.6998,2400.0],["1978-07-10",0.6998,0.6998,0.6908,0.6908,1600.0],["1978-07-11",0.6908,0.6908,0.6908,0.6908,800.0],["1978-07-12",0.6998,0.7043,0.6998,0.7043,1200.0],["1978-07-13",0.6998,0.6998,0.6998,0.6998,2400.0],["1978-07-14",0.6998,0.6998,0.6953,0.6998,3200.0],["1978-07-17",0.6998,0.6998,0.6953,0.6953,2800.0],["1978-07-18",0.6953,0.6953,0.6863,0.6953,8000.0],["1978-07-19",0.6863,0.6863,0.6818,0.6818,1600.0],["1978-07-20",0.6818,0.6818,0.6774,0.6818,6000.0],["1978-07-21",0.6818,0.6818,0.6729,0.6729,4800.0],["1978-07-24",0.6729,0.6729,0.6639,0.6729,12800.0],["1978-07-25",0.6729,0.6729,0.6684,0.6729,4000.0],["1978-07-26",0.6729,0.6818,0.6684,0.6818,5200.0],["1978-07-27",0.6818,0.6908,0.6818,0.6818,4000.0],["1978-07-28",0.6729,0.6729,0.6729,0.6729,800.0],["1978-07-31",0.6729,0.6818,0.6729,0.6774,7600.0],["1978-08-01",0.6774,0.6818,0.6774,0.6818,4800.0],["1978-08-02",0.6774,0.6774,0.6729,0.6774,15600.0],["1978-08-03",0.6774,0.6774,0.6729,0.6774,9600.0],["1978-08-04",0.6774,0.6818,0.6774,0.6818,14800.0],["1978-08-07",0.6818,0.6998,0.6774,0.6998,10400.0],["1978-08-08",0.6998,0.6998,0.6908,0.6908,2400.0],["1978-08-09",0.6953,0.6953,0.6953,0.6953,400.0],["1978-08-10",0.6953,0.6998,0.6953,0.6998,1600.0],["1978-08-11",0.6953,0.6953,0.6908,0.6908,800.0],["1978-08-14",0.6953,0.7177,0.6953,0.7132,8800.0],["1978-08-15",0.7132,0.7132,0.7132,0.7132,1200.0],["1978-08-16",0.7132,0.7177,0.7132,0.7177,2400.0],["1978-08-17",0.7132,0.7132,0.7043,0.7088,3600.0],["1978-08-18",0.7088,0.7088,0.7088,0.7088,5600.0],["1978-08-21",0.7132,0.7177,0.7132,0.7177,1600.0],["1978-08-22",0.7177,0.7177,0.7132,0.7132,7600.0],["1978-08-23",0.7132,0.7132,0.7132,0.7132,0.0],["1978-08-24",0.7177,0.7222,0.7177,0.7177,2800.0],["1978-08-25",0.7177,0.7177,0.7088,0.7088,1600.0],["1978-08-28",0.6998,0.6998,0.6863,0.6863,8000.0],["1978-08-29",0.6908,0.6998,0.6908,0.6998,4400.0],["1978-08-30",0.6953,0.6953,0.6953,0.6953,400.0],["1978-08-31",0.6953,0.6998,0.6863,0.6863,2800.0],["1978-09-01",0.6953,0.7132,0.6953,0.7132,6000.0],["1978-09-05",0.7132,0.7222,0.7132,0.7177,5600.0],["1978-09-06",0.7132,0.7132,0.6998,0.7088,5200.0],["1978-09-07",0.6998,0.6998,0.6908,0.6908,8400.0],["1978-09-08",0.6908,0.7088,0.6863,0.7088,11200.0],["1978-09-11",0.6998,0.6998,0.6908,0.6908,9200.0],["1978-09-12",0.6908,0.6998,0.6908,0.6998,3200.0],["1978-09-13",0.6998,0.7088,0.6998,0.7088,2400.0],["1978-09-14",0.7088,0.7088,0.6998,0.6998,2400.0],["1978-09-15",0.6998,0.6998,0.6953,0.6953,5200.0],["1978-09-18",0.6953,0.6998,0.6818,0.6818,4800.0],["1978-09-19",0.6818,0.6908,0.6818,0.6908,4800.0],["1978-09-20",0.6818,0.6818,0.6774,0.6774,2000.0],["1978-09-21",0.6818,0.6908,0.6818,0.6818,4000.0],["1978-09-22",0.6729,0.6729,0.6729,0.6729,2000.0],["1978-09-25",0.6729,0.6863,0.6729,0.6863,3600.0],["1978-09-26",0.6863,0.6908,0.6863,0.6908,2400.0],["1978-09-27",0.6908,0.6908,0.6908,0.6908,800.0],["1978-09-28",0.6818,0.6818,0.6818,0.6818,3600.0],["1978-09-29",0.6818,0.6953,0.6818,0.6953,2800.0],["1978-10-02",0.6863,0.6863,0.6774,0.6774,4000.0],["1978-10-03",0.6774,0.6774,0.6729,0.6729,4000.0],["1978-10-04",0.6729,0.6774,0.6729,0.6729,800.0],["1978-10-05",0.6818,0.6818,0.6818,0.6818,1200.0],["1978-10-06",0.6818,0.6908,0.6818,0.6908,1200.0],["1978-10-09",0.6908,0.6953,0.6863,0.6953,3600.0],["1978-10-10",0.6953,0.6998,0.6863,0.6863,2800.0],["1978-10-11",0.6863,0.6863,0.6818,0.6818,4000.0],["1978-10-12",0.6818,0.6863,0.6818,0.6818,4000.0],["1978-10-13",0.6818,0.6863,0.6774,0.6863,2800.0],["1978-10-16",0.6863,0.6863,0.6774,0.6774,2800.0],["1978-10-17",0.6774,0.6818,0.6774,0.6774,4400.0],["1978-10-18",0.6774,0.6774,0.6774,0.6774,400.0],["1978-10-19",0.6774,0.6818,0.6729,0.6729,3200.0],["1978-10-20",0.6729,0.6729,0.6729,0.6729,2400.0],["1978-10-23",0.6729,0.6818,0.6639,0.6639,15200.0],["1978-10-24",0.6639,0.6639,0.6504,0.6594,8400.0],["1978-10-25",0.6594,0.6594,0.6549,0.6549,9200.0],["1978-10-26",0.6504,0.6504,0.646,0.646,4800.0],["1978-10-27",0.646,0.6549,0.646,0.6549,6000.0],["1978-10-30",0.6549,0.6594,0.6415,0.646,12400.0],["1978-10-31",0.646,0.646,0.6415,0.6415,4800.0],["1978-11-01",0.6415,0.646,0.637,0.646,4800.0],["1978-11-02",0.646,0.646,0.6325,0.6415,15200.0],["1978-11-03",0.637,0.637,0.6325,0.637,5600.0],["1978-11-06",0.637,0.6415,0.6325,0.6415,16400.0],["1978-11-07",0.6415,0.6415,0.6325,0.6325,6000.0],["1978-11-08",0.6325,0.6415,0.6325,0.6415,1600.0],["1978-11-09",0.6415,0.6415,0.637,0.637,4000.0],["1978-11-10",0.637,0.646,0.637,0.646,4400.0],["1978-11-13",0.646,0.6504,0.6415,0.646,2800.0],["1978-11-14",0.646,0.646,0.637,0.6415,2000.0],["1978-11-15",0.6415,0.646,0.6415,0.6415,800.0],["1978-11-16",0.6415,0.6415,0.637,0.6415,7200.0],["1978-11-17",0.646,0.6504,0.646,0.646,3200.0],["1978-11-20",0.6415,0.6415,0.637,0.637,12400.0],["1978-11-21",0.637,0.646,0.637,0.646,5600.0],["1978-11-22",0.646,0.6594,0.646,0.6594,2400.0],["1978-11-24",0.6594,0.6594,0.6594,0.6594,0.0],["1978-11-27",0.6594,0.6594,0.6594,0.6594,0.0],["1978-11-28",0.6594,0.6594,0.6549,0.6549,800.0],["1978-11-29",0.6549,0.6594,0.646,0.646,5200.0],["1978-11-30",0.646,0.6729,0.6415,0.6729,7200.0],["1978-12-01",0.6729,0.6818,0.6729,0.6774,6800.0],["1978-12-04",0.6774,0.6818,0.6684,0.6818,2800.0],["1978-12-05",0.6863,0.6998,0.6863,0.6908,10800.0],["1978-12-06",0.6953,0.6998,0.6953,0.6998,4000.0],["1978-12-07",0.6998,0.6998,0.6998,0.6998,0.0],["1978-12-08",0.6998,0.7043,0.6953,0.7043,3600.0],["1978-12-11",0.6953,0.6953,0.6908,0.6953,1200.0],["1978-12-12",0.6953,0.6953,0.6863,0.6863,4400.0],["1978-12-13",0.6863,0.6953,0.6863,0.6863,1200.0],["1978-12-14",0.6863,0.6908,0.6863,0.6863,5200.0],["1978-12-15",0.6818,0.6818,0.6818,0.6818,5200.0],["1978-12-18",0.6818,0.6953,0.6729,0.6953,6800.0],["1978-12-19",0.6953,0.6953,0.6774,0.6774,11200.0],["1978-12-20",0.6774,0.6863,0.6729,0.6729,8800.0],["1978-12-21",0.6729,0.6774,0.6639,0.6639,7600.0],["1978-12-22",0.6639,0.6684,0.6549,0.6594,10800.0],["1978-12-26",0.6549,0.6549,0.646,0.646,9200.0],["1978-12-27",0.646,0.6549,0.646,0.6504,6000.0],["1978-12-28",0.6504,0.6639,0.6504,0.6594,5600.0],["1978-12-29",0.6594,0.6594,0.6504,0.6504,12800.0],["1979-01-02",0.6504,0.6594,0.6504,0.6549,5600.0],["1979-01-03",0.6549,0.6639,0.6504,0.6639,12800.0],["1979-01-04",0.6729,0.6863,0.6729,0.6863,4800.0],["1979-01-05",0.6863,0.6953,0.6863,0.6953,8000.0],["1979-01-08",0.6908,0.6908,0.6908,0.6908,1600.0],["1979-01-09",0.6908,0.6953,0.6818,0.6818,9600.0],["1979-01-10",0.6818,0.6908,0.6818,0.6863,4000.0],["1979-01-11",0.6863,0.6953,0.6863,0.6953,2000.0],["1979-01-12",0.6998,0.7043,0.6998,0.6998,6000.0],["1979-01-15",0.6998,0.7088,0.6953,0.6998,2800.0],["1979-01-16",0.6998,0.6998,0.6998,0.6998,0.0],["1979-01-17",0.6998,0.6998,0.6908,0.6908,2800.0],["1979-01-18",0.6908,0.6908,0.6863,0.6863,2800.0],["1979-01-19",0.6908,0.6908,0.6908,0.6908,1200.0],["1979-01-22",0.6908,0.6998,0.6908,0.6998,3200.0],["1979-01-23",0.6998,0.7043,0.6998,0.6998,800.0],["1979-01-24",0.7043,0.7088,0.7043,0.7043,1200.0],["1979-01-25",0.7043,0.7088,0.7043,0.7088,2800.0],["1979-01-26",0.7088,0.7132,0.7043,0.7132,2800.0],["1979-01-29",0.7132,0.7177,0.7088,0.7132,5600.0],["1979-01-30",0.7132,0.7177,0.7132,0.7177,1600.0],["1979-01-31",0.7177,0.7177,0.7088,0.7132,3600.0],["1979-02-01",0.7132,0.7177,0.7132,0.7177,4800.0],["1979-02-02",0.7132,0.7132,0.7088,0.7088,1200.0],["1979-02-05",0.7043,0.7043,0.7043,0.7043,1200.0],["1979-02-06",0.7088,0.7132,0.7088,0.7132,2800.0],["1979-02-07",0.7132,0.7132,0.7088,0.7088,800.0],["1979-02-08",0.7132,0.7177,0.7132,0.7132,1200.0],["1979-02-09",0.7132,0.7177,0.7088,0.7132,3600.0],["1979-02-12",0.7177,0.7177,0.7177,0.7177,2000.0],["1979-02-13",0.7267,0.7267,0.7267,0.7267,1600.0],["1979-02-14",0.7312,0.7312,0.7312,0.7312,800.0],["1979-02-15",0.7312,0.7402,0.7312,0.7402,6800.0],["1979-02-16",0.7402,0.7446,0.7312,0.7446,12400.0],["1979-02-20",0.7446,0.7491,0.7357,0.7446,13600.0],["1979-02-21",0.7536,0.7895,0.7536,0.7895,21600.0],["1979-02-22",0.7895,0.794,0.7805,0.7895,15600.0],["1979-02-23",0.7895,0.794,0.785,0.785,14000.0],["1979-02-26",0.785,0.7895,0.7805,0.785,6800.0],["1979-02-27",0.785,0.794,0.7805,0.7805,8800.0],["1979-02-28",0.7805,0.794,0.7805,0.794,4400.0],["1979-03-01",0.794,0.794,0.7895,0.794,4000.0],["1979-03-02",0.7895,0.7895,0.7716,0.7805,16800.0],["1979-03-05",0.7805,0.785,0.7716,0.785,6000.0],["1979-03-06",0.785,0.785,0.785,0.785,800.0],["1979-03-07",0.785,0.7895,0.785,0.785,1600.0],["1979-03-08",0.785,0.7895,0.785,0.785,4000.0],["1979-03-09",0.7805,0.7805,0.7671,0.776,5600.0],["1979-03-12",0.776,0.776,0.776,0.776,0.0],["1979-03-13",0.776,0.7805,0.7716,0.7716,2800.0],["1979-03-14",0.7716,0.7805,0.7716,0.7716,4000.0],["1979-03-15",0.7716,0.7716,0.7671,0.7671,2400.0],["1979-03-16",0.7671,0.776,0.7491,0.7671,23600.0],["1979-03-19",0.7671,0.7671,0.7581,0.7626,2000.0],["1979-03-20",0.7581,0.7581,0.7491,0.7491,1600.0],["1979-03-21",0.7491,0.7536,0.7446,0.7536,3600.0],["1979-03-22",0.7491,0.7491,0.7491,0.7491,5200.0],["1979-03-23",0.7491,0.7805,0.7491,0.7805,15200.0],["1979-03-26",0.7805,0.785,0.7805,0.7805,3200.0],["1979-03-27",0.7805,0.7895,0.7805,0.7895,2800.0],["1979-03-28",0.7805,0.7805,0.776,0.7805,4800.0],["1979-03-29",0.7805,0.785,0.7805,0.785,6000.0],["1979-03-30",0.7805,0.7805,0.776,0.776,1200.0],["1979-04-02",0.776,0.776,0.7671,0.7671,6000.0],["1979-04-03",0.7716,0.7716,0.7716,0.7716,400.0],["1979-04-04",0.7716,0.7805,0.7716,0.776,3600.0],["1979-04-05",0.776,0.776,0.7671,0.776,4800.0],["1979-04-06",0.776,0.785,0.776,0.785,2800.0],["1979-04-09",0.785,0.785,0.776,0.7805,3600.0],["1979-04-10",0.7805,0.785,0.7805,0.7805,4000.0],["1979-04-11",0.7805,0.785,0.776,0.7805,5200.0],["1979-04-12",0.776,0.776,0.7626,0.7626,7600.0],["1979-04-16",0.7626,0.7626,0.7536,0.7536,6400.0],["1979-04-17",0.7536,0.7536,0.7446,0.7536,3200.0],["1979-04-18",0.7491,0.7491,0.7491,0.7491,2000.0],["1979-04-19",0.7446,0.7446,0.7402,0.7402,3200.0],["1979-04-20",0.7402,0.7446,0.7402,0.7402,1200.0],["1979-04-23",0.7402,0.7446,0.7357,0.7446,4800.0],["1979-04-24",0.7446,0.7446,0.7312,0.7402,2800.0],["1979-04-25",0.7402,0.7491,0.7357,0.7357,7200.0],["1979-04-26",0.7357,0.7446,0.7312,0.7446,8400.0],["1979-04-27",0.7446,0.7491,0.7402,0.7446,12800.0],["1979-04-30",0.7446,0.7446,0.7402,0.7446,1200.0],["1979-05-01",0.7402,0.7402,0.7357,0.7357,800.0],["1979-05-02",0.7357,0.7357,0.7312,0.7312,2000.0],["1979-05-03",0.7312,0.7312,0.7267,0.7312,1600.0],["1979-05-04",0.7267,0.7267,0.7222,0.7222,3200.0],["1979-05-07",0.7267,0.7402,0.7267,0.7402,6000.0],["1979-05-08",0.7402,0.7446,0.7402,0.7446,3200.0],["1979-05-09",0.7446,0.7491,0.7446,0.7446,4400.0],["1979-05-10",0.7446,0.7446,0.7357,0.7446,2800.0],["1979-05-11",0.7446,0.7446,0.7402,0.7446,1600.0],["1979-05-14",0.7446,0.7491,0.7446,0.7446,4400.0],["1979-05-15",0.7446,0.7491,0.7402,0.7446,2000.0],["1979-05-16",0.7491,0.7491,0.7491,0.7491,800.0],["1979-05-17",0.7491,0.7491,0.7402,0.7446,4400.0],["1979-05-18",0.7446,0.7491,0.7402,0.7491,3600.0],["1979-05-21",0.7536,0.7581,0.7536,0.7581,3200.0],["1979-05-22",0.7581,0.7581,0.7536,0.7581,1600.0],["1979-05-23",0.7581,0.7716,0.7536,0.7716,8800.0],["1979-05-24",0.7716,0.7805,0.7716,0.776,10800.0],["1979-05-25",0.776,0.7805,0.776,0.7805,3600.0],["1979-05-29",0.7805,0.7895,0.776,0.7895,6000.0],["1979-05-30",0.7895,0.794,0.785,0.794,6000.0],["1979-05-31",0.7985,0.8074,0.7985,0.7985,16000.0],["1979-06-01",0.7985,0.803,0.7985,0.7985,6800.0],["1979-06-04",0.7985,0.8074,0.7985,0.803,1600.0],["1979-06-05",0.7985,0.7985,0.7805,0.7895,8000.0],["1979-06-06",0.7895,0.794,0.7805,0.7805,7600.0],["1979-06-07",0.7805,0.794,0.776,0.794,6800.0],["1979-06-08",0.7985,0.803,0.7985,0.7985,3200.0],["1979-06-11",0.7985,0.7985,0.7895,0.7985,3200.0],["1979-06-12",0.7985,0.7985,0.794,0.7985,3600.0],["1979-06-13",0.7985,0.803,0.794,0.803,7600.0],["1979-06-14",0.803,0.803,0.7985,0.803,7600.0],["1979-06-15",0.8164,0.8478,0.8164,0.8388,28800.0],["1979-06-18",0.8388,0.8388,0.8164,0.8254,10400.0],["1979-06-19",0.8254,0.8344,0.8119,0.8254,16000.0],["1979-06-20",0.8254,0.8254,0.8164,0.8164,5600.0],["1979-06-21",0.8164,0.8254,0.8164,0.8254,6400.0],["1979-06-22",0.8254,0.8344,0.8164,0.8254,10000.0],["1979-06-25",0.8209,0.8209,0.8119,0.8119,5200.0],["1979-06-26",0.8119,0.8164,0.8074,0.8074,4800.0],["1979-06-27",0.8119,0.8254,0.8119,0.8254,4000.0],["1979-06-28",0.8254,0.8254,0.8164,0.8164,4800.0],["1979-06-29",0.8164,0.8299,0.8164,0.8254,4400.0],["1979-07-02",0.8254,0.8254,0.8209,0.8254,6000.0],["1979-07-03",0.8254,0.8254,0.8119,0.8119,6800.0],["1979-07-05",0.8119,0.8164,0.8074,0.8164,4000.0],["1979-07-06",0.8164,0.8254,0.8164,0.8164,6800.0],["1979-07-09",0.8164,0.8344,0.8119,0.8254,9600.0],["1979-07-10",0.8254,0.8299,0.8209,0.8299,1600.0],["1979-07-11",0.8299,0.8299,0.8119,0.8254,8400.0],["1979-07-12",0.8254,0.8254,0.8164,0.8164,2400.0],["1979-07-13",0.8164,0.8254,0.8164,0.8254,7200.0],["1979-07-16",0.8254,0.8254,0.8119,0.8119,9600.0],["1979-07-17",0.8119,0.8254,0.8074,0.8254,6000.0],["1979-07-18",0.8254,0.8299,0.8074,0.8074,6800.0],["1979-07-19",0.8164,0.8209,0.8164,0.8164,3200.0],["1979-07-20",0.8164,0.8209,0.8119,0.8164,1200.0],["1979-07-23",0.8164,0.8164,0.8074,0.8164,5600.0],["1979-07-24",0.8164,0.8164,0.8119,0.8119,2000.0],["1979-07-25",0.8119,0.8209,0.8119,0.8119,1200.0],["1979-07-26",0.8119,0.8164,0.8074,0.8164,2000.0],["1979-07-27",0.8164,0.8209,0.8119,0.8119,2400.0],["1979-07-30",0.8119,0.8209,0.8119,0.8209,3200.0],["1979-07-31",0.8209,0.8209,0.8119,0.8119,11600.0],["1979-08-01",0.8209,0.8209,0.8209,0.8209,1200.0],["1979-08-02",0.8209,0.8209,0.8119,0.8164,3200.0],["1979-08-03",0.8164,0.8164,0.8164,0.8164,400.0],["1979-08-06",0.8119,0.8119,0.8074,0.8119,4400.0],["1979-08-07",0.8119,0.8164,0.8074,0.8074,2800.0],["1979-08-08",0.8074,0.8119,0.7985,0.7985,4800.0],["1979-08-09",0.7985,0.7985,0.7985,0.7985,2000.0],["1979-08-10",0.7985,0.803,0.794,0.7985,4000.0],["1979-08-13",0.7985,0.8074,0.7985,0.803,9200.0],["1979-08-14",0.803,0.8074,0.7985,0.7985,8000.0],["1979-08-15",0.7985,0.7985,0.7985,0.7985,1600.0],["1979-08-16",0.7985,0.803,0.7985,0.803,2400.0],["1979-08-17",0.803,0.8119,0.794,0.8074,13600.0],["1979-08-20",0.8074,0.8119,0.7985,0.7985,6800.0],["1979-08-21",0.7985,0.803,0.794,0.803,2400.0],["1979-08-22",0.803,0.8074,0.7985,0.8074,6400.0],["1979-08-23",0.8074,0.8074,0.794,0.7985,7200.0],["1979-08-24",0.7985,0.8074,0.794,0.8074,25600.0],["1979-08-27",0.8074,0.8119,0.803,0.8074,7200.0],["1979-08-28",0.8074,0.8164,0.803,0.803,2800.0],["1979-08-29",0.803,0.803,0.7985,0.803,13200.0],["1979-08-30",0.8074,0.8164,0.8074,0.8164,8800.0],["1979-08-31",0.8164,0.8209,0.8164,0.8164,3600.0],["1979-09-04",0.8164,0.8254,0.8164,0.8254,4800.0],["1979-09-05",0.8254,0.8299,0.8209,0.8209,4400.0],["1979-09-06",0.8299,0.8433,0.8299,0.8433,4000.0],["1979-09-07",0.8433,0.8478,0.8344,0.8344,18800.0],["1979-09-10",0.8164,0.8164,0.803,0.8074,9200.0],["1979-09-11",0.8074,0.8074,0.794,0.803,9600.0],["1979-09-12",0.803,0.8164,0.7985,0.7985,25200.0],["1979-09-13",0.7985,0.8119,0.7985,0.8119,12000.0],["1979-09-14",0.8119,0.8119,0.803,0.8074,5200.0],["1979-09-17",0.8074,0.8119,0.794,0.794,8800.0],["1979-09-18",0.794,0.8164,0.7895,0.8074,11200.0],["1979-09-19",0.8074,0.8119,0.803,0.8119,6800.0],["1979-09-20",0.8119,0.8119,0.803,0.803,8800.0],["1979-09-21",0.803,0.8119,0.803,0.8074,3600.0],["1979-09-24",0.8074,0.8164,0.8074,0.8119,2800.0],["1979-09-25",0.8119,0.8119,0.8074,0.8074,5200.0],["1979-09-26",0.8074,0.8164,0.8074,0.8164,5600.0],["1979-09-27",0.8119,0.8119,0.8074,0.8074,3600.0],["1979-09-28",0.8074,0.8119,0.803,0.8074,5200.0],["1979-10-01",0.8119,0.8119,0.8119,0.8119,1600.0],["1979-10-02",0.8119,0.8119,0.7985,0.7985,4000.0],["1979-10-03",0.7985,0.8074,0.794,0.8074,12400.0],["1979-10-04",0.8074,0.8119,0.7985,0.8119,6000.0],["1979-10-05",0.8119,0.8164,0.8074,0.8164,5600.0],["1979-10-08",0.8119,0.8119,0.803,0.8119,6400.0],["1979-10-09",0.8119,0.8119,0.7895,0.7895,5600.0],["1979-10-10",0.7805,0.7805,0.7402,0.7402,8000.0],["1979-10-11",0.7402,0.7536,0.7402,0.7536,4800.0],["1979-10-12",0.7536,0.7581,0.7536,0.7581,3200.0],["1979-10-15",0.7536,0.7536,0.7446,0.7446,5600.0],["1979-10-16",0.7446,0.7446,0.7446,0.7446,0.0],["1979-10-17",0.7402,0.7402,0.7402,0.7402,1200.0],["1979-10-18",0.7446,0.7446,0.7446,0.7446,2000.0],["1979-10-19",0.7446,0.7446,0.7312,0.7312,3600.0],["1979-10-22",0.7267,0.7267,0.7132,0.7132,5200.0],["1979-10-23",0.7132,0.7132,0.7088,0.7132,4800.0],["1979-10-24",0.7132,0.7177,0.7088,0.7177,4000.0],["1979-10-25",0.7177,0.7177,0.7132,0.7132,800.0],["1979-10-26",0.7132,0.7222,0.7132,0.7177,2000.0],["1979-10-29",0.7177,0.7222,0.7043,0.7043,12400.0],["1979-10-30",0.7043,0.7132,0.6998,0.7132,3600.0],["1979-10-31",0.7088,0.7088,0.7043,0.7088,2000.0],["1979-11-01",0.6998,0.6998,0.6953,0.6998,4400.0],["1979-11-02",0.6998,0.6998,0.6908,0.6998,7600.0],["1979-11-05",0.6998,0.6998,0.6908,0.6998,2400.0],["1979-11-06",0.6998,0.7043,0.6908,0.7043,9600.0],["1979-11-07",0.7043,0.7132,0.6953,0.6953,12400.0],["1979-11-08",0.6908,0.6908,0.6908,0.6908,800.0],["1979-11-09",0.6908,0.6998,0.6908,0.6998,2400.0],["1979-11-12",0.6998,0.7043,0.6953,0.6998,5600.0],["1979-11-13",0.6998,0.6998,0.6953,0.6953,4000.0],["1979-11-14",0.6953,0.7043,0.6908,0.7043,10000.0],["1979-11-15",0.7043,0.7132,0.7043,0.7132,3200.0],["1979-11-16",0.7088,0.7088,0.7043,0.7043,10400.0],["1979-11-19",0.7043,0.7088,0.6998,0.6998,3600.0],["1979-11-20",0.6998,0.6998,0.6908,0.6908,6400.0],["1979-11-21",0.6908,0.6998,0.6863,0.6863,8400.0],["1979-11-23",0.6863,0.6998,0.6863,0.6998,10400.0],["1979-11-26",0.7043,0.7132,0.7043,0.7088,6000.0],["1979-11-27",0.7132,0.7267,0.7132,0.7177,18400.0],["1979-11-28",0.7177,0.7267,0.7132,0.7177,10800.0],["1979-11-29",0.7222,0.7267,0.7222,0.7222,4800.0],["1979-11-30",0.7222,0.7312,0.7222,0.7267,2400.0],["1979-12-03",0.7267,0.7312,0.7177,0.7267,11600.0],["1979-12-04",0.7267,0.7312,0.7177,0.7177,5200.0],["1979-12-05",0.7222,0.7267,0.7222,0.7222,2800.0],["1979-12-06",0.7222,0.7357,0.7222,0.7357,5200.0],["1979-12-07",0.7357,0.7402,0.7222,0.7312,12400.0],["1979-12-10",0.7267,0.7267,0.7222,0.7267,4400.0],["1979-12-11",0.7267,0.7267,0.7177,0.7177,6000.0],["1979-12-12",0.7132,0.7132,0.7088,0.7132,7200.0],["1979-12-13",0.7088,0.7088,0.7043,0.7043,4800.0],["1979-12-14",0.7043,0.7088,0.6953,0.7043,10000.0],["1979-12-17",0.7043,0.7088,0.6953,0.7088,9200.0],["1979-12-18",0.7088,0.7088,0.6908,0.6908,5600.0],["1979-12-19",0.6908,0.6908,0.6818,0.6863,5200.0],["1979-12-20",0.6863,0.7043,0.6863,0.6953,7600.0],["1979-12-21",0.6953,0.7043,0.6908,0.6908,6000.0],["1979-12-24",0.6998,0.6998,0.6998,0.6998,1200.0],["1979-12-26",0.6998,0.7088,0.6998,0.6998,7600.0],["1979-12-27",0.6998,0.7088,0.6953,0.6953,8000.0],["1979-12-28",0.6953,0.7088,0.6953,0.6953,10400.0],["1979-12-31",0.6953,0.6998,0.6908,0.6998,8000.0],["1980-01-02",0.6998,0.7043,0.6953,0.7043,2800.0],["1980-01-03",0.6953,0.6953,0.6818,0.6818,8800.0],["1980-01-04",0.6818,0.6863,0.6818,0.6818,4000.0],["1980-01-07",0.6863,0.6998,0.6863,0.6908,9600.0],["1980-01-08",0.6908,0.7043,0.6908,0.7043,2800.0],["1980-01-09",0.7043,0.7132,0.6998,0.7088,16800.0],["1980-01-10",0.7088,0.7177,0.7088,0.7088,7200.0],["1980-01-11",0.7043,0.7043,0.6953,0.6953,2400.0],["1980-01-14",0.6953,0.7043,0.6953,0.7043,2800.0],["1980-01-15",0.7043,0.7043,0.6998,0.7043,800.0],["1980-01-16",0.7043,0.7043,0.6998,0.6998,5600.0],["1980-01-17",0.6998,0.7043,0.6953,0.7043,9200.0],["1980-01-18",0.7043,0.7043,0.6953,0.6953,6400.0],["1980-01-21",0.6953,0.7088,0.6953,0.7088,13600.0],["1980-01-22",0.7132,0.7357,0.7132,0.7357,20400.0],["1980-01-23",0.7402,0.7581,0.7402,0.7581,11600.0],["1980-01-24",0.7671,0.785,0.7671,0.776,6000.0],["1980-01-25",0.776,0.7895,0.776,0.7895,8800.0],["1980-01-28",0.785,0.785,0.776,0.776,12400.0],["1980-01-29",0.776,0.785,0.776,0.776,5200.0],["1980-01-30",0.776,0.785,0.7716,0.776,14400.0],["1980-01-31",0.776,0.776,0.7671,0.776,13600.0],["1980-02-01",0.776,0.776,0.7626,0.7716,9600.0],["1980-02-04",0.7716,0.776,0.7671,0.7716,3600.0],["1980-02-05",0.7716,0.7805,0.7671,0.7805,7200.0],["1980-02-06",0.7716,0.7716,0.7671,0.7671,2800.0],["1980-02-07",0.7716,0.785,0.7716,0.7716,12000.0],["1980-02-08",0.7716,0.785,0.7626,0.7716,9600.0],["1980-02-11",0.7716,0.7805,0.7626,0.7626,5600.0],["1980-02-12",0.7671,0.7716,0.7671,0.7716,4400.0],["1980-02-13",0.7716,0.7805,0.7671,0.7716,8400.0],["1980-02-14",0.7716,0.7716,0.7671,0.7671,7200.0],["1980-02-15",0.7671,0.776,0.7357,0.7357,12400.0],["1980-02-19",0.7267,0.7267,0.7177,0.7177,4400.0],["1980-02-20",0.7132,0.7132,0.7088,0.7088,9600.0],["1980-02-21",0.7088,0.7132,0.6953,0.7043,14400.0],["1980-02-22",0.7043,0.7043,0.6908,0.6908,4400.0],["1980-02-25",0.6908,0.6953,0.6863,0.6863,4800.0],["1980-02-26",0.6863,0.6908,0.6818,0.6818,10000.0],["1980-02-27",0.6818,0.6863,0.6818,0.6863,1600.0],["1980-02-28",0.6863,0.6863,0.6729,0.6818,4000.0],["1980-02-29",0.6818,0.6818,0.6729,0.6818,4800.0],["1980-03-03",0.6729,0.6729,0.6549,0.6549,7200.0],["1980-03-04",0.6549,0.6639,0.6549,0.6549,5200.0],["1980-03-05",0.6549,0.6639,0.6549,0.6639,3200.0],["1980-03-06",0.6549,0.6549,0.646,0.6549,13600.0],["1980-03-07",0.6549,0.6549,0.6415,0.646,10400.0],["1980-03-10",0.6235,0.6235,0.6101,0.6101,10000.0],["1980-03-11",0.6101,0.628,0.5966,0.619,13200.0],["1980-03-12",0.619,0.6235,0.6146,0.6146,3200.0],["1980-03-13",0.6146,0.6235,0.6101,0.6101,8000.0],["1980-03-14",0.6101,0.6235,0.6101,0.619,6800.0],["1980-03-17",0.619,0.6235,0.6011,0.6011,47600.0],["1980-03-18",0.6011,0.6011,0.5652,0.5742,24800.0],["1980-03-19",0.5787,0.5876,0.5787,0.5787,12400.0],["1980-03-20",0.5787,0.5921,0.5787,0.5787,10000.0],["1980-03-21",0.5787,0.5966,0.5787,0.5876,14400.0],["1980-03-24",0.5787,0.5787,0.5517,0.5562,18400.0],["1980-03-25",0.5473,0.5473,0.5338,0.5428,25600.0],["1980-03-26",0.5428,0.5473,0.5338,0.5428,11600.0],["1980-03-27",0.5428,0.5517,0.5338,0.5428,28800.0],["1980-03-28",0.5428,0.5562,0.5428,0.5562,8800.0],["1980-03-31",0.5607,0.5742,0.5607,0.5652,6400.0],["1980-04-01",0.5742,0.6056,0.5742,0.6056,14000.0],["1980-04-02",0.6056,0.6056,0.5876,0.5876,8000.0],["1980-04-03",0.5876,0.6056,0.5832,0.6056,6000.0],["1980-04-07",0.6056,0.6101,0.5921,0.6101,8800.0],["1980-04-08",0.6056,0.6056,0.5921,0.5966,4400.0],["1980-04-09",0.5966,0.6011,0.5832,0.6011,11200.0],["1980-04-10",0.6011,0.6056,0.5966,0.6056,1200.0],["1980-04-11",0.6101,0.6235,0.6101,0.6146,4800.0],["1980-04-14",0.6146,0.628,0.6146,0.6235,4800.0],["1980-04-15",0.628,0.6325,0.628,0.628,1200.0],["1980-04-16",0.628,0.628,0.628,0.628,400.0],["1980-04-17",0.6235,0.6235,0.6235,0.6235,2800.0],["1980-04-18",0.6235,0.6504,0.6235,0.6504,8000.0],["1980-04-21",0.6504,0.6549,0.628,0.6415,18000.0],["1980-04-22",0.6415,0.6504,0.6415,0.646,2800.0],["1980-04-23",0.646,0.6549,0.646,0.646,2800.0],["1980-04-24",0.646,0.646,0.646,0.646,1200.0],["1980-04-25",0.646,0.6504,0.6415,0.646,4000.0],["1980-04-28",0.646,0.6549,0.6415,0.6549,7600.0],["1980-04-29",0.6549,0.6594,0.6504,0.6549,4000.0],["1980-04-30",0.6549,0.6594,0.6415,0.646,10000.0],["1980-05-01",0.646,0.6549,0.646,0.6549,5600.0],["1980-05-02",0.6549,0.6549,0.646,0.6549,2000.0],["1980-05-05",0.6504,0.6504,0.646,0.6504,7600.0],["1980-05-06",0.6504,0.6549,0.646,0.6549,11200.0],["1980-05-07",0.6594,0.6774,0.6594,0.6684,14400.0],["1980-05-08",0.6639,0.6639,0.646,0.646,39600.0],["1980-05-09",0.646,0.6549,0.646,0.6549,5200.0],["1980-05-12",0.6549,0.6594,0.646,0.6594,8800.0],["1980-05-13",0.6639,0.6729,0.6639,0.6729,4000.0],["1980-05-14",0.6729,0.6818,0.6684,0.6684,5200.0],["1980-05-15",0.6684,0.6729,0.6639,0.6639,3600.0],["1980-05-16",0.6684,0.6774,0.6684,0.6729,2400.0],["1980-05-19",0.6729,0.6774,0.6729,0.6774,2400.0],["1980-05-20",0.6774,0.6774,0.6774,0.6774,3200.0],["1980-05-21",0.6774,0.6818,0.6774,0.6774,2400.0],["1980-05-22",0.6774,0.6774,0.6684,0.6774,5200.0],["1980-05-23",0.6729,0.6729,0.6729,0.6729,1200.0],["1980-05-27",0.6729,0.6863,0.6729,0.6818,19600.0],["1980-05-28",0.6818,0.6863,0.6774,0.6863,1600.0],["1980-05-29",0.6863,0.6953,0.6818,0.6818,3600.0],["1980-05-30",0.6818,0.6863,0.6729,0.6863,6000.0],["1980-06-02",0.6863,0.6908,0.6774,0.6908,10000.0],["1980-06-03",0.6908,0.6908,0.6818,0.6908,2400.0],["1980-06-04",0.6908,0.6953,0.6863,0.6863,4400.0],["1980-06-05",0.6863,0.6908,0.6818,0.6908,17200.0],["1980-06-06",0.6953,0.7043,0.6953,0.6953,4400.0],["1980-06-09",0.6953,0.6998,0.6953,0.6953,4800.0],["1980-06-10",0.6908,0.6908,0.6774,0.6774,4800.0],["1980-06-11",0.6774,0.6953,0.6729,0.6863,21200.0],["1980-06-12",0.6863,0.6863,0.6863,0.6863,4000.0],["1980-06-13",0.6908,0.6998,0.6908,0.6908,6000.0],["1980-06-16",0.6908,0.7088,0.6908,0.6998,7600.0],["1980-06-17",0.6998,0.7132,0.6998,0.7088,8000.0],["1980-06-18",0.7088,0.7088,0.7088,0.7088,400.0],["1980-06-19",0.7088,0.7177,0.7088,0.7177,7200.0],["1980-06-20",0.7177,0.7177,0.7088,0.7132,3200.0],["1980-06-23",0.7088,0.7088,0.7043,0.7043,12000.0],["1980-06-24",0.7043,0.7132,0.7043,0.7088,6400.0],["1980-06-25",0.7088,0.7132,0.6953,0.7088,11200.0],["1980-06-26",0.7088,0.7132,0.7088,0.7088,2000.0],["1980-06-27",0.7088,0.7177,0.7088,0.7177,6000.0],["1980-06-30",0.7132,0.7132,0.7132,0.7132,4000.0],["1980-07-01",0.7132,0.7177,0.7132,0.7177,10400.0],["1980-07-02",0.7177,0.7267,0.7132,0.7177,4800.0],["1980-07-03",0.7177,0.7312,0.7132,0.7312,4800.0],["1980-07-07",0.7312,0.7357,0.7222,0.7222,7600.0],["1980-07-08",0.7222,0.7267,0.7177,0.7267,31600.0],["1980-07-09",0.7222,0.7222,0.7222,0.7222,800.0],["1980-07-10",0.7222,0.7267,0.7177,0.7177,3600.0],["1980-07-11",0.7132,0.7132,0.7132,0.7132,4000.0],["1980-07-14",0.7132,0.7222,0.7132,0.7222,3200.0],["1980-07-15",0.7222,0.7222,0.7177,0.7222,5200.0],["1980-07-16",0.7222,0.7222,0.7132,0.7177,5600.0],["1980-07-17",0.7177,0.7222,0.7132,0.7132,3200.0],["1980-07-18",0.7177,0.7222,0.7177,0.7222,3600.0],["1980-07-21",0.7222,0.7222,0.7088,0.7088,3600.0],["1980-07-22",0.7088,0.7088,0.7088,0.7088,2400.0],["1980-07-23",0.7088,0.7177,0.6998,0.6998,5200.0],["1980-07-24",0.6998,0.6998,0.6998,0.6998,1600.0],["1980-07-25",0.6998,0.7043,0.6953,0.7043,2000.0],["1980-07-28",0.6998,0.6998,0.6908,0.6908,1600.0],["1980-07-29",0.6908,0.6998,0.6863,0.6998,7600.0],["1980-07-30",0.6953,0.6953,0.6953,0.6953,400.0],["1980-07-31",0.6998,0.7088,0.6998,0.6998,3600.0],["1980-08-01",0.6908,0.6908,0.6863,0.6863,2000.0],["1980-08-04",0.6863,0.6998,0.6863,0.6863,4800.0],["1980-08-05",0.6863,0.6863,0.6818,0.6863,7600.0],["1980-08-06",0.6863,0.6863,0.6818,0.6863,4800.0],["1980-08-07",0.6863,0.6863,0.6818,0.6863,2800.0],["1980-08-08",0.6863,0.6863,0.6818,0.6863,2400.0],["1980-08-11",0.6863,0.6863,0.6818,0.6863,4400.0],["1980-08-12",0.6863,0.6908,0.6818,0.6863,6000.0],["1980-08-13",0.6863,0.6863,0.6774,0.6774,2400.0],["1980-08-14",0.6774,0.6818,0.6639,0.6818,6800.0],["1980-08-15",0.6818,0.6863,0.6818,0.6863,2000.0],["1980-08-18",0.6818,0.6818,0.6684,0.6684,4800.0],["1980-08-19",0.6684,0.6774,0.6639,0.6774,3600.0],["1980-08-20",0.6729,0.6729,0.6594,0.6639,6400.0],["1980-08-21",0.6684,0.6774,0.6684,0.6684,6800.0],["1980-08-22",0.6684,0.6729,0.6684,0.6729,6000.0],["1980-08-25",0.6684,0.6684,0.6684,0.6684,2400.0],["1980-08-26",0.6684,0.6684,0.6639,0.6639,6400.0],["1980-08-27",0.6639,0.6729,0.6639,0.6684,6800.0],["1980-08-28",0.6684,0.6684,0.6594,0.6594,6800.0],["1980-08-29",0.6594,0.6639,0.6504,0.6594,4400.0],["1980-09-02",0.6594,0.6594,0.6549,0.6549,8000.0],["1980-09-03",0.6594,0.6594,0.6594,0.6594,2000.0],["1980-09-04",0.6594,0.6639,0.6504,0.6594,22400.0],["1980-09-05",0.6594,0.6639,0.6549,0.6639,2800.0],["1980-09-08",0.6639,0.6639,0.6549,0.6639,6400.0],["1980-09-09",0.6549,0.6549,0.646,0.6549,7200.0],["1980-09-10",0.646,0.646,0.646,0.646,2800.0],["1980-09-11",0.646,0.6549,0.646,0.6549,2800.0],["1980-09-12",0.6504,0.6504,0.646,0.646,2400.0],["1980-09-15",0.6415,0.6415,0.628,0.628,18800.0],["1980-09-16",0.628,0.637,0.628,0.6325,6800.0],["1980-09-17",0.6325,0.6325,0.6325,0.6325,2800.0],["1980-09-18",0.6325,0.637,0.6325,0.637,6800.0],["1980-09-19",0.637,0.6415,0.637,0.637,6400.0],["1980-09-22",0.637,0.637,0.6325,0.637,14400.0],["1980-09-23",0.637,0.646,0.6325,0.637,12000.0],["1980-09-24",0.6415,0.6504,0.6415,0.6504,9200.0],["1980-09-25",0.6549,0.6729,0.6549,0.6729,14400.0],["1980-09-26",0.6774,0.6953,0.6774,0.6908,16800.0],["1980-09-29",0.6908,0.6908,0.6818,0.6908,6800.0],["1980-09-30",0.6998,0.7312,0.6998,0.7312,19600.0],["1980-10-01",0.7312,0.7312,0.7222,0.7222,9200.0],["1980-10-02",0.7222,0.7312,0.7222,0.7312,5600.0],["1980-10-03",0.7312,0.7312,0.7267,0.7312,10000.0],["1980-10-06",0.7312,0.7312,0.7222,0.7312,9200.0],["1980-10-07",0.7312,0.7312,0.7267,0.7312,16400.0],["1980-10-08",0.7267,0.7267,0.7222,0.7222,6800.0],["1980-10-09",0.7222,0.7222,0.7222,0.7222,5200.0],["1980-10-10",0.7222,0.7222,0.7222,0.7222,1600.0],["1980-10-13",0.7177,0.7177,0.7177,0.7177,1200.0],["1980-10-14",0.7177,0.7177,0.7177,0.7177,800.0],["1980-10-15",0.7177,0.7177,0.7132,0.7132,6400.0],["1980-10-16",0.7132,0.7132,0.7132,0.7132,400.0],["1980-10-17",0.7088,0.7088,0.7088,0.7088,10400.0],["1980-10-20",0.7088,0.7132,0.7088,0.7132,2000.0],["1980-10-21",0.7132,0.7132,0.7088,0.7088,2000.0],["1980-10-22",0.7132,0.7177,0.7132,0.7132,2800.0],["1980-10-23",0.7132,0.7132,0.7132,0.7132,5200.0],["1980-10-24",0.7177,0.7267,0.7177,0.7177,18800.0],["1980-10-27",0.7177,0.7177,0.7132,0.7177,16800.0],["1980-10-28",0.7177,0.7177,0.7132,0.7177,14000.0],["1980-10-29",0.7177,0.7177,0.7177,0.7177,3600.0],["1980-10-30",0.7222,0.7312,0.7222,0.7222,7200.0],["1980-10-31",0.7222,0.7312,0.7222,0.7267,7200.0],["1980-11-03",0.7222,0.7222,0.7222,0.7222,4400.0],["1980-11-05",0.7222,0.7267,0.7222,0.7267,12800.0],["1980-11-06",0.7267,0.7267,0.7088,0.7088,7200.0],["1980-11-07",0.7088,0.7088,0.7088,0.7088,400.0],["1980-11-10",0.6998,0.6998,0.6863,0.6863,1600.0],["1980-11-11",0.6863,0.6908,0.6818,0.6818,1600.0],["1980-11-12",0.6818,0.6908,0.6729,0.6818,15600.0],["1980-11-13",0.6818,0.6863,0.6729,0.6729,13600.0],["1980-11-14",0.6729,0.6729,0.6639,0.6639,18800.0],["1980-11-17",0.6639,0.6818,0.646,0.6684,13600.0],["1980-11-18",0.6684,0.6818,0.6684,0.6729,12800.0],["1980-11-19",0.6729,0.6818,0.6684,0.6684,4800.0],["1980-11-20",0.6684,0.6818,0.6639,0.6729,25600.0],["1980-11-21",0.7177,0.7536,0.7177,0.7491,101600.0],["1980-11-24",0.7491,0.7536,0.7402,0.7536,14000.0],["1980-11-25",0.7536,0.7985,0.7536,0.7985,24400.0],["1980-11-26",0.7985,0.8254,0.794,0.8254,39600.0],["1980-11-28",0.8254,0.8388,0.8164,0.8388,16400.0],["1980-12-01",0.8388,0.8568,0.8388,0.8433,17600.0],["1980-12-02",0.8433,0.8523,0.8164,0.8478,20000.0],["1980-12-03",0.8523,0.8702,0.8523,0.8568,17600.0],["1980-12-04",0.8478,0.8478,0.8254,0.8254,24000.0],["1980-12-05",0.8254,0.8344,0.8209,0.8209,11200.0],["1980-12-08",0.8209,0.8344,0.794,0.794,10400.0],["1980-12-09",0.785,0.785,0.7491,0.785,26800.0],["1980-12-10",0.794,0.8074,0.794,0.794,10000.0],["1980-12-11",0.794,0.7985,0.7671,0.7985,13600.0],["1980-12-12",0.7985,0.803,0.7985,0.7985,9600.0],["1980-12-15",0.7985,0.8119,0.7985,0.8119,14800.0],["1980-12-16",0.8164,0.8523,0.8164,0.8523,26800.0],["1980-12-17",0.8478,0.8478,0.8299,0.8433,18000.0],["1980-12-18",0.8433,0.8478,0.8388,0.8388,16400.0],["1980-12-19",0.8388,0.8388,0.8344,0.8344,3600.0],["1980-12-22",0.8344,0.8433,0.8344,0.8433,8800.0],["1980-12-23",0.8433,0.8523,0.8433,0.8433,6800.0],["1980-12-24",0.8433,0.8433,0.8433,0.8433,0.0],["1980-12-26",0.8433,0.8478,0.8433,0.8433,4800.0],["1980-12-29",0.8433,0.8523,0.8433,0.8433,11600.0],["1980-12-30",0.8433,0.8568,0.8433,0.8478,19200.0],["1980-12-31",0.8478,0.8568,0.8433,0.8478,8800.0],["1981-01-02",0.8478,0.8478,0.8388,0.8388,6800.0],["1981-01-05",0.8388,0.8433,0.8209,0.8388,12800.0],["1981-01-06",0.8478,0.8568,0.8478,0.8478,9600.0],["1981-01-07",0.8254,0.8254,0.8164,0.8164,18800.0],["1981-01-08",0.8164,0.8254,0.7716,0.7805,102800.0],["1981-01-09",0.7671,0.7671,0.7446,0.7671,21200.0],["1981-01-12",0.7671,0.785,0.7626,0.785,10400.0],["1981-01-13",0.785,0.785,0.7716,0.7716,4400.0],["1981-01-14",0.776,0.7895,0.776,0.7805,9200.0],["1981-01-15",0.7805,0.785,0.7626,0.776,10800.0],["1981-01-16",0.776,0.7805,0.776,0.776,1200.0],["1981-01-19",0.776,0.776,0.7671,0.776,8400.0],["1981-01-20",0.7716,0.7716,0.7626,0.7626,4400.0],["1981-01-21",0.7626,0.7716,0.7536,0.7581,5200.0],["1981-01-22",0.7626,0.7716,0.7626,0.7716,8000.0],["1981-01-23",0.7671,0.7671,0.7581,0.7581,2800.0],["1981-01-26",0.7581,0.7626,0.7402,0.7491,8000.0],["1981-01-27",0.7491,0.7581,0.7446,0.7581,5200.0],["1981-01-28",0.7581,0.7626,0.7536,0.7536,10400.0],["1981-01-29",0.7536,0.7626,0.7536,0.7536,6000.0],["1981-01-30",0.7581,0.7626,0.7581,0.7626,4000.0],["1981-02-02",0.7626,0.7716,0.7536,0.7536,6000.0],["1981-02-03",0.7536,0.7536,0.7536,0.7536,0.0],["1981-02-04",0.7491,0.7491,0.7312,0.7312,6800.0],["1981-02-05",0.7357,0.7357,0.7357,0.7357,2000.0],["1981-02-06",0.7357,0.7491,0.7222,0.7491,10800.0],["1981-02-09",0.7446,0.7446,0.7357,0.7446,4800.0],["1981-02-10",0.7446,0.7446,0.7312,0.7357,9200.0],["1981-02-11",0.7402,0.7491,0.7402,0.7446,5200.0],["1981-02-12",0.7446,0.7536,0.7357,0.7446,7600.0],["1981-02-13",0.7446,0.7446,0.7312,0.7312,6400.0],["1981-02-17",0.7312,0.7357,0.7267,0.7267,11200.0],["1981-02-18",0.7267,0.7446,0.7267,0.7446,7200.0],["1981-02-19",0.7446,0.7491,0.7402,0.7402,5200.0],["1981-02-20",0.7312,0.7312,0.7312,0.7312,2000.0],["1981-02-23",0.7312,0.7312,0.7222,0.7222,4800.0],["1981-02-24",0.7222,0.7536,0.7222,0.7491,10000.0],["1981-02-25",0.7491,0.7581,0.7491,0.7581,11200.0],["1981-02-26",0.7581,0.7626,0.7491,0.7491,8400.0],["1981-02-27",0.7536,0.7716,0.7536,0.7536,14000.0],["1981-03-02",0.7581,0.7671,0.7581,0.7581,6800.0],["1981-03-03",0.7581,0.7581,0.7446,0.7446,13600.0],["1981-03-04",0.7446,0.7536,0.7446,0.7491,5600.0],["1981-03-05",0.7446,0.7446,0.7357,0.7446,5600.0],["1981-03-06",0.7446,0.7536,0.7402,0.7402,5200.0],["1981-03-09",0.7402,0.7536,0.7402,0.7446,7200.0],["1981-03-10",0.7267,0.7267,0.7177,0.7267,5200.0],["1981-03-11",0.7267,0.7357,0.7267,0.7357,2400.0],["1981-03-12",0.7446,0.7491,0.7446,0.7491,2400.0],["1981-03-13",0.7402,0.7402,0.7267,0.7357,7200.0],["1981-03-16",0.7357,0.7402,0.7312,0.7402,4800.0],["1981-03-17",0.7357,0.7357,0.7222,0.7312,4400.0],["1981-03-18",0.7267,0.7267,0.7177,0.7177,2800.0],["1981-03-19",0.7267,0.7312,0.7267,0.7312,800.0],["1981-03-20",0.7312,0.7357,0.7132,0.7267,10400.0],["1981-03-23",0.7267,0.7312,0.7132,0.7177,12000.0],["1981-03-24",0.7177,0.7267,0.7177,0.7267,5600.0],["1981-03-25",0.7267,0.7357,0.7177,0.7177,21600.0],["1981-03-26",0.7177,0.7267,0.7177,0.7267,6400.0],["1981-03-27",0.7267,0.7267,0.7177,0.7177,3200.0],["1981-03-30",0.7177,0.7267,0.7177,0.7177,2400.0],["1981-03-31",0.7177,0.7222,0.7132,0.7132,5200.0],["1981-04-01",0.7132,0.7222,0.7132,0.7177,5600.0],["1981-04-02",0.7177,0.7267,0.7177,0.7177,14000.0],["1981-04-03",0.7177,0.7312,0.7177,0.7312,4000.0],["1981-04-06",0.7312,0.7312,0.7177,0.7177,3200.0],["1981-04-07",0.7177,0.7177,0.7177,0.7177,4400.0],["1981-04-08",0.7267,0.7357,0.7267,0.7267,6000.0],["1981-04-09",0.7267,0.7312,0.7132,0.7132,4400.0],["1981-04-10",0.7132,0.7222,0.7132,0.7222,1200.0],["1981-04-13",0.7177,0.7177,0.7043,0.7132,8800.0],["1981-04-14",0.7132,0.7177,0.7132,0.7132,3600.0],["1981-04-15",0.7132,0.7177,0.7132,0.7177,4800.0],["1981-04-16",0.7177,0.7222,0.7132,0.7132,4000.0],["1981-04-20",0.7132,0.7132,0.7088,0.7088,2400.0],["1981-04-21",0.7088,0.7177,0.7088,0.7132,3200.0],["1981-04-22",0.7132,0.7222,0.7132,0.7177,4400.0],["1981-04-23",0.7177,0.7177,0.7043,0.7043,3200.0],["1981-04-24",0.7043,0.7132,0.7043,0.7043,5600.0],["1981-04-27",0.7043,0.7132,0.7043,0.7043,1200.0],["1981-04-28",0.7043,0.7088,0.6998,0.6998,4800.0],["1981-04-29",0.6998,0.6998,0.6953,0.6953,8400.0],["1981-04-30",0.6953,0.6998,0.6953,0.6953,7600.0],["1981-05-01",0.6953,0.7043,0.6953,0.6998,4000.0],["1981-05-04",0.6998,0.6998,0.6908,0.6908,7600.0],["1981-05-05",0.6908,0.6908,0.6818,0.6818,7200.0],["1981-05-06",0.6818,0.6818,0.6818,0.6818,3200.0],["1981-05-07",0.6818,0.6818,0.6639,0.6729,28400.0],["1981-05-08",0.6729,0.6729,0.6639,0.6729,2400.0],["1981-05-11",0.6729,0.6774,0.6684,0.6774,6400.0],["1981-05-12",0.6729,0.6729,0.6639,0.6639,3600.0],["1981-05-13",0.6729,0.6818,0.6729,0.6818,10400.0],["1981-05-14",0.6818,0.6953,0.6818,0.6818,3600.0],["1981-05-15",0.6818,0.6908,0.6818,0.6818,1600.0],["1981-05-18",0.6818,0.6908,0.6774,0.6863,10000.0],["1981-05-19",0.6863,0.6908,0.6774,0.6863,8400.0],["1981-05-20",0.6863,0.6908,0.6774,0.6908,5200.0],["1981-05-21",0.6908,0.6953,0.6774,0.6774,9200.0],["1981-05-22",0.6774,0.6818,0.6729,0.6729,10800.0],["1981-05-26",0.6729,0.6729,0.6639,0.6684,5600.0],["1981-05-27",0.6684,0.6774,0.6549,0.6774,14800.0],["1981-05-28",0.6774,0.6818,0.6639,0.6818,8800.0],["1981-05-29",0.6818,0.6908,0.6818,0.6908,6400.0],["1981-06-01",0.6908,0.6998,0.6908,0.6908,4400.0],["1981-06-02",0.6908,0.6908,0.6818,0.6818,5600.0],["1981-06-03",0.6774,0.6774,0.6684,0.6684,2000.0],["1981-06-04",0.6684,0.6774,0.6639,0.6774,2800.0],["1981-06-05",0.6774,0.6774,0.6729,0.6729,5200.0],["1981-06-08",0.6774,0.6908,0.6774,0.6863,8000.0],["1981-06-09",0.6863,0.7043,0.6684,0.6908,36400.0],["1981-06-10",0.6908,0.6908,0.6818,0.6908,12000.0],["1981-06-11",0.6908,0.6998,0.6908,0.6908,25200.0],["1981-06-12",0.6953,0.6998,0.6953,0.6953,11200.0],["1981-06-15",0.6953,0.7043,0.6908,0.7043,8400.0],["1981-06-16",0.7043,0.7043,0.6953,0.7043,4800.0],["1981-06-17",0.7043,0.7088,0.6998,0.6998,9600.0],["1981-06-18",0.7043,0.7088,0.7043,0.7088,4800.0],["1981-06-19",0.7043,0.7043,0.6953,0.6953,6400.0],["1981-06-22",0.6953,0.6953,0.6863,0.6863,6800.0],["1981-06-23",0.6863,0.6908,0.6863,0.6863,5200.0],["1981-06-24",0.6863,0.6908,0.6863,0.6863,6400.0],["1981-06-25",0.6863,0.6908,0.6863,0.6863,11600.0],["1981-06-26",0.6863,0.6908,0.6863,0.6863,4800.0],["1981-06-29",0.6863,0.6908,0.6863,0.6863,3200.0],["1981-06-30",0.6863,0.6908,0.6863,0.6863,23600.0],["1981-07-01",0.6863,0.6908,0.6774,0.6774,3200.0],["1981-07-02",0.6863,0.6908,0.6863,0.6908,4000.0],["1981-07-06",0.6908,0.6908,0.6818,0.6818,4000.0],["1981-07-07",0.6774,0.6774,0.6684,0.6774,7600.0],["1981-07-08",0.6729,0.6729,0.6684,0.6684,2800.0],["1981-07-09",0.6684,0.6774,0.6639,0.6639,6800.0],["1981-07-10",0.6639,0.6729,0.6639,0.6729,1200.0],["1981-07-13",0.6684,0.6684,0.646,0.646,21600.0],["1981-07-14",0.646,0.6549,0.646,0.6549,3600.0],["1981-07-15",0.6549,0.6549,0.6504,0.6504,5600.0],["1981-07-16",0.6504,0.6549,0.6504,0.6549,6800.0],["1981-07-17",0.6504,0.6504,0.6504,0.6504,800.0],["1981-07-20",0.6504,0.6504,0.646,0.6504,9200.0],["1981-07-21",0.6504,0.6504,0.6415,0.646,10000.0],["1981-07-22",0.646,0.6504,0.6415,0.6504,5200.0],["1981-07-23",0.646,0.646,0.6415,0.646,4800.0],["1981-07-24",0.646,0.646,0.637,0.646,6000.0],["1981-07-27",0.6504,0.6549,0.6504,0.6504,10400.0],["1981-07-28",0.6504,0.6504,0.6415,0.6415,2800.0],["1981-07-29",0.6415,0.6504,0.6415,0.6504,3600.0],["1981-07-30",0.6504,0.6504,0.6415,0.6415,26000.0],["1981-07-31",0.6415,0.6549,0.6415,0.6504,10800.0],["1981-08-03",0.6504,0.6684,0.6504,0.6684,4400.0],["1981-08-04",0.6684,0.6684,0.6639,0.6684,1200.0],["1981-08-05",0.6684,0.6774,0.6639,0.6774,1600.0],["1981-08-06",0.6774,0.6818,0.6684,0.6818,17600.0],["1981-08-07",0.6818,0.6863,0.6774,0.6774,4000.0],["1981-08-10",0.6774,0.6818,0.6774,0.6774,6400.0],["1981-08-11",0.6774,0.6908,0.6774,0.6863,5200.0],["1981-08-12",0.6863,0.6908,0.6818,0.6908,6400.0],["1981-08-13",0.6908,0.6908,0.6818,0.6818,4400.0],["1981-08-14",0.6818,0.6908,0.6818,0.6818,14400.0],["1981-08-17",0.6818,0.6908,0.6774,0.6818,6400.0],["1981-08-18",0.6818,0.6818,0.6684,0.6729,11200.0],["1981-08-19",0.6684,0.6684,0.6684,0.6684,1200.0],["1981-08-20",0.6684,0.6729,0.6684,0.6684,8400.0],["1981-08-21",0.6684,0.6818,0.6684,0.6729,6800.0],["1981-08-24",0.6729,0.6774,0.6639,0.6729,8800.0],["1981-08-25",0.6729,0.6774,0.6639,0.6774,11600.0],["1981-08-26",0.6684,0.6684,0.6684,0.6684,400.0],["1981-08-27",0.6684,0.6684,0.6639,0.6639,5200.0],["1981-08-28",0.6639,0.6639,0.6504,0.6504,3200.0],["1981-08-31",0.6549,0.6594,0.6549,0.6549,6400.0],["1981-09-01",0.6549,0.6639,0.6549,0.6549,3600.0],["1981-09-02",0.6549,0.6549,0.646,0.646,2400.0],["1981-09-03",0.6415,0.6415,0.6235,0.6235,7600.0],["1981-09-04",0.6235,0.628,0.619,0.628,2800.0],["1981-09-08",0.628,0.637,0.619,0.628,4800.0],["1981-09-09",0.619,0.619,0.6056,0.6056,7600.0],["1981-09-10",0.6056,0.6146,0.5921,0.5921,6800.0],["1981-09-11",0.5921,0.6146,0.5921,0.6146,22000.0],["1981-09-14",0.6146,0.619,0.6056,0.6056,4800.0],["1981-09-15",0.6056,0.6056,0.5921,0.6056,5200.0],["1981-09-16",0.6056,0.6056,0.6011,0.6011,5600.0],["1981-09-17",0.6011,0.6146,0.5966,0.5966,10000.0],["1981-09-18",0.5966,0.6056,0.5966,0.5966,5200.0],["1981-09-21",0.5966,0.6101,0.5966,0.6056,6000.0],["1981-09-22",0.6056,0.6101,0.6011,0.6101,4000.0],["1981-09-23",0.6056,0.6056,0.5966,0.5966,4800.0],["1981-09-24",0.5966,0.6056,0.5966,0.6056,3200.0],["1981-09-25",0.6056,0.6056,0.6011,0.6011,2800.0],["1981-09-28",0.6011,0.6101,0.6011,0.6056,12000.0],["1981-09-29",0.6056,0.6101,0.6056,0.6101,5200.0],["1981-09-30",0.6101,0.6235,0.6056,0.6056,8800.0],["1981-10-01",0.6056,0.6146,0.6056,0.6056,6000.0],["1981-10-02",0.6056,0.6146,0.6056,0.6056,11200.0],["1981-10-05",0.6101,0.619,0.6101,0.6146,4000.0],["1981-10-06",0.6146,0.6235,0.6146,0.6146,1600.0],["1981-10-07",0.619,0.628,0.619,0.628,12400.0],["1981-10-08",0.628,0.6415,0.6235,0.6415,7600.0],["1981-10-09",0.637,0.637,0.619,0.619,16400.0],["1981-10-12",0.619,0.619,0.6146,0.6146,6800.0],["1981-10-13",0.6235,0.6235,0.6235,0.6235,3600.0],["1981-10-14",0.619,0.619,0.6101,0.6101,12800.0],["1981-10-15",0.6101,0.6146,0.6056,0.6101,4800.0],["1981-10-16",0.6101,0.6101,0.6056,0.6056,4400.0],["1981-10-19",0.6056,0.6056,0.6011,0.6011,4400.0],["1981-10-20",0.6011,0.6056,0.6011,0.6056,1600.0],["1981-10-21",0.6056,0.6056,0.6056,0.6056,2800.0],["1981-10-22",0.6056,0.6101,0.6056,0.6101,6800.0],["1981-10-23",0.6056,0.6056,0.6056,0.6056,5600.0],["1981-10-26",0.6056,0.6056,0.6011,0.6011,11200.0],["1981-10-27",0.6011,0.6101,0.6011,0.6011,8800.0],["1981-10-28",0.6011,0.6101,0.5966,0.6011,7200.0],["1981-10-29",0.6101,0.6101,0.6101,0.6101,20000.0],["1981-10-30",0.6101,0.619,0.6056,0.6056,18800.0],["1981-11-02",0.6146,0.6235,0.6146,0.6235,12400.0],["1981-11-03",0.6235,0.628,0.619,0.619,4000.0],["1981-11-04",0.619,0.6235,0.6146,0.6235,3200.0],["1981-11-05",0.628,0.637,0.628,0.628,6000.0],["1981-11-06",0.637,0.646,0.637,0.637,18400.0],["1981-11-09",0.637,0.6639,0.637,0.6594,9600.0],["1981-11-10",0.6684,0.6818,0.6684,0.6729,3200.0],["1981-11-11",0.6729,0.6818,0.6684,0.6684,7600.0],["1981-11-12",0.6774,0.6908,0.6774,0.6863,7600.0],["1981-11-13",0.6863,0.6908,0.6863,0.6908,3600.0],["1981-11-16",0.6908,0.6908,0.6818,0.6908,7200.0],["1981-11-17",0.6998,0.7043,0.6998,0.7043,8800.0],["1981-11-18",0.6998,0.6998,0.6863,0.6998,9600.0],["1981-11-19",0.6998,0.7177,0.6863,0.7177,26000.0],["1981-11-20",0.7267,0.7357,0.7267,0.7357,5600.0],["1981-11-23",0.7357,0.7446,0.7357,0.7357,22400.0],["1981-11-24",0.7312,0.7312,0.7222,0.7222,9200.0],["1981-11-25",0.7222,0.7357,0.7222,0.7312,4000.0],["1981-11-27",0.7312,0.7402,0.7312,0.7357,3200.0],["1981-11-30",0.7402,0.7491,0.7402,0.7491,5600.0],["1981-12-01",0.7491,0.7491,0.7402,0.7402,1200.0],["1981-12-02",0.7402,0.7402,0.7222,0.7312,20400.0],["1981-12-03",0.7312,0.7312,0.7222,0.7222,8400.0],["1981-12-04",0.7222,0.7357,0.7222,0.7267,10800.0],["1981-12-07",0.7177,0.7177,0.7088,0.7177,15600.0],["1981-12-08",0.7088,0.7088,0.7043,0.7043,800.0],["1981-12-09",0.6998,0.6998,0.6863,0.6863,4400.0],["1981-12-10",0.6863,0.6863,0.6774,0.6774,3600.0],["1981-12-11",0.6774,0.6818,0.6729,0.6729,4000.0],["1981-12-14",0.6729,0.6818,0.6729,0.6729,4800.0],["1981-12-15",0.6774,0.6998,0.6774,0.6998,15200.0],["1981-12-16",0.6908,0.6908,0.6908,0.6908,400.0],["1981-12-17",0.6953,0.6998,0.6953,0.6953,3600.0],["1981-12-18",0.6998,0.7088,0.6998,0.7088,7600.0],["1981-12-21",0.7088,0.7088,0.6998,0.7088,5200.0],["1981-12-22",0.7088,0.7132,0.7088,0.7088,8000.0],["1981-12-23",0.7088,0.7088,0.6998,0.6998,9200.0],["1981-12-24",0.6998,0.6998,0.6953,0.6998,1200.0],["1981-12-28",0.6998,0.6998,0.6998,0.6998,1200.0],["1981-12-29",0.6998,0.7043,0.6953,0.6998,19600.0],["1981-12-30",0.6998,0.7043,0.6953,0.6998,14000.0],["1981-12-31",0.6998,0.7177,0.6998,0.7177,5200.0],["1982-01-04",0.7177,0.7267,0.7177,0.7222,9200.0],["1982-01-05",0.7222,0.7357,0.7222,0.7222,12000.0],["1982-01-06",0.7222,0.7267,0.7177,0.7267,6800.0],["1982-01-07",0.7177,0.7177,0.7177,0.7177,2400.0],["1982-01-08",0.7177,0.7177,0.7177,0.7177,5600.0],["1982-01-11",0.7177,0.7267,0.7177,0.7267,10800.0],["1982-01-12",0.7267,0.7267,0.7177,0.7177,1600.0],["1982-01-13",0.7177,0.7222,0.7088,0.7222,12000.0],["1982-01-14",0.7177,0.7177,0.6998,0.7088,7200.0],["1982-01-15",0.6998,0.6998,0.6953,0.6953,2400.0],["1982-01-18",0.6953,0.7088,0.6953,0.7088,5200.0],["1982-01-19",0.7088,0.7088,0.7088,0.7088,9600.0],["1982-01-20",0.7088,0.7132,0.7043,0.7043,3200.0],["1982-01-21",0.7043,0.7132,0.6908,0.6908,6000.0],["1982-01-22",0.6908,0.6998,0.6863,0.6863,4800.0],["1982-01-25",0.6863,0.6908,0.6684,0.6684,6000.0],["1982-01-26",0.6684,0.6684,0.6684,0.6684,800.0],["1982-01-27",0.6729,0.6774,0.6729,0.6729,1200.0],["1982-01-28",0.6729,0.6818,0.6729,0.6774,2400.0],["1982-01-29",0.6774,0.6908,0.6774,0.6774,11200.0],["1982-02-01",0.6774,0.6863,0.6774,0.6818,4000.0],["1982-02-02",0.6818,0.6818,0.6818,0.6818,0.0],["1982-02-03",0.6818,0.6818,0.6774,0.6774,1200.0],["1982-02-04",0.6774,0.6818,0.6729,0.6729,4800.0],["1982-02-05",0.6729,0.6818,0.6729,0.6818,2400.0],["1982-02-08",0.6818,0.6818,0.6684,0.6684,3200.0],["1982-02-09",0.6684,0.6774,0.6684,0.6684,4400.0],["1982-02-10",0.6684,0.6684,0.6594,0.6639,4800.0],["1982-02-11",0.6549,0.6549,0.6504,0.6549,1600.0],["1982-02-12",0.6594,0.6684,0.6594,0.6594,3200.0],["1982-02-16",0.6639,0.6729,0.6639,0.6729,4400.0],["1982-02-17",0.6729,0.6729,0.6639,0.6729,5600.0],["1982-02-18",0.6729,0.6729,0.6639,0.6729,4000.0],["1982-02-19",0.6729,0.6729,0.6729,0.6729,1200.0],["1982-02-22",0.6729,0.6863,0.6729,0.6774,12000.0],["1982-02-23",0.6774,0.6863,0.6774,0.6774,5600.0],["1982-02-24",0.6774,0.6818,0.6774,0.6818,1200.0],["1982-02-25",0.6818,0.6863,0.6774,0.6863,7200.0],["1982-02-26",0.6863,0.6953,0.6818,0.6818,7600.0],["1982-03-01",0.6908,0.7088,0.6908,0.6998,8000.0],["1982-03-02",0.6953,0.6953,0.6863,0.6863,11600.0],["1982-03-03",0.6863,0.6953,0.6863,0.6863,10400.0],["1982-03-04",0.6863,0.6908,0.6863,0.6863,5600.0],["1982-03-05",0.6729,0.6729,0.6684,0.6684,1600.0],["1982-03-08",0.6684,0.6684,0.6594,0.6684,6800.0],["1982-03-09",0.6684,0.6774,0.6684,0.6774,2000.0],["1982-03-10",0.6818,0.6953,0.6818,0.6953,10400.0],["1982-03-11",0.6863,0.6863,0.6818,0.6818,1600.0],["1982-03-12",0.6818,0.6818,0.6774,0.6774,2000.0],["1982-03-15",0.6774,0.6774,0.6774,0.6774,1200.0],["1982-03-16",0.6774,0.6863,0.6684,0.6684,13200.0],["1982-03-17",0.6684,0.6774,0.6639,0.6639,4800.0],["1982-03-18",0.6684,0.6729,0.6684,0.6684,2800.0],["1982-03-19",0.6729,0.6774,0.6729,0.6729,1200.0],["1982-03-22",0.6729,0.6818,0.6729,0.6818,2400.0],["1982-03-23",0.6818,0.6818,0.6818,0.6818,2400.0],["1982-03-24",0.6863,0.6908,0.6863,0.6863,2400.0],["1982-03-25",0.6863,0.7043,0.6863,0.7043,17600.0],["1982-03-26",0.7043,0.7043,0.7043,0.7043,8000.0],["1982-03-29",0.7043,0.7132,0.7043,0.7043,6000.0],["1982-03-30",0.7043,0.7043,0.7043,0.7043,800.0],["1982-03-31",0.6998,0.6998,0.6953,0.6953,4000.0],["1982-04-01",0.6998,0.6998,0.6998,0.6998,1600.0],["1982-04-02",0.6998,0.7043,0.6998,0.7043,2400.0],["1982-04-05",0.7043,0.7043,0.6908,0.6908,11200.0],["1982-04-06",0.6908,0.6998,0.6908,0.6908,5200.0],["1982-04-07",0.6908,0.6998,0.6908,0.6908,2400.0],["1982-04-08",0.6908,0.6908,0.6863,0.6863,2800.0],["1982-04-12",0.6908,0.6908,0.6908,0.6908,2000.0],["1982-04-13",0.6998,0.7043,0.6998,0.7043,19600.0],["1982-04-14",0.7043,0.7043,0.7043,0.7043,2800.0],["1982-04-15",0.7043,0.7132,0.7043,0.7132,8000.0],["1982-04-16",0.7088,0.7088,0.7088,0.7088,5200.0],["1982-04-19",0.7088,0.7132,0.7088,0.7132,23200.0],["1982-04-20",0.7132,0.7132,0.7088,0.7132,5200.0],["1982-04-21",0.7132,0.7132,0.7088,0.7088,2800.0],["1982-04-22",0.7088,0.7177,0.7088,0.7177,3200.0],["1982-04-23",0.7177,0.7222,0.7132,0.7132,8800.0],["1982-04-26",0.7177,0.7222,0.7177,0.7222,8000.0],["1982-04-27",0.7222,0.7222,0.7177,0.7222,4800.0],["1982-04-28",0.7177,0.7177,0.7132,0.7132,12800.0],["1982-04-29",0.7132,0.7222,0.7088,0.7222,8800.0],["1982-04-30",0.7177,0.7177,0.7088,0.7088,6400.0],["1982-05-03",0.7088,0.7177,0.7088,0.7177,9600.0],["1982-05-04",0.7177,0.7267,0.7177,0.7177,6000.0],["1982-05-05",0.7222,0.7222,0.7222,0.7222,400.0],["1982-05-06",0.7177,0.7177,0.7132,0.7132,2400.0],["1982-05-07",0.7132,0.7177,0.7132,0.7132,2800.0],["1982-05-10",0.7132,0.7177,0.7088,0.7088,3200.0],["1982-05-11",0.7088,0.7132,0.7043,0.7132,9600.0],["1982-05-12",0.7177,0.7222,0.7177,0.7177,9200.0],["1982-05-13",0.7267,0.7357,0.7267,0.7312,13600.0],["1982-05-14",0.7357,0.7491,0.7357,0.7491,6800.0],["1982-05-17",0.7446,0.7446,0.7312,0.7312,12800.0],["1982-05-18",0.7312,0.7312,0.7222,0.7222,7200.0],["1982-05-19",0.7222,0.7312,0.7177,0.7312,9600.0],["1982-05-20",0.7312,0.7446,0.7312,0.7446,10000.0],["1982-05-21",0.7446,0.7446,0.7357,0.7357,3600.0],["1982-05-24",0.7357,0.7402,0.7312,0.7357,9600.0],["1982-05-25",0.7357,0.7491,0.7357,0.7491,8400.0],["1982-05-26",0.7491,0.7491,0.7446,0.7491,2800.0],["1982-05-27",0.7446,0.7446,0.7446,0.7446,8800.0],["1982-05-28",0.7446,0.7536,0.7402,0.7536,24800.0],["1982-06-01",0.7491,0.7491,0.7402,0.7446,9200.0],["1982-06-02",0.7446,0.7446,0.7402,0.7446,2000.0],["1982-06-03",0.7491,0.7536,0.7491,0.7536,5600.0],["1982-06-04",0.7536,0.7536,0.7446,0.7536,2400.0],["1982-06-07",0.7402,0.7402,0.7312,0.7312,11200.0],["1982-06-08",0.7267,0.7267,0.7222,0.7222,2400.0],["1982-06-09",0.7222,0.7267,0.7177,0.7177,6400.0],["1982-06-10",0.7177,0.7177,0.7177,0.7177,800.0],["1982-06-11",0.7177,0.7267,0.7177,0.7267,10000.0],["1982-06-14",0.7267,0.7312,0.7177,0.7177,8400.0],["1982-06-15",0.7177,0.7267,0.7177,0.7267,9200.0],["1982-06-16",0.7267,0.7267,0.7267,0.7267,6000.0],["1982-06-17",0.7312,0.7312,0.7312,0.7312,2000.0],["1982-06-18",0.7357,0.7357,0.7357,0.7357,9600.0],["1982-06-21",0.7357,0.7446,0.7357,0.7357,12800.0],["1982-06-22",0.7357,0.7446,0.7357,0.7402,5200.0],["1982-06-23",0.7402,0.7446,0.7402,0.7446,6400.0],["1982-06-24",0.7402,0.7402,0.7402,0.7402,1600.0],["1982-06-25",0.7402,0.7402,0.7402,0.7402,1600.0],["1982-06-28",0.7402,0.7402,0.7357,0.7357,2800.0],["1982-06-29",0.7357,0.7402,0.7357,0.7357,6400.0],["1982-06-30",0.7357,0.7446,0.7357,0.7446,4400.0],["1982-07-01",0.7357,0.7357,0.7357,0.7357,1600.0],["1982-07-02",0.7357,0.7357,0.7357,0.7357,2000.0],["1982-07-06",0.7357,0.7357,0.7312,0.7312,4000.0],["1982-07-07",0.7312,0.7312,0.7312,0.7312,5600.0],["1982-07-08",0.7312,0.7402,0.7312,0.7312,3200.0],["1982-07-09",0.7357,0.7446,0.7357,0.7357,5200.0],["1982-07-12",0.7357,0.7446,0.7357,0.7357,2800.0],["1982-07-13",0.7357,0.7402,0.7357,0.7357,4800.0],["1982-07-14",0.7446,0.7446,0.7446,0.7446,400.0],["1982-07-15",0.7446,0.7446,0.7357,0.7357,7200.0],["1982-07-16",0.7357,0.7357,0.7357,0.7357,4400.0],["1982-07-19",0.7357,0.7357,0.7357,0.7357,4000.0],["1982-07-20",0.7402,0.7491,0.7402,0.7402,3200.0],["1982-07-21",0.7402,0.7491,0.7357,0.7357,2400.0],["1982-07-22",0.7357,0.7357,0.7312,0.7357,2400.0],["1982-07-23",0.7357,0.7402,0.7312,0.7312,8000.0],["1982-07-26",0.7312,0.7402,0.7312,0.7312,4000.0],["1982-07-27",0.7312,0.7446,0.7267,0.7267,3600.0],["1982-07-28",0.7222,0.7222,0.7222,0.7222,1200.0],["1982-07-29",0.7312,0.7357,0.7312,0.7357,1600.0],["1982-07-30",0.7357,0.7402,0.7267,0.7357,10400.0],["1982-08-02",0.7312,0.7312,0.7312,0.7312,800.0],["1982-08-03",0.7312,0.7446,0.7222,0.7222,7600.0],["1982-08-04",0.7222,0.7312,0.7177,0.7177,2400.0],["1982-08-05",0.7177,0.7177,0.7177,0.7177,1600.0],["1982-08-06",0.7177,0.7312,0.7177,0.7177,4000.0],["1982-08-09",0.7177,0.7222,0.7088,0.7088,1600.0],["1982-08-10",0.7088,0.7088,0.6998,0.7088,800.0],["1982-08-11",0.7088,0.7177,0.7088,0.7177,1200.0],["1982-08-12",0.7222,0.7267,0.7222,0.7267,5200.0],["1982-08-13",0.7177,0.7177,0.7177,0.7177,1200.0],["1982-08-16",0.7177,0.7312,0.7177,0.7312,11600.0],["1982-08-17",0.7312,0.7491,0.7222,0.7491,7200.0],["1982-08-18",0.7536,0.7626,0.7536,0.7626,13200.0],["1982-08-19",0.7716,0.776,0.7716,0.7716,6800.0],["1982-08-20",0.776,0.785,0.776,0.776,18400.0],["1982-08-23",0.776,0.785,0.7626,0.7626,4400.0],["1982-08-24",0.7626,0.7671,0.7491,0.7491,4000.0],["1982-08-25",0.7536,0.7671,0.7536,0.7671,4000.0],["1982-08-26",0.7626,0.7626,0.7536,0.7536,8400.0],["1982-08-27",0.7536,0.7536,0.7402,0.7536,12000.0],["1982-08-30",0.7536,0.7671,0.7536,0.7626,8400.0],["1982-08-31",0.7626,0.7626,0.7536,0.7536,2400.0],["1982-09-01",0.7536,0.7671,0.7536,0.7626,4800.0],["1982-09-02",0.7626,0.7716,0.7626,0.7716,1200.0],["1982-09-03",0.7536,0.7536,0.7446,0.7446,10400.0],["1982-09-07",0.7581,0.7716,0.7581,0.7581,13200.0],["1982-09-08",0.7581,0.7581,0.7491,0.7491,4800.0],["1982-09-09",0.7491,0.7536,0.7402,0.7402,2000.0],["1982-09-10",0.7402,0.7536,0.7357,0.7446,7600.0],["1982-09-13",0.7491,0.7536,0.7491,0.7491,2000.0],["1982-09-14",0.7536,0.7536,0.7536,0.7536,4000.0],["1982-09-15",0.7581,0.7581,0.7581,0.7581,3200.0],["1982-09-16",0.7671,0.7716,0.7671,0.7716,1200.0],["1982-09-17",0.7716,0.7716,0.7626,0.7626,3600.0],["1982-09-20",0.7626,0.7626,0.7536,0.7626,9200.0],["1982-09-21",0.7626,0.7671,0.7581,0.7671,7600.0],["1982-09-22",0.7671,0.776,0.7626,0.776,6000.0],["1982-09-23",0.7716,0.7716,0.7716,0.7716,2000.0],["1982-09-24",0.7716,0.776,0.7626,0.7626,7600.0],["1982-09-27",0.7626,0.7671,0.7581,0.7581,6000.0],["1982-09-28",0.7581,0.7671,0.7581,0.7581,4800.0],["1982-09-29",0.7626,0.7716,0.7626,0.7626,3200.0],["1982-09-30",0.7626,0.7716,0.7626,0.7716,1200.0],["1982-10-01",0.7626,0.7626,0.7581,0.7581,4400.0],["1982-10-04",0.7626,0.7716,0.7626,0.7626,10000.0],["1982-10-05",0.7626,0.7716,0.7626,0.7716,8800.0],["1982-10-06",0.776,0.803,0.776,0.794,47600.0],["1982-10-07",0.803,0.8299,0.803,0.8164,22800.0],["1982-10-08",0.8209,0.8344,0.8209,0.8344,16000.0],["1982-10-11",0.8344,0.8478,0.8344,0.8388,16000.0],["1982-10-12",0.8388,0.8523,0.8344,0.8433,23200.0],["1982-10-13",0.8433,0.8433,0.8344,0.8388,5600.0],["1982-10-14",0.8388,0.8523,0.8344,0.8523,16800.0],["1982-10-15",0.8478,0.8478,0.8388,0.8388,12800.0],["1982-10-18",0.8388,0.8478,0.8388,0.8388,8800.0],["1982-10-19",0.8388,0.8478,0.8299,0.8299,9600.0],["1982-10-20",0.8299,0.8388,0.8299,0.8388,2400.0],["1982-10-21",0.8388,0.8478,0.8344,0.8478,7200.0],["1982-10-22",0.8478,0.8523,0.8388,0.8478,10400.0],["1982-10-25",0.8388,0.8388,0.8209,0.8254,14400.0],["1982-10-26",0.8254,0.8254,0.8074,0.8164,6000.0],["1982-10-27",0.8119,0.8119,0.803,0.8119,7600.0],["1982-10-28",0.8119,0.8164,0.8074,0.8074,5200.0],["1982-10-29",0.8074,0.8164,0.803,0.8119,12400.0],["1982-11-01",0.8119,0.8164,0.803,0.8074,12000.0],["1982-11-02",0.8074,0.8209,0.8074,0.8209,5200.0],["1982-11-03",0.8254,0.8433,0.8254,0.8388,2400.0],["1982-11-04",0.8433,0.8613,0.8433,0.8433,9200.0],["1982-11-05",0.8478,0.8568,0.8478,0.8568,4800.0],["1982-11-08",0.8568,0.8613,0.8523,0.8613,11600.0],["1982-11-09",0.8613,0.8613,0.8478,0.8613,15600.0],["1982-11-10",0.8613,0.8613,0.8478,0.8523,6000.0],["1982-11-11",0.8523,0.8613,0.8478,0.8523,2400.0],["1982-11-12",0.8523,0.8523,0.8478,0.8523,1600.0],["1982-11-15",0.8523,0.8523,0.8433,0.8433,6400.0],["1982-11-16",0.8433,0.8523,0.8433,0.8433,4800.0],["1982-11-17",0.8433,0.8433,0.8433,0.8433,1200.0],["1982-11-18",0.8478,0.8792,0.8478,0.8792,26000.0],["1982-11-19",0.8792,0.9061,0.8658,0.8747,36400.0],["1982-11-22",0.8792,0.8972,0.8792,0.8927,22000.0],["1982-11-23",0.8882,0.8882,0.8792,0.8837,14400.0],["1982-11-24",0.8837,0.8837,0.8702,0.8747,8400.0],["1982-11-26",0.8837,0.8882,0.8837,0.8882,2800.0],["1982-11-29",0.8882,0.8882,0.8792,0.8882,10800.0],["1982-11-30",0.8837,0.8837,0.8702,0.8747,5600.0],["1982-12-01",0.8792,0.8882,0.8792,0.8792,3600.0],["1982-12-02",0.8837,0.8882,0.8837,0.8837,6400.0],["1982-12-03",0.8837,0.8927,0.8792,0.8792,8000.0],["1982-12-06",0.8702,0.8702,0.8523,0.8568,4800.0],["1982-12-07",0.8568,0.8613,0.8478,0.8568,15200.0],["1982-12-08",0.8568,0.8613,0.8433,0.8433,4400.0],["1982-12-09",0.8433,0.8433,0.8344,0.8433,2000.0],["1982-12-10",0.8433,0.8658,0.8433,0.8658,8400.0],["1982-12-13",0.8568,0.8568,0.8433,0.8523,8400.0],["1982-12-14",0.8523,0.8568,0.8433,0.8433,8400.0],["1982-12-15",0.8388,0.8388,0.8344,0.8344,4800.0],["1982-12-16",0.8344,0.8344,0.8254,0.8344,4800.0],["1982-12-17",0.8344,0.8344,0.8119,0.8344,15200.0],["1982-12-20",0.8344,0.8658,0.8344,0.8658,19200.0],["1982-12-21",0.8658,0.8747,0.8658,0.8658,10800.0],["1982-12-22",0.8658,0.8747,0.8658,0.8747,1600.0],["1982-12-23",0.8747,0.8747,0.8658,0.8658,2800.0],["1982-12-27",0.8702,0.8882,0.8702,0.8882,12000.0],["1982-12-28",0.8882,0.9016,0.8882,0.9016,13200.0],["1982-12-29",0.9016,0.9151,0.9016,0.9106,15600.0],["1982-12-30",0.9106,0.9106,0.9016,0.9061,16800.0],["1982-12-31",0.9016,0.9016,0.9016,0.9016,400.0],["1983-01-03",0.9016,0.9061,0.8882,0.8882,7200.0],["1983-01-04",0.8972,0.9061,0.8972,0.9061,5600.0],["1983-01-05",0.9106,0.9241,0.9106,0.9151,14400.0],["1983-01-06",0.9151,0.9241,0.9151,0.9241,4800.0],["1983-01-07",0.9241,0.9286,0.9151,0.9151,5200.0],["1983-01-10",0.9151,0.9151,0.8972,0.8972,7200.0],["1983-01-11",0.8972,0.8972,0.8972,0.8972,2000.0],["1983-01-12",0.9016,0.9061,0.9016,0.9016,1200.0],["1983-01-13",0.9016,0.9061,0.9016,0.9016,2400.0],["1983-01-14",0.9106,0.9241,0.9106,0.9151,7200.0],["1983-01-17",0.9151,0.9241,0.9016,0.9106,9600.0],["1983-01-18",0.9106,0.9151,0.9016,0.9061,12000.0],["1983-01-19",0.9061,0.9061,0.9061,0.9061,400.0],["1983-01-20",0.9106,0.9151,0.9106,0.9106,9200.0],["1983-01-21",0.9151,0.933,0.9151,0.933,8800.0],["1983-01-24",0.9241,0.9241,0.9016,0.9151,14400.0],["1983-01-25",0.9151,0.9241,0.9061,0.9241,8400.0],["1983-01-26",0.9241,0.933,0.9151,0.9241,3600.0],["1983-01-27",0.9151,0.9151,0.9106,0.9106,3600.0],["1983-01-28",0.9106,0.9151,0.9061,0.9061,6000.0],["1983-01-31",0.9106,0.9241,0.9106,0.9106,5600.0],["1983-02-01",0.9106,0.9196,0.9061,0.9061,4000.0],["1983-02-02",0.9106,0.9241,0.9106,0.9106,16000.0],["1983-02-03",0.9106,0.9286,0.9106,0.9286,7600.0],["1983-02-04",0.9286,0.9286,0.9151,0.9241,3200.0],["1983-02-07",0.9241,0.933,0.9151,0.9151,6400.0],["1983-02-08",0.9151,0.9241,0.9106,0.9151,2400.0],["1983-02-09",0.9151,0.9241,0.9151,0.9151,3200.0],["1983-02-10",0.9151,0.9241,0.9151,0.9241,2000.0],["1983-02-11",0.9151,0.9151,0.9106,0.9106,3200.0],["1983-02-14",0.9106,0.9106,0.9106,0.9106,400.0],["1983-02-15",0.9106,0.9196,0.9106,0.9196,4400.0],["1983-02-16",0.9196,0.9241,0.9106,0.9151,4000.0],["1983-02-17",0.9151,0.9151,0.9106,0.9106,2000.0],["1983-02-18",0.9151,0.9241,0.9151,0.9151,1600.0],["1983-02-22",0.9151,0.9241,0.9016,0.9016,14000.0],["1983-02-23",0.9016,0.9106,0.9016,0.9016,14000.0],["1983-02-24",0.9016,0.9016,0.9016,0.9016,3200.0],["1983-02-25",0.9016,0.9151,0.8972,0.8972,6000.0],["1983-02-28",0.9016,0.933,0.9016,0.933,14800.0],["1983-03-01",0.933,0.933,0.9286,0.933,6000.0],["1983-03-02",0.942,0.9555,0.942,0.951,9200.0],["1983-03-03",0.951,0.9555,0.942,0.9555,1600.0],["1983-03-04",0.951,0.951,0.933,0.933,52800.0],["1983-03-07",0.9286,0.9286,0.9106,0.9106,10800.0],["1983-03-08",0.9106,0.9241,0.9106,0.9106,12800.0],["1983-03-09",0.9106,0.9151,0.9106,0.9106,3600.0],["1983-03-10",0.9106,0.9196,0.9106,0.9106,2800.0],["1983-03-11",0.9106,0.9196,0.9016,0.9016,10000.0],["1983-03-14",0.9016,0.9106,0.9016,0.9016,3600.0],["1983-03-15",0.9016,0.9016,0.8972,0.8972,7600.0],["1983-03-16",0.8972,0.9016,0.8972,0.8972,4400.0],["1983-03-17",0.8882,0.8882,0.8792,0.8792,2000.0],["1983-03-18",0.8882,0.8972,0.8882,0.8882,12400.0],["1983-03-21",0.8882,0.8882,0.8792,0.8882,4000.0],["1983-03-22",0.8882,0.8972,0.8792,0.8792,3600.0],["1983-03-23",0.8792,0.8882,0.8702,0.8882,6000.0],["1983-03-24",0.8927,0.9061,0.8927,0.9061,22400.0],["1983-03-25",0.9061,0.9151,0.9061,0.9061,7600.0],["1983-03-28",0.9061,0.9061,0.9061,0.9061,3600.0],["1983-03-29",0.9061,0.9241,0.9061,0.9241,4000.0],["1983-03-30",0.9241,0.9241,0.9151,0.9241,1600.0],["1983-03-31",0.9241,0.9286,0.9241,0.9286,8800.0],["1983-04-04",0.9286,0.9375,0.9241,0.9375,46800.0],["1983-04-05",0.9375,0.942,0.933,0.942,1600.0],["1983-04-06",0.942,0.9465,0.933,0.9375,9600.0],["1983-04-07",0.9375,0.9375,0.9286,0.9375,3200.0],["1983-04-08",0.9375,0.9465,0.933,0.9375,7200.0],["1983-04-11",0.9375,0.9375,0.9286,0.9375,6800.0],["1983-04-12",0.933,0.933,0.9286,0.9286,4000.0],["1983-04-13",0.9286,0.9465,0.9241,0.9286,15600.0],["1983-04-14",0.933,0.9375,0.933,0.9375,1600.0],["1983-04-15",0.9375,0.942,0.9286,0.9286,5200.0],["1983-04-18",0.9286,0.9375,0.9241,0.933,16400.0],["1983-04-19",0.933,0.9555,0.933,0.9555,12000.0],["1983-04-20",0.9555,0.9555,0.9465,0.9465,13200.0],["1983-04-21",0.9465,0.96,0.9465,0.9465,19200.0],["1983-04-22",0.951,0.96,0.951,0.951,2000.0],["1983-04-25",0.951,0.96,0.9465,0.9555,13200.0],["1983-04-26",0.9555,0.9555,0.9465,0.9465,8800.0],["1983-04-27",0.9465,0.9555,0.9375,0.9555,10000.0],["1983-04-28",0.9555,0.96,0.9465,0.951,4400.0],["1983-04-29",0.951,0.9555,0.9465,0.9555,4400.0],["1983-05-02",0.951,0.951,0.942,0.951,6400.0],["1983-05-03",0.951,0.9644,0.9465,0.9555,8800.0],["1983-05-04",0.9555,0.9689,0.9555,0.9555,3600.0],["1983-05-05",0.9555,0.9689,0.9465,0.9555,14000.0],["1983-05-06",0.9555,0.9824,0.9555,0.9824,36800.0],["1983-05-09",0.9824,0.9824,0.9734,0.9824,800.0],["1983-05-10",0.9824,0.9914,0.9779,0.9914,10800.0],["1983-05-11",0.9914,0.9914,0.9824,0.9869,11600.0],["1983-05-12",0.9779,0.9779,0.9689,0.9689,5600.0],["1983-05-13",0.9689,0.9779,0.942,0.942,20800.0],["1983-05-16",0.942,0.951,0.942,0.942,19200.0],["1983-05-17",0.942,0.942,0.933,0.933,4400.0],["1983-05-18",0.933,0.9375,0.9241,0.9375,6000.0],["1983-05-19",0.933,0.933,0.9106,0.9106,4000.0],["1983-05-20",0.9151,0.9734,0.9151,0.9734,53600.0],["1983-05-23",0.9689,0.9689,0.942,0.942,15600.0],["1983-05-24",0.9465,0.9555,0.9465,0.9465,2400.0],["1983-05-25",0.951,0.96,0.951,0.9555,5600.0],["1983-05-26",0.9555,0.9644,0.951,0.96,15200.0],["1983-05-27",0.951,0.951,0.942,0.951,23200.0],["1983-05-31",0.951,0.951,0.9375,0.9465,30800.0],["1983-06-01",0.9465,0.9644,0.9465,0.9644,10400.0],["1983-06-02",0.9689,0.9734,0.9689,0.9734,18000.0],["1983-06-03",0.9734,0.9869,0.9689,0.9824,25200.0],["1983-06-06",0.9644,0.9644,0.951,0.951,6400.0],["1983-06-07",0.951,0.9555,0.9465,0.951,6000.0],["1983-06-08",0.9465,0.9465,0.9465,0.9465,1600.0],["1983-06-09",0.9465,0.9465,0.942,0.942,800.0],["1983-06-10",0.9465,0.9555,0.9465,0.9465,3200.0],["1983-06-13",0.9465,0.9555,0.942,0.951,3200.0],["1983-06-14",0.951,0.951,0.942,0.942,2400.0],["1983-06-15",0.942,0.942,0.9375,0.9375,2400.0],["1983-06-16",0.9375,0.9465,0.9375,0.9375,2400.0],["1983-06-17",0.9375,0.942,0.933,0.933,2400.0],["1983-06-20",0.933,0.9375,0.9286,0.9286,9600.0],["1983-06-21",0.933,0.9644,0.933,0.9644,9200.0],["1983-06-22",0.96,0.96,0.951,0.951,4400.0],["1983-06-23",0.951,0.9689,0.9465,0.9555,20800.0],["1983-06-24",0.951,0.951,0.9465,0.9465,1600.0],["1983-06-27",0.9465,0.96,0.9465,0.96,3200.0],["1983-06-28",0.9644,0.9644,0.9644,0.9644,1200.0],["1983-06-29",0.9644,0.9644,0.9555,0.9555,12000.0],["1983-06-30",0.9555,0.9555,0.9555,0.9555,2000.0],["1983-07-01",0.9555,0.96,0.951,0.96,3200.0],["1983-07-05",0.9555,0.9555,0.9465,0.9555,6400.0],["1983-07-06",0.951,0.951,0.951,0.951,12800.0],["1983-07-07",0.951,0.951,0.942,0.951,5200.0],["1983-07-08",0.951,0.96,0.951,0.9555,9600.0],["1983-07-11",0.9555,0.9555,0.9555,0.9555,2000.0],["1983-07-12",0.96,0.9779,0.96,0.9734,13200.0],["1983-07-13",0.9734,0.9869,0.9734,0.9824,9600.0],["1983-07-14",0.9824,0.9869,0.9824,0.9869,12400.0],["1983-07-15",0.9869,0.9914,0.9869,0.9914,14400.0],["1983-07-18",0.9914,1.0048,0.9914,1.0048,7600.0],["1983-07-19",1.0048,1.0317,1.0048,1.0183,27200.0],["1983-07-20",1.0183,1.0497,1.0183,1.0497,12400.0],["1983-07-21",1.0497,1.0542,1.0452,1.0452,24000.0],["1983-07-22",1.0452,1.0452,1.0407,1.0407,25200.0],["1983-07-25",1.0407,1.0766,1.0362,1.0766,110800.0],["1983-07-26",1.0676,1.0676,1.0362,1.0362,19600.0],["1983-07-27",1.0362,1.0362,1.0183,1.0183,6000.0],["1983-07-28",1.0138,1.0138,1.0093,1.0093,1200.0],["1983-07-29",1.0093,1.0138,1.0048,1.0048,2000.0],["1983-08-01",1.0048,1.0138,1.0048,1.0138,1200.0],["1983-08-02",1.0093,1.0093,1.0003,1.0003,2000.0],["1983-08-03",0.9958,0.9958,0.9914,0.9914,2000.0],["1983-08-04",0.9869,0.9869,0.9689,0.9734,4800.0],["1983-08-05",0.9689,0.9689,0.9555,0.9555,2800.0],["1983-08-08",0.9555,0.96,0.9465,0.9465,5600.0],["1983-08-09",0.9465,0.951,0.942,0.942,5200.0],["1983-08-10",0.942,0.942,0.933,0.933,2800.0],["1983-08-11",0.933,0.942,0.933,0.933,1600.0],["1983-08-12",0.933,0.942,0.933,0.933,1200.0],["1983-08-15",0.933,0.933,0.933,0.933,1200.0],["1983-08-16",0.933,0.933,0.933,0.933,400.0],["1983-08-17",0.933,0.96,0.9196,0.951,18000.0],["1983-08-18",0.96,0.96,0.96,0.96,1200.0],["1983-08-19",0.96,0.96,0.9465,0.9465,2800.0],["1983-08-22",0.9465,0.9465,0.9375,0.9375,4000.0],["1983-08-23",0.9375,0.951,0.9375,0.942,2400.0],["1983-08-24",0.942,0.9465,0.9375,0.9465,6400.0],["1983-08-25",0.942,0.942,0.933,0.942,5600.0],["1983-08-26",0.942,0.951,0.942,0.9465,6800.0],["1983-08-29",0.9465,0.951,0.9375,0.942,3600.0],["1983-08-30",0.942,0.9465,0.9375,0.9465,5200.0],["1983-08-31",0.9465,0.9555,0.942,0.9465,4000.0],["1983-09-01",0.96,0.9644,0.96,0.96,6000.0],["1983-09-02",0.96,0.9644,0.9555,0.9644,1600.0],["1983-09-06",0.96,0.96,0.9375,0.96,9200.0],["1983-09-07",0.96,0.9644,0.9555,0.9644,2800.0],["1983-09-08",0.9555,0.9555,0.9465,0.9465,2000.0],["1983-09-09",0.942,0.942,0.9375,0.9375,1200.0],["1983-09-12",0.9375,0.942,0.9286,0.942,4400.0],["1983-09-13",0.9375,0.9375,0.9286,0.9375,3200.0],["1983-09-14",0.9375,0.9465,0.9286,0.9286,4800.0],["1983-09-15",0.9286,0.9375,0.9241,0.9286,4000.0],["1983-09-16",0.9375,0.942,0.9375,0.942,2400.0],["1983-09-19",0.942,0.9689,0.942,0.9689,18800.0],["1983-09-20",0.9689,0.9689,0.9644,0.9644,2400.0],["1983-09-21",0.9644,0.9644,0.9555,0.9644,6400.0],["1983-09-22",0.9644,0.9689,0.9465,0.9689,9200.0],["1983-09-23",0.9689,0.9734,0.96,0.96,2000.0],["1983-09-26",0.96,0.9644,0.951,0.9644,4800.0],["1983-09-27",0.9644,0.9689,0.9555,0.96,3600.0],["1983-09-28",0.9555,0.9555,0.9555,0.9555,800.0],["1983-09-29",0.9555,0.9644,0.9555,0.96,2800.0],["1983-09-30",0.9644,0.9779,0.9644,0.9779,3200.0],["1983-10-03",0.9824,0.9958,0.9824,0.9958,5600.0],["1983-10-04",0.9958,1.0003,0.9869,0.9958,6800.0],["1983-10-05",0.9958,1.0138,0.9958,1.0138,3600.0],["1983-10-06",1.0138,1.0228,1.0138,1.0228,5200.0],["1983-10-07",1.0317,1.0407,1.0317,1.0362,4000.0],["1983-10-10",1.0452,1.0452,1.0452,1.0452,2800.0],["1983-10-11",1.0452,1.0497,1.0407,1.0452,7600.0],["1983-10-12",1.0452,1.0497,1.0362,1.0362,2400.0],["1983-10-13",1.0407,1.0497,1.0407,1.0452,2800.0],["1983-10-14",1.0452,1.0497,1.0407,1.0452,3200.0],["1983-10-17",1.0452,1.0497,1.0452,1.0452,9200.0],["1983-10-18",1.0452,1.0497,1.0452,1.0452,2400.0],["1983-10-19",1.0452,1.0452,1.0407,1.0407,22400.0],["1983-10-20",1.0407,1.0407,1.0317,1.0317,3200.0],["1983-10-21",1.0317,1.0317,1.0317,1.0317,3200.0],["1983-10-24",1.0317,1.0362,1.0183,1.0183,3600.0],["1983-10-25",1.0138,1.0138,1.0138,1.0138,2000.0],["1983-10-26",1.0138,1.0228,1.0138,1.0183,2400.0],["1983-10-27",1.0317,1.0407,1.0317,1.0407,13600.0],["1983-10-28",1.0407,1.0407,1.0407,1.0407,0.0],["1983-10-31",1.0452,1.0452,1.0452,1.0452,800.0],["1983-11-01",1.0452,1.0586,1.0452,1.0586,4400.0],["1983-11-02",1.0497,1.0497,1.0497,1.0497,400.0],["1983-11-03",1.0497,1.0631,1.0497,1.0542,3600.0],["1983-11-04",1.0586,1.0676,1.0586,1.0676,4800.0],["1983-11-07",1.0631,1.0631,1.0586,1.0586,3200.0],["1983-11-08",1.0631,1.0676,1.0631,1.0676,5600.0],["1983-11-09",1.0676,1.0676,1.0631,1.0631,4000.0],["1983-11-10",1.0631,1.0721,1.0631,1.0721,12400.0],["1983-11-11",1.0631,1.0631,1.0586,1.0586,5200.0],["1983-11-14",1.0586,1.0586,1.0497,1.0497,1600.0],["1983-11-15",1.0497,1.0676,1.0497,1.0676,15200.0],["1983-11-16",1.0586,1.0586,1.0497,1.0497,7200.0],["1983-11-17",1.0497,1.1125,1.0497,1.1125,44800.0],["1983-11-18",1.1125,1.1304,1.1035,1.1304,14800.0],["1983-11-21",1.1304,1.1304,1.117,1.1214,20400.0],["1983-11-22",1.1214,1.1439,1.1214,1.1439,43600.0],["1983-11-23",1.1439,1.1528,1.1349,1.1528,39200.0],["1983-11-25",1.1573,1.1798,1.1573,1.1798,17200.0],["1983-11-28",1.1798,1.1798,1.1573,1.1663,8400.0],["1983-11-29",1.1663,1.1753,1.1618,1.1753,6000.0],["1983-11-30",1.1753,1.1842,1.1753,1.1753,17200.0],["1983-12-01",1.1753,1.1798,1.1708,1.1753,6400.0],["1983-12-02",1.1753,1.1798,1.1708,1.1753,35200.0],["1983-12-05",1.1439,1.1439,1.1349,1.1349,9600.0],["1983-12-06",1.1349,1.1394,1.1125,1.1214,9600.0],["1983-12-07",1.1214,1.1214,1.117,1.1214,2800.0],["1983-12-08",1.108,1.108,1.0945,1.0945,16400.0],["1983-12-09",1.0945,1.0945,1.0856,1.0856,2800.0],["1983-12-12",1.0945,1.108,1.0945,1.0945,3600.0],["1983-12-13",1.0945,1.1035,1.0945,1.1035,3600.0],["1983-12-14",1.1035,1.1035,1.0945,1.0945,5200.0],["1983-12-15",1.09,1.09,1.0766,1.09,5600.0],["1983-12-16",1.0856,1.0856,1.0766,1.0766,4800.0],["1983-12-19",1.0766,1.0856,1.0586,1.0631,13200.0],["1983-12-20",1.0631,1.0676,1.0631,1.0676,2800.0],["1983-12-21",1.0676,1.0945,1.0676,1.0856,28400.0],["1983-12-22",1.0856,1.0945,1.0856,1.0856,6000.0],["1983-12-23",1.0856,1.099,1.0856,1.09,6400.0],["1983-12-27",1.09,1.108,1.09,1.099,9600.0],["1983-12-28",1.1035,1.108,1.1035,1.1035,2800.0],["1983-12-29",1.1035,1.108,1.0766,1.108,32800.0],["1983-12-30",1.108,1.1259,1.099,1.1259,13600.0],["1984-01-03",1.1304,1.1484,1.1304,1.1394,45600.0],["1984-01-04",1.1394,1.1439,1.1349,1.1439,6400.0],["1984-01-05",1.1394,1.1394,1.1304,1.1394,6800.0],["1984-01-06",1.1394,1.1439,1.1349,1.1394,8000.0],["1984-01-09",1.1394,1.1439,1.1349,1.1439,12800.0],["1984-01-10",1.1439,1.1484,1.1394,1.1394,36400.0],["1984-01-11",1.1394,1.1484,1.1394,1.1484,11200.0],["1984-01-12",1.1349,1.1349,1.1349,1.1349,13200.0],["1984-01-13",1.1349,1.1439,1.1349,1.1349,1200.0],["1984-01-16",1.1394,1.1439,1.1394,1.1439,6800.0],["1984-01-17",1.1439,1.1484,1.1439,1.1484,4000.0],["1984-01-18",1.1484,1.1484,1.1484,1.1484,2400.0],["1984-01-19",1.1439,1.1439,1.1349,1.1349,17200.0],["1984-01-20",1.1349,1.1394,1.1349,1.1394,3600.0],["1984-01-23",1.1394,1.1394,1.1394,1.1394,800.0],["1984-01-24",1.1394,1.1394,1.1349,1.1394,24800.0],["1984-01-25",1.1394,1.1394,1.1394,1.1394,19600.0],["1984-01-26",1.1394,1.1439,1.1304,1.1394,26000.0],["1984-01-27",1.1394,1.1439,1.1304,1.1439,41600.0],["1984-01-30",1.1394,1.1394,1.1304,1.1304,12800.0],["1984-01-31",1.1304,1.1484,1.1259,1.1484,4400.0],["1984-02-01",1.1528,1.1753,1.1528,1.1528,10000.0],["1984-02-02",1.1663,1.1753,1.1663,1.1708,4400.0],["1984-02-03",1.1708,1.1887,1.1663,1.1842,13200.0],["1984-02-06",1.1932,1.2112,1.1932,1.2112,11600.0],["1984-02-07",1.2112,1.2156,1.2067,1.2156,6000.0],["1984-02-08",1.2156,1.2201,1.1977,1.2112,50400.0],["1984-02-09",1.2112,1.2201,1.2112,1.2201,16400.0],["1984-02-10",1.2201,1.2201,1.2067,1.2112,6800.0],["1984-02-13",1.2112,1.2156,1.1842,1.1842,10000.0],["1984-02-14",1.1842,1.1842,1.1663,1.1798,6800.0],["1984-02-15",1.1708,1.1708,1.1528,1.1528,6800.0],["1984-02-16",1.1528,1.1573,1.1394,1.1573,10800.0],["1984-02-17",1.1484,1.1484,1.1394,1.1394,4400.0],["1984-02-21",1.1394,1.1439,1.1304,1.1439,10400.0],["1984-02-22",1.1439,1.1573,1.1349,1.1349,8400.0],["1984-02-23",1.1349,1.1528,1.1349,1.1528,3600.0],["1984-02-24",1.1663,1.1842,1.1663,1.1842,27200.0],["1984-02-27",1.1932,1.2067,1.1932,1.2022,18000.0],["1984-02-28",1.2022,1.2022,1.1842,1.1842,10000.0],["1984-02-29",1.1842,1.1932,1.1798,1.1932,7200.0],["1984-03-01",1.2022,1.2156,1.2022,1.2022,24000.0],["1984-03-02",1.2112,1.2426,1.2112,1.2291,26000.0],["1984-03-05",1.2291,1.2426,1.2291,1.2381,8400.0],["1984-03-06",1.2291,1.2291,1.2156,1.2201,4800.0],["1984-03-07",1.2246,1.2291,1.2246,1.2291,13600.0],["1984-03-08",1.265,1.265,1.2201,1.265,6800.0],["1984-03-09",1.265,1.2829,1.265,1.2829,9600.0],["1984-03-12",1.2829,1.3906,1.274,1.3368,31000.0],["1984-03-13",1.3457,1.3637,1.3457,1.3637,13600.0],["1984-03-14",1.3457,1.3457,1.3278,1.3278,28400.0],["1984-03-15",1.3098,1.3098,1.247,1.274,13400.0],["1984-03-16",1.274,1.274,1.2291,1.2291,15000.0],["1984-03-19",1.2291,1.247,1.2201,1.247,6800.0],["1984-03-20",1.247,1.247,1.2291,1.2291,5000.0],["1984-03-21",1.2201,1.2201,1.2022,1.2112,5800.0],["1984-03-22",1.2112,1.2201,1.1842,1.1842,5400.0],["1984-03-23",1.1842,1.1842,1.1304,1.1304,6200.0],["1984-03-26",1.1304,1.1394,1.1304,1.1394,1000.0],["1984-03-27",1.1484,1.1573,1.1484,1.1573,3400.0],["1984-03-28",1.1573,1.1573,1.1484,1.1573,4000.0],["1984-03-29",1.1753,1.2201,1.1753,1.2201,4600.0],["1984-03-30",1.2291,1.256,1.2291,1.256,3400.0],["1984-04-02",1.265,1.3098,1.265,1.3098,11400.0],["1984-04-03",1.3098,1.3637,1.3098,1.3368,172400.0],["1984-04-04",1.3368,1.3368,1.3368,1.3368,20800.0],["1984-04-05",1.3368,1.3457,1.3278,1.3278,14800.0],["1984-04-06",1.3368,1.3457,1.3368,1.3457,8000.0],["1984-04-09",1.3457,1.3637,1.3457,1.3547,50000.0],["1984-04-10",1.3637,1.4085,1.3637,1.4085,35800.0],["1984-04-11",1.4085,1.4085,1.3996,1.4085,10600.0],["1984-04-12",1.4085,1.4175,1.3996,1.4085,20200.0],["1984-04-13",1.4085,1.4265,1.4085,1.4175,23800.0],["1984-04-16",1.4175,1.4354,1.4175,1.4175,24600.0],["1984-04-17",1.4175,1.4354,1.4085,1.4354,15800.0],["1984-04-18",1.4354,1.4534,1.4354,1.4354,28600.0],["1984-04-19",1.4354,1.4534,1.4354,1.4354,35800.0],["1984-04-23",1.4354,1.4354,1.3996,1.3996,56000.0],["1984-04-24",1.3996,1.4175,1.3637,1.3637,8600.0],["1984-04-25",1.3637,1.3816,1.3368,1.3368,2000.0],["1984-04-26",1.3547,1.3906,1.3547,1.3637,7000.0],["1984-04-27",1.3637,1.3637,1.3368,1.3368,6200.0],["1984-04-30",1.3368,1.3547,1.3278,1.3457,4000.0],["1984-05-01",1.3278,1.3278,1.3188,1.3188,2400.0],["1984-05-02",1.3188,1.3457,1.3098,1.3098,17200.0],["1984-05-03",1.3278,1.3726,1.3278,1.3637,15200.0],["1984-05-04",1.3637,1.3906,1.3637,1.3726,17000.0],["1984-05-07",1.3726,1.3906,1.3726,1.3906,3000.0],["1984-05-08",1.3906,1.4175,1.3906,1.3906,4400.0],["1984-05-09",1.3906,1.4085,1.3816,1.4085,5800.0],["1984-05-10",1.4085,1.4175,1.3996,1.4085,2600.0],["1984-05-11",1.4085,1.4265,1.3906,1.4085,17000.0],["1984-05-14",1.4085,1.4265,1.3996,1.4085,14200.0],["1984-05-15",1.4085,1.4175,1.3996,1.3996,2800.0],["1984-05-16",1.3996,1.4175,1.3906,1.4085,6400.0],["1984-05-17",1.3906,1.3906,1.3637,1.3637,1800.0],["1984-05-18",1.3637,1.3637,1.3547,1.3547,1000.0],["1984-05-21",1.3637,1.3906,1.3637,1.3726,2800.0],["1984-05-22",1.3637,1.3637,1.3278,1.3278,3800.0],["1984-05-23",1.3368,1.3457,1.3368,1.3457,800.0],["1984-05-24",1.3278,1.3278,1.274,1.2919,5600.0],["1984-05-25",1.2919,1.3098,1.256,1.274,6400.0],["1984-05-29",1.274,1.2919,1.274,1.2919,3400.0],["1984-05-30",1.2829,1.2829,1.256,1.274,7200.0],["1984-05-31",1.274,1.274,1.2381,1.274,6000.0],["1984-06-01",1.265,1.265,1.2381,1.256,19400.0],["1984-06-04",1.256,1.274,1.247,1.256,37000.0],["1984-06-05",1.256,1.256,1.2291,1.2291,6800.0],["1984-06-06",1.2291,1.2829,1.2291,1.256,7200.0],["1984-06-07",1.256,1.274,1.2381,1.265,3800.0],["1984-06-08",1.265,1.2829,1.265,1.2829,2000.0],["1984-06-11",1.2829,1.2829,1.265,1.265,3000.0],["1984-06-12",1.265,1.265,1.265,1.265,2000.0],["1984-06-13",1.265,1.2829,1.265,1.265,30200.0],["1984-06-14",1.265,1.2829,1.247,1.265,4200.0],["1984-06-15",1.265,1.265,1.247,1.256,2400.0],["1984-06-18",1.265,1.2919,1.265,1.274,6000.0],["1984-06-19",1.2829,1.3098,1.2829,1.2919,5200.0],["1984-06-20",1.2829,1.2829,1.2291,1.2829,19800.0],["1984-06-21",1.274,1.274,1.247,1.256,3800.0],["1984-06-22",1.265,1.274,1.265,1.265,5400.0],["1984-06-25",1.265,1.2829,1.2381,1.2829,22600.0],["1984-06-26",1.2829,1.2829,1.2381,1.256,6400.0],["1984-06-27",1.256,1.256,1.247,1.247,2400.0],["1984-06-28",1.247,1.256,1.2201,1.2201,13400.0],["1984-06-29",1.2201,1.265,1.2201,1.265,19200.0],["1984-07-02",1.265,1.2919,1.265,1.274,3600.0],["1984-07-03",1.274,1.2919,1.265,1.2829,3800.0],["1984-07-05",1.274,1.274,1.274,1.274,200.0],["1984-07-06",1.274,1.2829,1.256,1.265,3000.0],["1984-07-09",1.2829,1.3009,1.2829,1.2829,5800.0],["1984-07-10",1.2829,1.3009,1.2829,1.2829,3000.0],["1984-07-11",1.2829,1.2919,1.274,1.2829,2800.0],["1984-07-12",1.2829,1.2829,1.265,1.274,3600.0],["1984-07-13",1.274,1.2919,1.274,1.2829,3200.0],["1984-07-16",1.2829,1.3009,1.274,1.3009,2200.0],["1984-07-17",1.2919,1.2919,1.2919,1.2919,2200.0],["1984-07-18",1.2919,1.2919,1.274,1.2829,16600.0],["1984-07-19",1.2829,1.2829,1.274,1.2829,3400.0],["1984-07-20",1.2829,1.2829,1.265,1.265,3800.0],["1984-07-23",1.274,1.2829,1.274,1.2829,4400.0],["1984-07-24",1.274,1.274,1.274,1.274,600.0],["1984-07-25",1.274,1.2829,1.265,1.2829,4400.0],["1984-07-26",1.2829,1.2829,1.274,1.274,3000.0],["1984-07-27",1.274,1.2829,1.274,1.2829,800.0],["1984-07-30",1.2829,1.2829,1.247,1.265,2600.0],["1984-07-31",1.265,1.2829,1.247,1.265,10400.0],["1984-08-01",1.265,1.3098,1.265,1.2829,14400.0],["1984-08-02",1.2919,1.2919,1.2919,1.2919,29400.0],["1984-08-03",1.2919,1.2919,1.256,1.265,63200.0],["1984-08-06",1.265,1.2829,1.247,1.247,6200.0],["1984-08-07",1.247,1.256,1.2291,1.247,39800.0],["1984-08-08",1.247,1.256,1.2022,1.2201,18800.0],["1984-08-09",1.2201,1.2201,1.2022,1.2201,6800.0],["1984-08-10",1.2201,1.256,1.2112,1.2201,7400.0],["1984-08-13",1.2201,1.2291,1.2022,1.2112,11800.0],["1984-08-14",1.2112,1.2291,1.2022,1.2201,15000.0],["1984-08-15",1.2201,1.256,1.2201,1.2381,9000.0],["1984-08-16",1.2381,1.2381,1.1663,1.1842,15800.0],["1984-08-17",1.1842,1.2022,1.1753,1.2022,33400.0],["1984-08-20",1.2022,1.2022,1.1842,1.1932,10600.0],["1984-08-21",1.1932,1.2112,1.1842,1.1932,33400.0],["1984-08-22",1.2022,1.2201,1.2022,1.2201,7400.0],["1984-08-23",1.2201,1.2201,1.1932,1.2112,4600.0],["1984-08-24",1.2112,1.2291,1.2112,1.2291,8000.0],["1984-08-27",1.2201,1.2201,1.2112,1.2201,7200.0],["1984-08-28",1.2201,1.2291,1.2022,1.2291,5800.0],["1984-08-29",1.2291,1.2291,1.2201,1.2291,9600.0],["1984-08-30",1.2291,1.2291,1.2201,1.2201,7200.0],["1984-08-31",1.2201,1.247,1.2022,1.247,14200.0],["1984-09-04",1.247,1.247,1.2201,1.2201,95400.0],["1984-09-05",1.2201,1.247,1.1932,1.247,88400.0],["1984-09-06",1.247,1.247,1.2291,1.247,13200.0],["1984-09-07",1.247,1.2829,1.2291,1.2829,16800.0],["1984-09-10",1.2829,1.3009,1.2381,1.265,20200.0],["1984-09-11",1.265,1.2829,1.256,1.274,17800.0],["1984-09-12",1.274,1.2829,1.256,1.265,6600.0],["1984-09-13",1.265,1.2919,1.256,1.2919,8000.0],["1984-09-14",1.2919,1.3098,1.2919,1.3009,37000.0],["1984-09-17",1.3278,1.3547,1.3278,1.3547,11600.0],["1984-09-18",1.3547,1.3637,1.3457,1.3547,9000.0],["1984-09-19",1.3726,1.4085,1.3726,1.3906,14000.0],["1984-09-20",1.3996,1.4713,1.3996,1.4713,27000.0],["1984-09-21",1.4713,1.4982,1.4534,1.4713,10600.0],["1984-09-24",1.4713,1.4713,1.4085,1.4265,9000.0],["1984-09-25",1.4265,1.4265,1.4085,1.4085,1600.0],["1984-09-26",1.4085,1.4534,1.3996,1.4265,27800.0],["1984-09-27",1.4265,1.4354,1.4175,1.4175,17600.0],["1984-09-28",1.4175,1.4354,1.3996,1.4265,4200.0],["1984-10-01",1.4265,1.4265,1.3996,1.4265,4800.0],["1984-10-02",1.4265,1.4534,1.4175,1.4354,15200.0],["1984-10-03",1.4354,1.4354,1.4265,1.4265,3000.0],["1984-10-04",1.4265,1.4354,1.4265,1.4265,19600.0],["1984-10-05",1.4265,1.4534,1.4265,1.4444,11800.0],["1984-10-08",1.4354,1.4354,1.4175,1.4175,6000.0],["1984-10-09",1.4175,1.4534,1.4175,1.4534,15200.0],["1984-10-10",1.4534,1.4713,1.4444,1.4624,8200.0],["1984-10-11",1.4624,1.4713,1.4534,1.4624,13400.0],["1984-10-12",1.4624,1.4893,1.4624,1.4713,17200.0],["1984-10-15",1.4713,1.5162,1.4624,1.5072,33800.0],["1984-10-16",1.5072,1.5341,1.5072,1.5162,59600.0],["1984-10-17",1.5162,1.5341,1.5072,1.5072,22600.0],["1984-10-18",1.5072,1.5431,1.5072,1.5431,16600.0],["1984-10-19",1.5431,1.6866,1.5431,1.6328,48400.0],["1984-10-22",1.6328,1.6687,1.6328,1.6687,16800.0],["1984-10-23",1.6687,1.6687,1.6328,1.6328,13000.0],["1984-10-24",1.6328,1.6687,1.6238,1.6508,29400.0],["1984-10-25",1.6508,1.6508,1.6328,1.6328,53200.0],["1984-10-26",1.6328,1.6328,1.6059,1.6149,24600.0],["1984-10-29",1.6149,1.6149,1.6059,1.6059,2400.0],["1984-10-30",1.6059,1.6328,1.6059,1.6239,8000.0],["1984-10-31",1.6238,1.6238,1.5969,1.5969,7400.0],["1984-11-01",1.5969,1.6149,1.5969,1.6149,8600.0],["1984-11-02",1.6149,1.6508,1.6059,1.6508,35200.0],["1984-11-05",1.6508,1.6597,1.6418,1.6597,12400.0],["1984-11-06",1.6597,1.6597,1.6418,1.6597,7200.0],["1984-11-07",1.6597,1.6777,1.6418,1.6418,23400.0],["1984-11-08",1.6418,1.6508,1.6328,1.6418,24600.0],["1984-11-09",1.6418,1.6508,1.6328,1.6418,3200.0],["1984-11-12",1.6418,1.6418,1.6059,1.6059,9200.0],["1984-11-13",1.6059,1.6238,1.5969,1.6059,9600.0],["1984-11-14",1.6059,1.6149,1.588,1.6149,13200.0],["1984-11-15",1.6149,1.6418,1.6149,1.6328,8800.0],["1984-11-16",1.6328,1.6687,1.6328,1.6418,8200.0],["1984-11-19",1.6418,1.6508,1.6238,1.6508,4200.0],["1984-11-20",1.6508,1.6687,1.6328,1.6418,6400.0],["1984-11-21",1.6418,1.6418,1.6149,1.6239,6600.0],["1984-11-23",1.6238,1.6328,1.5969,1.6328,5800.0],["1984-11-26",1.6328,1.6508,1.6149,1.6508,13800.0],["1984-11-27",1.6508,1.6687,1.6508,1.6508,7200.0],["1984-11-28",1.6508,1.6597,1.6508,1.6508,2400.0],["1984-11-29",1.6508,1.6687,1.6508,1.6687,5400.0],["1984-11-30",1.6687,1.6687,1.6508,1.6508,16400.0],["1984-12-03",1.6597,1.6777,1.6597,1.6777,7600.0],["1984-12-04",1.6777,1.6777,1.6508,1.6777,7400.0],["1984-12-05",1.6866,1.7046,1.6866,1.6866,6800.0],["1984-12-06",1.6777,1.6777,1.6777,1.6777,2200.0],["1984-12-07",1.6777,1.6866,1.6687,1.6687,3600.0],["1984-12-10",1.6687,1.6777,1.6597,1.6777,9400.0],["1984-12-11",1.6777,1.6777,1.6508,1.6777,15000.0],["1984-12-12",1.6777,1.6777,1.6597,1.6597,5200.0],["1984-12-13",1.6597,1.6597,1.6328,1.6328,43000.0],["1984-12-14",1.6508,1.6777,1.6508,1.6777,4000.0],["1984-12-17",1.6777,1.7046,1.6597,1.6777,9200.0],["1984-12-18",1.6867,1.7225,1.6867,1.7225,11000.0],["1984-12-19",1.7225,1.7405,1.6956,1.6956,4800.0],["1984-12-20",1.6956,1.6956,1.6777,1.6777,3000.0],["1984-12-21",1.6777,1.7046,1.6777,1.6866,3400.0],["1984-12-24",1.6867,1.6867,1.6597,1.6777,6200.0],["1984-12-26",1.6777,1.6777,1.6687,1.6777,1400.0],["1984-12-27",1.6777,1.6866,1.6687,1.6866,5600.0],["1984-12-28",1.6867,1.7046,1.6777,1.7046,7800.0],["1984-12-31",1.7046,1.7405,1.7046,1.7225,7800.0],["1985-01-02",1.7225,1.7405,1.7136,1.7405,16800.0],["1985-01-03",1.7495,1.7674,1.7495,1.7674,7400.0],["1985-01-04",1.7853,1.8033,1.7853,1.7943,15400.0],["1985-01-07",1.8123,1.8751,1.8123,1.8481,10600.0],["1985-01-08",1.8481,1.8481,1.8123,1.8212,46800.0],["1985-01-09",1.8302,1.8392,1.8302,1.8302,42400.0],["1985-01-10",1.8302,1.8392,1.8212,1.8302,6600.0],["1985-01-11",1.8302,1.8481,1.8302,1.8302,8600.0],["1985-01-14",1.8302,1.8661,1.8302,1.8661,19400.0],["1985-01-15",1.8661,1.9289,1.8661,1.9289,17200.0],["1985-01-16",1.9379,1.9917,1.9379,1.9648,31600.0],["1985-01-17",1.9648,1.9917,1.9558,1.9648,18400.0],["1985-01-18",1.9827,2.0455,1.9827,2.0455,10400.0],["1985-01-21",2.0814,2.1263,2.0814,2.1083,40800.0],["1985-01-22",2.1083,2.1263,2.0814,2.0814,20400.0],["1985-01-23",2.0814,2.0814,1.9468,1.9648,29000.0],["1985-01-24",1.9648,1.9648,1.7943,1.7943,37600.0],["1985-01-25",1.7943,1.7943,1.6597,1.6777,51400.0],["1985-01-28",1.6508,1.6508,1.579,1.588,57200.0],["1985-01-29",1.588,1.7136,1.588,1.7136,26000.0],["1985-01-30",1.7405,1.7943,1.7405,1.7495,39600.0],["1985-01-31",1.7495,1.7764,1.7315,1.7315,11400.0],["1985-02-01",1.7225,1.7225,1.6597,1.6777,28200.0],["1985-02-04",1.6777,1.6956,1.6687,1.6956,16400.0],["1985-02-05",1.6956,1.7136,1.6777,1.6956,8600.0],["1985-02-06",1.6956,1.7046,1.6687,1.6956,13600.0],["1985-02-07",1.6956,1.7315,1.6866,1.7136,7400.0],["1985-02-08",1.7136,1.7405,1.6956,1.7315,9600.0],["1985-02-11",1.7315,1.7674,1.7136,1.7225,11200.0],["1985-02-12",1.7225,1.7674,1.7225,1.7405,13400.0],["1985-02-13",1.7405,1.7674,1.7315,1.7674,7000.0],["1985-02-14",1.7674,1.7853,1.7584,1.7853,11200.0],["1985-02-15",1.7853,1.7853,1.7674,1.7674,6000.0],["1985-02-19",1.7674,1.7853,1.7674,1.7674,5400.0],["1985-02-20",1.7674,1.7853,1.7674,1.7674,12200.0],["1985-02-21",1.7674,1.7764,1.7584,1.7674,1800.0],["1985-02-22",1.7674,1.7853,1.7584,1.7674,8200.0],["1985-02-25",1.7674,1.7764,1.7405,1.7405,10400.0],["1985-02-26",1.7405,1.7495,1.7315,1.7495,1600.0],["1985-02-27",1.7495,1.7674,1.7495,1.7674,12800.0],["1985-02-28",1.7674,1.7674,1.7405,1.7405,6800.0],["1985-03-01",1.7405,1.7674,1.7405,1.7674,6400.0],["1985-03-04",1.7674,1.7674,1.7495,1.7495,3600.0],["1985-03-05",1.7405,1.7405,1.7225,1.7225,14600.0],["1985-03-06",1.7225,1.7495,1.7136,1.7315,16400.0],["1985-03-07",1.7315,1.7405,1.7225,1.7225,7000.0],["1985-03-08",1.7225,1.7405,1.7225,1.7405,3600.0],["1985-03-11",1.7405,1.7495,1.7315,1.7315,5400.0],["1985-03-12",1.7315,1.7405,1.7225,1.7225,6800.0],["1985-03-13",1.7225,1.7405,1.7225,1.7225,2200.0],["1985-03-14",1.7225,1.7225,1.7225,1.7225,600.0],["1985-03-15",1.7225,1.7225,1.7046,1.7046,4800.0],["1985-03-18",1.7046,1.7225,1.7046,1.7046,5800.0],["1985-03-19",1.7136,1.7315,1.7136,1.7315,13200.0],["1985-03-20",1.7405,1.7405,1.7405,1.7405,19600.0],["1985-03-21",1.7405,1.7495,1.7225,1.7495,7200.0],["1985-03-22",1.7494,1.7584,1.7315,1.7405,6000.0],["1985-03-25",1.7405,1.7405,1.7225,1.7225,23200.0],["1985-03-26",1.7225,1.7315,1.7225,1.7225,600.0],["1985-03-27",1.7225,1.7225,1.7136,1.7225,3600.0],["1985-03-28",1.7225,1.7225,1.7046,1.7046,6400.0],["1985-03-29",1.7046,1.7136,1.6866,1.6866,11600.0],["1985-04-01",1.6867,1.7405,1.6867,1.7225,17400.0],["1985-04-02",1.7225,1.7405,1.6956,1.6956,7200.0],["1985-04-03",1.6956,1.7136,1.6866,1.7136,2000.0],["1985-04-04",1.7136,1.7136,1.6777,1.6866,6000.0],["1985-04-08",1.6867,1.7046,1.6687,1.7046,5800.0],["1985-04-09",1.7046,1.7136,1.6777,1.6777,3400.0],["1985-04-10",1.6777,1.6866,1.6687,1.6687,5600.0],["1985-04-11",1.6687,1.6687,1.6508,1.6687,14800.0],["1985-04-12",1.6687,1.6777,1.6687,1.6777,17000.0],["1985-04-15",1.6777,1.6867,1.6597,1.6777,5600.0],["1985-04-16",1.6687,1.6687,1.6508,1.6508,9800.0],["1985-04-17",1.6508,1.6687,1.6418,1.6418,7400.0],["1985-04-18",1.6418,1.6597,1.6418,1.6508,5000.0],["1985-04-19",1.6508,1.6508,1.6238,1.6508,10400.0],["1985-04-22",1.6418,1.6418,1.6149,1.6149,9200.0],["1985-04-23",1.6149,1.6328,1.5969,1.6149,16800.0],["1985-04-24",1.6149,1.6418,1.588,1.588,10000.0],["1985-04-25",1.588,1.5969,1.579,1.579,5800.0],["1985-04-26",1.579,1.588,1.57,1.57,13600.0],["1985-04-29",1.57,1.5969,1.57,1.57,5800.0],["1985-04-30",1.57,1.579,1.561,1.561,11600.0],["1985-05-01",1.561,1.57,1.561,1.561,5400.0],["1985-05-02",1.561,1.561,1.5431,1.5431,6600.0],["1985-05-03",1.5521,1.57,1.5521,1.57,6400.0],["1985-05-06",1.57,1.588,1.57,1.588,19000.0],["1985-05-07",1.588,1.6149,1.57,1.6059,20800.0],["1985-05-08",1.6059,1.6508,1.5969,1.6508,13800.0],["1985-05-09",1.6597,1.6866,1.6597,1.6687,5200.0],["1985-05-10",1.6777,1.7046,1.6777,1.6956,18800.0],["1985-05-13",1.6866,1.6866,1.6687,1.6866,4200.0],["1985-05-14",1.6866,1.7046,1.6777,1.6866,4800.0],["1985-05-15",1.6866,1.6866,1.6418,1.6418,12400.0],["1985-05-16",1.6328,1.6328,1.5969,1.6328,17600.0],["1985-05-17",1.6328,1.6418,1.6328,1.6418,8400.0],["1985-05-20",1.6418,1.6777,1.6418,1.6777,53600.0],["1985-05-21",1.6956,1.7405,1.6956,1.7225,35400.0],["1985-05-22",1.7225,1.7315,1.6866,1.7136,8400.0],["1985-05-23",1.7046,1.7046,1.6956,1.6956,1800.0],["1985-05-24",1.6956,1.6956,1.6777,1.6956,1200.0],["1985-05-28",1.7136,1.7405,1.7136,1.7405,12200.0],["1985-05-29",1.7315,1.7315,1.7046,1.7225,43400.0],["1985-05-30",1.7405,1.7764,1.7405,1.7584,16200.0],["1985-05-31",1.7584,1.7584,1.7315,1.7405,17400.0],["1985-06-03",1.7405,1.7764,1.7315,1.7315,21000.0],["1985-06-04",1.7405,1.7764,1.7405,1.7764,10400.0],["1985-06-05",1.7495,1.7495,1.6956,1.7046,12400.0],["1985-06-06",1.6866,1.6866,1.6687,1.6687,70000.0],["1985-06-07",1.6687,1.6777,1.6508,1.6508,11800.0],["1985-06-10",1.6508,1.6597,1.6418,1.6418,5600.0],["1985-06-11",1.6418,1.6687,1.6418,1.6687,5400.0],["1985-06-12",1.6687,1.6687,1.6418,1.6597,6000.0],["1985-06-13",1.6597,1.6777,1.6328,1.6328,29600.0],["1985-06-14",1.6418,1.6508,1.6418,1.6508,3600.0],["1985-06-17",1.6508,1.6508,1.6328,1.6328,14400.0],["1985-06-18",1.6418,1.6866,1.6418,1.6866,34800.0],["1985-06-19",1.7046,1.7943,1.7046,1.7405,39000.0],["1985-06-20",1.7405,1.7405,1.6867,1.7046,63200.0],["1985-06-21",1.7046,1.7136,1.6777,1.6866,16000.0],["1985-06-24",1.6867,1.7136,1.6867,1.6956,23000.0],["1985-06-25",1.6956,1.7225,1.6956,1.7136,4600.0],["1985-06-26",1.7136,1.7225,1.7046,1.7136,2600.0],["1985-06-27",1.7136,1.7225,1.7046,1.7136,4800.0],["1985-06-28",1.7046,1.7046,1.6867,1.7046,6200.0],["1985-07-01",1.7046,1.7136,1.6866,1.6866,52200.0],["1985-07-02",1.6866,1.7046,1.6866,1.6866,26200.0],["1985-07-03",1.6866,1.7225,1.6418,1.6418,15800.0],["1985-07-05",1.6508,1.6866,1.6508,1.6866,13000.0],["1985-07-08",1.6867,1.6956,1.6418,1.6777,15600.0],["1985-07-09",1.6777,1.6777,1.6328,1.6508,17000.0],["1985-07-10",1.6508,1.6597,1.6328,1.6328,14200.0],["1985-07-11",1.6328,1.6597,1.6328,1.6418,107400.0],["1985-07-12",1.6418,1.6687,1.6328,1.6328,3400.0],["1985-07-15",1.6328,1.6508,1.6149,1.6418,16200.0],["1985-07-16",1.6508,1.7136,1.6508,1.7136,12400.0],["1985-07-17",1.7136,1.7136,1.6956,1.6956,2200.0],["1985-07-18",1.6956,1.7225,1.6867,1.7225,8200.0],["1985-07-19",1.7225,1.7225,1.7046,1.7225,12600.0],["1985-07-22",1.7046,1.7046,1.6687,1.6866,21800.0],["1985-07-23",1.6866,1.7046,1.6777,1.6866,4800.0],["1985-07-24",1.6597,1.6597,1.6418,1.6508,7400.0],["1985-07-25",1.6508,1.6597,1.6418,1.6418,3000.0],["1985-07-26",1.6418,1.6777,1.6418,1.6597,7200.0],["1985-07-29",1.6597,1.6597,1.6418,1.6418,16800.0],["1985-07-30",1.6328,1.6328,1.5969,1.5969,20400.0],["1985-07-31",1.5969,1.6328,1.5969,1.6239,5400.0],["1985-08-01",1.6418,1.6597,1.6418,1.6508,4800.0],["1985-08-02",1.6508,1.6597,1.6508,1.6508,2400.0],["1985-08-05",1.6508,1.6597,1.6238,1.6418,3400.0],["1985-08-06",1.6418,1.6597,1.6238,1.6418,8800.0],["1985-08-07",1.6418,1.6508,1.6239,1.6239,5400.0],["1985-08-08",1.6238,1.6328,1.6149,1.6328,1600.0],["1985-08-09",1.6328,1.6328,1.5969,1.6059,9200.0],["1985-08-12",1.6059,1.6059,1.588,1.588,6400.0],["1985-08-13",1.588,1.6149,1.588,1.5969,4400.0],["1985-08-14",1.5969,1.6059,1.579,1.588,20200.0],["1985-08-15",1.588,1.6149,1.579,1.5969,8200.0],["1985-08-16",1.579,1.579,1.579,1.579,6000.0],["1985-08-19",1.579,1.579,1.561,1.579,4400.0],["1985-08-20",1.579,1.588,1.57,1.57,6000.0],["1985-08-21",1.57,1.57,1.5431,1.57,12200.0],["1985-08-22",1.57,1.579,1.561,1.579,7200.0],["1985-08-23",1.579,1.579,1.5521,1.57,6200.0],["1985-08-26",1.579,1.5969,1.579,1.5969,7600.0],["1985-08-27",1.588,1.588,1.588,1.588,600.0],["1985-08-28",1.588,1.6059,1.588,1.6059,10200.0],["1985-08-29",1.6059,1.6059,1.5969,1.6059,2800.0],["1985-08-30",1.6059,1.6239,1.5969,1.6239,5400.0],["1985-09-03",1.6239,1.6328,1.6149,1.6239,12600.0],["1985-09-04",1.6238,1.6418,1.6059,1.6418,10600.0],["1985-09-05",1.6328,1.6328,1.5969,1.6149,4200.0],["1985-09-06",1.6149,1.6149,1.5969,1.6149,6000.0],["1985-09-09",1.6149,1.6149,1.5969,1.6149,9200.0],["1985-09-10",1.6149,1.6149,1.579,1.6059,14600.0],["1985-09-11",1.6059,1.6059,1.579,1.579,10400.0],["1985-09-12",1.579,1.579,1.5431,1.5431,72200.0],["1985-09-13",1.5431,1.5969,1.5431,1.57,20600.0],["1985-09-16",1.57,1.5969,1.57,1.579,4200.0],["1985-09-17",1.5969,1.6238,1.5969,1.6149,4200.0],["1985-09-18",1.6059,1.6059,1.588,1.588,13200.0],["1985-09-19",1.588,1.6059,1.588,1.5969,46000.0],["1985-09-20",1.5969,1.6149,1.588,1.6059,15600.0],["1985-09-23",1.6059,1.6149,1.588,1.6149,6400.0],["1985-09-24",1.6149,1.6328,1.6149,1.6149,9600.0],["1985-09-25",1.6149,1.6238,1.5969,1.5969,18000.0],["1985-09-26",1.6059,1.6328,1.6059,1.6059,22800.0],["1985-09-30",1.7315,1.7584,1.7315,1.7495,108400.0],["1985-10-01",1.7495,1.7764,1.7495,1.7584,71200.0],["1985-10-02",1.7584,1.7764,1.7495,1.7584,40200.0],["1985-10-03",1.7584,1.7764,1.7584,1.7584,41600.0],["1985-10-04",1.7584,1.7764,1.7495,1.7584,24600.0],["1985-10-07",1.7584,1.7764,1.7584,1.7584,48400.0],["1985-10-08",1.7584,1.7943,1.7584,1.7674,33600.0],["1985-10-09",1.7674,1.8123,1.7584,1.7943,68800.0],["1985-10-10",1.7943,1.8033,1.7764,1.7853,90600.0],["1985-10-11",1.7853,1.8302,1.7853,1.8123,17600.0],["1985-10-14",1.8123,1.8302,1.7943,1.8123,13200.0],["1985-10-15",1.8123,1.8302,1.7853,1.8123,7600.0],["1985-10-16",1.8033,1.8033,1.7853,1.7853,14400.0],["1985-10-17",1.7943,1.8481,1.7943,1.8481,5800.0],["1985-10-18",1.8481,1.8481,1.8212,1.8212,5800.0],["1985-10-21",1.8212,1.8392,1.8212,1.8392,6600.0],["1985-10-22",1.8392,1.8571,1.8392,1.8481,11600.0],["1985-10-23",1.8481,1.8481,1.8392,1.8481,4600.0],["1985-10-24",1.8481,1.8481,1.8302,1.8302,13400.0],["1985-10-25",1.8123,1.8123,1.8033,1.8123,1400.0],["1985-10-28",1.8123,1.8123,1.7943,1.7943,31800.0],["1985-10-29",1.7943,1.8123,1.7943,1.7943,83400.0],["1985-10-30",1.8033,1.8212,1.8033,1.8123,47800.0],["1985-10-31",1.8123,1.8123,1.7943,1.8123,5000.0],["1985-11-01",1.8123,1.8123,1.7943,1.7943,6400.0],["1985-11-04",1.7943,1.8212,1.7943,1.8033,19400.0],["1985-11-05",1.8033,1.8123,1.7853,1.7853,14200.0],["1985-11-06",1.8033,1.8212,1.8033,1.8212,48800.0],["1985-11-07",1.8212,1.8481,1.8033,1.8392,10800.0],["1985-11-08",1.8481,1.8661,1.8481,1.8661,10200.0],["1985-11-11",1.8661,1.9199,1.8661,1.9199,8800.0],["1985-11-12",1.9199,1.9289,1.893,1.9289,18400.0],["1985-11-13",1.9289,1.9468,1.902,1.9109,11400.0],["1985-11-14",1.9109,1.9199,1.902,1.902,6600.0],["1985-11-15",1.902,1.902,1.8751,1.902,7400.0],["1985-11-18",1.902,1.902,1.8751,1.893,17200.0],["1985-11-19",1.902,1.9379,1.902,1.9379,15000.0],["1985-11-20",1.9199,1.9199,1.893,1.893,4000.0],["1985-11-21",1.902,1.9379,1.902,1.9199,10000.0],["1985-11-22",1.9199,1.9558,1.893,1.9558,4400.0],["1985-11-25",1.9558,1.9737,1.9379,1.9379,6800.0],["1985-11-26",1.9379,1.9917,1.9379,1.9917,14000.0],["1985-11-27",1.9917,2.0186,1.9827,2.0096,8000.0],["1985-11-29",2.0096,2.0276,2.0096,2.0276,10600.0],["1985-12-02",2.0276,2.0455,2.0186,2.0365,20000.0],["1985-12-03",2.0365,2.0724,2.0365,2.0724,9800.0],["1985-12-04",2.0635,2.0635,2.0365,2.0545,4800.0],["1985-12-05",2.0365,2.0365,2.0007,2.0186,10600.0],["1985-12-06",2.0096,2.0096,2.0007,2.0007,8600.0],["1985-12-09",2.0007,2.0096,1.9917,2.0096,3200.0],["1985-12-10",2.0096,2.0096,1.9917,1.9917,3000.0],["1985-12-11",1.9917,2.0365,1.9827,2.0365,18000.0],["1985-12-12",2.0365,2.0635,2.0276,2.0276,7200.0],["1985-12-13",2.0455,2.0814,2.0455,2.0724,5800.0],["1985-12-16",2.0724,2.0724,2.0096,2.0545,10800.0],["1985-12-17",2.0545,2.0814,2.0545,2.0635,4400.0],["1985-12-18",2.0635,2.0724,2.0455,2.0455,6600.0],["1985-12-19",2.0455,2.0545,2.0365,2.0365,12200.0],["1985-12-20",2.0455,2.0993,2.0455,2.0993,5400.0],["1985-12-23",2.0993,2.1173,2.0993,2.0993,8200.0],["1985-12-24",2.0904,2.0904,2.0635,2.0635,2800.0],["1985-12-26",2.0635,2.0814,2.0635,2.0814,5400.0],["1985-12-27",2.0814,2.0993,2.0724,2.0993,16200.0],["1985-12-30",2.0993,2.1532,2.0904,2.1532,14200.0],["1985-12-31",2.1532,2.1532,2.1263,2.1442,10000.0],["1986-01-02",2.1442,2.1532,2.1173,2.1173,9400.0],["1986-01-03",2.1173,2.1442,2.1083,2.1263,10200.0],["1986-01-06",2.1263,2.1621,2.1263,2.1442,8000.0],["1986-01-07",2.1442,2.1711,2.1442,2.1532,10600.0],["1986-01-08",2.1532,2.1532,2.1442,2.1532,8600.0],["1986-01-09",2.1263,2.1263,2.0455,2.0724,43800.0],["1986-01-10",2.0724,2.0904,2.0365,2.0455,12600.0],["1986-01-13",2.0455,2.0814,2.0096,2.0635,13400.0],["1986-01-14",2.0724,2.1352,2.0724,2.0814,37800.0],["1986-01-15",2.0814,2.1352,2.0635,2.1352,10000.0],["1986-01-16",2.1352,2.1442,2.1263,2.1263,13800.0],["1986-01-17",2.1352,2.1711,2.1352,2.1442,22600.0],["1986-01-20",2.1442,2.1621,2.1263,2.1621,4400.0],["1986-01-21",2.1621,2.1711,2.1263,2.1263,19000.0],["1986-01-22",2.1263,2.1532,2.1173,2.1173,7800.0],["1986-01-23",2.1263,2.1711,2.1263,2.1532,8800.0],["1986-01-24",2.1711,2.198,2.1711,2.1801,11000.0],["1986-01-27",2.1801,2.1891,2.1621,2.1801,2600.0],["1986-01-28",2.1801,2.1891,2.1532,2.1532,15200.0],["1986-01-29",2.1532,2.1801,2.0904,2.0904,14800.0],["1986-01-30",2.0814,2.0814,2.0455,2.0455,5400.0],["1986-01-31",2.0635,2.1083,2.0635,2.0904,15200.0],["1986-02-03",2.0904,2.1083,2.0814,2.1083,7800.0],["1986-02-04",2.1083,2.1173,2.0993,2.0993,2800.0],["1986-02-05",2.0993,2.1083,2.0545,2.0724,18000.0],["1986-02-06",2.0724,2.1352,2.0724,2.1173,33400.0],["1986-02-07",2.1173,2.1173,2.0904,2.1083,10000.0],["1986-02-10",2.1083,2.1083,2.0814,2.0814,10600.0],["1986-02-11",2.0814,2.0814,2.0096,2.0455,20400.0],["1986-02-12",2.0455,2.0904,2.0365,2.0724,11200.0],["1986-02-13",2.0814,2.1442,2.0814,2.1442,10800.0],["1986-02-14",2.1442,2.1532,2.1263,2.1442,20200.0],["1986-02-18",2.1442,2.1711,2.1442,2.1532,4200.0],["1986-02-19",2.1532,2.1711,2.1532,2.1711,11800.0],["1986-02-20",2.1711,2.1801,2.1621,2.1711,18000.0],["1986-02-21",2.198,2.2249,2.198,2.216,4400.0],["1986-02-24",2.216,2.216,2.1891,2.1891,12200.0],["1986-02-25",2.207,2.2429,2.207,2.2429,8800.0],["1986-02-26",2.2608,2.2967,2.2608,2.2967,11800.0],["1986-02-27",2.2967,2.3685,2.2877,2.3595,9400.0],["1986-02-28",2.3595,2.3685,2.3236,2.3505,16000.0],["1986-03-03",2.3416,2.3416,2.3147,2.3147,3800.0],["1986-03-04",2.3326,2.3595,2.3326,2.3416,9400.0],["1986-03-05",2.2967,2.2967,2.2788,2.2967,2000.0],["1986-03-06",2.2967,2.2967,2.2698,2.2967,6000.0],["1986-03-07",2.2967,2.2967,2.2608,2.2967,11600.0],["1986-03-10",2.2967,2.3416,2.2788,2.3416,10200.0],["1986-03-11",2.3505,2.4313,2.3505,2.4313,13400.0],["1986-03-12",2.4313,2.4941,2.4133,2.4672,11000.0],["1986-03-13",2.4672,2.4672,2.4313,2.4403,8800.0],["1986-03-14",2.4403,2.4582,2.4313,2.4313,2400.0],["1986-03-17",2.4313,2.4313,2.3326,2.3326,13600.0],["1986-03-18",2.3326,2.4133,2.3326,2.3954,14600.0],["1986-03-19",2.3954,2.4223,2.3954,2.4133,6000.0],["1986-03-20",2.4133,2.4133,2.3685,2.3954,7200.0],["1986-03-21",2.3954,2.3954,2.3595,2.3954,16200.0],["1986-03-24",2.4133,2.4313,2.4133,2.4133,11400.0],["1986-03-25",2.4223,2.4313,2.4223,2.4223,7200.0],["1986-03-26",2.4223,2.4582,2.4223,2.4582,42400.0],["1986-03-27",2.4582,2.4851,2.4403,2.4851,10600.0],["1986-03-31",2.4851,2.4851,2.4133,2.4313,9800.0],["1986-04-01",2.4313,2.4582,2.4044,2.4313,13400.0],["1986-04-02",2.4313,2.4313,2.4044,2.4313,13400.0],["1986-04-03",2.4223,2.4223,2.3775,2.3775,7200.0],["1986-04-04",2.3775,2.3864,2.2698,2.2877,32600.0],["1986-04-07",2.2877,2.2877,2.216,2.2608,31800.0],["1986-04-08",2.2698,2.3147,2.2698,2.3147,16200.0],["1986-04-09",2.3326,2.3685,2.3326,2.3416,14800.0],["1986-04-10",2.3416,2.3595,2.3326,2.3595,5200.0],["1986-04-11",2.3685,2.4403,2.3685,2.4044,10000.0],["1986-04-14",2.4223,2.4851,2.4223,2.4761,11800.0],["1986-04-15",2.4761,2.521,2.4761,2.512,18200.0],["1986-04-16",2.5389,2.6197,2.5389,2.6107,24400.0],["1986-04-17",2.6197,2.6556,2.6197,2.6556,22800.0],["1986-04-18",2.6556,2.6735,2.6107,2.6107,14600.0],["1986-04-21",2.6107,2.6556,2.5928,2.6287,13200.0],["1986-04-22",2.6287,2.6556,2.6197,2.6197,5200.0],["1986-04-23",2.6197,2.6556,2.5838,2.6376,23400.0],["1986-04-24",2.6376,2.6556,2.6287,2.6287,2200.0],["1986-04-25",2.6287,2.6376,2.5838,2.6376,14800.0],["1986-04-28",2.6376,2.6556,2.6376,2.6376,6200.0],["1986-04-29",2.6376,2.6376,2.6107,2.6107,2000.0],["1986-04-30",2.6107,2.6107,2.5479,2.5479,8200.0],["1986-05-01",2.5479,2.5569,2.521,2.5389,10800.0],["1986-05-02",2.5389,2.5748,2.521,2.5569,6000.0],["1986-05-05",2.5748,2.5838,2.5748,2.5838,4000.0],["1986-05-06",2.5838,2.6376,2.5838,2.5838,8200.0],["1986-05-07",2.5838,2.5928,2.5659,2.5659,5800.0],["1986-05-08",2.5659,2.5748,2.5389,2.5389,5200.0],["1986-05-09",2.5389,2.5659,2.521,2.5479,3400.0],["1986-05-12",2.5479,2.6017,2.5479,2.5838,14600.0],["1986-05-13",2.5838,2.6376,2.5838,2.6197,14600.0],["1986-05-14",2.6197,2.6735,2.6197,2.6466,11400.0],["1986-05-15",2.6556,2.7363,2.6556,2.7094,16600.0],["1986-05-16",2.6735,2.6735,2.6197,2.6197,19200.0],["1986-05-19",2.6376,2.6556,2.6376,2.6376,7000.0],["1986-05-20",2.6466,2.6645,2.6466,2.6466,5400.0],["1986-05-21",2.6645,2.7184,2.6645,2.6825,6600.0],["1986-05-22",2.6825,2.7094,2.6735,2.7004,6400.0],["1986-05-23",2.7004,2.7004,2.6556,2.6645,9200.0],["1986-05-27",2.6376,2.6376,2.5928,2.6376,12600.0],["1986-05-28",2.6376,2.6645,2.6287,2.6376,15800.0],["1986-05-29",2.6287,2.6287,2.6197,2.6197,5800.0],["1986-05-30",2.6197,2.6556,2.6197,2.6287,10600.0],["1986-06-02",2.6556,2.7094,2.6556,2.7004,11600.0],["1986-06-03",2.7004,2.7004,2.6825,2.6915,8400.0],["1986-06-04",2.6915,2.7004,2.6735,2.7004,3000.0],["1986-06-05",2.6735,2.6735,2.6466,2.6645,7400.0],["1986-06-06",2.6645,2.6825,2.6556,2.6556,4400.0],["1986-06-09",2.6556,2.6825,2.6197,2.6376,14200.0],["1986-06-10",2.6376,2.6556,2.6287,2.6556,5800.0],["1986-06-11",2.6556,2.6735,2.6376,2.6645,8600.0],["1986-06-12",2.6825,2.7004,2.6825,2.7004,1600.0],["1986-06-13",2.7004,2.7273,2.6915,2.7273,5600.0],["1986-06-16",2.7273,2.7453,2.7184,2.7184,3200.0],["1986-06-17",2.7184,2.7184,2.6915,2.6915,3200.0],["1986-06-18",2.7094,2.7094,2.7094,2.7094,1200.0],["1986-06-19",2.7094,2.7094,2.7004,2.7004,2400.0],["1986-06-20",2.7004,2.7184,2.6915,2.6915,21600.0],["1986-06-23",2.6915,2.7273,2.6735,2.6735,7200.0],["1986-06-24",2.6825,2.7184,2.6825,2.7184,9000.0],["1986-06-25",2.7273,2.7273,2.7273,2.7273,4400.0],["1986-06-26",2.7273,2.7453,2.7273,2.7363,8200.0],["1986-06-27",2.7363,2.7543,2.7363,2.7453,4000.0],["1986-06-30",2.7632,2.826,2.7632,2.8171,7800.0],["1986-07-01",2.8171,2.835,2.7991,2.835,10800.0],["1986-07-02",2.835,2.844,2.8171,2.8171,4800.0],["1986-07-03",2.8171,2.853,2.7901,2.835,14200.0],["1986-07-07",2.8171,2.8171,2.8171,2.8171,9400.0],["1986-07-08",2.7902,2.7902,2.7453,2.7453,19400.0],["1986-07-09",2.7453,2.7722,2.7363,2.7632,5200.0],["1986-07-10",2.7632,2.7812,2.7543,2.7722,4600.0],["1986-07-11",2.7812,2.826,2.7812,2.826,7800.0],["1986-07-14",2.826,2.8529,2.8081,2.8081,4200.0],["1986-07-15",2.8081,2.8171,2.7543,2.7543,6000.0],["1986-07-16",2.7543,2.8171,2.7363,2.7991,17200.0],["1986-07-17",2.7991,2.8081,2.7991,2.8081,6600.0],["1986-07-18",2.8081,2.835,2.8081,2.826,4600.0],["1986-07-21",2.826,2.8529,2.826,2.826,4400.0],["1986-07-22",2.826,2.826,2.7991,2.8081,21000.0],["1986-07-23",2.8081,2.826,2.7991,2.7991,4000.0],["1986-07-24",2.7991,2.7991,2.7632,2.7991,15600.0],["1986-07-25",2.7991,2.853,2.7991,2.853,25600.0],["1986-07-28",2.844,2.844,2.7991,2.7991,4400.0],["1986-07-29",2.7812,2.7812,2.7543,2.7722,5000.0],["1986-07-30",2.7722,2.7901,2.7722,2.7901,5200.0],["1986-07-31",2.7722,2.7722,2.7632,2.7632,3600.0],["1986-08-01",2.7632,2.7722,2.7453,2.7453,83400.0],["1986-08-04",2.7453,2.7632,2.7094,2.7363,17000.0],["1986-08-05",2.7363,2.7543,2.7094,2.7094,10000.0],["1986-08-06",2.6825,2.6825,2.6556,2.6735,8000.0],["1986-08-07",2.6735,2.6735,2.6556,2.6556,3000.0],["1986-08-08",2.6556,2.6735,2.5748,2.5838,9400.0],["1986-08-11",2.5928,2.6107,2.5928,2.6107,3200.0],["1986-08-12",2.6017,2.6017,2.521,2.521,26400.0],["1986-08-13",2.521,2.53,2.512,2.512,14000.0],["1986-08-14",2.512,2.5479,2.512,2.5389,10800.0],["1986-08-15",2.5389,2.5659,2.53,2.5569,10600.0],["1986-08-18",2.5748,2.6197,2.5748,2.6017,20600.0],["1986-08-19",2.6107,2.6645,2.6107,2.6197,8800.0],["1986-08-20",2.6197,2.6287,2.6107,2.6287,6800.0],["1986-08-21",2.6287,2.6376,2.6107,2.6376,4000.0],["1986-08-22",2.6376,2.6735,2.6376,2.6376,4600.0],["1986-08-25",2.6287,2.6287,2.6107,2.6107,7600.0],["1986-08-26",2.6197,2.6287,2.6197,2.6287,3600.0],["1986-08-27",2.6287,2.6287,2.6017,2.6107,7800.0],["1986-08-28",2.6107,2.6287,2.6107,2.6107,2600.0],["1986-08-29",2.6107,2.6107,2.5928,2.6107,4200.0],["1986-09-02",2.6107,2.6107,2.5838,2.5838,27000.0],["1986-09-03",2.5838,2.6287,2.5659,2.6197,17000.0],["1986-09-04",2.6197,2.6556,2.6197,2.6556,16400.0],["1986-09-05",2.6287,2.6287,2.6017,2.6287,11000.0],["1986-09-08",2.6197,2.6197,2.5928,2.6017,10400.0],["1986-09-09",2.6017,2.6197,2.5838,2.6197,12600.0],["1986-09-10",2.6197,2.6287,2.6017,2.6197,8600.0],["1986-09-11",2.6197,2.6287,2.5838,2.6017,18600.0],["1986-09-12",2.5838,2.5838,2.512,2.53,27200.0],["1986-09-15",2.53,2.5389,2.5031,2.5031,23000.0],["1986-09-16",2.5031,2.521,2.4941,2.512,15200.0],["1986-09-17",2.512,2.512,2.5031,2.5031,2600.0],["1986-09-18",2.5031,2.5031,2.4223,2.4223,11400.0],["1986-09-19",2.4223,2.4582,2.3864,2.4492,5600.0],["1986-09-22",2.4761,2.5031,2.4761,2.5031,4600.0],["1986-09-23",2.512,2.512,2.512,2.512,12000.0],["1986-09-24",2.512,2.5569,2.512,2.512,25800.0],["1986-09-25",2.512,2.521,2.512,2.521,4200.0],["1986-09-26",2.521,2.521,2.521,2.521,2800.0],["1986-09-29",2.521,2.53,2.512,2.521,5200.0],["1986-09-30",2.521,2.5389,2.521,2.521,4200.0],["1986-10-01",2.521,2.5569,2.512,2.512,21200.0],["1986-10-02",2.521,2.53,2.521,2.521,1600.0],["1986-10-03",2.521,2.521,2.521,2.521,400.0],["1986-10-06",2.521,2.5389,2.521,2.5389,7800.0],["1986-10-07",2.521,2.521,2.4941,2.512,18000.0],["1986-10-08",2.512,2.512,2.5031,2.5031,12400.0],["1986-10-09",2.512,2.53,2.512,2.512,7200.0],["1986-10-10",2.512,2.512,2.512,2.512,1600.0],["1986-10-13",2.521,2.53,2.521,2.521,2800.0],["1986-10-14",2.521,2.5479,2.512,2.512,8800.0],["1986-10-15",2.512,2.53,2.4672,2.4761,11600.0],["1986-10-16",2.4582,2.4582,2.4582,2.4582,4200.0],["1986-10-17",2.4582,2.4672,2.4313,2.4582,46600.0],["1986-10-20",2.4492,2.4492,2.4223,2.4223,10400.0],["1986-10-21",2.4403,2.4851,2.4403,2.4582,14600.0],["1986-10-22",2.4582,2.4761,2.4582,2.4582,6600.0],["1986-10-23",2.4582,2.4761,2.4403,2.4761,7400.0],["1986-10-24",2.4672,2.4672,2.4223,2.4403,4000.0],["1986-10-27",2.4403,2.4582,2.3864,2.4582,7800.0],["1986-10-28",2.4582,2.4941,2.4492,2.4851,11200.0],["1986-10-29",2.4851,2.5031,2.4761,2.5031,15600.0],["1986-10-30",2.5031,2.512,2.4941,2.512,5800.0],["1986-10-31",2.512,2.53,2.4941,2.53,7200.0],["1986-11-03",2.53,2.5748,2.53,2.5748,6400.0],["1986-11-04",2.5748,2.6107,2.5569,2.6017,24400.0],["1986-11-05",2.6017,2.6376,2.5928,2.6376,2400.0],["1986-11-06",2.6376,2.6376,2.6107,2.6287,6600.0],["1986-11-07",2.6287,2.6376,2.6107,2.6197,7600.0],["1986-11-10",2.6197,2.6915,2.6017,2.6825,8800.0],["1986-11-11",2.6735,2.6735,2.6645,2.6645,800.0],["1986-11-12",2.6645,2.6735,2.6556,2.6556,3800.0],["1986-11-13",2.6556,2.6735,2.6376,2.6376,11200.0],["1986-11-14",2.6376,2.6735,2.6376,2.6735,12000.0],["1986-11-17",2.6735,2.6825,2.6645,2.6645,3800.0],["1986-11-18",2.6645,2.7184,2.6645,2.6735,13400.0],["1986-11-19",2.6735,2.6735,2.6376,2.6556,12200.0],["1986-11-20",2.6556,2.7184,2.6466,2.7184,8600.0],["1986-11-21",2.7184,2.7184,2.6915,2.7094,7400.0],["1986-11-24",2.7094,2.7184,2.6915,2.6915,5400.0],["1986-11-25",2.6915,2.6915,2.6735,2.6915,10000.0],["1986-11-26",2.6915,2.7184,2.6735,2.6915,13800.0],["1986-11-28",2.6915,2.7184,2.6825,2.6825,3000.0],["1986-12-01",2.6915,2.7094,2.6915,2.7004,6200.0],["1986-12-02",2.7094,2.7453,2.7094,2.7453,17000.0],["1986-12-03",2.7453,2.7543,2.7274,2.7453,12800.0],["1986-12-04",2.7363,2.7363,2.7273,2.7273,3000.0],["1986-12-05",2.7201,2.7201,2.6655,2.6655,5400.0],["1986-12-08",2.6655,2.6928,2.6564,2.6564,17000.0],["1986-12-09",2.6564,2.6837,2.6382,2.6837,11200.0],["1986-12-10",2.6837,2.7201,2.6655,2.7201,13400.0],["1986-12-11",2.7201,2.7292,2.6655,2.6837,20600.0],["1986-12-12",2.6837,2.6928,2.6564,2.6655,3600.0],["1986-12-15",2.6291,2.6291,2.5927,2.6291,14400.0],["1986-12-16",2.6473,2.6928,2.6473,2.6473,16400.0],["1986-12-17",2.6473,2.6837,2.6382,2.6382,13600.0],["1986-12-18",2.6382,2.6655,2.5745,2.5927,43000.0],["1986-12-19",2.5927,2.62,2.5836,2.62,26800.0],["1986-12-22",2.62,2.62,2.5836,2.62,19800.0],["1986-12-23",2.62,2.6382,2.62,2.62,24200.0],["1986-12-24",2.62,2.6382,2.6109,2.62,12800.0],["1986-12-26",2.62,2.6473,2.6109,2.6473,3800.0],["1986-12-29",2.6473,2.6564,2.6382,2.6473,12200.0],["1986-12-30",2.6473,2.6564,2.6018,2.6018,9200.0],["1986-12-31",2.6109,2.6564,2.6109,2.62,23000.0],["1987-01-02",2.62,2.6564,2.6109,2.6564,4000.0],["1987-01-05",2.6746,2.7656,2.6746,2.7656,21000.0],["1987-01-06",2.7656,2.7928,2.7474,2.7565,8200.0],["1987-01-07",2.7747,2.8019,2.7747,2.7928,3800.0],["1987-01-08",2.811,2.8747,2.811,2.8474,10200.0],["1987-01-09",2.8474,2.8565,2.8292,2.8565,3400.0],["1987-01-12",2.8565,2.8747,2.8383,2.8656,8400.0],["1987-01-13",2.8838,2.9111,2.8838,2.8838,10200.0],["1987-01-14",2.8838,2.902,2.8838,2.8838,3200.0],["1987-01-15",2.8838,2.9475,2.8747,2.9475,62000.0],["1987-01-16",2.9475,2.9475,2.902,2.9111,14200.0],["1987-01-19",2.9111,2.9202,2.8838,2.8929,7200.0],["1987-01-20",2.8929,2.8929,2.811,2.8292,13400.0],["1987-01-21",2.8292,2.8383,2.8019,2.811,15800.0],["1987-01-22",2.811,2.8292,2.7747,2.8292,9600.0],["1987-01-23",2.8292,2.8747,2.8019,2.8383,23200.0],["1987-01-26",2.8383,2.8656,2.8292,2.8474,10600.0],["1987-01-27",2.8292,2.8292,2.8019,2.8019,2600.0],["1987-01-28",2.8019,2.8201,2.7656,2.7656,13600.0],["1987-01-29",2.7656,2.7656,2.6382,2.6564,102400.0],["1987-01-30",2.6564,2.6746,2.5836,2.6746,19000.0],["1987-02-02",2.6746,2.6746,2.6018,2.62,11600.0],["1987-02-03",2.62,2.711,2.6018,2.7019,29800.0],["1987-02-04",2.7019,2.711,2.6746,2.711,15000.0],["1987-02-05",2.6928,2.6928,2.62,2.6746,29400.0],["1987-02-06",2.6655,2.6655,2.6473,2.6473,7200.0],["1987-02-09",2.6473,2.6473,2.6018,2.6018,9000.0],["1987-02-10",2.6018,2.6382,2.5563,2.6382,44600.0],["1987-02-11",2.6382,2.6382,2.62,2.6291,3000.0],["1987-02-12",2.6291,2.6473,2.6109,2.6109,22800.0],["1987-02-13",2.6109,2.6382,2.5654,2.6109,17200.0],["1987-02-17",2.6291,2.6564,2.6291,2.6382,6200.0],["1987-02-18",2.6382,2.6655,2.62,2.62,14000.0],["1987-02-19",2.62,2.6746,2.6109,2.6746,26600.0],["1987-02-20",2.6746,2.7201,2.6746,2.7201,2400.0],["1987-02-23",2.7019,2.7019,2.6655,2.6746,8000.0],["1987-02-24",2.6746,2.6928,2.6746,2.6928,2200.0],["1987-02-25",2.6928,2.6928,2.6564,2.6746,35400.0],["1987-02-26",2.6746,2.6746,2.6564,2.6655,3400.0],["1987-02-27",2.6655,2.6928,2.6655,2.6928,5600.0],["1987-03-02",2.6928,2.7292,2.6928,2.7292,8000.0],["1987-03-03",2.7292,2.7383,2.7201,2.7383,1800.0],["1987-03-04",2.7474,2.7838,2.7474,2.7838,4200.0],["1987-03-05",2.7671,2.7671,2.7395,2.7395,37400.0],["1987-03-06",2.7303,2.7303,2.6934,2.7026,59400.0],["1987-03-09",2.7026,2.7303,2.6934,2.7026,3800.0],["1987-03-10",2.7026,2.7303,2.6934,2.6934,23000.0],["1987-03-11",2.6934,2.7026,2.6841,2.7026,9600.0],["1987-03-12",2.7026,2.721,2.6934,2.7026,9200.0],["1987-03-13",2.7026,2.721,2.6934,2.6934,9800.0],["1987-03-16",2.6934,2.6934,2.6749,2.6934,20600.0],["1987-03-17",2.6934,2.7118,2.6934,2.7026,1600.0],["1987-03-18",2.7118,2.7118,2.7118,2.7118,1200.0],["1987-03-19",2.7026,2.7026,2.6749,2.6749,9000.0],["1987-03-20",2.6749,2.6841,2.6565,2.6841,27200.0],["1987-03-23",2.6841,2.6934,2.6657,2.6749,5600.0],["1987-03-24",2.6749,2.7026,2.6288,2.7026,26600.0],["1987-03-25",2.7026,2.7118,2.6841,2.6934,2000.0],["1987-03-26",2.7118,2.7395,2.7118,2.7395,6800.0],["1987-03-27",2.7395,2.7579,2.7395,2.7395,4800.0],["1987-03-30",2.7303,2.7303,2.6565,2.7026,43800.0],["1987-03-31",2.7026,2.7856,2.7026,2.7856,16200.0],["1987-04-01",2.7671,2.7671,2.7487,2.7487,10400.0],["1987-04-02",2.7487,2.7671,2.7487,2.7579,5000.0],["1987-04-03",2.7579,2.7764,2.7579,2.7764,6200.0],["1987-04-06",2.7764,2.7948,2.7395,2.7764,59800.0],["1987-04-07",2.7671,2.7671,2.7487,2.7671,6400.0],["1987-04-08",2.7671,2.7948,2.7579,2.7948,14600.0],["1987-04-09",2.7764,2.7764,2.7671,2.7671,4800.0],["1987-04-10",2.7671,2.7764,2.7487,2.7764,14400.0],["1987-04-13",2.7671,2.7671,2.7487,2.7579,37200.0],["1987-04-14",2.7395,2.7395,2.5827,2.5827,15800.0],["1987-04-15",2.5827,2.6011,2.5642,2.5827,6400.0],["1987-04-16",2.5827,2.5827,2.5458,2.555,2400.0],["1987-04-20",2.555,2.5642,2.5181,2.5181,18600.0],["1987-04-21",2.4997,2.4997,2.4628,2.4628,3400.0],["1987-04-22",2.4628,2.4997,2.4628,2.4812,3600.0],["1987-04-23",2.4812,2.5366,2.4812,2.5366,22400.0],["1987-04-24",2.5366,2.5734,2.4904,2.4904,14000.0],["1987-04-27",2.4904,2.4904,2.4166,2.4166,8800.0],["1987-04-28",2.4166,2.4904,2.4074,2.4904,6200.0],["1987-04-29",2.4812,2.4812,2.472,2.472,800.0],["1987-04-30",2.472,2.4997,2.4628,2.4812,7200.0],["1987-05-01",2.4812,2.4904,2.472,2.4812,1400.0],["1987-05-04",2.472,2.472,2.4535,2.4535,4800.0],["1987-05-05",2.4535,2.4812,2.4535,2.4812,1400.0],["1987-05-06",2.472,2.472,2.4535,2.4535,2800.0],["1987-05-07",2.4535,2.4628,2.4443,2.4535,2400.0],["1987-05-08",2.4535,2.472,2.4535,2.472,1800.0],["1987-05-11",2.472,2.472,2.4443,2.4443,3800.0],["1987-05-12",2.4443,2.472,2.4351,2.472,3200.0],["1987-05-13",2.472,2.472,2.4535,2.4535,9400.0],["1987-05-14",2.4535,2.4628,2.4535,2.4535,8200.0],["1987-05-15",2.4443,2.4443,2.4351,2.4351,4000.0],["1987-05-18",2.4351,2.4351,2.4074,2.4074,9000.0],["1987-05-19",2.4074,2.4166,2.3613,2.3613,6600.0],["1987-05-20",2.3613,2.3797,2.3613,2.3613,2600.0],["1987-05-21",2.3613,2.3613,2.3429,2.3521,6000.0],["1987-05-22",2.3521,2.3613,2.3429,2.3613,1600.0],["1987-05-26",2.3613,2.4166,2.3613,2.4166,8400.0],["1987-05-27",2.4166,2.4166,2.389,2.4166,3800.0],["1987-05-28",2.3982,2.3982,2.3336,2.3336,7800.0],["1987-05-29",2.3336,2.3705,2.3244,2.3705,19800.0],["1987-06-01",2.3705,2.389,2.3613,2.3613,8600.0],["1987-06-02",2.3613,2.3613,2.3521,2.3521,4600.0],["1987-06-03",2.3521,2.3613,2.3429,2.3521,2600.0],["1987-06-04",2.3521,2.3705,2.3521,2.3705,50600.0],["1987-06-05",2.4099,2.4474,2.3818,2.4474,10200.0],["1987-06-08",2.4474,2.4662,2.4193,2.4662,16800.0],["1987-06-09",2.4662,2.4662,2.4193,2.4193,14600.0],["1987-06-10",2.4005,2.4005,2.363,2.3912,15600.0],["1987-06-11",2.3912,2.3912,2.363,2.363,11600.0],["1987-06-12",2.363,2.4005,2.3349,2.3818,10000.0],["1987-06-15",2.3818,2.3818,2.363,2.3724,14200.0],["1987-06-16",2.3724,2.3912,2.3536,2.363,15600.0],["1987-06-17",2.363,2.4005,2.3536,2.3536,27200.0],["1987-06-18",2.3536,2.3818,2.3536,2.3818,6400.0],["1987-06-19",2.3818,2.3912,2.3536,2.3912,17200.0],["1987-06-22",2.3912,2.4287,2.3724,2.4099,7800.0],["1987-06-23",2.4005,2.4005,2.3536,2.3536,16200.0],["1987-06-24",2.363,2.3818,2.363,2.3818,32000.0],["1987-06-25",2.3818,2.3818,2.363,2.3818,11600.0],["1987-06-26",2.3818,2.3912,2.3724,2.3818,3200.0],["1987-06-29",2.3818,2.3818,2.363,2.3818,3800.0],["1987-06-30",2.3818,2.3818,2.3161,2.3349,20600.0],["1987-07-01",2.3349,2.3443,2.3349,2.3443,10600.0],["1987-07-02",2.3443,2.3443,2.3255,2.3443,6600.0],["1987-07-06",2.3443,2.3443,2.3161,2.3349,17000.0],["1987-07-07",2.3349,2.363,2.3349,2.3443,42400.0],["1987-07-08",2.3443,2.363,2.3349,2.363,4200.0],["1987-07-09",2.363,2.4099,2.363,2.3912,7200.0],["1987-07-10",2.3912,2.4099,2.3724,2.4005,6600.0],["1987-07-13",2.4287,2.4755,2.4287,2.4755,16000.0],["1987-07-14",2.4755,2.4755,2.4474,2.4662,5400.0],["1987-07-15",2.4662,2.4755,2.4193,2.4287,7200.0],["1987-07-16",2.4287,2.4287,2.4099,2.4287,5800.0],["1987-07-17",2.4099,2.4099,2.3818,2.4005,8800.0],["1987-07-20",2.4005,2.4005,2.363,2.3912,5000.0],["1987-07-21",2.3818,2.3818,2.3349,2.3536,10200.0],["1987-07-22",2.3255,2.3255,2.3068,2.3068,65000.0],["1987-07-23",2.3068,2.3255,2.2974,2.3255,7200.0],["1987-07-24",2.3255,2.3443,2.3068,2.3255,8600.0],["1987-07-27",2.3255,2.3536,2.3255,2.3536,2400.0],["1987-07-28",2.3443,2.3443,2.3161,2.3349,14400.0],["1987-07-29",2.3349,2.3536,2.3068,2.3068,9600.0],["1987-07-30",2.3068,2.3349,2.2974,2.3349,8000.0],["1987-07-31",2.3536,2.3818,2.3536,2.3536,9200.0],["1987-08-03",2.3536,2.3818,2.3536,2.3818,3800.0],["1987-08-04",2.3818,2.3912,2.3349,2.363,5000.0],["1987-08-05",2.363,2.3724,2.3349,2.3349,9800.0],["1987-08-06",2.3349,2.3536,2.3349,2.3349,3000.0],["1987-08-07",2.3443,2.363,2.3443,2.363,5400.0],["1987-08-10",2.363,2.3912,2.3536,2.3818,9000.0],["1987-08-11",2.3818,2.4005,2.3443,2.3443,10800.0],["1987-08-12",2.3443,2.3536,2.2974,2.3255,17200.0],["1987-08-13",2.3255,2.363,2.3068,2.363,8600.0],["1987-08-14",2.363,2.3724,2.3255,2.3536,11800.0],["1987-08-17",2.3536,2.3912,2.3536,2.3912,16000.0],["1987-08-18",2.3912,2.4099,2.3818,2.4005,11000.0],["1987-08-19",2.4005,2.4005,2.363,2.3818,13800.0],["1987-08-20",2.3818,2.3912,2.3536,2.3536,8000.0],["1987-08-21",2.3536,2.3818,2.3536,2.363,4000.0],["1987-08-24",2.363,2.3818,2.3443,2.3443,6000.0],["1987-08-25",2.3443,2.3724,2.3443,2.3536,41800.0],["1987-08-26",2.3536,2.3724,2.3443,2.3443,8000.0],["1987-08-27",2.3443,2.363,2.3349,2.3536,7000.0],["1987-08-28",2.3536,2.363,2.3349,2.3443,1800.0],["1987-08-31",2.3443,2.363,2.3255,2.363,15400.0],["1987-09-01",2.363,2.3912,2.3443,2.3443,8600.0],["1987-09-02",2.3536,2.3818,2.3536,2.3536,7600.0],["1987-09-03",2.3536,2.363,2.3536,2.3536,11600.0],["1987-09-04",2.3651,2.3651,2.3365,2.346,8000.0],["1987-09-08",2.3269,2.3269,2.2793,2.2888,11000.0],["1987-09-09",2.2983,2.346,2.2983,2.3269,13800.0],["1987-09-10",2.3269,2.346,2.3079,2.3269,9400.0],["1987-09-11",2.3269,2.3842,2.3269,2.3842,9800.0],["1987-09-14",2.3842,2.4223,2.3746,2.3746,7200.0],["1987-09-15",2.3746,2.3937,2.3651,2.3842,16600.0],["1987-09-16",2.3842,2.4318,2.3556,2.4318,11800.0],["1987-09-17",2.4318,2.4318,2.3651,2.3746,7600.0],["1987-09-18",2.3651,2.3651,2.3365,2.3365,16200.0],["1987-09-21",2.3365,2.3556,2.2983,2.2983,7200.0],["1987-09-22",2.3174,2.3556,2.3174,2.3556,19000.0],["1987-09-23",2.3556,2.4605,2.346,2.4605,22800.0],["1987-09-24",2.4605,2.47,2.4414,2.4414,5600.0],["1987-09-25",2.4509,2.4509,2.4509,2.4509,13200.0],["1987-09-28",2.4605,2.4795,2.4605,2.4795,11800.0],["1987-09-29",2.4795,2.4986,2.4795,2.4795,8800.0],["1987-09-30",2.4795,2.5081,2.4795,2.4986,10600.0],["1987-10-01",2.4795,2.4795,2.4509,2.4509,4600.0],["1987-10-02",2.4605,2.4891,2.4605,2.47,2800.0],["1987-10-05",2.47,2.5081,2.47,2.5081,7400.0],["1987-10-06",2.4891,2.4891,2.4891,2.4891,5200.0],["1987-10-07",2.4891,2.4986,2.4414,2.4414,8000.0],["1987-10-08",2.4414,2.4605,2.4414,2.4605,6400.0],["1987-10-09",2.4605,2.47,2.4414,2.4414,12600.0],["1987-10-12",2.4414,2.4414,2.3842,2.3842,3200.0],["1987-10-13",2.3842,2.4128,2.3556,2.3556,13800.0],["1987-10-14",2.3556,2.3651,2.3269,2.3651,19200.0],["1987-10-15",2.3651,2.3746,2.3174,2.3556,14800.0],["1987-10-16",2.3556,2.3842,2.3365,2.3556,16600.0],["1987-10-19",2.3556,2.3651,2.3079,2.3079,43800.0],["1987-10-20",2.2316,2.2316,2.1362,2.1744,53000.0],["1987-10-21",2.203,2.3079,2.203,2.2697,10600.0],["1987-10-22",2.2697,2.2888,2.2506,2.2697,3800.0],["1987-10-23",2.2697,2.2888,2.2506,2.2506,6000.0],["1987-10-26",2.2506,2.2793,2.1934,2.1934,11600.0],["1987-10-27",2.1839,2.1839,2.0981,2.1267,12200.0],["1987-10-28",2.1267,2.1553,2.079,2.1362,9800.0],["1987-10-29",2.1362,2.1457,2.079,2.1171,19600.0],["1987-10-30",2.1457,2.203,2.1457,2.203,9000.0],["1987-11-02",2.203,2.2888,2.1934,2.1934,29400.0],["1987-11-03",2.1934,2.1934,2.1457,2.1457,10600.0],["1987-11-04",2.1457,2.1744,2.1457,2.1553,4400.0],["1987-11-05",2.1934,2.1934,2.1744,2.1744,4800.0],["1987-11-06",2.1744,2.1744,2.1171,2.1171,14400.0],["1987-11-09",2.1076,2.1267,1.9836,1.9932,32600.0],["1987-11-10",2.0027,2.0504,2.0027,2.0504,6400.0],["1987-11-11",2.0599,2.0885,2.0408,2.0885,26000.0],["1987-11-12",2.0981,2.1171,2.079,2.0981,2400.0],["1987-11-13",2.1171,2.1362,2.0981,2.1076,3000.0],["1987-11-16",2.0981,2.1744,2.079,2.1744,9600.0],["1987-11-17",2.1744,2.1744,2.0599,2.0599,7800.0],["1987-11-18",2.079,2.1171,2.079,2.1171,4000.0],["1987-11-19",2.1171,2.1362,2.0599,2.0599,8600.0],["1987-11-20",2.079,2.1362,2.079,2.1362,6000.0],["1987-11-23",2.1171,2.1839,2.079,2.1457,8000.0],["1987-11-24",2.1648,2.1934,2.1648,2.1744,11600.0],["1987-11-25",2.1934,2.1934,2.1744,2.1744,8200.0],["1987-11-27",2.1934,2.203,2.1744,2.1744,8200.0],["1987-11-30",2.1648,2.1648,2.1171,2.1553,6600.0],["1987-12-01",2.1648,2.1744,2.1362,2.1362,7200.0],["1987-12-02",2.1267,2.1362,2.1267,2.1362,3200.0],["1987-12-03",2.1553,2.1553,2.1267,2.1267,3400.0],["1987-12-04",2.1362,2.1457,2.1267,2.1457,3600.0],["1987-12-07",2.1399,2.1983,2.1399,2.1399,12200.0],["1987-12-08",2.1788,2.1983,2.1788,2.1983,4800.0],["1987-12-09",2.1983,2.2372,2.1788,2.2275,11800.0],["1987-12-10",2.208,2.2275,2.1983,2.1983,3200.0],["1987-12-11",2.2275,2.2275,2.1594,2.1594,4400.0],["1987-12-14",2.1399,2.1496,2.0524,2.0815,82000.0],["1987-12-15",2.101,2.1302,2.0718,2.101,24800.0],["1987-12-16",2.1107,2.1107,2.0913,2.1107,5600.0],["1987-12-17",2.101,2.1399,2.101,2.1399,13200.0],["1987-12-18",2.1399,2.1983,2.1205,2.1983,26400.0],["1987-12-21",2.2177,2.2469,2.2177,2.2469,4800.0],["1987-12-22",2.2275,2.2372,2.1983,2.208,13600.0],["1987-12-23",2.2275,2.2372,2.1983,2.2177,12800.0],["1987-12-24",2.208,2.2275,2.208,2.208,3800.0],["1987-12-28",2.1983,2.2275,2.1983,2.208,8600.0],["1987-12-29",2.1983,2.208,2.1788,2.1788,9600.0],["1987-12-30",2.208,2.2177,2.1788,2.1983,9000.0],["1987-12-31",2.1885,2.208,2.1691,2.1885,21600.0],["1988-01-04",2.208,2.2469,2.1983,2.2275,10800.0],["1988-01-05",2.2566,2.2664,2.2372,2.2664,7800.0],["1988-01-06",2.2858,2.315,2.2858,2.315,4800.0],["1988-01-07",2.2955,2.3247,2.2955,2.2955,4600.0],["1988-01-08",2.315,2.315,2.2566,2.2566,13000.0],["1988-01-11",2.2469,2.2761,2.2469,2.2566,9800.0],["1988-01-12",2.2469,2.2858,2.2469,2.2469,7400.0],["1988-01-13",2.2664,2.2664,2.2566,2.2566,600.0],["1988-01-14",2.2566,2.2566,2.2566,2.2566,1000.0],["1988-01-15",2.2858,2.2858,2.1983,2.1983,36000.0],["1988-01-18",2.1983,2.1983,2.1983,2.1983,2400.0],["1988-01-19",2.2177,2.2469,2.2177,2.2177,7000.0],["1988-01-20",2.1983,2.2177,2.1788,2.1788,6800.0],["1988-01-21",2.1788,2.1885,2.1399,2.1885,5400.0],["1988-01-22",2.1594,2.1691,2.1594,2.1691,8400.0],["1988-01-25",2.1399,2.1691,2.1399,2.1691,15400.0],["1988-01-26",2.1788,2.1788,2.1594,2.1594,2800.0],["1988-01-27",2.1594,2.1594,2.1594,2.1594,3000.0],["1988-01-28",2.1691,2.1788,2.1691,2.1788,15400.0],["1988-01-29",2.1788,2.1788,2.1788,2.1788,5000.0],["1988-02-01",2.1594,2.1691,2.1496,2.1594,10400.0],["1988-02-02",2.1788,2.1788,2.1594,2.1594,9000.0],["1988-02-03",2.1594,2.1788,2.1594,2.1788,8800.0],["1988-02-04",2.1788,2.1788,2.1691,2.1691,3200.0],["1988-02-05",2.1885,2.208,2.1788,2.208,13400.0],["1988-02-08",2.208,2.208,2.1885,2.1983,2400.0],["1988-02-09",2.1788,2.1983,2.1788,2.1983,1800.0],["1988-02-10",2.1788,2.1983,2.1788,2.1885,6400.0],["1988-02-11",2.1983,2.1983,2.1885,2.1983,7800.0],["1988-02-12",2.1885,2.1983,2.1885,2.1983,9000.0],["1988-02-16",2.1885,2.1983,2.1885,2.1885,9200.0],["1988-02-17",2.1788,2.208,2.1788,2.208,8200.0],["1988-02-18",2.1885,2.1983,2.1496,2.1496,12800.0],["1988-02-19",2.1496,2.1983,2.1496,2.1885,2800.0],["1988-02-22",2.208,2.2275,2.1983,2.2275,15200.0],["1988-02-23",2.2372,2.2858,2.2372,2.2469,29200.0],["1988-02-24",2.2372,2.2469,2.208,2.2177,4800.0],["1988-02-25",2.2177,2.2469,2.2177,2.2372,4800.0],["1988-02-26",2.2177,2.2566,2.2177,2.2566,2800.0],["1988-02-29",2.2566,2.3053,2.2566,2.2955,17200.0],["1988-03-01",2.2858,2.2858,2.2566,2.2858,7800.0],["1988-03-02",2.2761,2.3247,2.2761,2.315,32800.0],["1988-03-03",2.3053,2.3636,2.3053,2.3442,17000.0],["1988-03-04",2.3442,2.3636,2.3344,2.3344,7600.0],["1988-03-07",2.3285,2.3384,2.3087,2.3384,2200.0],["1988-03-08",2.3186,2.3384,2.3186,2.3186,10400.0],["1988-03-09",2.3483,2.3483,2.3186,2.3186,13000.0],["1988-03-10",2.3285,2.3384,2.3285,2.3384,6000.0],["1988-03-11",2.3582,2.3582,2.3483,2.3582,3800.0],["1988-03-14",2.3483,2.3681,2.3483,2.3483,20000.0],["1988-03-15",2.3483,2.3483,2.3384,2.3384,23400.0],["1988-03-16",2.3483,2.3483,2.3285,2.3384,18400.0],["1988-03-17",2.3285,2.3384,2.3285,2.3384,5800.0],["1988-03-18",2.3384,2.378,2.3384,2.3384,61200.0],["1988-03-21",2.3285,2.3384,2.3087,2.3087,6600.0],["1988-03-22",2.3186,2.3186,2.2988,2.3186,3800.0],["1988-03-23",2.2988,2.3186,2.2988,2.3186,7400.0],["1988-03-24",2.3186,2.3186,2.2889,2.2988,60600.0],["1988-03-25",2.2889,2.2988,2.279,2.279,2400.0],["1988-03-28",2.2889,2.2988,2.279,2.2889,4200.0],["1988-03-29",2.3087,2.3087,2.2988,2.3087,18600.0],["1988-03-30",2.2988,2.3285,2.2988,2.3186,10200.0],["1988-03-31",2.3087,2.3384,2.3087,2.3384,7000.0],["1988-04-04",2.3582,2.378,2.3582,2.378,15800.0],["1988-04-05",2.378,2.378,2.3681,2.3681,6800.0],["1988-04-06",2.388,2.4969,2.388,2.4771,29800.0],["1988-04-07",2.4672,2.4672,2.4177,2.4177,22400.0],["1988-04-08",2.4276,2.4573,2.4177,2.4573,9000.0],["1988-04-11",2.4375,2.4573,2.4375,2.4573,3200.0],["1988-04-12",2.4375,2.4771,2.4375,2.4573,8800.0],["1988-04-13",2.4573,2.4573,2.4177,2.4276,3200.0],["1988-04-14",2.4177,2.4177,2.388,2.388,1200.0],["1988-04-15",2.378,2.4078,2.378,2.378,9400.0],["1988-04-18",2.388,2.388,2.388,2.388,1400.0],["1988-04-19",2.3979,2.4078,2.3979,2.3979,8800.0],["1988-04-20",2.388,2.3979,2.3582,2.3582,9400.0],["1988-04-21",2.3483,2.3681,2.3384,2.3384,3200.0],["1988-04-22",2.3285,2.3483,2.3186,2.3384,7200.0],["1988-04-25",2.3285,2.3483,2.3087,2.3087,11000.0],["1988-04-26",2.3285,2.3384,2.3186,2.3186,2200.0],["1988-04-27",2.3285,2.3285,2.3285,2.3285,400.0],["1988-04-28",2.3087,2.3285,2.3087,2.3186,1400.0],["1988-04-29",2.3186,2.3384,2.2988,2.3384,6600.0],["1988-05-02",2.3483,2.3582,2.3285,2.3384,7800.0],["1988-05-03",2.3285,2.3384,2.3285,2.3285,35400.0],["1988-05-04",2.3186,2.3384,2.3186,2.3186,3600.0],["1988-05-05",2.3087,2.3087,2.3087,2.3087,8600.0],["1988-05-06",2.3087,2.3285,2.3087,2.3285,8600.0],["1988-05-09",2.3285,2.3483,2.3285,2.3285,2200.0],["1988-05-10",2.3285,2.3483,2.3285,2.3384,3600.0],["1988-05-11",2.3384,2.3384,2.3285,2.3285,1000.0],["1988-05-12",2.3384,2.3384,2.3285,2.3285,5800.0],["1988-05-13",2.3384,2.3384,2.3285,2.3285,1400.0],["1988-05-16",2.3384,2.3384,2.3384,2.3384,1000.0],["1988-05-17",2.3582,2.3681,2.3384,2.3384,6400.0],["1988-05-18",2.3186,2.3384,2.2988,2.3186,9600.0],["1988-05-19",2.2988,2.2988,2.2691,2.2889,3200.0],["1988-05-20",2.2691,2.2691,2.2691,2.2691,400.0],["1988-05-23",2.279,2.279,2.2591,2.2591,5400.0],["1988-05-24",2.2591,2.2591,2.2393,2.2393,2000.0],["1988-05-25",2.2393,2.2691,2.2393,2.2492,8200.0],["1988-05-26",2.2591,2.2591,2.2492,2.2492,600.0],["1988-05-27",2.2591,2.2591,2.2492,2.2591,4800.0],["1988-05-31",2.2492,2.2691,2.2492,2.2591,6400.0],["1988-06-01",2.2691,2.2889,2.2591,2.2889,5000.0],["1988-06-02",2.2889,2.2889,2.2691,2.2691,3800.0],["1988-06-03",2.2889,2.2889,2.2691,2.2691,12800.0],["1988-06-06",2.2832,2.3236,2.2832,2.3236,13000.0],["1988-06-07",2.3034,2.3135,2.3034,2.3135,1600.0],["1988-06-08",2.3337,2.3337,2.3135,2.3135,4000.0],["1988-06-09",2.3337,2.3438,2.3236,2.3438,7200.0],["1988-06-10",2.3438,2.3438,2.3236,2.3236,1200.0],["1988-06-13",2.3438,2.3539,2.3236,2.3337,6000.0],["1988-06-14",2.3438,2.364,2.3438,2.3539,7200.0],["1988-06-15",2.3438,2.3741,2.3438,2.3741,2200.0],["1988-06-16",2.3943,2.3943,2.3741,2.3741,3200.0],["1988-06-17",2.3943,2.4044,2.3741,2.3842,8200.0],["1988-06-20",2.3943,2.4044,2.3842,2.4044,7600.0],["1988-06-21",2.3943,2.4044,2.3741,2.4044,4400.0],["1988-06-22",2.3842,2.4044,2.3842,2.3842,6800.0],["1988-06-23",2.3943,2.4044,2.3842,2.3842,2000.0],["1988-06-24",2.3943,2.3943,2.3842,2.3842,2000.0],["1988-06-27",2.3943,2.4044,2.3842,2.4044,7400.0],["1988-06-28",2.4044,2.4044,2.364,2.364,38400.0],["1988-06-29",2.3539,2.3539,2.3438,2.3438,11600.0],["1988-06-30",2.3236,2.3741,2.3236,2.3741,6600.0],["1988-07-01",2.3741,2.3741,2.3539,2.364,3600.0],["1988-07-05",2.3539,2.3943,2.3539,2.3943,14800.0],["1988-07-06",2.4145,2.4145,2.3943,2.3943,4600.0],["1988-07-07",2.4044,2.4044,2.3842,2.3842,2400.0],["1988-07-08",2.4044,2.4044,2.3741,2.3741,12200.0],["1988-07-11",2.3741,2.3741,2.364,2.364,1800.0],["1988-07-12",2.3842,2.3943,2.364,2.364,2600.0],["1988-07-13",2.364,2.3741,2.3539,2.3741,5400.0],["1988-07-14",2.364,2.3842,2.3539,2.364,2800.0],["1988-07-15",2.3539,2.3539,2.3337,2.3539,7000.0],["1988-07-18",2.364,2.364,2.3539,2.364,3400.0],["1988-07-19",2.3438,2.364,2.3438,2.3438,17400.0],["1988-07-20",2.3438,2.364,2.3438,2.364,3400.0],["1988-07-21",2.3741,2.3842,2.3438,2.3438,3000.0],["1988-07-22",2.3438,2.364,2.3236,2.3236,11000.0],["1988-07-25",2.3236,2.3337,2.3236,2.3337,2000.0],["1988-07-26",2.3236,2.3438,2.3236,2.3438,2600.0],["1988-07-27",2.3236,2.3337,2.3236,2.3236,3200.0],["1988-07-28",2.3337,2.3438,2.3236,2.3438,2400.0],["1988-07-29",2.3337,2.3438,2.3337,2.3438,600.0],["1988-08-01",2.3236,2.3438,2.3236,2.3337,1600.0],["1988-08-02",2.3438,2.3438,2.3438,2.3438,1600.0],["1988-08-03",2.3438,2.3438,2.3438,2.3438,4000.0],["1988-08-04",2.3539,2.3539,2.3337,2.3539,2400.0],["1988-08-05",2.3337,2.3438,2.3236,2.3438,1600.0],["1988-08-08",2.3438,2.3438,2.3135,2.3135,5200.0],["1988-08-09",2.3236,2.3337,2.3135,2.3135,2800.0],["1988-08-10",2.3034,2.3034,2.2832,2.2832,5000.0],["1988-08-11",2.2731,2.2832,2.263,2.263,6200.0],["1988-08-12",2.2832,2.2933,2.263,2.2933,6200.0],["1988-08-15",2.2731,2.3135,2.2731,2.3135,2600.0],["1988-08-16",2.2933,2.3034,2.2832,2.2832,2000.0],["1988-08-17",2.2731,2.3034,2.2731,2.2832,10600.0],["1988-08-18",2.3034,2.3236,2.2933,2.3034,7600.0],["1988-08-19",2.3236,2.3236,2.2933,2.2933,2400.0],["1988-08-22",2.2832,2.2933,2.2731,2.2731,7800.0],["1988-08-23",2.2933,2.2933,2.2731,2.2731,2800.0],["1988-08-24",2.263,2.2832,2.2529,2.2529,3200.0],["1988-08-25",2.2731,2.2731,2.263,2.263,3200.0],["1988-08-26",2.2832,2.2832,2.2529,2.2529,3000.0],["1988-08-29",2.2529,2.2731,2.2529,2.2731,5200.0],["1988-08-30",2.2933,2.3034,2.2832,2.3034,10600.0],["1988-08-31",2.2832,2.2832,2.2832,2.2832,2000.0],["1988-09-01",2.2832,2.2933,2.2731,2.2832,5800.0],["1988-09-02",2.2428,2.263,2.2428,2.263,21800.0],["1988-09-06",2.2832,2.2832,2.2327,2.2327,5000.0],["1988-09-07",2.2125,2.2529,2.2125,2.2529,14200.0],["1988-09-08",2.2327,2.2428,2.2327,2.2428,14000.0],["1988-09-09",2.2428,2.2529,2.2327,2.2529,5600.0],["1988-09-12",2.2428,2.263,2.2125,2.263,11800.0],["1988-09-13",2.2428,2.2428,2.2428,2.2428,200.0],["1988-09-14",2.263,2.2933,2.2529,2.263,7000.0],["1988-09-15",2.2428,2.3034,2.2428,2.2832,21000.0],["1988-09-16",2.2832,2.3236,2.2832,2.2832,12000.0],["1988-09-19",2.2731,2.2933,2.2731,2.2731,12600.0],["1988-09-20",2.2832,2.3034,2.2832,2.2832,3600.0],["1988-09-21",2.2731,2.2731,2.263,2.263,13800.0],["1988-09-22",2.2428,2.2428,2.2327,2.2327,14200.0],["1988-09-23",2.2226,2.2226,2.2024,2.2125,33800.0],["1988-09-26",2.2125,2.2428,2.1822,2.2428,51800.0],["1988-09-27",2.2428,2.263,2.2428,2.263,5400.0],["1988-09-28",2.263,2.2933,2.263,2.2731,2800.0],["1988-09-29",2.2832,2.2933,2.2731,2.2933,3800.0],["1988-09-30",2.3135,2.3943,2.3135,2.3842,21000.0],["1988-10-03",2.3842,2.3842,2.3539,2.364,12600.0],["1988-10-04",2.3842,2.3943,2.3842,2.3842,1800.0],["1988-10-05",2.3943,2.4145,2.3741,2.4145,6200.0],["1988-10-06",2.3943,2.4145,2.3842,2.4145,2800.0],["1988-10-07",2.3943,2.4145,2.3943,2.3943,2800.0],["1988-10-10",2.4044,2.4044,2.364,2.3741,8200.0],["1988-10-11",2.3842,2.3943,2.364,2.3943,8400.0],["1988-10-12",2.3741,2.3943,2.3741,2.3842,3200.0],["1988-10-13",2.3741,2.3943,2.364,2.3943,9000.0],["1988-10-14",2.3741,2.3842,2.364,2.3842,3800.0],["1988-10-17",2.364,2.3943,2.364,2.3943,6800.0],["1988-10-18",2.3842,2.3842,2.364,2.3741,7800.0],["1988-10-19",2.364,2.3842,2.364,2.3741,4200.0],["1988-10-20",2.364,2.364,2.364,2.364,4600.0],["1988-10-21",2.3438,2.3438,2.3438,2.3438,3400.0],["1988-10-24",2.364,2.364,2.3337,2.3337,9600.0],["1988-10-25",2.3337,2.3438,2.3135,2.3438,13000.0],["1988-10-26",2.3438,2.3438,2.3236,2.3337,2000.0],["1988-10-27",2.3337,2.3337,2.3135,2.3236,3200.0],["1988-10-28",2.3236,2.3438,2.3236,2.3438,1600.0],["1988-10-31",2.3337,2.3539,2.3236,2.3539,6000.0],["1988-11-01",2.3337,2.364,2.3337,2.364,7200.0],["1988-11-02",2.3438,2.364,2.3438,2.364,2600.0],["1988-11-03",2.3741,2.3741,2.3438,2.364,3600.0],["1988-11-04",2.3539,2.3539,2.3539,2.3539,4000.0],["1988-11-07",2.3539,2.364,2.3438,2.3539,19400.0],["1988-11-08",2.3438,2.3438,2.3438,2.3438,3800.0],["1988-11-09",2.3236,2.3236,2.3236,2.3236,2000.0],["1988-11-10",2.3236,2.3438,2.3236,2.3438,24200.0],["1988-11-11",2.3438,2.3438,2.3337,2.3337,4000.0],["1988-11-14",2.3337,2.3438,2.3337,2.3438,10800.0],["1988-11-15",2.3438,2.3438,2.3337,2.3438,4800.0],["1988-11-16",2.3438,2.364,2.3438,2.364,8000.0],["1988-11-17",2.3438,2.3741,2.3236,2.3741,16200.0],["1988-11-18",2.3842,2.3842,2.364,2.3741,5200.0],["1988-11-21",2.3842,2.4044,2.3842,2.4044,4800.0],["1988-11-22",2.4044,2.4145,2.3943,2.3943,22400.0],["1988-11-23",2.3842,2.4044,2.3842,2.4044,4200.0],["1988-11-25",2.3943,2.4044,2.3943,2.3943,1400.0],["1988-11-28",2.3943,2.4246,2.3943,2.4246,5400.0],["1988-11-29",2.4448,2.4751,2.4448,2.4448,8400.0],["1988-11-30",2.465,2.4954,2.4448,2.4751,8400.0],["1988-12-01",2.4751,2.4751,2.4448,2.465,3600.0],["1988-12-02",2.4448,2.4953,2.4347,2.4953,7800.0],["1988-12-05",2.4953,2.5762,2.4852,2.5459,20200.0],["1988-12-06",2.5623,2.5726,2.5315,2.552,7800.0],["1988-12-07",2.552,2.5726,2.5417,2.552,4200.0],["1988-12-08",2.552,2.552,2.5109,2.5315,3800.0],["1988-12-09",2.5315,2.5315,2.5212,2.5315,4200.0],["1988-12-12",2.5417,2.552,2.5212,2.552,9600.0],["1988-12-13",2.552,2.552,2.5212,2.5417,6400.0],["1988-12-14",2.5109,2.5109,2.48,2.48,5400.0],["1988-12-15",2.5006,2.5006,2.48,2.48,3800.0],["1988-12-16",2.4697,2.4903,2.4491,2.4903,7000.0],["1988-12-19",2.5006,2.5212,2.5006,2.5109,5400.0],["1988-12-20",2.5109,2.5109,2.4697,2.48,10800.0],["1988-12-21",2.4903,2.5006,2.4697,2.4697,3800.0],["1988-12-22",2.4697,2.5006,2.4697,2.4697,4000.0],["1988-12-23",2.4594,2.4697,2.4388,2.4491,7200.0],["1988-12-27",2.4697,2.4697,2.4491,2.4697,1600.0],["1988-12-28",2.4594,2.48,2.4594,2.48,2600.0],["1988-12-29",2.4697,2.5109,2.4594,2.5109,7200.0],["1988-12-30",2.5109,2.552,2.5109,2.552,9800.0],["1989-01-03",2.552,2.552,2.4903,2.5315,18400.0],["1989-01-04",2.5212,2.5417,2.5212,2.5315,7000.0],["1989-01-05",2.552,2.552,2.5212,2.5212,2800.0],["1989-01-06",2.5109,2.552,2.5109,2.5315,13800.0],["1989-01-09",2.5109,2.5417,2.4903,2.5212,13600.0],["1989-01-10",2.5212,2.552,2.5212,2.552,4800.0],["1989-01-11",2.552,2.552,2.5417,2.5417,11600.0],["1989-01-12",2.5212,2.552,2.5212,2.5417,5800.0],["1989-01-13",2.5417,2.552,2.5315,2.552,8200.0],["1989-01-16",2.5315,2.5315,2.5212,2.5212,600.0],["1989-01-17",2.5212,2.552,2.5212,2.5212,4600.0],["1989-01-18",2.5315,2.5417,2.5109,2.5212,2000.0],["1989-01-19",2.5109,2.5109,2.4903,2.4903,4000.0],["1989-01-20",2.5006,2.5006,2.48,2.48,3200.0],["1989-01-23",2.4697,2.4903,2.4697,2.4903,3400.0],["1989-01-24",2.4697,2.48,2.4697,2.48,3400.0],["1989-01-25",2.4903,2.4903,2.4697,2.4697,5200.0],["1989-01-26",2.48,2.48,2.4594,2.4697,7400.0],["1989-01-27",2.48,2.4903,2.4594,2.4594,13200.0],["1989-01-30",2.4697,2.4697,2.4388,2.4388,4600.0],["1989-01-31",2.4594,2.4594,2.4286,2.4286,3200.0],["1989-02-01",2.4286,2.4388,2.4286,2.4286,3800.0],["1989-02-02",2.4286,2.4388,2.4286,2.4388,2000.0],["1989-02-03",2.4388,2.4388,2.4183,2.4388,2400.0],["1989-02-06",2.4183,2.4286,2.3977,2.4183,6600.0],["1989-02-07",2.4286,2.4594,2.408,2.4388,6600.0],["1989-02-08",2.4594,2.4594,2.4388,2.4388,3000.0],["1989-02-09",2.4286,2.4491,2.4286,2.4286,14800.0],["1989-02-10",2.4183,2.4286,2.4183,2.4183,2400.0],["1989-02-13",2.408,2.4286,2.3977,2.3977,3400.0],["1989-02-14",2.4183,2.4388,2.408,2.408,5400.0],["1989-02-15",2.4286,2.4286,2.3977,2.4183,6000.0],["1989-02-16",2.408,2.408,2.3977,2.408,3000.0],["1989-02-17",2.4286,2.4388,2.4286,2.4286,3800.0],["1989-02-21",2.4183,2.4388,2.4183,2.4183,11600.0],["1989-02-22",2.4183,2.4286,2.408,2.4183,2800.0],["1989-02-23",2.3977,2.408,2.3874,2.3977,2400.0],["1989-02-24",2.3874,2.3874,2.3874,2.3874,6800.0],["1989-02-27",2.3874,2.408,2.3874,2.408,2400.0],["1989-02-28",2.3977,2.4388,2.3874,2.4388,5800.0],["1989-03-01",2.4388,2.4491,2.4286,2.4286,62000.0],["1989-03-02",2.4286,2.4286,2.408,2.4286,33600.0],["1989-03-03",2.4491,2.4491,2.4183,2.4183,11000.0],["1989-03-06",2.3931,2.3931,2.3826,2.3826,6600.0],["1989-03-07",2.4141,2.4246,2.3931,2.4141,7400.0],["1989-03-08",2.4141,2.4141,2.3826,2.3826,11400.0],["1989-03-09",2.4036,2.4036,2.3931,2.3931,51200.0],["1989-03-10",2.4036,2.4036,2.3511,2.3511,13000.0],["1989-03-13",2.3511,2.3721,2.3511,2.3721,4400.0],["1989-03-14",2.3616,2.3721,2.3616,2.3721,800.0],["1989-03-15",2.3721,2.3721,2.3511,2.3721,9400.0],["1989-03-16",2.3721,2.3931,2.3721,2.3931,2200.0],["1989-03-17",2.3826,2.3826,2.3511,2.3826,9400.0],["1989-03-20",2.3931,2.3931,2.3826,2.3826,5000.0],["1989-03-21",2.3721,2.3931,2.3721,2.3826,2400.0],["1989-03-22",2.3931,2.4036,2.3826,2.4036,7200.0],["1989-03-23",2.3931,2.4141,2.3931,2.4141,4800.0],["1989-03-27",2.4036,2.4246,2.3931,2.4246,7200.0],["1989-03-28",2.4141,2.4246,2.3931,2.3931,7400.0],["1989-03-29",2.4036,2.4036,2.3931,2.3931,2000.0],["1989-03-30",2.3931,2.3931,2.3931,2.3931,1200.0],["1989-03-31",2.3931,2.3931,2.3721,2.3826,75200.0],["1989-04-03",2.3826,2.4141,2.3826,2.4141,12600.0],["1989-04-04",2.4141,2.4351,2.4141,2.4351,11200.0],["1989-04-05",2.4141,2.4351,2.4141,2.4246,2200.0],["1989-04-06",2.4351,2.456,2.4351,2.456,4800.0],["1989-04-07",2.4351,2.4875,2.4351,2.4875,6400.0],["1989-04-10",2.4875,2.498,2.4665,2.4875,28200.0],["1989-04-11",2.477,2.477,2.456,2.4665,10200.0],["1989-04-12",2.477,2.477,2.456,2.456,4200.0],["1989-04-13",2.4456,2.4456,2.4456,2.4456,400.0],["1989-04-14",2.4351,2.456,2.4351,2.456,7000.0],["1989-04-17",2.456,2.456,2.4351,2.4351,3600.0],["1989-04-18",2.4351,2.456,2.4351,2.4456,2800.0],["1989-04-19",2.4456,2.456,2.4351,2.4351,4600.0],["1989-04-20",2.4351,2.456,2.4351,2.4351,9800.0],["1989-04-21",2.456,2.456,2.4141,2.4351,4800.0],["1989-04-24",2.4351,2.456,2.4141,2.4141,2800.0],["1989-04-25",2.4036,2.4456,2.4036,2.4456,11800.0],["1989-04-26",2.4351,2.456,2.4351,2.4456,3200.0],["1989-04-27",2.4455,2.4665,2.4455,2.4665,2000.0],["1989-04-28",2.456,2.4665,2.456,2.456,5000.0],["1989-05-01",2.456,2.4665,2.456,2.456,8800.0],["1989-05-02",2.456,2.4665,2.456,2.456,3200.0],["1989-05-03",2.456,2.4665,2.456,2.4665,5800.0],["1989-05-04",2.456,2.4665,2.456,2.456,4000.0],["1989-05-05",2.477,2.477,2.4665,2.4665,4600.0],["1989-05-08",2.4665,2.477,2.4456,2.4456,5800.0],["1989-05-09",2.4665,2.477,2.456,2.477,13400.0],["1989-05-10",2.477,2.477,2.456,2.4665,2200.0],["1989-05-11",2.456,2.456,2.4456,2.4456,2800.0],["1989-05-12",2.4665,2.498,2.4665,2.477,10200.0],["1989-05-15",2.4875,2.498,2.477,2.477,8600.0],["1989-05-16",2.477,2.4875,2.4665,2.477,5200.0],["1989-05-17",2.477,2.498,2.477,2.498,4400.0],["1989-05-18",2.477,2.519,2.477,2.519,19400.0],["1989-05-19",2.5295,2.5505,2.5295,2.5505,6200.0],["1989-05-22",2.5295,2.5295,2.519,2.519,9800.0],["1989-05-23",2.519,2.519,2.4875,2.4875,7200.0],["1989-05-24",2.4875,2.5085,2.4875,2.498,2600.0],["1989-05-25",2.4875,2.4875,2.4875,2.4875,2600.0],["1989-05-26",2.498,2.498,2.477,2.4875,4600.0],["1989-05-30",2.4875,2.5085,2.4875,2.498,2200.0],["1989-05-31",2.519,2.519,2.5085,2.519,6200.0],["1989-06-01",2.5085,2.519,2.4875,2.5085,22800.0],["1989-06-02",2.5085,2.54,2.5085,2.5085,20200.0],["1989-06-05",2.5256,2.5471,2.5256,2.5471,6800.0],["1989-06-06",2.5471,2.5899,2.5471,2.5792,4600.0],["1989-06-07",2.5792,2.6006,2.5792,2.6006,5400.0],["1989-06-08",2.5899,2.6113,2.5899,2.6113,1400.0],["1989-06-09",2.6006,2.6113,2.6006,2.6006,3000.0],["1989-06-12",2.6006,2.6006,2.5899,2.6006,1600.0],["1989-06-13",2.5899,2.5899,2.5792,2.5792,1400.0],["1989-06-14",2.5792,2.6006,2.5792,2.5899,5400.0],["1989-06-15",2.6113,2.6113,2.5899,2.6113,2000.0],["1989-06-16",2.6113,2.6327,2.6113,2.622,5200.0],["1989-06-19",2.6113,2.6327,2.6113,2.622,2800.0],["1989-06-20",2.622,2.622,2.6113,2.6113,400.0],["1989-06-21",2.6006,2.6006,2.6006,2.6006,5200.0],["1989-06-22",2.6113,2.6113,2.6006,2.6006,6000.0],["1989-06-23",2.5899,2.6006,2.5792,2.5899,2200.0],["1989-06-26",2.5899,2.5899,2.5792,2.5792,2800.0],["1989-06-27",2.5899,2.5899,2.5685,2.5899,7800.0],["1989-06-28",2.5792,2.5899,2.5685,2.5685,2000.0],["1989-06-29",2.5899,2.5899,2.5792,2.5792,1800.0],["1989-06-30",2.6006,2.6006,2.5899,2.6006,5200.0],["1989-07-03",2.5792,2.6006,2.5792,2.6006,39600.0],["1989-07-05",2.6006,2.6006,2.6006,2.6006,800.0],["1989-07-06",2.5792,2.6006,2.5685,2.6006,23600.0],["1989-07-07",2.5792,2.6327,2.5792,2.622,20800.0],["1989-07-10",2.6327,2.6327,2.622,2.6327,6200.0],["1989-07-11",2.6327,2.6327,2.622,2.622,7200.0],["1989-07-12",2.622,2.6434,2.622,2.622,2800.0],["1989-07-13",2.6327,2.6648,2.6327,2.6648,5200.0],["1989-07-14",2.6755,2.6969,2.6648,2.6862,10200.0],["1989-07-17",2.6755,2.6755,2.6434,2.6541,24400.0],["1989-07-18",2.6648,2.6755,2.6541,2.6648,7800.0],["1989-07-19",2.6541,2.6862,2.6541,2.6862,4200.0],["1989-07-20",2.6648,2.6862,2.6648,2.6862,5200.0],["1989-07-21",2.6969,2.7076,2.6755,2.6969,5800.0],["1989-07-24",2.6862,2.7076,2.6755,2.6755,5600.0],["1989-07-25",2.6862,2.6862,2.6648,2.6755,11200.0],["1989-07-26",2.6862,2.6969,2.6755,2.6969,6000.0],["1989-07-27",2.7076,2.7076,2.6969,2.6969,4000.0],["1989-07-28",2.7183,2.729,2.6969,2.729,11000.0],["1989-07-31",2.7076,2.7183,2.6969,2.7183,8800.0],["1989-08-01",2.7183,2.7183,2.6969,2.6969,8400.0],["1989-08-02",2.7183,2.729,2.7076,2.729,4200.0],["1989-08-03",2.729,2.7397,2.7183,2.7397,24800.0],["1989-08-04",2.7183,2.729,2.7183,2.729,5600.0],["1989-08-07",2.729,2.729,2.6969,2.6969,13200.0],["1989-08-08",2.7183,2.729,2.7183,2.729,3000.0],["1989-08-09",2.729,2.729,2.729,2.729,600.0],["1989-08-10",2.7076,2.7076,2.6862,2.7076,8400.0],["1989-08-11",2.6969,2.6969,2.6541,2.6541,14800.0],["1989-08-14",2.6541,2.6862,2.6541,2.6648,9000.0],["1989-08-15",2.6862,2.6862,2.6648,2.6862,8000.0],["1989-08-16",2.6969,2.6969,2.6648,2.6648,7800.0],["1989-08-17",2.6541,2.6755,2.6541,2.6648,7200.0],["1989-08-18",2.6648,2.6755,2.6541,2.6541,5600.0],["1989-08-21",2.6541,2.6862,2.6541,2.6541,10400.0],["1989-08-22",2.6541,2.6755,2.6541,2.6648,2600.0],["1989-08-23",2.6648,2.6969,2.6648,2.6755,14200.0],["1989-08-24",2.6862,2.6862,2.6648,2.6862,3400.0],["1989-08-25",2.6648,2.6862,2.6541,2.6648,7400.0],["1989-08-28",2.6541,2.6755,2.6541,2.6541,8400.0],["1989-08-29",2.6541,2.6755,2.6541,2.6648,4600.0],["1989-08-30",2.6862,2.6862,2.6541,2.6541,3800.0],["1989-08-31",2.6541,2.6648,2.6541,2.6648,3800.0],["1989-09-01",2.6755,2.6862,2.6648,2.6862,10800.0],["1989-09-05",2.6709,2.6927,2.66,2.66,11200.0],["1989-09-06",2.6491,2.6491,2.6273,2.6273,14600.0],["1989-09-07",2.6382,2.6491,2.6273,2.6382,8000.0],["1989-09-08",2.6273,2.6382,2.6055,2.6055,12600.0],["1989-09-11",2.6164,2.6164,2.5837,2.6055,6000.0],["1989-09-12",2.6055,2.6055,2.5728,2.5837,6800.0],["1989-09-13",2.5946,2.6055,2.551,2.551,9800.0],["1989-09-14",2.5728,2.5837,2.5619,2.5837,4200.0],["1989-09-15",2.5946,2.5946,2.5619,2.5619,10200.0],["1989-09-18",2.5837,2.5837,2.551,2.551,6600.0],["1989-09-19",2.551,2.5619,2.551,2.5619,5400.0],["1989-09-20",2.551,2.5728,2.551,2.5619,7000.0],["1989-09-21",2.5728,2.5837,2.5728,2.5837,5200.0],["1989-09-22",2.5728,2.5837,2.5728,2.5837,10200.0],["1989-09-25",2.5946,2.5946,2.5837,2.5837,3800.0],["1989-09-26",2.5837,2.5946,2.5728,2.5837,4800.0],["1989-09-27",2.5837,2.5946,2.5728,2.5837,4400.0],["1989-09-28",2.5837,2.5837,2.5728,2.5837,4600.0],["1989-09-29",2.5946,2.5946,2.5728,2.5946,6000.0],["1989-10-02",2.5728,2.6164,2.5728,2.6164,32000.0],["1989-10-03",2.6382,2.6382,2.6273,2.6382,5400.0],["1989-10-04",2.6273,2.66,2.6164,2.66,6800.0],["1989-10-05",2.6382,2.66,2.6382,2.66,7200.0],["1989-10-06",2.6709,2.7036,2.6709,2.7036,7600.0],["1989-10-09",2.6927,2.7036,2.6818,2.7036,6800.0],["1989-10-10",2.7036,2.7036,2.6818,2.6818,14600.0],["1989-10-11",2.7036,2.7036,2.6709,2.6818,7800.0],["1989-10-12",2.66,2.6818,2.66,2.6818,1600.0],["1989-10-13",2.66,2.66,2.5946,2.5946,12600.0],["1989-10-16",2.6164,2.6491,2.5946,2.6382,10400.0],["1989-10-17",2.6382,2.66,2.6273,2.6491,7600.0],["1989-10-18",2.6491,2.66,2.6491,2.66,5600.0],["1989-10-19",2.6491,2.6709,2.6491,2.6491,12800.0],["1989-10-20",2.6491,2.6709,2.6382,2.66,7400.0],["1989-10-23",2.6818,2.6927,2.66,2.6709,9200.0],["1989-10-24",2.6709,2.7145,2.66,2.7036,11800.0],["1989-10-25",2.6927,2.7036,2.6927,2.6927,4800.0],["1989-10-26",2.6927,2.7145,2.6927,2.6927,3800.0],["1989-10-27",2.6927,2.7145,2.6927,2.7036,4000.0],["1989-10-30",2.7145,2.7254,2.7036,2.7145,6000.0],["1989-10-31",2.7363,2.7472,2.7254,2.7254,8200.0],["1989-11-01",2.7472,2.7472,2.7254,2.7472,2200.0],["1989-11-02",2.7472,2.7581,2.7254,2.7363,6400.0],["1989-11-03",2.7363,2.7363,2.7254,2.7254,3800.0],["1989-11-06",2.7036,2.7036,2.6818,2.6927,3400.0],["1989-11-07",2.7145,2.7145,2.6927,2.6927,7600.0],["1989-11-08",2.6927,2.7036,2.6927,2.6927,18400.0],["1989-11-09",2.7036,2.7254,2.7036,2.7036,2800.0],["1989-11-10",2.7254,2.7472,2.7254,2.7254,4200.0],["1989-11-13",2.7472,2.7908,2.7145,2.7908,20600.0],["1989-11-14",2.7908,2.7908,2.769,2.769,7600.0],["1989-11-15",2.7908,2.8126,2.7799,2.8126,6200.0],["1989-11-16",2.8344,2.8562,2.8235,2.8235,32800.0],["1989-11-17",2.8453,2.8562,2.8235,2.8344,6600.0],["1989-11-20",2.8235,2.8453,2.8235,2.8453,16600.0],["1989-11-21",2.8235,2.8344,2.8017,2.8235,18600.0],["1989-11-22",2.8453,2.8453,2.8235,2.8235,1800.0],["1989-11-24",2.8344,2.8453,2.8344,2.8344,5000.0],["1989-11-27",2.8562,2.8889,2.8562,2.8562,16800.0],["1989-11-28",2.878,2.878,2.8562,2.8562,4400.0],["1989-11-29",2.8562,2.878,2.8562,2.878,22000.0],["1989-11-30",2.8889,2.8889,2.8889,2.8889,3400.0],["1989-12-01",2.8889,2.8999,2.8671,2.878,2000.0],["1989-12-04",2.8562,2.9108,2.8562,2.8889,27800.0],["1989-12-05",2.908,2.9524,2.908,2.9524,5000.0],["1989-12-06",2.9635,2.9857,2.9413,2.9524,18400.0],["1989-12-07",2.9524,2.9746,2.9524,2.9524,5200.0],["1989-12-08",2.9746,2.9746,2.9524,2.9746,2600.0],["1989-12-11",2.9524,2.9635,2.9413,2.9524,60800.0],["1989-12-12",2.9635,2.9635,2.9302,2.9302,8400.0],["1989-12-13",2.9524,2.9635,2.9302,2.9524,6800.0],["1989-12-14",2.9746,2.9746,2.9635,2.9746,6400.0],["1989-12-15",2.9746,2.9746,2.9635,2.9635,4600.0],["1989-12-18",2.9746,2.9857,2.9635,2.9635,2600.0],["1989-12-19",2.9635,2.9746,2.9635,2.9635,4400.0],["1989-12-20",2.9635,2.9746,2.9524,2.9524,10600.0],["1989-12-21",2.9413,2.9746,2.9413,2.9635,10800.0],["1989-12-22",2.9746,2.9857,2.9746,2.9857,8000.0],["1989-12-26",2.9746,2.9746,2.9746,2.9746,200.0],["1989-12-27",2.9857,3.0079,2.9857,2.9857,16000.0],["1989-12-28",2.9857,3.0079,2.9857,2.9968,7000.0],["1989-12-29",3.0079,3.019,3.0079,3.019,5200.0],["1990-01-02",3.019,3.0634,3.0079,3.0634,16600.0],["1990-01-03",3.0412,3.0634,3.019,3.0412,32800.0],["1990-01-04",3.0412,3.0745,3.0412,3.0634,16000.0],["1990-01-05",3.0634,3.0856,3.0634,3.0856,9000.0],["1990-01-08",3.0856,3.1633,3.0856,3.1633,20800.0],["1990-01-09",3.1744,3.1966,3.1633,3.1744,8200.0],["1990-01-10",3.1744,3.1744,3.1078,3.13,22200.0],["1990-01-11",3.1411,3.1633,3.1411,3.1411,16400.0],["1990-01-12",3.13,3.1522,3.1189,3.1411,24400.0],["1990-01-15",3.1189,3.1189,3.1189,3.1189,5200.0],["1990-01-16",3.1189,3.1189,3.1078,3.1078,13000.0],["1990-01-17",3.1078,3.1078,3.1078,3.1078,6600.0],["1990-01-18",3.1078,3.1078,3.1078,3.1078,10400.0],["1990-01-19",3.1189,3.13,3.1078,3.1189,4000.0],["1990-01-22",3.1189,3.1189,3.0967,3.0967,31600.0],["1990-01-23",3.0967,3.0967,3.0634,3.0634,13400.0],["1990-01-24",3.0412,3.0523,2.9968,3.019,13400.0],["1990-01-25",2.9968,3.019,2.9968,3.0079,3200.0],["1990-01-26",2.9857,2.9968,2.9413,2.9524,40200.0],["1990-01-29",2.9413,2.9524,2.9302,2.9302,6800.0],["1990-01-30",2.9413,2.9413,2.908,2.908,5000.0],["1990-01-31",2.9302,2.9302,2.8747,2.8747,7200.0],["1990-02-01",2.8858,2.8858,2.8636,2.8636,5400.0],["1990-02-02",2.8636,2.8636,2.8525,2.8525,6200.0],["1990-02-05",2.8636,2.8636,2.8414,2.8414,10000.0],["1990-02-06",2.8414,2.8414,2.8414,2.8414,1000.0],["1990-02-07",2.8414,2.8414,2.8192,2.8414,3000.0],["1990-02-08",2.8414,2.8636,2.8414,2.8414,2000.0],["1990-02-09",2.8414,2.8525,2.8303,2.8525,13600.0],["1990-02-12",2.8525,2.8525,2.8414,2.8414,5800.0],["1990-02-13",2.8414,2.8414,2.8414,2.8414,200.0],["1990-02-14",2.8414,2.8414,2.797,2.797,5000.0],["1990-02-15",2.797,2.797,2.797,2.797,3800.0],["1990-02-16",2.797,2.8081,2.797,2.797,11200.0],["1990-02-20",2.7748,2.797,2.7748,2.7859,5200.0],["1990-02-21",2.7859,2.7859,2.7859,2.7859,0.0],["1990-02-22",2.7859,2.8081,2.7859,2.7859,10200.0],["1990-02-23",2.8081,2.8081,2.797,2.797,2600.0],["1990-02-26",2.8192,2.8192,2.797,2.8192,3000.0],["1990-02-27",2.8081,2.8192,2.8081,2.8192,1000.0],["1990-02-28",2.797,2.8303,2.797,2.797,4400.0],["1990-03-01",2.8192,2.8192,2.7748,2.7859,10200.0],["1990-03-02",2.8081,2.8192,2.797,2.797,9200.0],["1990-03-05",2.8192,2.8303,2.797,2.8303,15800.0],["1990-03-06",2.8159,2.8385,2.8046,2.8272,5600.0],["1990-03-07",2.8272,2.8385,2.8159,2.8159,5800.0],["1990-03-08",2.8159,2.8385,2.8159,2.8272,3800.0],["1990-03-09",2.8498,2.8611,2.8385,2.8611,8400.0],["1990-03-12",2.8385,2.8611,2.8272,2.8611,7400.0],["1990-03-13",2.8498,2.8724,2.8498,2.8724,2200.0],["1990-03-14",2.8837,2.895,2.8837,2.895,2600.0],["1990-03-15",2.895,2.895,2.8837,2.8837,2600.0],["1990-03-16",2.8724,2.9063,2.8724,2.895,5600.0],["1990-03-19",2.9063,2.9063,2.8837,2.9063,1800.0],["1990-03-20",2.8837,2.895,2.8724,2.8724,3400.0],["1990-03-21",2.8724,2.8837,2.8724,2.8724,3800.0],["1990-03-22",2.8724,2.8724,2.8272,2.8272,48200.0],["1990-03-23",2.8498,2.8837,2.8498,2.8837,11400.0],["1990-03-26",2.9063,2.9063,2.8724,2.8837,44600.0],["1990-03-27",2.895,2.9063,2.895,2.9063,13200.0],["1990-03-28",2.9063,2.9176,2.9063,2.9176,6400.0],["1990-03-29",2.9516,2.9629,2.9403,2.9629,17200.0],["1990-03-30",2.9742,3.0307,2.9742,3.0307,8400.0],["1990-04-02",3.0081,3.0194,3.0081,3.0194,9000.0],["1990-04-03",3.0307,3.042,3.0194,3.0194,3400.0],["1990-04-04",3.0194,3.042,3.0194,3.0307,4200.0],["1990-04-05",3.0307,3.042,3.0307,3.042,4000.0],["1990-04-06",3.0534,3.076,3.0534,3.076,7800.0],["1990-04-09",3.0647,3.0986,3.0647,3.0873,9600.0],["1990-04-10",3.0873,3.1212,3.0873,3.1099,10600.0],["1990-04-11",3.1099,3.1099,3.1099,3.1099,6400.0],["1990-04-12",3.1325,3.1325,3.1099,3.1212,6200.0],["1990-04-16",3.1325,3.1325,3.1099,3.1212,5000.0],["1990-04-17",3.0986,3.0986,3.0873,3.0873,5800.0],["1990-04-18",3.1099,3.1099,3.0873,3.0986,7800.0],["1990-04-19",3.0873,3.0873,3.076,3.076,3000.0],["1990-04-20",3.0647,3.0647,3.0647,3.0647,2000.0],["1990-04-23",3.0647,3.076,3.0534,3.0534,5800.0],["1990-04-24",3.0534,3.0534,3.0194,3.0194,2800.0],["1990-04-25",3.0081,3.0194,3.0081,3.0081,1800.0],["1990-04-26",2.9855,2.9855,2.9742,2.9742,3600.0],["1990-04-27",2.9629,2.9855,2.9516,2.9516,5200.0],["1990-04-30",2.9403,2.9403,2.9063,2.9063,5600.0],["1990-05-01",2.895,2.9063,2.895,2.9063,3400.0],["1990-05-02",2.9063,2.9063,2.8611,2.8611,6000.0],["1990-05-03",2.8724,2.8724,2.8498,2.8498,800.0],["1990-05-04",2.8385,2.8385,2.8046,2.8046,6000.0],["1990-05-07",2.8046,2.8498,2.8046,2.8385,9600.0],["1990-05-08",2.8498,2.8498,2.8159,2.8159,19400.0],["1990-05-09",2.8272,2.8385,2.8159,2.8272,1600.0],["1990-05-10",2.8385,2.8385,2.8272,2.8272,2600.0],["1990-05-11",2.8385,2.8385,2.8272,2.8385,9800.0],["1990-05-14",2.8046,2.8159,2.7819,2.7819,12400.0],["1990-05-15",2.7593,2.7593,2.748,2.7593,19200.0],["1990-05-16",2.748,2.748,2.7367,2.7367,8600.0],["1990-05-17",2.7593,2.7593,2.748,2.7593,32600.0],["1990-05-18",2.7593,2.7819,2.7593,2.7819,5400.0],["1990-05-21",2.7819,2.7819,2.7593,2.7593,3200.0],["1990-05-22",2.7593,2.7819,2.7593,2.7819,6200.0],["1990-05-23",2.7933,2.8159,2.7819,2.8046,24800.0],["1990-05-24",2.8159,2.8385,2.8046,2.8159,7600.0],["1990-05-25",2.8385,2.8385,2.8385,2.8385,3800.0],["1990-05-29",2.8272,2.8385,2.8159,2.8272,6800.0],["1990-05-30",2.8272,2.8498,2.8159,2.8498,6000.0],["1990-05-31",2.8498,2.8724,2.8385,2.8385,7400.0],["1990-06-01",2.8611,2.8611,2.8272,2.8272,6000.0],["1990-06-04",2.8272,2.8385,2.8272,2.8385,2600.0],["1990-06-05",2.8468,2.8583,2.8122,2.8237,18200.0],["1990-06-06",2.8122,2.8122,2.7776,2.7892,10200.0],["1990-06-07",2.7661,2.7776,2.7315,2.7315,9200.0],["1990-06-08",2.72,2.7315,2.72,2.7315,17000.0],["1990-06-11",2.7431,2.7661,2.7315,2.7661,11200.0],["1990-06-12",2.7661,2.7661,2.7431,2.7431,2600.0],["1990-06-13",2.7546,2.7661,2.7315,2.7315,8600.0],["1990-06-14",2.7315,2.7431,2.7315,2.7315,8000.0],["1990-06-15",2.7315,2.7431,2.7315,2.7315,6800.0],["1990-06-18",2.7315,2.7546,2.72,2.72,7200.0],["1990-06-19",2.72,2.7431,2.72,2.72,7400.0],["1990-06-20",2.72,2.7431,2.72,2.7431,4600.0],["1990-06-21",2.7315,2.7431,2.72,2.72,9000.0],["1990-06-22",2.72,2.7431,2.72,2.72,9000.0],["1990-06-25",2.7431,2.7431,2.7085,2.72,9400.0],["1990-06-26",2.72,2.7661,2.72,2.7315,12000.0],["1990-06-27",2.7315,2.7315,2.7315,2.7315,800.0],["1990-06-28",2.7546,2.7661,2.7315,2.7661,7800.0],["1990-06-29",2.7546,2.8122,2.7546,2.7776,4200.0],["1990-07-02",2.7892,2.7892,2.7661,2.7776,5200.0],["1990-07-03",2.7776,2.8122,2.7776,2.8007,6600.0],["1990-07-05",2.8007,2.8007,2.7661,2.7892,6800.0],["1990-07-06",2.7776,2.7892,2.7776,2.7776,4600.0],["1990-07-09",2.7776,2.8007,2.7776,2.8007,3200.0],["1990-07-10",2.8007,2.8007,2.7776,2.7776,35800.0],["1990-07-11",2.7776,2.7892,2.7776,2.7776,4000.0],["1990-07-12",2.7776,2.8007,2.7776,2.7892,3800.0],["1990-07-13",2.7892,2.8237,2.7776,2.7776,8000.0],["1990-07-16",2.7776,2.8007,2.7776,2.7776,4400.0],["1990-07-17",2.7776,2.7892,2.7661,2.7776,6000.0],["1990-07-18",2.7776,2.7776,2.7776,2.7776,6400.0],["1990-07-19",2.7892,2.7892,2.7892,2.7892,400.0],["1990-07-20",2.7776,2.7892,2.7661,2.7661,7000.0],["1990-07-23",2.7661,2.7892,2.7661,2.7892,9400.0],["1990-07-24",2.8007,2.8007,2.8007,2.8007,5800.0],["1990-07-25",2.7892,2.8122,2.7892,2.8122,5000.0],["1990-07-26",2.8237,2.8237,2.8122,2.8122,2600.0],["1990-07-27",2.7892,2.7892,2.7431,2.7431,17600.0],["1990-07-30",2.7431,2.7431,2.7431,2.7431,2600.0],["1990-07-31",2.7661,2.7892,2.7431,2.7431,15800.0],["1990-08-01",2.7315,2.7661,2.7315,2.7661,47600.0],["1990-08-02",2.7546,2.7776,2.7431,2.7546,5600.0],["1990-08-03",2.7431,2.7546,2.7431,2.7546,3400.0],["1990-08-06",2.7546,2.7661,2.7315,2.7661,4200.0],["1990-08-07",2.7546,2.7776,2.7546,2.7661,5600.0],["1990-08-08",2.7661,2.7661,2.7661,2.7661,3200.0],["1990-08-09",2.7661,2.8007,2.7661,2.8007,800.0],["1990-08-10",2.7892,2.8122,2.7892,2.8122,13400.0],["1990-08-13",2.8122,2.8122,2.8122,2.8122,1000.0],["1990-08-14",2.7892,2.7892,2.7661,2.7776,4600.0],["1990-08-15",2.8007,2.8007,2.7776,2.7892,3600.0],["1990-08-16",2.7892,2.7892,2.7661,2.7892,17200.0],["1990-08-17",2.7776,2.7776,2.7661,2.7661,1400.0],["1990-08-20",2.7661,2.7661,2.7661,2.7661,2200.0],["1990-08-21",2.7431,2.7431,2.7431,2.7431,4200.0],["1990-08-22",2.7315,2.7546,2.7085,2.7085,10400.0],["1990-08-23",2.697,2.697,2.6393,2.6393,10600.0],["1990-08-24",2.6278,2.6393,2.6278,2.6393,9400.0],["1990-08-27",2.6393,2.6624,2.6163,2.6624,12400.0],["1990-08-28",2.6739,2.7315,2.6739,2.72,10600.0],["1990-08-29",2.7431,2.8122,2.7431,2.8122,11800.0],["1990-08-30",2.8583,2.8814,2.8468,2.8468,35200.0],["1990-08-31",2.8353,2.8353,2.8122,2.8122,4200.0],["1990-09-04",2.8122,2.8237,2.8122,2.8122,2600.0],["1990-09-05",2.8089,2.8089,2.8089,2.8089,0.0],["1990-09-06",2.8207,2.8207,2.8089,2.8089,6000.0],["1990-09-07",2.8207,2.8207,2.8089,2.8089,5600.0],["1990-09-10",2.7972,2.8324,2.7972,2.8324,59000.0],["1990-09-11",2.8089,2.8324,2.7972,2.7972,3200.0],["1990-09-12",2.8207,2.8207,2.8207,2.8207,600.0],["1990-09-13",2.8324,2.8324,2.8207,2.8207,4400.0],["1990-09-14",2.8207,2.8207,2.8207,2.8207,200.0],["1990-09-17",2.7972,2.8207,2.7854,2.8089,10400.0],["1990-09-18",2.7972,2.7972,2.7972,2.7972,4000.0],["1990-09-19",2.7972,2.8207,2.7972,2.8207,1000.0],["1990-09-20",2.7972,2.7972,2.7737,2.7737,12000.0],["1990-09-21",2.7972,2.7972,2.7737,2.7737,2200.0],["1990-09-24",2.7619,2.7854,2.7619,2.7854,2200.0],["1990-09-25",2.7854,2.7854,2.7619,2.7619,1000.0],["1990-09-26",2.7619,2.7737,2.7502,2.7737,3800.0],["1990-09-27",2.7619,2.7854,2.7502,2.7854,5600.0],["1990-09-28",2.8089,2.8207,2.7854,2.8207,12400.0],["1990-10-01",2.7972,2.8207,2.7972,2.8207,10000.0],["1990-10-02",2.8324,2.8912,2.8207,2.8912,51000.0],["1990-10-03",2.8912,2.9029,2.8794,2.8912,7000.0],["1990-10-04",2.9147,2.9147,2.9147,2.9147,800.0],["1990-10-05",2.9029,2.9029,2.8912,2.9029,1800.0],["1990-10-08",2.9147,2.9147,2.9029,2.9029,600.0],["1990-10-09",2.9029,2.9147,2.8912,2.9029,5400.0],["1990-10-10",2.8794,2.8912,2.8794,2.8912,1600.0],["1990-10-11",2.8794,2.8912,2.8677,2.8912,2800.0],["1990-10-12",2.9029,2.9029,2.8794,2.8794,5400.0],["1990-10-15",2.9029,3.0087,2.9029,3.0087,27400.0],["1990-10-16",3.0087,3.0087,2.9617,3.0087,7200.0],["1990-10-17",3.0087,3.0087,2.9852,3.0087,5200.0],["1990-10-18",3.0087,3.0087,2.997,2.997,800.0],["1990-10-19",2.9852,3.0205,2.9852,2.9852,6400.0],["1990-10-22",2.9617,2.9852,2.9382,2.9382,7400.0],["1990-10-23",2.95,2.9735,2.95,2.9735,2200.0],["1990-10-24",2.9852,2.997,2.9735,2.9735,2400.0],["1990-10-25",2.9617,2.9617,2.9264,2.9264,2600.0],["1990-10-26",2.95,2.95,2.9382,2.9382,2400.0],["1990-10-29",2.9617,2.9617,2.9382,2.9382,1400.0],["1990-10-30",2.9735,2.9852,2.9617,2.9852,6400.0],["1990-10-31",2.9852,2.9852,2.9852,2.9852,0.0],["1990-11-01",2.9617,2.997,2.9617,2.9735,9800.0],["1990-11-02",2.9617,2.9852,2.9617,2.9852,5000.0],["1990-11-05",2.9852,2.9852,2.95,2.95,9200.0],["1990-11-06",2.95,2.997,2.9382,2.95,10200.0],["1990-11-07",2.9382,2.95,2.9147,2.9264,3000.0],["1990-11-08",2.9382,2.9382,2.9382,2.9382,1400.0],["1990-11-09",2.9264,2.9382,2.9147,2.9147,9600.0],["1990-11-12",2.9147,2.9147,2.9147,2.9147,200.0],["1990-11-13",2.9147,2.95,2.9147,2.9382,8200.0],["1990-11-14",2.9617,2.997,2.95,2.9852,9200.0],["1990-11-15",2.9852,2.997,2.9735,2.9852,1200.0],["1990-11-16",2.9852,2.997,2.9382,2.9382,15600.0],["1990-11-19",2.9382,2.95,2.9382,2.9382,10600.0],["1990-11-20",2.9264,2.9382,2.9264,2.9264,7400.0],["1990-11-21",2.9147,2.9264,2.9147,2.9264,10800.0],["1990-11-23",2.9029,2.9264,2.9029,2.9264,9800.0],["1990-11-26",2.9029,2.9264,2.9029,2.9264,1400.0],["1990-11-27",2.9382,2.9382,2.9029,2.9264,2600.0],["1990-11-28",2.9029,2.9029,2.8794,2.8794,66000.0],["1990-11-29",2.8912,2.9147,2.8912,2.8912,4400.0],["1990-11-30",2.9029,2.9147,2.8559,2.8559,9600.0],["1990-12-03",2.8794,2.8794,2.8559,2.8794,1400.0],["1990-12-04",2.8794,2.8794,2.8677,2.8677,6200.0],["1990-12-05",2.8533,2.8533,2.8293,2.8413,46600.0],["1990-12-06",2.8293,2.8533,2.8173,2.8533,12600.0],["1990-12-07",2.8293,2.8653,2.8293,2.8413,5600.0],["1990-12-10",2.8413,2.8653,2.8413,2.8413,2800.0],["1990-12-11",2.8653,2.8773,2.8653,2.8773,5200.0],["1990-12-12",2.8773,2.9132,2.8773,2.9132,3200.0],["1990-12-13",2.9013,2.9013,2.8893,2.8893,1000.0],["1990-12-14",2.9132,2.9132,2.8893,2.8893,5200.0],["1990-12-17",2.8893,2.8893,2.8773,2.8773,3600.0],["1990-12-18",2.8773,2.8773,2.8653,2.8773,800.0],["1990-12-19",2.9013,2.9013,2.8773,2.8773,8000.0],["1990-12-20",2.8773,2.9013,2.8773,2.8893,6000.0],["1990-12-21",2.8893,2.9252,2.8773,2.9013,11600.0],["1990-12-24",2.9252,2.9252,2.9252,2.9252,1200.0],["1990-12-26",2.9252,2.9372,2.9252,2.9252,1000.0],["1990-12-27",2.9132,2.9132,2.9013,2.9013,3400.0],["1990-12-28",2.9013,2.9252,2.9013,2.9252,3200.0],["1990-12-31",2.9252,2.9252,2.8773,2.8893,99200.0],["1991-01-02",2.8893,2.9252,2.8893,2.9252,13200.0],["1991-01-03",2.9372,2.9372,2.9132,2.9252,3600.0],["1991-01-04",2.9132,2.9372,2.9132,2.9132,9800.0],["1991-01-07",2.9492,2.9492,2.9252,2.9372,6000.0],["1991-01-08",2.9252,2.9492,2.9252,2.9372,13400.0],["1991-01-09",2.9372,2.9612,2.9372,2.9372,4200.0],["1991-01-10",2.9612,2.9732,2.9492,2.9732,7200.0],["1991-01-11",2.9612,2.9732,2.9612,2.9732,3200.0],["1991-01-14",2.9612,2.9972,2.9612,2.9852,15000.0],["1991-01-15",2.9732,2.9972,2.9492,2.9492,2800.0],["1991-01-16",2.9612,2.9612,2.9492,2.9492,800.0],["1991-01-17",2.9852,3.0211,2.9612,2.9612,14200.0],["1991-01-18",2.9732,2.9732,2.9372,2.9492,3600.0],["1991-01-21",2.9252,2.9492,2.9252,2.9492,1600.0],["1991-01-22",2.9492,2.9732,2.9492,2.9732,1400.0],["1991-01-23",2.9492,2.9732,2.9492,2.9732,33600.0],["1991-01-24",2.9972,2.9972,2.9732,2.9852,3600.0],["1991-01-25",2.9372,2.9612,2.9372,2.9492,5000.0],["1991-01-28",2.9492,2.9732,2.9372,2.9492,4400.0],["1991-01-29",2.9492,2.9612,2.9492,2.9612,1800.0],["1991-01-30",2.9612,2.9612,2.9492,2.9612,2000.0],["1991-01-31",2.9852,2.9852,2.9732,2.9852,3800.0],["1991-02-01",2.9852,3.0091,2.9732,2.9972,6200.0],["1991-02-04",2.9972,3.0211,2.9972,3.0091,1000.0],["1991-02-05",3.0211,3.0331,3.0211,3.0331,2800.0],["1991-02-06",3.0571,3.0931,3.0571,3.0691,6200.0],["1991-02-07",3.0691,3.0811,3.0331,3.0331,31400.0],["1991-02-08",3.0451,3.0451,3.0451,3.0451,400.0],["1991-02-11",3.0211,3.0211,2.9732,2.9732,15400.0],["1991-02-12",2.9732,2.9732,2.9492,2.9492,29600.0],["1991-02-13",2.9732,2.9732,2.9372,2.9612,9800.0],["1991-02-14",2.9732,2.9732,2.9372,2.9372,8200.0],["1991-02-15",2.9372,2.9372,2.9252,2.9372,8600.0],["1991-02-19",2.9252,2.9252,2.9132,2.9252,10000.0],["1991-02-20",2.9252,2.9492,2.9012,2.9492,46800.0],["1991-02-21",2.9612,2.9612,2.9372,2.9372,12000.0],["1991-02-22",2.9372,2.9492,2.9252,2.9492,23800.0],["1991-02-25",2.9372,2.9372,2.9132,2.9372,26600.0],["1991-02-26",2.9252,2.9252,2.9013,2.9013,11400.0],["1991-02-27",2.9252,2.9252,2.9013,2.9252,22200.0],["1991-02-28",2.9252,2.9372,2.9013,2.9372,24800.0],["1991-03-01",2.9252,2.9252,2.9132,2.9252,19400.0],["1991-03-04",2.9013,2.9372,2.9013,2.9252,47000.0],["1991-03-05",2.9228,2.9472,2.9228,2.935,170800.0],["1991-03-06",2.9472,2.9717,2.935,2.9595,7600.0],["1991-03-07",2.9717,2.9717,2.9595,2.9595,12400.0],["1991-03-08",2.9839,2.9839,2.9717,2.9717,8600.0],["1991-03-11",2.9962,2.9962,2.9839,2.9839,8800.0],["1991-03-12",2.9962,2.9962,2.9839,2.9962,1600.0],["1991-03-13",2.9962,3.0328,2.9962,3.0328,7200.0],["1991-03-14",3.0573,3.0573,3.0451,3.0573,22000.0],["1991-03-15",3.0573,3.0573,3.0451,3.0451,6200.0],["1991-03-18",3.0573,3.0818,3.0573,3.0695,7400.0],["1991-03-19",3.0818,3.1062,3.0818,3.1062,12200.0],["1991-03-20",3.1062,3.1184,3.094,3.094,13400.0],["1991-03-21",3.1185,3.1185,3.0818,3.1062,2200.0],["1991-03-22",3.1062,3.1551,3.0818,3.1429,13400.0],["1991-03-25",3.1429,3.1429,3.1184,3.1184,4600.0],["1991-03-26",3.1184,3.1429,3.1184,3.1184,6600.0],["1991-03-27",3.1185,3.1429,3.094,3.1062,4600.0],["1991-03-28",3.094,3.1062,3.0818,3.1062,9000.0],["1991-04-01",3.0695,3.0818,3.0573,3.0695,12800.0],["1991-04-02",3.0695,3.0818,3.0695,3.0695,5200.0],["1991-04-03",3.0695,3.1062,3.0695,3.1062,2800.0],["1991-04-04",3.094,3.1307,3.094,3.1184,8000.0],["1991-04-05",3.1062,3.1062,3.0818,3.0818,7400.0],["1991-04-08",3.1062,3.1062,3.1062,3.1062,1000.0],["1991-04-09",3.094,3.1184,3.094,3.1184,1600.0],["1991-04-10",3.1062,3.1307,3.1062,3.1307,3800.0],["1991-04-11",3.1551,3.1674,3.1429,3.1551,7600.0],["1991-04-12",3.1796,3.1918,3.1674,3.1674,30800.0],["1991-04-15",3.1796,3.1918,3.1796,3.1918,19000.0],["1991-04-16",3.1796,3.1796,3.1796,3.1796,600.0],["1991-04-17",3.1796,3.2041,3.1674,3.2041,45200.0],["1991-04-18",3.1918,3.2163,3.1918,3.2041,8200.0],["1991-04-19",3.2041,3.2041,3.1429,3.1551,12200.0],["1991-04-22",3.1307,3.1551,3.1307,3.1307,3800.0],["1991-04-23",3.1551,3.1551,3.1551,3.1551,1800.0],["1991-04-24",3.1796,3.1918,3.1551,3.1918,13600.0],["1991-04-25",3.2041,3.2041,3.1551,3.1551,3200.0],["1991-04-26",3.1307,3.1429,3.1184,3.1184,14400.0],["1991-04-29",3.1307,3.1307,3.0573,3.0573,9400.0],["1991-04-30",3.0695,3.0695,3.0328,3.0328,7400.0],["1991-05-01",3.0451,3.1062,3.0451,3.0573,20200.0],["1991-05-02",3.0695,3.0695,3.0451,3.0451,7000.0],["1991-05-03",3.0695,3.0695,3.0328,3.0451,12200.0],["1991-05-06",3.0573,3.0695,3.0328,3.0328,5600.0],["1991-05-07",3.0451,3.0573,3.0451,3.0573,48800.0],["1991-05-08",3.0695,3.1184,3.0695,3.1184,12400.0],["1991-05-09",3.1062,3.1185,3.094,3.1062,8400.0],["1991-05-10",3.1307,3.1674,3.1307,3.1674,6600.0],["1991-05-13",3.1551,3.1674,3.1551,3.1551,2600.0],["1991-05-14",3.1674,3.1674,3.1429,3.1551,6000.0],["1991-05-15",3.1551,3.1551,3.1307,3.1551,3400.0],["1991-05-16",3.1551,3.2285,3.1551,3.2041,10200.0],["1991-05-17",3.2163,3.2285,3.2041,3.2285,4400.0],["1991-05-20",3.2041,3.253,3.2041,3.253,9200.0],["1991-05-21",3.2774,3.2897,3.2652,3.2897,5200.0],["1991-05-22",3.2897,3.2897,3.2774,3.2774,1600.0],["1991-05-23",3.253,3.253,3.1674,3.1674,43000.0],["1991-05-24",3.1796,3.2285,3.1796,3.2285,5000.0],["1991-05-28",3.253,3.2652,3.2407,3.2407,7400.0],["1991-05-29",3.2652,3.2652,3.2285,3.2407,9600.0],["1991-05-30",3.2285,3.253,3.2285,3.253,3800.0],["1991-05-31",3.253,3.253,3.2285,3.253,23800.0],["1991-06-03",3.2407,3.253,3.2407,3.253,5000.0],["1991-06-04",3.253,3.253,3.2285,3.2407,17400.0],["1991-06-05",3.2133,3.2382,3.2133,3.2133,9400.0],["1991-06-06",3.2133,3.2632,3.2133,3.2632,5200.0],["1991-06-07",3.2756,3.3254,3.2756,3.3254,11200.0],["1991-06-10",3.313,3.313,3.2881,3.2881,7000.0],["1991-06-11",3.3005,3.3254,3.2881,3.313,17400.0],["1991-06-12",3.3254,3.3254,3.3005,3.3254,10800.0],["1991-06-13",3.3254,3.3254,3.3005,3.313,5600.0],["1991-06-14",3.2881,3.3005,3.2632,3.2881,14400.0],["1991-06-17",3.313,3.313,3.2881,3.2881,18000.0],["1991-06-18",3.2632,3.2881,3.2632,3.2756,7000.0],["1991-06-19",3.2632,3.2756,3.2507,3.2756,13600.0],["1991-06-20",3.2756,3.2756,3.2507,3.2756,11400.0],["1991-06-21",3.2507,3.2632,3.2507,3.2632,6000.0],["1991-06-24",3.2632,3.2881,3.2382,3.2881,7200.0],["1991-06-25",3.3005,3.3005,3.2756,3.2756,5400.0],["1991-06-26",3.3005,3.3005,3.2756,3.3005,5600.0],["1991-06-27",3.2881,3.2881,3.2756,3.2756,3400.0],["1991-06-28",3.2881,3.3254,3.2881,3.2881,10400.0],["1991-07-01",3.313,3.313,3.2881,3.313,4800.0],["1991-07-02",3.313,3.3379,3.313,3.3379,6800.0],["1991-07-03",3.3254,3.3379,3.3254,3.3379,3800.0],["1991-07-05",3.3254,3.3379,3.3254,3.3254,1800.0],["1991-07-08",3.3254,3.3254,3.313,3.313,4400.0],["1991-07-09",3.313,3.3254,3.313,3.313,2000.0],["1991-07-10",3.313,3.3503,3.313,3.3503,7200.0],["1991-07-11",3.3379,3.3628,3.3379,3.3628,3600.0],["1991-07-12",3.3628,3.3877,3.3628,3.3877,4600.0],["1991-07-15",3.3753,3.3877,3.3753,3.3753,3600.0],["1991-07-16",3.3753,3.3753,3.3753,3.3753,17400.0],["1991-07-17",3.3503,3.3503,3.2881,3.2881,15000.0],["1991-07-18",3.313,3.313,3.3005,3.313,7000.0],["1991-07-19",3.2881,3.313,3.2881,3.313,4200.0],["1991-07-22",3.3379,3.3379,3.3379,3.3379,800.0],["1991-07-23",3.3379,3.3379,3.3379,3.3379,0.0],["1991-07-24",3.3877,3.3877,3.3628,3.3753,33600.0],["1991-07-25",3.3628,3.3877,3.3628,3.3877,4800.0],["1991-07-26",3.3877,3.4002,3.3753,3.4002,4000.0],["1991-07-29",3.3877,3.4002,3.3753,3.3753,2400.0],["1991-07-30",3.3877,3.3877,3.3877,3.3877,2600.0],["1991-07-31",3.4002,3.4002,3.4002,3.4002,7200.0],["1991-08-01",3.4002,3.4126,3.4002,3.4126,7400.0],["1991-08-02",3.4126,3.4375,3.4126,3.4375,9800.0],["1991-08-05",3.4375,3.45,3.4375,3.4375,8000.0],["1991-08-06",3.4126,3.4375,3.4126,3.4375,3600.0],["1991-08-07",3.4251,3.4251,3.4126,3.4126,1800.0],["1991-08-08",3.4251,3.4375,3.4126,3.4251,22200.0],["1991-08-09",3.4375,3.4375,3.4126,3.4126,24200.0],["1991-08-12",3.4251,3.4375,3.4002,3.4126,4200.0],["1991-08-13",3.3877,3.4002,3.3753,3.4002,3000.0],["1991-08-14",3.4251,3.4251,3.3877,3.3877,4200.0],["1991-08-15",3.3877,3.4251,3.3877,3.4002,4200.0],["1991-08-16",3.4251,3.4375,3.4126,3.4375,6600.0],["1991-08-19",3.4126,3.4251,3.4002,3.4002,2000.0],["1991-08-20",3.3877,3.4002,3.3628,3.3628,7600.0],["1991-08-21",3.4002,3.4002,3.3877,3.3877,3800.0],["1991-08-22",3.3877,3.3877,3.3503,3.3503,5200.0],["1991-08-23",3.3503,3.3753,3.3379,3.3379,8800.0],["1991-08-26",3.3254,3.3628,3.3254,3.3628,2600.0],["1991-08-27",3.3379,3.3628,3.3379,3.3628,2600.0],["1991-08-28",3.3877,3.3877,3.3628,3.3628,19600.0],["1991-08-29",3.3877,3.3877,3.3628,3.3628,5400.0],["1991-08-30",3.3628,3.3628,3.3379,3.3379,8800.0],["1991-09-03",3.3503,3.3503,3.3503,3.3503,3000.0],["1991-09-04",3.3503,3.3503,3.3379,3.3503,7200.0],["1991-09-05",3.3478,3.3605,3.3224,3.3224,8200.0],["1991-09-06",3.3351,3.3351,3.3098,3.3098,4600.0],["1991-09-09",3.3224,3.3224,3.2717,3.2971,18800.0],["1991-09-10",3.3098,3.3224,3.2971,3.2971,4200.0],["1991-09-11",3.3098,3.3098,3.2717,3.2971,10400.0],["1991-09-12",3.3098,3.3224,3.2971,3.2971,5200.0],["1991-09-13",3.3224,3.3224,3.2971,3.3224,5200.0],["1991-09-16",3.3351,3.3605,3.3351,3.3478,10400.0],["1991-09-17",3.3858,3.4239,3.3858,3.3985,4400.0],["1991-09-18",3.4112,3.4366,3.3985,3.4239,7800.0],["1991-09-19",3.4112,3.4366,3.4112,3.4366,4200.0],["1991-09-20",3.4493,3.4493,3.4239,3.4239,4400.0],["1991-09-23",3.4239,3.4493,3.4239,3.4239,5800.0],["1991-09-24",3.4493,3.4493,3.4366,3.4493,4400.0],["1991-09-25",3.4493,3.4493,3.4493,3.4493,2200.0],["1991-09-26",3.4746,3.4873,3.4746,3.4873,4000.0],["1991-09-27",3.4746,3.4873,3.4746,3.4873,2400.0],["1991-09-30",3.4746,3.5761,3.4746,3.5761,20000.0],["1991-10-01",3.6014,3.6014,3.5634,3.5887,6600.0],["1991-10-02",3.6141,3.6775,3.6141,3.6648,15000.0],["1991-10-03",3.6902,3.7663,3.6902,3.7663,15400.0],["1991-10-04",3.7916,3.7916,3.7156,3.7156,18800.0],["1991-10-07",3.7156,3.7282,3.7156,3.7156,2200.0],["1991-10-08",3.7282,3.7282,3.6902,3.7156,4600.0],["1991-10-09",3.7029,3.7156,3.7029,3.7029,2600.0],["1991-10-10",3.6775,3.6902,3.6775,3.6902,1600.0],["1991-10-11",3.6775,3.7409,3.6775,3.7409,8200.0],["1991-10-14",3.7156,3.7409,3.7156,3.7282,3000.0],["1991-10-15",3.7409,3.7536,3.7156,3.7282,9600.0],["1991-10-16",3.7409,3.7536,3.7282,3.7536,6600.0],["1991-10-17",3.7282,3.7409,3.7282,3.7409,10600.0],["1991-10-18",3.7536,3.7536,3.7409,3.7536,3200.0],["1991-10-21",3.7536,3.7536,3.7282,3.7536,4400.0],["1991-10-22",3.7282,3.7282,3.7156,3.7282,3600.0],["1991-10-23",3.7409,3.7409,3.7282,3.7282,3000.0],["1991-10-24",3.7282,3.7409,3.7282,3.7282,6400.0],["1991-10-25",3.7282,3.7409,3.7156,3.7409,8800.0],["1991-10-28",3.7409,3.7409,3.7156,3.7156,2600.0],["1991-10-29",3.7282,3.7282,3.7156,3.7156,2600.0],["1991-10-30",3.7156,3.7156,3.7029,3.7029,3200.0],["1991-10-31",3.6902,3.7029,3.6902,3.6902,1800.0],["1991-11-01",3.6902,3.7029,3.6902,3.6902,5600.0],["1991-11-04",3.6775,3.7029,3.6775,3.6902,3600.0],["1991-11-05",3.7029,3.7029,3.7029,3.7029,4000.0],["1991-11-06",3.6775,3.6902,3.6648,3.6902,15000.0],["1991-11-07",3.7029,3.7282,3.7029,3.7282,7800.0],["1991-11-08",3.7282,3.7409,3.7156,3.7409,10400.0],["1991-11-11",3.7282,3.7282,3.7029,3.7282,4400.0],["1991-11-12",3.7282,3.7282,3.7029,3.7156,4400.0],["1991-11-13",3.6902,3.7029,3.6775,3.6902,3200.0],["1991-11-14",3.6902,3.6902,3.6648,3.6648,7200.0],["1991-11-15",3.6395,3.6522,3.6395,3.6522,8400.0],["1991-11-18",3.6522,3.6522,3.6141,3.6268,8400.0],["1991-11-19",3.6395,3.6395,3.6014,3.6395,6600.0],["1991-11-20",3.6268,3.6522,3.6268,3.6522,7600.0],["1991-11-21",3.6522,3.6522,3.6268,3.6395,21400.0],["1991-11-22",3.6395,3.6395,3.6141,3.6395,9400.0],["1991-11-25",3.6141,3.6395,3.5887,3.6395,5000.0],["1991-11-26",3.6395,3.6522,3.6268,3.6395,4600.0],["1991-11-27",3.6395,3.6522,3.6268,3.6395,4800.0],["1991-11-29",3.6268,3.6775,3.6268,3.6775,6200.0],["1991-12-02",3.6775,3.6775,3.6648,3.6648,6600.0],["1991-12-03",3.6522,3.6648,3.6141,3.6141,10600.0],["1991-12-04",3.6268,3.6395,3.6014,3.6268,6600.0],["1991-12-05",3.6371,3.6629,3.6371,3.6629,3800.0],["1991-12-06",3.6371,3.6629,3.6242,3.65,5200.0],["1991-12-09",3.6629,3.6887,3.65,3.6629,10800.0],["1991-12-10",3.6629,3.6758,3.65,3.65,12600.0],["1991-12-11",3.6629,3.6629,3.65,3.6629,3800.0],["1991-12-12",3.6629,3.6629,3.65,3.6629,2600.0],["1991-12-13",3.6629,3.6629,3.6371,3.65,7800.0],["1991-12-16",3.65,3.6629,3.65,3.6629,5400.0],["1991-12-17",3.6629,3.6629,3.6242,3.6242,7800.0],["1991-12-18",3.6242,3.65,3.6113,3.6113,8600.0],["1991-12-19",3.6113,3.6113,3.5855,3.6113,7400.0],["1991-12-20",3.6242,3.6629,3.6242,3.6371,5200.0],["1991-12-23",3.6629,3.6758,3.6371,3.6371,6400.0],["1991-12-24",3.6113,3.6629,3.6113,3.6113,8400.0],["1991-12-26",3.5984,3.5984,3.5597,3.5855,22000.0],["1991-12-27",3.5855,3.5984,3.5726,3.5984,4400.0],["1991-12-30",3.5984,3.6242,3.5726,3.6113,4400.0],["1991-12-31",3.6242,3.65,3.6113,3.6113,5600.0],["1992-01-02",3.6371,3.6887,3.6371,3.6629,10400.0],["1992-01-03",3.6629,3.7016,3.6629,3.6887,10800.0],["1992-01-06",3.6887,3.779,3.6887,3.779,20600.0],["1992-01-07",3.8177,3.8177,3.7919,3.8177,17200.0],["1992-01-08",3.7919,3.8177,3.779,3.8177,4400.0],["1992-01-09",3.7919,3.8435,3.7919,3.8435,4600.0],["1992-01-10",3.8435,3.8822,3.8435,3.8822,8600.0],["1992-01-13",3.8693,3.9209,3.8693,3.8822,21200.0],["1992-01-14",3.908,3.9467,3.908,3.9338,9000.0],["1992-01-15",3.9209,3.9853,3.9209,3.9853,21000.0],["1992-01-16",3.9595,3.9724,3.908,3.9595,5400.0],["1992-01-17",3.9595,3.9724,3.9209,3.9209,16200.0],["1992-01-20",3.9209,3.9338,3.908,3.908,8200.0],["1992-01-21",3.9209,3.9209,3.908,3.908,4400.0],["1992-01-22",3.9209,3.9466,3.9209,3.9466,6800.0],["1992-01-23",3.9209,3.9724,3.8951,3.9724,6600.0],["1992-01-24",3.9467,3.9724,3.9467,3.9595,2000.0],["1992-01-27",3.9467,3.9724,3.9338,3.9338,4600.0],["1992-01-28",3.9466,3.9595,3.9466,3.9466,5600.0],["1992-01-29",3.9209,3.9724,3.9209,3.9724,7800.0],["1992-01-30",3.9595,3.9724,3.9467,3.9595,2800.0],["1992-01-31",3.9467,3.9724,3.9338,3.9724,3800.0],["1992-02-03",3.9853,3.9982,3.9724,3.9982,8200.0],["1992-02-04",3.9982,3.9982,3.9338,3.9466,6000.0],["1992-02-05",3.9467,3.9724,3.9467,3.9724,2400.0],["1992-02-06",3.9982,3.9982,3.9724,3.9724,3800.0],["1992-02-07",3.9982,3.9982,3.9724,3.9724,3000.0],["1992-02-10",3.9724,3.9982,3.9595,3.9982,10200.0],["1992-02-11",3.9853,3.9853,3.9466,3.9466,7400.0],["1992-02-12",3.9338,3.9466,3.908,3.9466,9400.0],["1992-02-13",3.9209,3.9209,3.8693,3.8693,5800.0],["1992-02-14",3.8951,3.9338,3.8951,3.9338,7200.0],["1992-02-18",3.9209,3.9466,3.9209,3.9209,3800.0],["1992-02-19",3.908,3.9338,3.8951,3.9209,8800.0],["1992-02-20",3.9338,3.9338,3.908,3.9338,7000.0],["1992-02-21",3.9209,3.9338,3.9209,3.9338,3400.0],["1992-02-24",3.9338,3.9338,3.8951,3.8951,9600.0],["1992-02-25",3.8822,3.8822,3.8564,3.8822,10600.0],["1992-02-26",3.8564,3.8822,3.8564,3.8564,3200.0],["1992-02-27",3.8306,3.8306,3.8177,3.8177,3200.0],["1992-02-28",3.8435,3.8822,3.8435,3.8822,6600.0],["1992-03-02",3.8822,3.908,3.8693,3.8951,12800.0],["1992-03-03",3.8951,3.8951,3.8951,3.8951,600.0],["1992-03-04",3.8951,3.8951,3.8177,3.8177,6600.0],["1992-03-05",3.8151,3.8151,3.7888,3.7888,4600.0],["1992-03-06",3.7626,3.7626,3.7364,3.7495,10800.0],["1992-03-09",3.7364,3.7364,3.7102,3.7364,7200.0],["1992-03-10",3.7364,3.7495,3.6971,3.7233,5200.0],["1992-03-11",3.7102,3.7102,3.6708,3.6708,15000.0],["1992-03-12",3.6971,3.6971,3.6708,3.6708,6400.0],["1992-03-13",3.6971,3.6971,3.6708,3.6708,3600.0],["1992-03-16",3.6971,3.6971,3.6708,3.6708,11800.0],["1992-03-17",3.6971,3.7102,3.6708,3.6708,2600.0],["1992-03-18",3.6971,3.7364,3.6971,3.7233,7800.0],["1992-03-19",3.6971,3.7102,3.6971,3.6971,6000.0],["1992-03-20",3.7102,3.7233,3.6971,3.7102,7000.0],["1992-03-23",3.7102,3.7102,3.6708,3.684,3400.0],["1992-03-24",3.6577,3.684,3.6577,3.684,12200.0],["1992-03-25",3.6971,3.7102,3.6708,3.6971,9000.0],["1992-03-26",3.684,3.7102,3.684,3.7102,1200.0],["1992-03-27",3.7102,3.7102,3.684,3.684,2800.0],["1992-03-30",3.684,3.7102,3.684,3.6971,7200.0],["1992-03-31",3.6708,3.7102,3.6708,3.684,4000.0],["1992-04-01",3.7102,3.7102,3.6708,3.684,60200.0],["1992-04-02",3.684,3.7102,3.684,3.7102,800.0],["1992-04-03",3.684,3.7102,3.684,3.7102,3800.0],["1992-04-06",3.6971,3.7233,3.6971,3.7233,10000.0],["1992-04-07",3.7102,3.7364,3.7102,3.7364,1200.0],["1992-04-08",3.7102,3.7233,3.6971,3.7102,3800.0],["1992-04-09",3.7233,3.7233,3.6971,3.7233,8600.0],["1992-04-10",3.7102,3.7233,3.684,3.7233,5600.0],["1992-04-13",3.684,3.7102,3.684,3.684,3600.0],["1992-04-14",3.6708,3.6971,3.6708,3.684,1800.0],["1992-04-15",3.684,3.7102,3.684,3.684,3800.0],["1992-04-16",3.684,3.7102,3.684,3.684,8600.0],["1992-04-20",3.6971,3.7102,3.684,3.684,2800.0],["1992-04-21",3.684,3.7102,3.684,3.7102,3800.0],["1992-04-22",3.684,3.7364,3.684,3.7364,5800.0],["1992-04-23",3.7233,3.7364,3.7233,3.7233,1800.0],["1992-04-24",3.7495,3.7495,3.7102,3.7364,4400.0],["1992-04-27",3.7102,3.7495,3.7102,3.7495,2600.0],["1992-04-28",3.7233,3.7495,3.7233,3.7495,3000.0],["1992-04-29",3.7364,3.7757,3.7364,3.7757,10200.0],["1992-04-30",3.7757,3.7757,3.7495,3.7626,8200.0],["1992-05-01",3.7626,3.7888,3.7626,3.7888,34200.0],["1992-05-04",3.7757,3.8151,3.7757,3.7888,5800.0],["1992-05-05",3.7757,3.7757,3.7626,3.7757,7600.0],["1992-05-06",3.7757,3.7757,3.7495,3.7626,3600.0],["1992-05-07",3.7495,3.7757,3.7495,3.7495,3600.0],["1992-05-08",3.7626,3.7626,3.7233,3.7233,4400.0],["1992-05-11",3.7495,3.7495,3.6971,3.6971,6600.0],["1992-05-12",3.7233,3.7233,3.6577,3.684,6600.0],["1992-05-13",3.6708,3.6708,3.6315,3.6446,6800.0],["1992-05-14",3.6184,3.6315,3.5922,3.6184,13000.0],["1992-05-15",3.6053,3.684,3.6053,3.684,9000.0],["1992-05-18",3.6708,3.7102,3.6708,3.6971,10800.0],["1992-05-19",3.6577,3.6708,3.6577,3.6708,23800.0],["1992-05-20",3.6708,3.6708,3.6577,3.6708,13000.0],["1992-05-21",3.6708,3.6708,3.6577,3.6708,2400.0],["1992-05-22",3.6708,3.6708,3.6446,3.6446,8000.0],["1992-05-26",3.6577,3.6708,3.6446,3.6446,5800.0],["1992-05-27",3.6708,3.6708,3.6184,3.6184,12400.0],["1992-05-28",3.6315,3.6446,3.6184,3.6446,7800.0],["1992-05-29",3.6446,3.6577,3.6184,3.6315,11800.0],["1992-06-01",3.6446,3.6446,3.6315,3.6446,12600.0],["1992-06-02",3.6446,3.6577,3.6315,3.6446,19400.0],["1992-06-03",3.6446,3.6446,3.6184,3.6184,16800.0],["1992-06-04",3.6184,3.6446,3.6184,3.6315,23400.0],["1992-06-05",3.6555,3.6555,3.6155,3.6555,14800.0],["1992-06-08",3.6555,3.6689,3.6422,3.6555,8200.0],["1992-06-09",3.6422,3.6955,3.6422,3.6955,3200.0],["1992-06-10",3.7089,3.7222,3.6955,3.7222,4400.0],["1992-06-11",3.7089,3.7089,3.6822,3.6955,17000.0],["1992-06-12",3.6955,3.6955,3.6288,3.6955,17600.0],["1992-06-15",3.6822,3.6822,3.6555,3.6822,3200.0],["1992-06-16",3.6822,3.6956,3.6689,3.6822,4400.0],["1992-06-17",3.6555,3.6822,3.6422,3.6822,7200.0],["1992-06-18",3.6822,3.6822,3.6822,3.6822,8400.0],["1992-06-19",3.7089,3.7089,3.6955,3.6955,800.0],["1992-06-22",3.7222,3.7889,3.7222,3.7889,6600.0],["1992-06-23",3.7756,3.829,3.7756,3.8156,6800.0],["1992-06-24",3.829,3.829,3.8023,3.8156,4400.0],["1992-06-25",3.8023,3.8023,3.7889,3.8023,2400.0],["1992-06-26",3.8023,3.8556,3.8023,3.8556,7600.0],["1992-06-29",3.829,3.8423,3.8156,3.8156,7000.0],["1992-06-30",3.8423,3.8423,3.7756,3.7756,10600.0],["1992-07-01",3.7889,3.8156,3.7756,3.7756,12800.0],["1992-07-02",3.8156,3.8156,3.8156,3.8156,3000.0],["1992-07-06",3.8156,3.8556,3.7889,3.8556,10200.0],["1992-07-07",3.869,3.909,3.869,3.909,11000.0],["1992-07-08",3.8957,3.9357,3.8957,3.9224,8800.0],["1992-07-09",3.9224,3.9891,3.9224,3.9757,5000.0],["1992-07-10",3.949,3.9757,3.9357,3.9624,8400.0],["1992-07-13",3.9757,4.0024,3.9757,3.9891,5800.0],["1992-07-14",3.9891,4.0024,3.9624,4.0024,2600.0],["1992-07-15",4.0157,4.0424,3.9624,4.0424,7200.0],["1992-07-16",4.0424,4.0424,4.0157,4.0424,7200.0],["1992-07-17",4.0024,4.0291,4.0024,4.0024,3000.0],["1992-07-20",4.0024,4.0424,4.0024,4.0424,7400.0],["1992-07-21",4.0157,4.0291,3.9757,4.0291,7600.0],["1992-07-22",4.0024,4.0291,4.0024,4.0291,5600.0],["1992-07-23",4.0424,4.0424,4.0157,4.0157,2600.0],["1992-07-24",4.0424,4.0424,4.0291,4.0424,1600.0],["1992-07-27",4.0291,4.0558,4.0291,4.0558,5000.0],["1992-07-28",4.0291,4.0558,4.0157,4.0558,15200.0],["1992-07-29",4.0424,4.0824,4.0424,4.0824,5200.0],["1992-07-30",4.0824,4.0824,4.0691,4.0824,2000.0],["1992-07-31",4.0958,4.0958,4.0691,4.0958,5000.0],["1992-08-03",4.0958,4.1091,4.0691,4.1091,4000.0],["1992-08-04",4.1358,4.1492,4.0958,4.1225,8800.0],["1992-08-05",4.1358,4.1358,4.1358,4.1358,10000.0],["1992-08-06",4.1492,4.1758,4.1225,4.1758,9000.0],["1992-08-07",4.1225,4.1758,4.1225,4.1758,5200.0],["1992-08-10",4.1892,4.2159,4.1758,4.2025,15800.0],["1992-08-11",4.2025,4.2025,4.1625,4.1625,2600.0],["1992-08-12",4.1492,4.2159,4.1492,4.1892,6600.0],["1992-08-13",4.1758,4.1892,4.1625,4.1758,3600.0],["1992-08-14",4.1892,4.2159,4.1892,4.2159,6200.0],["1992-08-17",4.2159,4.2559,4.2159,4.2559,5200.0],["1992-08-18",4.2559,4.2826,4.2559,4.2826,10800.0],["1992-08-19",4.2559,4.2692,4.2559,4.2692,3600.0],["1992-08-20",4.2692,4.2826,4.2425,4.2692,6200.0],["1992-08-21",4.2692,4.2692,4.2425,4.2425,6800.0],["1992-08-24",4.2159,4.2425,4.2025,4.2425,9400.0],["1992-08-25",4.2159,4.2292,4.1758,4.2292,5200.0],["1992-08-26",4.2292,4.2292,4.1892,4.2159,4200.0],["1992-08-27",4.2159,4.2692,4.2159,4.2692,24000.0],["1992-08-28",4.2425,4.3226,4.2425,4.2826,7800.0],["1992-08-31",4.3093,4.3226,4.2959,4.2959,4000.0],["1992-09-01",4.3226,4.3359,4.2959,4.2959,5000.0],["1992-09-02",4.3226,4.3493,4.2959,4.3493,10800.0],["1992-09-03",4.3493,4.376,4.3359,4.3493,8400.0],["1992-09-04",4.333,4.3601,4.3195,4.3601,7400.0],["1992-09-08",4.333,4.3601,4.333,4.333,3800.0],["1992-09-09",4.3466,4.3466,4.3059,4.333,7400.0],["1992-09-10",4.3466,4.3466,4.333,4.333,4200.0],["1992-09-11",4.333,4.333,4.3195,4.3195,4800.0],["1992-09-14",4.3195,4.3195,4.3059,4.3195,2600.0],["1992-09-15",4.2924,4.2924,4.1976,4.1976,9000.0],["1992-09-16",4.1976,4.1976,4.1299,4.157,8800.0],["1992-09-17",4.157,4.157,4.0622,4.0893,11800.0],["1992-09-18",4.0893,4.1028,4.0622,4.1028,19400.0],["1992-09-21",4.1164,4.1299,4.1164,4.1164,8000.0],["1992-09-22",4.1299,4.1299,4.1028,4.1164,1000.0],["1992-09-23",4.1164,4.1164,4.0893,4.1028,8800.0],["1992-09-24",4.0893,4.1028,4.0893,4.1028,2200.0],["1992-09-25",4.0893,4.1028,4.0758,4.0893,3600.0],["1992-09-28",4.0758,4.0893,4.0758,4.0893,2600.0],["1992-09-29",4.0893,4.0893,4.0622,4.0622,10600.0],["1992-09-30",4.0351,4.0622,4.0351,4.0487,12000.0],["1992-10-01",4.0351,4.0487,4.0081,4.0351,56000.0],["1992-10-02",4.0351,4.0622,4.0351,4.0351,16400.0],["1992-10-05",4.0216,4.0216,3.9539,3.981,23000.0],["1992-10-06",3.9674,3.9945,3.9268,3.9268,7400.0],["1992-10-07",3.9268,3.981,3.8862,3.8862,16800.0],["1992-10-08",3.8862,3.9268,3.8726,3.9133,11400.0],["1992-10-09",3.9133,3.981,3.8862,3.981,9200.0],["1992-10-12",3.9539,4.0351,3.9539,4.0216,11800.0],["1992-10-13",4.0216,4.0351,4.0216,4.0351,4800.0],["1992-10-14",4.0487,4.0487,4.008,4.008,6400.0],["1992-10-15",4.0216,4.0216,4.0216,4.0216,2200.0],["1992-10-16",3.9945,4.0216,3.9945,4.008,14800.0],["1992-10-19",3.9945,4.0216,3.9945,4.008,9200.0],["1992-10-20",4.008,4.008,3.981,3.981,7200.0],["1992-10-21",4.008,4.008,3.9674,3.9674,4800.0],["1992-10-22",3.981,4.008,3.9539,4.008,8200.0],["1992-10-23",4.008,4.008,3.9945,4.008,20600.0],["1992-10-26",4.0216,4.0351,4.0081,4.0351,4200.0],["1992-10-27",4.0351,4.0351,4.008,4.008,1600.0],["1992-10-28",3.9945,4.0351,3.9945,4.0351,3000.0],["1992-10-29",4.008,4.0351,4.008,4.008,7400.0],["1992-10-30",4.0216,4.0351,4.0081,4.0351,4800.0],["1992-11-02",4.0351,4.0758,4.0216,4.0622,14000.0],["1992-11-03",4.0758,4.0758,4.0758,4.0758,2000.0],["1992-11-04",4.0758,4.1028,4.0622,4.0893,7200.0],["1992-11-05",4.0758,4.1028,4.0622,4.1028,13200.0],["1992-11-06",4.1164,4.1164,4.1028,4.1164,16200.0],["1992-11-09",4.1164,4.1299,4.1164,4.1299,21000.0],["1992-11-10",4.1299,4.157,4.1299,4.157,4800.0],["1992-11-11",4.157,4.1841,4.157,4.1841,2200.0],["1992-11-12",4.1705,4.2247,4.1705,4.1841,21600.0],["1992-11-13",4.1841,4.2653,4.1841,4.2653,20000.0],["1992-11-16",4.2789,4.2789,4.2112,4.2247,12000.0],["1992-11-17",4.2247,4.2518,4.2112,4.2382,5600.0],["1992-11-18",4.2382,4.2924,4.2382,4.2789,6400.0],["1992-11-19",4.2924,4.3736,4.2924,4.3601,14600.0],["1992-11-20",4.3737,4.4007,4.3601,4.3737,13200.0],["1992-11-23",4.3601,4.4007,4.3601,4.3872,5200.0],["1992-11-24",4.4143,4.4143,4.4007,4.4007,800.0],["1992-11-25",4.4143,4.4143,4.3872,4.4143,1400.0],["1992-11-27",4.4143,4.4414,4.4007,4.4278,4000.0],["1992-11-30",4.4278,4.4414,4.4143,4.4143,3200.0],["1992-12-01",4.4007,4.4278,4.3872,4.3872,5400.0],["1992-12-02",4.4143,4.4143,4.3872,4.4143,3200.0],["1992-12-03",4.4143,4.4143,4.3737,4.3737,7000.0],["1992-12-04",4.3736,4.3872,4.3736,4.3872,3800.0],["1992-12-07",4.3844,4.3844,4.3707,4.3844,18400.0],["1992-12-08",4.3707,4.3707,4.3295,4.3432,26200.0],["1992-12-09",4.3432,4.3707,4.3432,4.3569,2400.0],["1992-12-10",4.3707,4.3707,4.3569,4.3569,2600.0],["1992-12-11",4.3432,4.3707,4.3432,4.3707,4400.0],["1992-12-14",4.3707,4.3982,4.3295,4.3982,22400.0],["1992-12-15",4.3982,4.4257,4.3707,4.3982,5600.0],["1992-12-16",4.4119,4.4119,4.3982,4.4119,11000.0],["1992-12-17",4.3844,4.3982,4.3844,4.3844,2000.0],["1992-12-18",4.3982,4.4119,4.3844,4.4119,8600.0],["1992-12-21",4.3982,4.4394,4.3982,4.4394,7000.0],["1992-12-22",4.4394,4.4669,4.4257,4.4394,5800.0],["1992-12-23",4.4394,4.4394,4.3982,4.3982,6800.0],["1992-12-24",4.4257,4.4257,4.4119,4.4119,3200.0],["1992-12-28",4.3982,4.3982,4.3982,4.3982,200.0],["1992-12-29",4.3982,4.4257,4.3982,4.4257,3800.0],["1992-12-30",4.3982,4.4394,4.3982,4.4119,7200.0],["1992-12-31",4.4119,4.4532,4.4119,4.4532,6200.0],["1993-01-04",4.4257,4.4669,4.4257,4.4532,11200.0],["1993-01-05",4.4532,4.4532,4.4119,4.4119,7200.0],["1993-01-06",4.4119,4.4394,4.4119,4.4119,2400.0],["1993-01-07",4.4394,4.4807,4.4394,4.4532,5200.0],["1993-01-08",4.4394,4.4669,4.4394,4.4669,9200.0],["1993-01-11",4.4532,4.4806,4.4532,4.4669,19000.0],["1993-01-12",4.4669,4.4944,4.4669,4.4806,1400.0],["1993-01-13",4.5081,4.5219,4.5081,4.5219,10800.0],["1993-01-14",4.4944,4.5356,4.4944,4.5356,3800.0],["1993-01-15",4.5356,4.5494,4.5356,4.5494,4600.0],["1993-01-18",4.5494,4.6043,4.5494,4.6043,3400.0],["1993-01-19",4.5769,4.5906,4.5631,4.5631,19000.0],["1993-01-20",4.5769,4.5769,4.5631,4.5631,2400.0],["1993-01-21",4.5494,4.5769,4.5494,4.5631,4600.0],["1993-01-22",4.5769,4.5769,4.5631,4.5769,34400.0],["1993-01-25",4.5769,4.6043,4.5769,4.6043,14800.0],["1993-01-26",4.6043,4.6043,4.5906,4.6043,4400.0],["1993-01-27",4.5906,4.6181,4.5906,4.6043,3400.0],["1993-01-28",4.5906,4.6181,4.5769,4.5906,8200.0],["1993-01-29",4.6181,4.6181,4.5906,4.6043,9200.0],["1993-02-01",4.6181,4.6456,4.6181,4.6318,7000.0],["1993-02-02",4.6181,4.6456,4.5906,4.5906,21000.0],["1993-02-03",4.5769,4.5769,4.5631,4.5631,3800.0],["1993-02-04",4.5494,4.5631,4.5081,4.5081,10600.0],["1993-02-05",4.5081,4.5219,4.5081,4.5219,5400.0],["1993-02-08",4.4944,4.5081,4.4806,4.4806,6200.0],["1993-02-09",4.4669,4.4669,4.4532,4.4532,8800.0],["1993-02-10",4.4394,4.4532,4.4257,4.4532,4000.0],["1993-02-11",4.4532,4.4669,4.4394,4.4669,4400.0],["1993-02-12",4.4394,4.4669,4.4394,4.4669,5600.0],["1993-02-16",4.4394,4.4669,4.4394,4.4669,3800.0],["1993-02-17",4.4669,4.4669,4.4394,4.4532,11400.0],["1993-02-18",4.4806,4.4944,4.3982,4.3982,29800.0],["1993-02-19",4.4119,4.4119,4.4119,4.4119,3400.0],["1993-02-22",4.4119,4.4532,4.3982,4.4257,13600.0],["1993-02-23",4.4257,4.4394,4.4257,4.4257,14600.0],["1993-02-24",4.4532,4.4532,4.4257,4.4257,15000.0],["1993-02-25",4.4394,4.5356,4.4394,4.5081,17400.0],["1993-02-26",4.5356,4.6181,4.5356,4.5906,22000.0],["1993-03-01",4.5906,4.6456,4.5906,4.6456,8200.0],["1993-03-02",4.6318,4.7143,4.6318,4.7143,8400.0],["1993-03-03",4.7143,4.7143,4.7143,4.7143,4000.0],["1993-03-04",4.7006,4.728,4.7006,4.728,5800.0],["1993-03-05",4.7403,4.7682,4.7403,4.7403,17200.0],["1993-03-08",4.7682,4.7682,4.7403,4.7543,4400.0],["1993-03-09",4.7543,4.7961,4.7543,4.7682,5000.0],["1993-03-10",4.7682,4.7821,4.7682,4.7821,11400.0],["1993-03-11",4.7961,4.824,4.7961,4.824,10800.0],["1993-03-12",4.824,4.8379,4.81,4.81,1600.0],["1993-03-15",4.8379,4.8379,4.7961,4.8379,8800.0],["1993-03-16",4.8379,4.8519,4.81,4.81,2000.0],["1993-03-17",4.81,4.8519,4.7961,4.824,9000.0],["1993-03-18",4.824,4.8519,4.824,4.8379,3400.0],["1993-03-19",4.824,4.8519,4.824,4.8519,10400.0],["1993-03-22",4.8658,4.8658,4.8658,4.8658,1400.0],["1993-03-23",4.8519,4.8658,4.824,4.8658,5600.0],["1993-03-24",4.8658,4.8797,4.8519,4.8797,6600.0],["1993-03-25",4.8519,4.8797,4.8519,4.8797,4800.0],["1993-03-26",4.9076,4.9076,4.9076,4.9076,400.0],["1993-03-29",4.9076,4.9076,4.8797,4.8797,1000.0],["1993-03-30",4.9076,4.9076,4.8379,4.8379,5800.0],["1993-03-31",4.824,4.8797,4.7961,4.8519,12800.0],["1993-04-01",4.824,4.8519,4.81,4.8379,6800.0],["1993-04-02",4.8658,4.8797,4.8658,4.8797,20600.0],["1993-04-05",4.8658,4.9355,4.8658,4.9216,14600.0],["1993-04-06",4.9355,4.9494,4.9076,4.9355,7000.0],["1993-04-07",4.9494,4.9494,4.9216,4.9355,4000.0],["1993-04-08",4.9494,4.9494,4.9076,4.9355,3000.0],["1993-04-12",4.9355,4.9355,4.8937,4.9355,12800.0],["1993-04-13",4.9355,4.9913,4.9355,4.9913,11400.0],["1993-04-14",5.0052,5.0192,4.9913,5.0052,4200.0],["1993-04-15",5.0192,5.0331,4.9913,5.0192,4000.0],["1993-04-16",4.9913,5.0052,4.9773,5.0052,5200.0],["1993-04-19",4.9773,5.0052,4.9773,5.0052,5200.0],["1993-04-20",4.9773,5.0192,4.9773,5.0192,4200.0],["1993-04-21",4.9913,5.0052,4.9634,4.9634,10400.0],["1993-04-22",4.9634,4.9773,4.9355,4.9355,6400.0],["1993-04-23",4.9355,5.0052,4.9355,4.9494,8000.0],["1993-04-26",4.9773,4.9773,4.9494,4.9494,600.0],["1993-04-27",4.9634,4.9634,4.9355,4.9634,3400.0],["1993-04-28",4.9494,4.9494,4.9355,4.9355,3800.0],["1993-04-29",4.9076,4.9355,4.9076,4.9076,2800.0],["1993-04-30",4.9216,4.9494,4.9076,4.9494,6800.0],["1993-05-03",4.9494,4.9494,4.9216,4.9494,30200.0],["1993-05-04",4.9494,4.9773,4.9355,4.9773,3000.0],["1993-05-05",4.9634,5.0192,4.9634,5.0192,5400.0],["1993-05-06",4.9913,5.0331,4.9913,5.0331,4800.0],["1993-05-07",5.0192,5.0331,5.0192,5.0331,2400.0],["1993-05-10",5.0331,5.0889,5.0331,5.0749,5000.0],["1993-05-11",5.0749,5.1168,5.0749,5.0889,4200.0],["1993-05-12",5.1028,5.1168,5.0749,5.0889,2000.0],["1993-05-13",5.1028,5.1028,5.0749,5.1028,7600.0],["1993-05-14",5.0749,5.1168,5.0749,5.1168,4200.0],["1993-05-17",5.1028,5.1446,5.1028,5.1168,5600.0],["1993-05-18",5.1168,5.1168,5.0889,5.1028,3400.0],["1993-05-19",5.1168,5.1168,5.061,5.0889,4800.0],["1993-05-20",5.0749,5.1028,5.061,5.061,4600.0],["1993-05-21",5.061,5.0749,5.047,5.0749,5400.0],["1993-05-24",5.061,5.1028,5.047,5.0749,22800.0],["1993-05-25",5.1028,5.1028,5.047,5.1028,11600.0],["1993-05-26",5.0889,5.1168,5.0889,5.0889,4600.0],["1993-05-27",5.0749,5.1028,5.0749,5.1028,1000.0],["1993-05-28",5.1028,5.1307,5.0749,5.1307,5000.0],["1993-06-01",5.1307,5.1307,5.1168,5.1307,4200.0],["1993-06-02",5.1028,5.1446,5.1028,5.1446,35000.0],["1993-06-03",5.1446,5.1446,5.1168,5.1168,1600.0],["1993-06-04",5.1446,5.1586,5.1446,5.1446,4600.0],["1993-06-07",5.1288,5.1712,5.1288,5.1712,4200.0],["1993-06-08",5.1571,5.1853,5.1571,5.1571,1400.0],["1993-06-09",5.1712,5.1995,5.1712,5.1995,2000.0],["1993-06-10",5.2136,5.2277,5.1995,5.2277,3200.0],["1993-06-11",5.1995,5.2277,5.1995,5.2277,2800.0],["1993-06-14",5.1995,5.2136,5.1995,5.2136,11000.0],["1993-06-15",5.1995,5.2277,5.1995,5.2277,4800.0],["1993-06-16",5.2136,5.256,5.2136,5.2418,5000.0],["1993-06-17",5.256,5.256,5.1995,5.1995,4600.0],["1993-06-18",5.2277,5.2277,5.1995,5.2277,16800.0],["1993-06-21",5.2277,5.2277,5.1571,5.1853,13000.0],["1993-06-22",5.1853,5.2136,5.1853,5.2136,4600.0],["1993-06-23",5.2277,5.256,5.1995,5.256,9800.0],["1993-06-24",5.2842,5.2842,5.2701,5.2842,2800.0],["1993-06-25",5.2418,5.2984,5.2418,5.2701,8600.0],["1993-06-28",5.2984,5.3125,5.2842,5.3125,3200.0],["1993-06-29",5.3266,5.3266,5.2984,5.3266,8600.0],["1993-06-30",5.3125,5.3266,5.2842,5.2984,21400.0],["1993-07-01",5.2984,5.3407,5.2984,5.3266,2400.0],["1993-07-02",5.3407,5.369,5.3125,5.369,7400.0],["1993-07-06",5.3549,5.369,5.3407,5.3407,1800.0],["1993-07-07",5.3549,5.3831,5.3549,5.369,19600.0],["1993-07-08",5.3831,5.3831,5.3549,5.3831,10600.0],["1993-07-09",5.3831,5.3831,5.3549,5.3549,8000.0],["1993-07-12",5.3831,5.3831,5.3407,5.3407,4200.0],["1993-07-13",5.3407,5.3407,5.3407,5.3407,4600.0],["1993-07-14",5.369,5.3831,5.369,5.3831,3600.0],["1993-07-15",5.3831,5.3831,5.369,5.369,23400.0],["1993-07-16",5.3831,5.3831,5.3549,5.3831,4400.0],["1993-07-19",5.3549,5.4114,5.3549,5.4114,5000.0],["1993-07-20",5.3973,5.3973,5.3407,5.369,6800.0],["1993-07-21",5.3973,5.4255,5.369,5.4255,1400.0],["1993-07-22",5.4255,5.4255,5.3973,5.4114,3200.0],["1993-07-23",5.3973,5.3973,5.3973,5.3973,2000.0],["1993-07-26",5.3831,5.4114,5.3831,5.3973,5400.0],["1993-07-27",5.4114,5.4114,5.3973,5.3973,3800.0],["1993-07-28",5.3831,5.3973,5.3831,5.3973,2800.0],["1993-07-29",5.4114,5.4114,5.3831,5.4114,2400.0],["1993-07-30",5.4255,5.4255,5.3973,5.3973,6200.0],["1993-08-02",5.369,5.4114,5.369,5.3973,18000.0],["1993-08-03",5.4114,5.4114,5.3831,5.3973,2400.0],["1993-08-04",5.3973,5.3973,5.3407,5.3549,3800.0],["1993-08-05",5.3407,5.369,5.3407,5.369,1400.0],["1993-08-06",5.3831,5.3831,5.3407,5.3407,4200.0],["1993-08-09",5.3266,5.3407,5.3125,5.3407,5200.0],["1993-08-10",5.3266,5.3549,5.2984,5.3266,8400.0],["1993-08-11",5.2701,5.3125,5.2701,5.3125,7200.0],["1993-08-12",5.3266,5.3266,5.3125,5.3266,4200.0],["1993-08-13",5.3407,5.369,5.3266,5.3266,1200.0],["1993-08-16",5.3549,5.4255,5.3266,5.3973,14200.0],["1993-08-17",5.369,5.5103,5.369,5.482,8800.0],["1993-08-18",5.482,5.5244,5.482,5.5244,5400.0],["1993-08-19",5.5244,5.5244,5.4962,5.5244,12600.0],["1993-08-20",5.6233,5.6233,5.5527,5.5527,40800.0],["1993-08-23",5.5809,5.5951,5.5527,5.5527,4600.0],["1993-08-24",5.5527,5.5527,5.482,5.5386,4400.0],["1993-08-25",5.5668,5.5668,5.482,5.5103,3200.0],["1993-08-26",5.482,5.5668,5.482,5.5386,11000.0],["1993-08-27",5.482,5.5668,5.482,5.5386,9200.0],["1993-08-30",5.5527,5.5527,5.5244,5.5386,3200.0],["1993-08-31",5.5668,5.6233,5.5668,5.5951,7400.0],["1993-09-01",5.5951,5.5951,5.5244,5.5244,15400.0],["1993-09-02",5.4962,5.5527,5.4962,5.5527,6600.0],["1993-09-03",5.5796,5.5796,5.5224,5.5224,5800.0],["1993-09-07",5.508,5.5224,5.508,5.5224,4000.0],["1993-09-08",5.4937,5.508,5.4937,5.508,5800.0],["1993-09-09",5.508,5.508,5.4794,5.508,5400.0],["1993-09-10",5.508,5.5224,5.4937,5.5224,1200.0],["1993-09-13",5.4937,5.5367,5.4937,5.5367,5400.0],["1993-09-14",5.508,5.551,5.508,5.551,11400.0],["1993-09-15",5.5367,5.5367,5.4651,5.4937,4200.0],["1993-09-16",5.4508,5.4794,5.4508,5.4794,1000.0],["1993-09-17",5.4508,5.551,5.4508,5.551,4800.0],["1993-09-20",5.5796,5.6511,5.5796,5.6511,9000.0],["1993-09-21",5.6797,5.7083,5.6511,5.6797,7400.0],["1993-09-22",5.6654,5.694,5.6654,5.694,4800.0],["1993-09-23",5.6654,5.6654,5.6225,5.6368,4800.0],["1993-09-24",5.6654,5.6654,5.6225,5.6368,6200.0],["1993-09-27",5.6511,5.6797,5.6368,5.6797,3400.0],["1993-09-28",5.6797,5.6797,5.6797,5.6797,2200.0],["1993-09-29",5.6797,5.6797,5.6654,5.6797,1200.0],["1993-09-30",5.6654,5.6797,5.6511,5.6797,10400.0],["1993-10-01",5.6797,5.6797,5.6082,5.6797,9800.0],["1993-10-04",5.6654,5.694,5.6654,5.6797,2800.0],["1993-10-05",5.6654,5.694,5.6654,5.694,3400.0],["1993-10-06",5.6654,5.7083,5.6654,5.694,13600.0],["1993-10-07",5.694,5.694,5.6654,5.6654,8600.0],["1993-10-08",5.6797,5.7083,5.6368,5.6511,11000.0],["1993-10-11",5.6368,5.6511,5.5939,5.6511,3600.0],["1993-10-12",5.6082,5.6225,5.5939,5.6225,2200.0],["1993-10-13",5.6082,5.6225,5.5796,5.5939,1600.0],["1993-10-14",5.5796,5.6082,5.5653,5.5796,2400.0],["1993-10-15",5.551,5.5796,5.551,5.5796,1600.0],["1993-10-18",5.5796,5.5796,5.5224,5.5796,6600.0],["1993-10-19",5.551,5.5653,5.5367,5.5367,2200.0],["1993-10-20",5.5367,5.551,5.508,5.508,2000.0],["1993-10-21",5.4937,5.5796,5.4937,5.5367,6200.0],["1993-10-22",5.5653,5.5653,5.508,5.508,7400.0],["1993-10-25",5.4937,5.5224,5.4937,5.5224,5800.0],["1993-10-26",5.508,5.508,5.4794,5.4937,2000.0],["1993-10-27",5.4794,5.4937,5.4794,5.4937,6600.0],["1993-10-28",5.4937,5.4937,5.4651,5.4651,3400.0],["1993-10-29",5.4651,5.5224,5.4651,5.5224,4000.0],["1993-11-01",5.4937,5.4937,5.4222,5.4222,10200.0],["1993-11-02",5.3936,5.4222,5.3936,5.4222,2400.0],["1993-11-03",5.3936,5.4222,5.3936,5.4079,15200.0],["1993-11-04",5.3793,5.3793,5.3364,5.3364,10000.0],["1993-11-05",5.3364,5.3364,5.2791,5.2791,14000.0],["1993-11-08",5.2791,5.3078,5.2791,5.2934,3800.0],["1993-11-09",5.3078,5.3078,5.2934,5.2934,1000.0],["1993-11-10",5.3078,5.3078,5.2791,5.2791,1000.0],["1993-11-11",5.2791,5.3078,5.2648,5.2648,4200.0],["1993-11-12",5.2934,5.3364,5.2934,5.2934,5200.0],["1993-11-15",5.2934,5.3507,5.2934,5.3507,4400.0],["1993-11-16",5.3793,5.3936,5.365,5.3936,4400.0],["1993-11-17",5.4079,5.4079,5.365,5.365,5600.0],["1993-11-18",5.3364,5.3936,5.2934,5.365,9200.0],["1993-11-19",5.3936,5.5367,5.3936,5.5367,27200.0],["1993-11-22",5.551,5.5939,5.5367,5.5939,12200.0],["1993-11-23",5.6082,5.6082,5.5796,5.5796,12400.0],["1993-11-24",5.5653,5.6082,5.5653,5.6082,3400.0],["1993-11-26",5.6082,5.6082,5.5653,5.5653,3800.0],["1993-11-29",5.5939,5.5939,5.551,5.5653,5600.0],["1993-11-30",5.551,5.551,5.4937,5.4937,15400.0],["1993-12-01",5.4937,5.5224,5.4937,5.5224,5800.0],["1993-12-02",5.5224,5.5224,5.4937,5.4937,2200.0],["1993-12-03",5.4937,5.5796,5.4937,5.551,16800.0],["1993-12-06",5.5782,5.5782,5.4478,5.5637,19600.0],["1993-12-07",5.5782,5.6217,5.5637,5.5637,8600.0],["1993-12-08",5.5637,5.5927,5.5492,5.5927,2000.0],["1993-12-09",5.5927,5.6362,5.5637,5.6072,3400.0],["1993-12-10",5.6362,5.6362,5.6072,5.6072,4800.0],["1993-12-13",5.5927,5.6217,5.5927,5.5927,8200.0],["1993-12-14",5.5637,5.5927,5.4478,5.4478,7200.0],["1993-12-15",5.4768,5.5058,5.4188,5.4188,6600.0],["1993-12-16",5.4478,5.4623,5.4188,5.4478,5800.0],["1993-12-17",5.4768,5.5492,5.4768,5.5492,7400.0],["1993-12-20",5.5203,5.5492,5.5058,5.5203,4600.0],["1993-12-21",5.5058,5.5347,5.5058,5.5058,2600.0],["1993-12-22",5.5058,5.5203,5.4913,5.4913,1800.0],["1993-12-23",5.4623,5.4768,5.4478,5.4768,9000.0],["1993-12-27",5.5058,5.5058,5.4768,5.4768,2600.0],["1993-12-28",5.4913,5.5058,5.4623,5.4623,3000.0],["1993-12-29",5.4913,5.4913,5.4768,5.4913,5000.0],["1993-12-30",5.5202,5.5202,5.5058,5.5058,7800.0],["1993-12-31",5.4768,5.5058,5.4768,5.5058,6400.0],["1994-01-03",5.4913,5.5203,5.4623,5.4913,34200.0],["1994-01-04",5.5203,5.5637,5.5058,5.5347,16800.0],["1994-01-05",5.5637,5.5927,5.5492,5.5782,6000.0],["1994-01-06",5.5782,5.6506,5.5637,5.6506,15800.0],["1994-01-07",5.6796,5.7666,5.6796,5.7666,17200.0],["1994-01-10",5.7666,5.7955,5.7231,5.7231,11600.0],["1994-01-11",5.7376,5.7521,5.6362,5.6362,9200.0],["1994-01-12",5.6362,5.7086,5.6362,5.6796,8400.0],["1994-01-13",5.6941,5.7376,5.6941,5.7376,9600.0],["1994-01-14",5.7376,5.7955,5.7376,5.7666,7800.0],["1994-01-17",5.7955,5.7955,5.7376,5.7376,3000.0],["1994-01-18",5.7086,5.7086,5.6796,5.6796,9400.0],["1994-01-19",5.6941,5.6941,5.6651,5.6796,7800.0],["1994-01-20",5.6651,5.6651,5.6072,5.6506,6200.0],["1994-01-21",5.6796,5.6796,5.6651,5.6796,14600.0],["1994-01-24",5.6941,5.7231,5.6796,5.7086,8000.0],["1994-01-25",5.6796,5.7231,5.6796,5.7086,8000.0],["1994-01-26",5.6796,5.6796,5.6651,5.6796,3400.0],["1994-01-27",5.6651,5.7086,5.6507,5.7086,7400.0],["1994-01-28",5.7086,5.7086,5.6651,5.6651,8800.0],["1994-01-31",5.6506,5.7376,5.6506,5.7376,5000.0],["1994-02-01",5.7376,5.7376,5.6941,5.7086,12400.0],["1994-02-02",5.7376,5.8245,5.7376,5.7376,12200.0],["1994-02-03",5.7666,5.7955,5.7376,5.7666,8000.0],["1994-02-04",5.7086,5.7086,5.6217,5.6506,7200.0],["1994-02-07",5.6217,5.7086,5.6072,5.7086,8800.0],["1994-02-08",5.7086,5.7231,5.7086,5.7231,1200.0],["1994-02-09",5.7086,5.7086,5.6796,5.6941,2600.0],["1994-02-10",5.7086,5.7376,5.6796,5.7086,3400.0],["1994-02-11",5.6796,5.7376,5.6796,5.6796,4600.0],["1994-02-14",5.6941,5.6941,5.6651,5.6941,1800.0],["1994-02-15",5.6651,5.6796,5.6217,5.6217,18600.0],["1994-02-16",5.6507,5.6651,5.6072,5.6651,3200.0],["1994-02-17",5.6362,5.6506,5.6217,5.6217,7200.0],["1994-02-18",5.6506,5.6651,5.5927,5.6072,3400.0],["1994-02-22",5.5927,5.5927,5.5347,5.5347,11400.0],["1994-02-23",5.5347,5.5347,5.5058,5.5058,3200.0],["1994-02-24",5.5202,5.5637,5.4768,5.4768,5400.0],["1994-02-25",5.4623,5.5058,5.4478,5.5058,11600.0],["1994-02-28",5.4768,5.5203,5.4768,5.4913,7000.0],["1994-03-01",5.4913,5.4913,5.4478,5.4478,11200.0],["1994-03-02",5.4478,5.4623,5.4333,5.4623,15000.0],["1994-03-03",5.4913,5.5058,5.4768,5.4913,11000.0],["1994-03-04",5.4913,5.5492,5.4913,5.5492,10800.0],["1994-03-07",5.5492,5.5927,5.5202,5.5927,12200.0],["1994-03-08",5.5927,5.6796,5.5927,5.6796,20500.0],["1994-03-09",5.6506,5.7666,5.6217,5.7666,9000.0],["1994-03-10",5.7666,5.7666,5.6796,5.7376,8600.0],["1994-03-11",5.7376,5.7955,5.7376,5.7666,9600.0],["1994-03-14",5.7955,5.9404,5.7955,5.9404,8100.0],["1994-03-15",5.8653,5.9533,5.7774,5.8067,11100.0],["1994-03-16",5.7774,5.836,5.748,5.836,3200.0],["1994-03-17",5.836,5.8654,5.7774,5.7774,7200.0],["1994-03-18",5.8067,5.8947,5.7774,5.8654,9400.0],["1994-03-21",5.836,5.836,5.748,5.836,9900.0],["1994-03-22",5.8067,5.8653,5.7774,5.836,7300.0],["1994-03-23",5.8653,5.8947,5.836,5.8947,4900.0],["1994-03-24",5.8653,5.8653,5.7774,5.8067,7000.0],["1994-03-25",5.836,5.924,5.8067,5.8654,5400.0],["1994-03-28",5.8654,5.924,5.8654,5.8654,3300.0],["1994-03-29",5.8654,5.8947,5.836,5.8654,2900.0],["1994-03-30",5.8653,5.8653,5.7774,5.836,7700.0],["1994-03-31",5.8067,5.924,5.8067,5.8654,13700.0],["1994-04-04",5.7774,5.7774,5.6307,5.748,6200.0],["1994-04-05",5.748,5.7774,5.5721,5.6307,10400.0],["1994-04-06",5.6307,5.7774,5.6307,5.7774,10700.0],["1994-04-07",5.7187,5.748,5.6307,5.6894,9300.0],["1994-04-08",5.6307,5.6894,5.6307,5.6601,12300.0],["1994-04-11",5.6601,5.748,5.6601,5.7187,4500.0],["1994-04-12",5.7187,5.7774,5.6307,5.6894,4500.0],["1994-04-13",5.7187,5.748,5.6894,5.748,1200.0],["1994-04-14",5.6894,5.6894,5.6601,5.6601,1700.0],["1994-04-15",5.6601,5.7187,5.6307,5.6894,3400.0],["1994-04-18",5.6894,5.7187,5.6307,5.6307,4500.0],["1994-04-19",5.6307,5.6601,5.6014,5.6307,1400.0],["1994-04-20",5.5134,5.5721,5.4841,5.5721,6000.0],["1994-04-21",5.5721,5.5721,5.4548,5.4548,5000.0],["1994-04-22",5.4841,5.5134,5.4548,5.5134,3700.0],["1994-04-25",5.5134,5.5134,5.3375,5.3375,11600.0],["1994-04-26",5.3961,5.3961,5.3375,5.3375,6600.0],["1994-04-28",5.3081,5.4254,5.3081,5.3668,6400.0],["1994-04-29",5.3375,5.5134,5.3375,5.4841,6700.0],["1994-05-02",5.4254,5.4548,5.2202,5.2202,4400.0],["1994-05-03",5.2788,5.2788,5.2495,5.2495,23100.0],["1994-05-04",5.2495,5.2495,5.1029,5.1615,6200.0],["1994-05-05",5.1615,5.2788,5.1615,5.2202,4100.0],["1994-05-06",5.2495,5.3081,5.1908,5.3081,800.0],["1994-05-09",5.2788,5.2788,5.1908,5.1908,6500.0],["1994-05-10",5.1908,5.3081,5.1908,5.1908,28400.0],["1994-05-11",5.1908,5.1908,5.0149,5.0149,3200.0],["1994-05-12",5.0149,5.0149,4.9269,4.9562,6900.0],["1994-05-13",4.9562,5.0149,4.9562,4.9562,6300.0],["1994-05-16",4.9562,5.0735,4.9562,5.0442,5200.0],["1994-05-17",5.0735,5.1029,5.0442,5.0442,4100.0],["1994-05-18",5.1615,5.2202,5.1322,5.1908,6600.0],["1994-05-19",5.1908,5.1908,5.1322,5.1615,3900.0],["1994-05-20",5.2202,5.2202,5.1615,5.1615,5500.0],["1994-05-23",5.1908,5.1908,5.1029,5.1615,8300.0],["1994-05-24",5.1908,5.1908,5.1322,5.1615,1400.0],["1994-05-25",5.1029,5.1908,5.0735,5.1908,4800.0],["1994-05-26",5.1615,5.1908,5.0442,5.1908,6700.0],["1994-05-27",5.1615,5.2202,5.1615,5.1615,1000.0],["1994-05-31",5.1615,5.2202,5.1029,5.1029,11100.0],["1994-06-01",5.1615,5.2202,5.1615,5.1615,5900.0],["1994-06-02",5.1908,5.2202,5.1615,5.1615,7500.0],["1994-06-03",5.1615,5.2202,5.1615,5.1908,2000.0],["1994-06-06",5.2337,5.2931,5.2337,5.2931,6800.0],["1994-06-07",5.2634,5.3229,5.2634,5.2931,5500.0],["1994-06-08",5.2931,5.3526,5.2931,5.3526,3700.0],["1994-06-09",5.3229,5.3526,5.2931,5.3526,1500.0],["1994-06-10",5.3526,5.4418,5.2931,5.4121,4600.0],["1994-06-13",5.4418,5.531,5.4121,5.531,3900.0],["1994-06-14",5.5013,5.5013,5.4418,5.4418,1100.0],["1994-06-15",5.4121,5.4715,5.4121,5.4418,2300.0],["1994-06-16",5.4715,5.5013,5.4121,5.5013,5500.0],["1994-06-17",5.5608,5.5608,5.531,5.531,6900.0],["1994-06-20",5.531,5.531,5.5013,5.531,2700.0],["1994-06-21",5.5905,5.6202,5.4715,5.4715,8300.0],["1994-06-22",5.4418,5.4418,5.4418,5.4418,400.0],["1994-06-23",5.3823,5.3823,5.2931,5.3229,4600.0],["1994-06-24",5.3526,5.4121,5.3526,5.4121,3700.0],["1994-06-27",5.3526,5.3526,5.2337,5.2337,4800.0],["1994-06-28",5.1742,5.1742,5.1147,5.1147,4100.0],["1994-06-29",5.1147,5.2337,5.1147,5.1444,7000.0],["1994-06-30",5.1444,5.2337,5.1147,5.1147,11000.0],["1994-07-01",5.2337,5.2337,5.2039,5.2337,1500.0],["1994-07-05",5.2634,5.2634,5.1147,5.1147,8300.0],["1994-07-06",5.1147,5.1444,5.1147,5.1444,9400.0],["1994-07-07",5.2039,5.2039,5.2039,5.2039,1400.0],["1994-07-08",5.2039,5.2931,5.2039,5.2931,10700.0],["1994-07-11",5.2931,5.4121,5.2931,5.4121,6200.0],["1994-07-12",5.3823,5.4121,5.3526,5.3526,6200.0],["1994-07-13",5.3526,5.3526,5.3526,5.3526,500.0],["1994-07-14",5.3526,5.3526,5.2634,5.2931,6000.0],["1994-07-15",5.2337,5.3526,5.2337,5.3526,6800.0],["1994-07-18",5.3526,5.3823,5.3229,5.3229,3100.0],["1994-07-19",5.3229,5.4121,5.3229,5.3823,5600.0],["1994-07-20",5.3526,5.3823,5.3526,5.3823,1500.0],["1994-07-21",5.3823,5.3823,5.3526,5.3526,4300.0],["1994-07-22",5.3823,5.3823,5.3526,5.3526,3700.0],["1994-07-25",5.3526,5.3526,5.3229,5.3229,1400.0],["1994-07-26",5.2337,5.2634,5.1742,5.1742,4600.0],["1994-07-27",5.1742,5.2039,5.1444,5.1444,2700.0],["1994-07-28",5.2039,5.2039,5.1742,5.1742,3900.0],["1994-07-29",5.1444,5.2039,5.1147,5.2039,2900.0],["1994-08-01",5.1742,5.2337,5.1742,5.2337,3600.0],["1994-08-02",5.2039,5.2634,5.2039,5.2634,21800.0],["1994-08-03",5.2337,5.2337,5.2337,5.2337,200.0],["1994-08-04",5.2337,5.2634,5.2039,5.2337,2300.0],["1994-08-05",5.2337,5.2634,5.2039,5.2634,900.0],["1994-08-08",5.3229,5.3526,5.2931,5.2931,1900.0],["1994-08-09",5.3229,5.3526,5.3229,5.3526,1200.0],["1994-08-10",5.3229,5.3229,5.2337,5.2634,8900.0],["1994-08-11",5.3229,5.3526,5.2931,5.2931,5700.0],["1994-08-12",5.3229,5.3229,5.2931,5.3229,8300.0],["1994-08-15",5.2634,5.3526,5.2634,5.3229,4800.0],["1994-08-16",5.2931,5.3526,5.2931,5.3526,2800.0],["1994-08-17",5.3229,5.3526,5.2931,5.3229,1300.0],["1994-08-18",5.3526,5.3823,5.3526,5.3526,1800.0],["1994-08-19",5.2931,5.2931,5.2337,5.2634,7900.0],["1994-08-22",5.2931,5.3229,5.2039,5.2039,7400.0],["1994-08-23",5.1742,5.2039,4.9066,4.9066,47600.0],["1994-08-24",4.9066,4.966,4.9066,4.9066,21500.0],["1994-08-25",4.9363,4.9958,4.9065,4.9958,1900.0],["1994-08-26",5.0255,5.1147,5.0255,5.085,2200.0],["1994-08-29",5.1444,5.1444,5.1444,5.1444,1200.0],["1994-08-30",5.1147,5.2039,5.1147,5.2039,8500.0],["1994-08-31",5.2039,5.3526,5.1742,5.3526,8700.0],["1994-09-01",5.3526,5.3526,5.1742,5.2337,13200.0],["1994-09-02",5.2634,5.3526,5.2337,5.3526,15000.0],["1994-09-06",5.3056,5.3659,5.3056,5.3056,5900.0],["1994-09-07",5.3659,5.396,5.3357,5.3357,2700.0],["1994-09-08",5.3659,5.3659,5.2453,5.2453,7200.0],["1994-09-09",5.2151,5.2151,5.1247,5.1247,1300.0],["1994-09-12",5.0644,5.0644,5.0041,5.0041,7200.0],["1994-09-13",5.0343,5.0343,5.0041,5.0041,4700.0],["1994-09-14",5.0041,5.0343,4.974,5.0041,9100.0],["1994-09-15",5.0343,5.1548,5.0343,5.1548,8100.0],["1994-09-16",5.2151,5.2453,5.185,5.2151,12900.0],["1994-09-19",5.185,5.2151,5.0644,5.1548,4900.0],["1994-09-20",5.1247,5.1247,5.0041,5.0041,15500.0],["1994-09-21",5.0041,5.0343,5.0041,5.0343,6900.0],["1994-09-22",5.0343,5.0644,5.0343,5.0343,34800.0],["1994-09-23",5.0644,5.0946,5.0343,5.0343,6200.0],["1994-09-26",5.0343,5.0946,5.0343,5.0644,1900.0],["1994-09-27",5.0644,5.1247,5.0644,5.0644,3100.0],["1994-09-28",5.0644,5.0946,5.0644,5.0644,1400.0],["1994-09-29",5.0644,5.0946,5.0343,5.0343,3700.0],["1994-09-30",5.0343,5.0946,5.0343,5.0946,9100.0],["1994-10-03",5.0343,5.0644,5.0343,5.0644,14800.0],["1994-10-04",5.1247,5.1247,5.0946,5.0946,2100.0],["1994-10-05",5.0946,5.185,5.0343,5.0946,7400.0],["1994-10-06",5.0644,5.0946,5.0343,5.0343,2500.0],["1994-10-07",5.0343,5.0343,5.0343,5.0343,2300.0],["1994-10-10",5.0343,5.0644,5.0343,5.0644,4500.0],["1994-10-11",5.0644,5.0946,5.0343,5.0343,4600.0],["1994-10-12",5.0946,5.0946,5.0343,5.0343,2400.0],["1994-10-13",5.0946,5.0946,5.0343,5.0343,1700.0],["1994-10-14",5.0041,5.0644,4.974,5.0343,11500.0],["1994-10-17",5.0041,5.0644,5.0041,5.0644,4800.0],["1994-10-18",5.0946,5.1247,5.0644,5.0644,2300.0],["1994-10-19",5.0946,5.0946,5.0343,5.0644,2500.0],["1994-10-20",5.0644,5.0644,5.0343,5.0644,5700.0],["1994-10-21",5.0343,5.0644,5.0343,5.0644,3500.0],["1994-10-24",5.0343,5.0644,5.0041,5.0041,4400.0],["1994-10-25",5.0041,5.0946,5.0041,5.0946,6700.0],["1994-10-26",5.0343,5.0644,5.0041,5.0644,4500.0],["1994-10-27",5.0343,5.0644,5.0041,5.0644,2600.0],["1994-10-28",5.0041,5.1247,5.0041,5.0946,2300.0],["1994-10-31",5.0946,5.0946,5.0343,5.0343,5000.0],["1994-11-01",5.0041,5.0041,4.974,4.974,5100.0],["1994-11-02",4.974,4.974,4.9137,4.9137,5300.0],["1994-11-03",4.9137,4.9438,4.9137,4.9438,7700.0],["1994-11-04",5.0041,5.0644,5.0041,5.0041,10900.0],["1994-11-07",5.0041,5.0343,5.0041,5.0343,2200.0],["1994-11-08",5.0041,5.0644,5.0041,5.0041,3200.0],["1994-11-09",5.0041,5.0041,4.974,4.974,3000.0],["1994-11-10",5.0041,5.0343,4.974,5.0041,5500.0],["1994-11-11",4.9438,4.974,4.9137,4.9137,7000.0],["1994-11-14",4.9438,4.9438,4.8835,4.8835,5300.0],["1994-11-15",4.8835,4.9137,4.8835,4.8835,4400.0],["1994-11-16",4.8835,4.9137,4.8835,4.8835,6400.0],["1994-11-17",4.8835,4.9137,4.8835,4.9137,3600.0],["1994-11-18",4.8835,4.974,4.8835,4.9137,8300.0],["1994-11-21",4.9137,4.9438,4.9137,4.9137,1700.0],["1994-11-22",4.9137,4.9137,4.9137,4.9137,900.0],["1994-11-23",4.8835,4.9438,4.8534,4.8534,2900.0],["1994-11-25",4.8835,4.8835,4.8534,4.8534,600.0],["1994-11-28",4.9137,4.9438,4.9137,4.9137,3700.0],["1994-11-29",4.9438,4.974,4.8835,4.8835,4700.0],["1994-11-30",4.9438,5.0343,4.9137,5.0343,24800.0],["1994-12-01",5.0946,5.0946,5.0644,5.0644,4300.0],["1994-12-02",5.0644,5.0946,5.0343,5.0946,12500.0],["1994-12-05",5.0946,5.185,5.0946,5.185,4100.0],["1994-12-06",5.1691,5.1997,5.0467,5.0467,4700.0],["1994-12-07",5.0162,5.0162,4.8021,4.8632,9800.0],["1994-12-08",4.8632,4.8632,4.7715,4.7715,6500.0],["1994-12-09",4.7715,4.7715,4.6185,4.6185,7600.0],["1994-12-12",4.6185,4.6185,4.4656,4.5574,15600.0],["1994-12-13",4.5574,4.6797,4.5268,4.6797,6600.0],["1994-12-14",4.6797,4.6797,4.6185,4.6797,9200.0],["1994-12-15",4.7103,4.7715,4.7103,4.7409,10800.0],["1994-12-16",4.8021,4.8632,4.6185,4.8632,18700.0],["1994-12-19",4.8326,4.8632,4.8021,4.8632,6600.0],["1994-12-20",4.6185,4.8021,4.6185,4.7715,42100.0],["1994-12-21",4.7715,4.9244,4.7715,4.8632,16500.0],["1994-12-22",4.8021,4.8938,4.7103,4.8938,6000.0],["1994-12-23",4.8326,4.8938,4.8326,4.8632,3800.0],["1994-12-27",4.8326,4.8938,4.8326,4.8326,5200.0],["1994-12-28",4.8326,4.8938,4.8021,4.8938,10800.0],["1994-12-29",4.8938,4.8938,4.8326,4.8326,2900.0],["1994-12-30",4.8326,4.8632,4.8021,4.8632,10300.0],["1995-01-03",4.8326,4.8326,4.8021,4.8326,2100.0],["1995-01-04",4.8326,4.8938,4.8021,4.8632,2900.0],["1995-01-05",4.8632,4.8938,4.8632,4.8632,5800.0],["1995-01-06",4.8326,4.8938,4.8326,4.8938,1200.0],["1995-01-09",4.8938,4.8938,4.8326,4.8938,5400.0],["1995-01-10",4.8938,4.9244,4.8632,4.8938,4800.0],["1995-01-11",4.8938,4.8938,4.8632,4.8632,1000.0],["1995-01-12",4.8632,4.8938,4.7715,4.7715,5900.0],["1995-01-13",4.8021,4.8938,4.8021,4.8632,3100.0],["1995-01-16",4.9244,4.955,4.9244,4.955,2800.0],["1995-01-17",4.9244,4.955,4.8632,4.9244,4800.0],["1995-01-18",4.8938,4.8938,4.8632,4.8632,2600.0],["1995-01-19",4.8938,4.9244,4.8021,4.8021,4100.0],["1995-01-20",4.7409,4.7715,4.6491,4.6491,10400.0],["1995-01-23",4.6185,4.6491,4.5879,4.6185,4500.0],["1995-01-24",4.6185,4.6185,4.5574,4.5574,26600.0],["1995-01-25",4.5574,4.5879,4.5574,4.5879,1600.0],["1995-01-26",4.5574,4.5574,4.5268,4.5268,5700.0],["1995-01-27",4.5268,4.5574,4.5268,4.5268,8300.0],["1995-01-30",4.588,4.7409,4.588,4.7409,5400.0],["1995-01-31",4.7103,4.7715,4.7103,4.7715,8600.0],["1995-02-01",4.7409,4.8021,4.7409,4.7715,2500.0],["1995-02-02",4.7409,4.7715,4.7103,4.7103,5600.0],["1995-02-03",4.6185,4.6185,4.5879,4.6185,16300.0],["1995-02-06",4.5879,4.5879,4.5879,4.5879,7800.0],["1995-02-07",4.6185,4.6797,4.588,4.6797,8300.0],["1995-02-08",4.6797,4.7409,4.6491,4.7103,11300.0],["1995-02-09",4.6797,4.7103,4.6797,4.7103,2100.0],["1995-02-10",4.7103,4.7715,4.7103,4.7715,2000.0],["1995-02-13",4.7409,4.8021,4.7409,4.7715,3100.0],["1995-02-14",4.7715,4.8021,4.7715,4.8021,8300.0],["1995-02-15",4.8021,4.8326,4.7715,4.8326,8800.0],["1995-02-16",4.8326,4.8632,4.8326,4.8326,7100.0],["1995-02-17",4.8021,4.8326,4.7715,4.8326,9900.0],["1995-02-21",4.8326,4.8326,4.8021,4.8021,2200.0],["1995-02-22",4.8021,4.8326,4.8021,4.8021,3100.0],["1995-02-23",4.8326,4.8326,4.7715,4.7715,5700.0],["1995-02-24",4.7715,4.7715,4.7409,4.7409,8000.0],["1995-02-27",4.7715,4.8021,4.7715,4.7715,2600.0],["1995-02-28",4.7715,4.8326,4.7715,4.8326,6100.0],["1995-03-01",4.8326,4.8326,4.8021,4.8326,2500.0],["1995-03-02",4.8326,4.8326,4.8021,4.8326,3300.0],["1995-03-03",4.8021,4.8326,4.8021,4.8326,4700.0],["1995-03-06",4.8165,4.8786,4.8165,4.8476,11800.0],["1995-03-07",4.8165,4.8786,4.8165,4.8476,14200.0],["1995-03-08",4.8786,4.9097,4.8476,4.8786,3900.0],["1995-03-09",4.9097,4.9097,4.8786,4.8786,3500.0],["1995-03-10",4.9097,4.9097,4.8476,4.9097,3800.0],["1995-03-13",4.8476,4.8786,4.8476,4.8476,6800.0],["1995-03-14",4.8476,4.8786,4.7233,4.7543,10300.0],["1995-03-15",4.7543,4.7543,4.599,4.599,145900.0],["1995-03-16",4.599,4.7233,4.599,4.7233,12200.0],["1995-03-17",4.6922,4.7854,4.6922,4.7543,10900.0],["1995-03-20",4.7854,4.7854,4.7233,4.7233,8400.0],["1995-03-21",4.7854,4.7854,4.6922,4.6922,4000.0],["1995-03-22",4.7543,4.7854,4.7233,4.7543,4800.0],["1995-03-23",4.7543,4.7854,4.7233,4.7233,5600.0],["1995-03-24",4.7233,4.8476,4.6611,4.8476,13900.0],["1995-03-27",4.8476,4.8786,4.8165,4.8786,5900.0],["1995-03-28",4.8476,4.8786,4.8476,4.8476,4600.0],["1995-03-29",4.8476,4.8786,4.8476,4.8786,2200.0],["1995-03-30",4.8476,4.9097,4.8476,4.8786,4400.0],["1995-03-31",4.8476,4.8476,4.7854,4.8476,10100.0],["1995-04-03",4.7854,4.7854,4.7543,4.7543,41500.0],["1995-04-04",4.7543,4.7854,4.6922,4.7854,9100.0],["1995-04-05",4.7543,4.7854,4.6611,4.7854,7800.0],["1995-04-06",4.8165,4.9719,4.7854,4.9408,5000.0],["1995-04-07",4.8786,4.9097,4.8476,4.8476,5200.0],["1995-04-10",4.8165,4.8476,4.7854,4.8476,3700.0],["1995-04-11",4.8476,4.9097,4.8165,4.9097,4800.0],["1995-04-12",4.8476,4.8786,4.8476,4.8476,8700.0],["1995-04-13",4.7854,4.8786,4.7854,4.8476,5100.0],["1995-04-17",4.8476,4.8786,4.8165,4.8786,14100.0],["1995-04-18",4.8786,4.8786,4.8165,4.8476,2500.0],["1995-04-19",4.8165,4.8165,4.7233,4.8165,8900.0],["1995-04-20",4.8476,4.9408,4.8165,4.8786,10200.0],["1995-04-21",4.9408,4.9408,4.8786,4.8786,1700.0],["1995-04-24",4.8786,4.9097,4.8476,4.8786,3700.0],["1995-04-25",4.8786,4.8786,4.8786,4.8786,6300.0],["1995-04-26",4.8476,4.8476,4.7543,4.7854,6500.0],["1995-04-27",4.7854,4.7854,4.7233,4.7854,3900.0],["1995-04-28",4.7233,4.7233,4.6922,4.6922,1800.0],["1995-05-01",4.7233,4.7233,4.63,4.6611,7600.0],["1995-05-02",4.6611,4.6611,4.599,4.599,6700.0],["1995-05-03",4.63,4.63,4.5679,4.63,6400.0],["1995-05-04",4.63,4.7543,4.63,4.7233,11700.0],["1995-05-05",4.7543,4.8165,4.7543,4.7854,3900.0],["1995-05-08",4.7543,4.8165,4.7233,4.7233,3400.0],["1995-05-09",4.7854,4.7854,4.7543,4.7543,1700.0],["1995-05-10",4.7854,4.8476,4.7854,4.7854,6200.0],["1995-05-11",4.8476,4.8476,4.7543,4.7543,7200.0],["1995-05-12",4.7543,4.7543,4.7233,4.7233,9500.0],["1995-05-15",4.7543,4.7543,4.7233,4.7233,5700.0],["1995-05-16",4.7233,4.7543,4.7233,4.7233,248500.0],["1995-05-17",4.7543,4.7543,4.7233,4.7233,68200.0],["1995-05-18",4.7233,4.7543,4.7233,4.7233,53100.0],["1995-05-19",4.7233,4.7233,4.6611,4.6611,42700.0],["1995-05-22",4.6922,4.7233,4.6611,4.6922,52800.0],["1995-05-23",4.6611,4.6922,4.6611,4.6922,20900.0],["1995-05-24",4.6922,4.6922,4.63,4.63,21500.0],["1995-05-25",4.63,4.6922,4.63,4.6922,18600.0],["1995-05-26",4.6922,4.6922,4.6611,4.6922,8900.0],["1995-05-30",4.6611,4.6922,4.6611,4.6922,9700.0],["1995-05-31",4.6922,4.6922,4.63,4.6922,16700.0],["1995-06-01",4.6922,4.7233,4.63,4.7233,27600.0],["1995-06-02",4.7233,4.7854,4.6922,4.7233,27900.0],["1995-06-05",4.6922,4.7233,4.63,4.63,11200.0],["1995-06-06",4.599,4.7233,4.599,4.7233,26800.0],["1995-06-07",4.6922,4.7543,4.6922,4.7543,37600.0],["1995-06-08",4.8011,4.8011,4.7379,4.7379,35900.0],["1995-06-09",4.7379,4.8958,4.7379,4.8643,59600.0],["1995-06-12",4.8643,4.9274,4.8327,4.8643,22800.0],["1995-06-13",4.8643,4.9274,4.8011,4.8958,25100.0],["1995-06-14",4.9274,4.9274,4.8327,4.8958,29400.0],["1995-06-15",4.9274,4.9274,4.8643,4.8958,29500.0],["1995-06-16",4.9274,4.9274,4.8958,4.9274,29700.0],["1995-06-19",4.9274,4.9906,4.8958,4.9274,26400.0],["1995-06-20",4.9274,4.959,4.8958,4.959,16600.0],["1995-06-21",4.9274,4.959,4.8643,4.959,22900.0],["1995-06-22",4.8958,4.9906,4.8958,4.959,13900.0],["1995-06-23",4.8958,4.9906,4.8958,4.959,15500.0],["1995-06-26",4.959,4.9906,4.9274,4.9906,12700.0],["1995-06-27",4.959,5.0222,4.959,4.9906,12600.0],["1995-06-28",4.9274,4.9906,4.9274,4.959,4600.0],["1995-06-29",4.9906,4.9906,4.8643,4.8643,17300.0],["1995-06-30",4.8958,4.959,4.8327,4.959,14000.0],["1995-07-03",4.959,4.9906,4.8958,4.8958,26000.0],["1995-07-05",4.959,4.959,4.8958,4.959,28200.0],["1995-07-06",4.959,4.9906,4.8958,4.959,18800.0],["1995-07-07",4.959,4.959,4.8643,4.8643,20100.0],["1995-07-10",4.8643,4.8958,4.8011,4.8327,9100.0],["1995-07-11",4.8327,4.959,4.8011,4.8011,26500.0],["1995-07-12",4.8643,4.959,4.8643,4.959,12500.0],["1995-07-13",4.9906,5.0222,4.9274,4.959,14500.0],["1995-07-14",4.959,4.9906,4.9274,4.9906,8800.0],["1995-07-17",4.9906,5.0222,4.959,5.0222,9400.0],["1995-07-18",4.9906,5.0538,4.959,5.0222,17500.0],["1995-07-19",4.9906,5.0222,4.9274,4.9906,8400.0],["1995-07-20",4.9274,4.9906,4.8958,4.9906,15700.0],["1995-07-21",4.9906,4.9906,4.8958,4.8958,10100.0],["1995-07-24",4.8642,5.0854,4.8642,5.0538,11900.0],["1995-07-25",4.9906,5.0222,4.9906,4.9906,13800.0],["1995-07-26",4.959,5.0222,4.959,5.0222,4700.0],["1995-07-27",5.0222,5.0222,4.959,4.959,7800.0],["1995-07-28",5.0222,5.0222,4.959,5.0222,5600.0],["1995-07-31",5.0538,5.0854,5.0222,5.0538,19600.0],["1995-08-01",5.1169,5.1169,4.9906,5.0538,6500.0],["1995-08-02",5.0538,5.0854,4.959,4.959,11800.0],["1995-08-03",5.0222,5.0222,4.9274,4.959,11600.0],["1995-08-04",5.0222,5.0222,4.959,4.959,13200.0],["1995-08-07",4.959,5.0222,4.959,5.0222,9800.0],["1995-08-08",4.9906,4.9906,4.959,4.959,6400.0],["1995-08-09",4.9906,5.0222,4.959,4.9906,7200.0],["1995-08-10",4.9906,4.9906,4.9274,4.9274,8900.0],["1995-08-11",4.9274,5.0538,4.9274,5.0222,11500.0],["1995-08-14",4.9274,4.9906,4.9274,4.959,9200.0],["1995-08-15",4.9274,4.9274,4.8643,4.9274,7500.0],["1995-08-16",4.9274,4.9274,4.8958,4.8958,9200.0],["1995-08-17",4.9274,5.0222,4.9274,4.959,6200.0],["1995-08-18",4.959,4.9906,4.8958,4.8958,8200.0],["1995-08-21",4.8958,4.8958,4.8327,4.8643,11800.0],["1995-08-22",4.8643,4.9274,4.8643,4.8958,5900.0],["1995-08-23",4.9274,4.9274,4.8958,4.9274,3800.0],["1995-08-24",4.8958,4.9274,4.8958,4.9274,5600.0],["1995-08-25",4.8958,4.9906,4.8958,4.9906,7800.0],["1995-08-28",4.959,5.0222,4.959,4.959,7000.0],["1995-08-29",4.959,5.0222,4.959,5.0222,4800.0],["1995-08-30",4.9906,5.0538,4.9906,5.0538,4600.0],["1995-08-31",5.0222,5.0538,4.9906,5.0222,3100.0],["1995-09-01",5.0538,5.0538,5.0222,5.0538,6100.0],["1995-09-05",5.0538,5.0538,5.0222,5.0538,4900.0],["1995-09-06",5.0222,5.0854,5.0222,5.0854,7100.0],["1995-09-07",5.1328,5.1328,5.1008,5.1008,8000.0],["1995-09-08",5.1008,5.197,5.1008,5.197,13600.0],["1995-09-11",5.197,5.2291,5.1649,5.1649,13400.0],["1995-09-12",5.1649,5.197,5.1328,5.1328,8700.0],["1995-09-13",5.1328,5.1649,5.1008,5.1008,3900.0],["1995-09-14",5.1328,5.1649,5.1008,5.1649,10700.0],["1995-09-15",5.1328,5.1649,5.1328,5.1649,8900.0],["1995-09-18",5.1328,5.1649,5.1008,5.1328,7500.0],["1995-09-19",5.1328,5.1649,5.1008,5.1649,4100.0],["1995-09-20",5.1328,5.1649,5.0687,5.1008,4700.0],["1995-09-21",5.1328,5.1328,5.1008,5.1328,5900.0],["1995-09-22",5.1008,5.1328,5.1008,5.1328,4100.0],["1995-09-25",5.1008,5.1008,5.0366,5.1008,4800.0],["1995-09-26",5.1008,5.2291,5.1008,5.2291,14200.0],["1995-09-27",5.2291,5.2612,5.1649,5.1649,9500.0],["1995-09-28",5.1649,5.2612,5.1328,5.2612,9700.0],["1995-09-29",5.3253,5.3253,5.2291,5.2932,10700.0],["1995-10-02",5.2932,5.2932,5.1649,5.197,17700.0],["1995-10-03",5.2291,5.2291,5.1008,5.1008,7800.0],["1995-10-04",5.1008,5.197,5.0687,5.1328,11000.0],["1995-10-05",5.1328,5.1649,5.0687,5.1649,16900.0],["1995-10-06",5.1328,5.1649,5.1008,5.1649,3900.0],["1995-10-09",5.1649,5.1649,5.1008,5.1328,12600.0],["1995-10-10",5.1008,5.1649,5.1008,5.1008,9400.0],["1995-10-11",5.1649,5.1649,5.1008,5.1328,12800.0],["1995-10-12",5.1008,5.1008,5.0366,5.0687,27500.0],["1995-10-13",5.0687,5.1008,5.0366,5.0687,19200.0],["1995-10-16",5.0687,5.1328,5.0687,5.1328,11800.0],["1995-10-17",5.1008,5.1328,5.0687,5.1328,8500.0],["1995-10-18",5.1649,5.197,5.1328,5.1328,15800.0],["1995-10-19",5.1649,5.1649,5.1328,5.1649,6800.0],["1995-10-20",5.1649,5.1649,5.1328,5.1649,7600.0],["1995-10-23",5.1328,5.197,5.1328,5.1649,15000.0],["1995-10-24",5.1649,5.197,5.1649,5.1649,8600.0],["1995-10-25",5.1649,5.2291,5.1328,5.1328,10000.0],["1995-10-26",5.1328,5.1649,5.1328,5.1328,6900.0],["1995-10-27",5.1008,5.197,5.1008,5.197,8400.0],["1995-10-30",5.197,5.2932,5.1008,5.2291,18900.0],["1995-10-31",5.2932,5.3253,5.197,5.2291,18900.0],["1995-11-01",5.197,5.2612,5.197,5.2612,6300.0],["1995-11-02",5.2291,5.2932,5.2291,5.2612,6100.0],["1995-11-03",5.2612,5.3895,5.2612,5.3574,13400.0],["1995-11-06",5.3574,5.3895,5.3253,5.3253,21600.0],["1995-11-07",5.2932,5.3895,5.2932,5.3895,11200.0],["1995-11-08",5.3895,5.4536,5.3895,5.3895,20600.0],["1995-11-09",5.3895,5.4536,5.3895,5.4216,5400.0],["1995-11-10",5.4216,5.4216,5.3895,5.4216,13100.0],["1995-11-13",5.3895,5.4216,5.3574,5.3895,6500.0],["1995-11-14",5.3895,5.4536,5.3895,5.3895,13900.0],["1995-11-15",5.3895,5.4536,5.3574,5.4216,8100.0],["1995-11-16",5.4536,5.4857,5.4536,5.4857,20000.0],["1995-11-17",5.4857,5.582,5.4216,5.582,11600.0],["1995-11-20",5.614,5.614,5.5178,5.582,18500.0],["1995-11-21",5.582,5.6461,5.5499,5.614,11300.0],["1995-11-22",5.582,5.614,5.582,5.582,19800.0],["1995-11-24",5.582,5.614,5.582,5.582,1200.0],["1995-11-27",5.614,5.6461,5.614,5.614,5800.0],["1995-11-28",5.614,5.6461,5.582,5.582,18200.0],["1995-11-29",5.582,5.614,5.5178,5.5178,4200.0],["1995-11-30",5.5178,5.5178,5.3253,5.4216,9500.0],["1995-12-01",5.3895,5.5178,5.3895,5.4857,7300.0],["1995-12-04",5.4857,5.5178,5.3895,5.5178,6000.0],["1995-12-05",5.4857,5.582,5.4857,5.5499,4800.0],["1995-12-06",5.5499,5.582,5.5499,5.582,3100.0],["1995-12-07",5.5012,5.5338,5.4687,5.5012,3800.0],["1995-12-08",5.5663,5.5989,5.5663,5.5989,13600.0],["1995-12-11",5.5663,5.5989,5.5663,5.5989,5500.0],["1995-12-12",5.6314,5.7291,5.6314,5.664,29200.0],["1995-12-13",5.6965,5.7616,5.6965,5.7291,8800.0],["1995-12-14",5.7291,5.7942,5.7291,5.7942,10800.0],["1995-12-15",5.8267,5.9895,5.8267,5.9895,16400.0],["1995-12-18",5.9569,5.9895,5.8918,5.9244,36900.0],["1995-12-19",5.9244,6.0221,5.9244,6.0221,14400.0],["1995-12-20",6.0221,6.0221,5.957,5.957,13400.0],["1995-12-21",5.957,6.0221,5.957,5.9895,9000.0],["1995-12-22",5.957,6.0221,5.9244,5.9895,15600.0],["1995-12-26",5.9895,6.022,5.9244,5.9244,30400.0],["1995-12-27",5.957,5.957,5.9244,5.957,8900.0],["1995-12-28",5.9244,5.957,5.9244,5.957,10700.0],["1995-12-29",5.9244,5.9244,5.5012,5.5338,27100.0],["1996-01-02",5.4687,5.6314,5.4361,5.6314,13700.0],["1996-01-03",5.6314,5.664,5.5663,5.5989,17600.0],["1996-01-04",5.5663,5.5663,5.4687,5.5338,16600.0],["1996-01-05",5.5338,5.5663,5.4036,5.4687,5500.0],["1996-01-08",5.5338,5.5338,5.4687,5.4687,4800.0],["1996-01-09",5.4687,5.5012,5.2408,5.2734,18500.0],["1996-01-10",5.2408,5.3059,5.2408,5.3059,19400.0],["1996-01-11",5.3059,5.3059,5.2408,5.3059,9200.0],["1996-01-12",5.2408,5.2734,5.2083,5.2408,11000.0],["1996-01-15",5.2408,5.3059,5.2408,5.2734,4800.0],["1996-01-16",5.2734,5.3385,5.2734,5.3059,8200.0],["1996-01-17",5.3059,5.3385,5.2734,5.3059,7000.0],["1996-01-18",5.371,5.371,5.2083,5.2408,17000.0],["1996-01-19",5.3059,5.4036,5.3059,5.4036,25200.0],["1996-01-22",5.4687,5.4687,5.4361,5.4687,10000.0],["1996-01-23",5.5012,5.5663,5.4687,5.5338,21200.0],["1996-01-24",5.5663,5.5663,5.5012,5.5338,12700.0],["1996-01-25",5.5338,5.5663,5.5012,5.5338,9400.0],["1996-01-26",5.5989,5.7291,5.5989,5.5989,25100.0],["1996-01-29",5.5989,5.7616,5.5989,5.7616,11100.0],["1996-01-30",5.7942,5.8267,5.6965,5.6965,13100.0],["1996-01-31",5.6965,5.8593,5.6965,5.8267,25600.0],["1996-02-01",5.8593,5.9895,5.8267,5.9895,29000.0],["1996-02-02",5.9895,6.0221,5.7942,5.7942,14500.0],["1996-02-05",5.7942,5.7942,5.6314,5.664,8600.0],["1996-02-06",5.664,5.6965,5.5989,5.664,15000.0],["1996-02-07",5.6314,5.6965,5.5663,5.5989,11700.0],["1996-02-08",5.6314,5.8267,5.5989,5.7942,9100.0],["1996-02-09",5.7616,5.9244,5.7291,5.8918,13800.0],["1996-02-12",5.9244,5.9895,5.8919,5.9895,12900.0],["1996-02-13",5.9895,5.9895,5.8267,5.8593,11900.0],["1996-02-14",5.8918,5.8918,5.8267,5.8267,9000.0],["1996-02-15",5.8267,5.8918,5.7942,5.8267,8700.0],["1996-02-16",5.8267,5.8267,5.6965,5.7616,21300.0],["1996-02-20",5.7616,5.7616,5.6314,5.6314,6300.0],["1996-02-21",5.6965,5.6965,5.664,5.6965,6900.0],["1996-02-22",5.664,5.6965,5.6314,5.664,12200.0],["1996-02-23",5.6314,5.664,5.5989,5.6314,9100.0],["1996-02-26",5.6314,5.664,5.5338,5.5338,5400.0],["1996-02-27",5.4687,5.5663,5.4687,5.5338,4400.0],["1996-02-28",5.5338,5.5338,5.4687,5.4687,4800.0],["1996-02-29",5.4036,5.4687,5.371,5.4687,11200.0],["1996-03-01",5.4361,5.5338,5.371,5.371,21400.0],["1996-03-04",5.4361,5.4361,5.371,5.4036,9100.0],["1996-03-05",5.4361,5.4361,5.371,5.4361,11600.0],["1996-03-06",5.4036,5.5338,5.4036,5.5338,10900.0],["1996-03-07",5.584,5.9475,5.584,5.9475,34300.0],["1996-03-08",5.9475,6.2118,5.8814,6.2118,94500.0],["1996-03-11",6.2118,6.2448,6.1457,6.2118,1090900.0],["1996-03-12",6.2118,6.41,6.2118,6.41,82200.0],["1996-03-13",6.41,6.41,6.2118,6.2448,38700.0],["1996-03-14",6.2118,6.2118,6.1787,6.1787,47700.0],["1996-03-15",6.1787,6.1787,6.0135,6.0135,14200.0],["1996-03-18",6.0135,6.0135,5.9144,5.9475,10600.0],["1996-03-19",5.9805,5.9805,5.8814,5.8814,5500.0],["1996-03-20",5.9144,5.9475,5.8814,5.9144,14700.0],["1996-03-21",5.8814,5.9144,5.8483,5.8483,5200.0],["1996-03-22",5.8483,5.9805,5.8483,5.9805,11700.0],["1996-03-25",5.9475,6.0135,5.8814,5.8814,3200.0],["1996-03-26",5.9144,5.9805,5.9144,5.9475,8200.0],["1996-03-27",5.9475,5.9805,5.8814,5.9144,12300.0],["1996-03-28",5.9144,6.0135,5.9144,6.0135,4800.0],["1996-03-29",6.0135,6.0466,5.9805,6.0135,22000.0],["1996-04-01",6.0135,6.0135,5.9144,6.0135,25000.0],["1996-04-02",6.0466,6.1127,6.0135,6.0796,7500.0],["1996-04-03",6.0796,6.1787,6.0466,6.1787,11700.0],["1996-04-04",6.1457,6.1787,6.1127,6.1127,5800.0],["1996-04-08",6.0135,6.1127,5.9475,6.1127,7200.0],["1996-04-09",6.1127,6.1787,6.1127,6.1787,12700.0],["1996-04-10",6.1787,6.2779,6.1457,6.2779,20500.0],["1996-04-11",6.2448,6.3109,6.2448,6.2779,17800.0],["1996-04-12",6.2779,6.377,6.2779,6.344,20700.0],["1996-04-15",6.3109,6.344,6.2779,6.2779,4000.0],["1996-04-16",6.2779,6.3109,6.2448,6.2448,17100.0],["1996-04-17",6.2448,6.2448,6.1457,6.1787,9600.0],["1996-04-18",6.1787,6.2448,6.1457,6.2448,11200.0],["1996-04-19",6.344,6.4431,6.344,6.41,29400.0],["1996-04-22",6.377,6.377,6.2779,6.2779,9000.0],["1996-04-23",6.2118,6.2448,6.1457,6.1457,8900.0],["1996-04-24",6.1457,6.2118,6.1127,6.1127,11000.0],["1996-04-25",6.0796,6.1127,6.0466,6.1127,7000.0],["1996-04-26",6.1127,6.1787,6.0466,6.1457,10900.0],["1996-04-29",6.1457,6.1457,6.1127,6.1127,3300.0],["1996-04-30",6.1127,6.2118,6.0466,6.2118,10000.0],["1996-05-01",6.1787,6.2118,6.0796,6.1457,10900.0],["1996-05-02",6.0796,6.0796,5.8814,5.8814,26700.0],["1996-05-03",5.9144,5.9475,5.9144,5.9144,7500.0],["1996-05-06",5.8483,5.9144,5.8153,5.9144,15100.0],["1996-05-07",5.8814,5.9805,5.8814,5.9475,10900.0],["1996-05-08",5.8814,5.8814,5.7162,5.8814,12800.0],["1996-05-09",5.8153,5.8153,5.7492,5.7823,6200.0],["1996-05-10",5.7822,5.8153,5.7822,5.8153,7400.0],["1996-05-13",5.8153,5.8483,5.7492,5.7823,7900.0],["1996-05-14",5.8153,5.9805,5.8153,5.9805,8500.0],["1996-05-15",6.0135,6.0135,5.9805,6.0135,3200.0],["1996-05-16",6.0135,6.0466,5.9805,5.9805,3000.0],["1996-05-17",5.9805,6.0466,5.9475,6.0466,11700.0],["1996-05-20",6.0135,6.0466,5.9805,5.9805,5500.0],["1996-05-21",5.9805,6.0466,5.9475,6.0135,8400.0],["1996-05-22",6.0135,6.0135,5.9805,5.9805,4400.0],["1996-05-23",5.9805,6.0135,5.9475,5.9805,3500.0],["1996-05-24",6.0466,6.0466,5.9805,5.9805,7500.0],["1996-05-28",5.9805,6.0135,5.9805,5.9805,6800.0],["1996-05-29",5.9805,6.0135,5.9475,5.9475,12400.0],["1996-05-30",5.9805,5.9805,5.9144,5.9144,8700.0],["1996-05-31",5.9475,6.0796,5.9475,6.0466,20000.0],["1996-06-03",6.0466,6.1787,6.0466,6.1787,13300.0],["1996-06-04",6.1457,6.1787,6.1127,6.1787,13100.0],["1996-06-05",6.1788,6.2118,6.1457,6.2118,8100.0],["1996-06-06",6.2779,6.41,6.2779,6.344,18100.0],["1996-06-07",6.2609,6.4283,6.2609,6.3948,10600.0],["1996-06-10",6.3948,6.3948,6.2609,6.2609,10700.0],["1996-06-11",6.2609,6.2944,6.2274,6.2609,702700.0],["1996-06-12",6.2609,6.3279,6.2274,6.2274,6500.0],["1996-06-13",6.2274,6.2274,6.1605,6.1605,2900.0],["1996-06-14",6.127,6.2944,6.06,6.2274,16500.0],["1996-06-17",6.1605,6.2609,6.1605,6.2274,13100.0],["1996-06-18",6.2274,6.2274,6.0935,6.1605,21100.0],["1996-06-19",6.0935,6.2609,6.0935,6.2274,18700.0],["1996-06-20",6.194,6.2609,6.1605,6.2274,7600.0],["1996-06-21",6.2274,6.4618,6.2274,6.4283,33600.0],["1996-06-24",6.4283,6.4618,6.3614,6.3614,14400.0],["1996-06-25",6.3279,6.3279,6.1605,6.2274,12400.0],["1996-06-26",6.194,6.2274,6.127,6.127,10500.0],["1996-06-27",6.1605,6.1605,5.6917,5.7587,29900.0],["1996-06-28",5.8592,6.0266,5.8592,5.9931,27100.0],["1996-07-01",6.0266,6.127,6.0266,6.0935,8500.0],["1996-07-02",6.1605,6.1605,6.127,6.1605,10800.0],["1996-07-03",6.194,6.194,6.127,6.127,4800.0],["1996-07-05",6.1605,6.1605,6.127,6.1605,1600.0],["1996-07-08",6.0935,6.1605,6.0935,6.127,11400.0],["1996-07-09",6.0935,6.1605,6.0935,6.1605,4600.0],["1996-07-10",6.1605,6.1605,6.127,6.1605,4300.0],["1996-07-11",6.127,6.1605,6.0935,6.0935,23200.0],["1996-07-12",6.0935,6.0935,6.06,6.06,12700.0],["1996-07-15",6.0935,6.0935,5.9596,5.9931,21700.0],["1996-07-16",5.9596,5.9596,5.8592,5.9596,8000.0],["1996-07-17",5.9261,5.9596,5.8926,5.8926,3700.0],["1996-07-18",5.8926,5.9261,5.8592,5.8592,5800.0],["1996-07-19",5.8592,5.8592,5.5578,5.7922,166100.0],["1996-07-22",5.8257,5.8257,5.7587,5.7922,6400.0],["1996-07-23",5.8257,5.8257,5.6917,5.7587,3200.0],["1996-07-24",5.7587,5.7587,5.7252,5.7587,3700.0],["1996-07-25",5.8257,5.8257,5.7587,5.7922,9400.0],["1996-07-26",5.7587,5.8257,5.7587,5.8257,3900.0],["1996-07-29",5.8257,5.8926,5.8257,5.8592,13600.0],["1996-07-30",5.8926,5.8926,5.7922,5.8257,10900.0],["1996-07-31",5.7922,6.0266,5.7922,6.0266,17500.0],["1996-08-01",6.0266,6.1605,6.0266,6.1605,13000.0],["1996-08-02",6.1605,6.2944,6.1605,6.1605,24500.0],["1996-08-05",6.1605,6.2274,6.1605,6.194,10800.0],["1996-08-06",6.194,6.2944,6.194,6.2944,6300.0],["1996-08-07",6.2944,6.3948,6.2944,6.3279,9500.0],["1996-08-08",6.3279,6.3948,6.3279,6.3614,7600.0],["1996-08-09",6.3279,6.3948,6.2944,6.3948,6100.0],["1996-08-12",6.3614,6.3948,6.3614,6.3614,8400.0],["1996-08-13",6.3279,6.3614,6.2944,6.3279,5100.0],["1996-08-14",6.3279,6.3279,6.2944,6.3279,2500.0],["1996-08-15",6.3279,6.3279,6.2944,6.2944,10100.0],["1996-08-16",6.3614,6.3614,6.3279,6.3614,9100.0],["1996-08-19",6.3614,6.3614,6.2944,6.2944,4900.0],["1996-08-20",6.2944,6.4283,6.2944,6.3948,13800.0],["1996-08-21",6.3614,6.3614,6.3279,6.3614,5100.0],["1996-08-22",6.3614,6.3614,6.3279,6.3614,14400.0],["1996-08-23",6.3279,6.3614,6.2609,6.2609,18300.0],["1996-08-26",6.194,6.194,6.06,6.127,13900.0],["1996-08-27",6.127,6.2609,6.127,6.2274,11500.0],["1996-08-28",6.194,6.3614,6.194,6.3279,7000.0],["1996-08-29",6.3279,6.3279,6.2274,6.2609,9300.0],["1996-08-30",6.2274,6.3279,6.2274,6.2609,13100.0],["1996-09-03",6.2274,6.3614,6.2274,6.2609,16000.0],["1996-09-04",6.3279,6.3948,6.3279,6.3948,24400.0],["1996-09-05",6.3948,6.4283,6.3948,6.4283,10500.0],["1996-09-06",6.3948,6.4618,6.3948,6.4618,28800.0],["1996-09-09",6.4795,6.5473,6.4455,6.5134,32800.0],["1996-09-10",6.5134,6.5473,6.5134,6.5134,13400.0],["1996-09-11",6.5473,6.5473,6.5134,6.5473,162900.0],["1996-09-12",6.5134,6.6151,6.5134,6.5473,17400.0],["1996-09-13",6.5473,6.7169,6.5473,6.7169,17700.0],["1996-09-16",6.683,6.7169,6.683,6.7169,7600.0],["1996-09-17",6.683,6.7169,6.683,6.7169,12000.0],["1996-09-18",6.683,6.7169,6.683,6.7169,3000.0],["1996-09-19",6.683,6.683,6.6491,6.6491,25200.0],["1996-09-20",6.6491,6.683,6.6491,6.683,28100.0],["1996-09-23",6.6491,6.683,6.6491,6.6491,7600.0],["1996-09-24",6.6491,6.683,6.6151,6.6151,15600.0],["1996-09-25",6.5812,6.5812,6.5134,6.5134,24800.0],["1996-09-26",6.5473,6.5812,6.5473,6.5812,7400.0],["1996-09-27",6.5473,6.5812,6.5473,6.5473,7300.0],["1996-09-30",6.5812,6.5812,6.5473,6.5812,4100.0],["1996-10-01",6.5134,6.5473,6.4116,6.4116,12500.0],["1996-10-02",6.4455,6.4455,6.3777,6.4455,9200.0],["1996-10-03",6.4455,6.4455,6.4116,6.4116,6100.0],["1996-10-04",6.4116,6.5134,6.4116,6.5134,10700.0],["1996-10-07",6.5134,6.6151,6.4795,6.6151,7100.0],["1996-10-08",6.5812,6.6491,6.5812,6.6151,8600.0],["1996-10-09",6.6151,6.6491,6.5812,6.6491,5200.0],["1996-10-10",6.6151,6.683,6.6151,6.683,5700.0],["1996-10-11",6.6491,6.7508,6.6491,6.7169,24800.0],["1996-10-14",6.7169,6.7508,6.683,6.683,5900.0],["1996-10-15",6.683,6.7169,6.6491,6.683,14400.0],["1996-10-16",6.683,6.7169,6.6491,6.683,7100.0],["1996-10-17",6.683,6.683,6.6491,6.6491,11100.0],["1996-10-18",6.6151,6.6491,6.6151,6.6151,4700.0],["1996-10-21",6.5812,6.6151,6.5473,6.5812,9700.0],["1996-10-22",6.5473,6.5473,6.4795,6.5134,8200.0],["1996-10-23",6.4794,6.4794,6.4455,6.4455,5200.0],["1996-10-24",6.4455,6.4455,6.3777,6.3777,6500.0],["1996-10-25",6.3777,6.4455,6.3438,6.3777,13600.0],["1996-10-28",6.3438,6.4455,6.3438,6.3777,12300.0],["1996-10-29",6.3777,6.4116,6.3438,6.3438,8500.0],["1996-10-30",6.3438,6.3777,6.3438,6.3438,1100.0],["1996-10-31",6.3438,6.3777,6.3438,6.3438,2000.0],["1996-11-01",6.3438,6.3438,6.2081,6.2081,15800.0],["1996-11-04",6.1063,6.2081,6.0384,6.2081,15600.0],["1996-11-05",6.1741,6.2081,6.1063,6.1402,10200.0],["1996-11-06",6.1402,6.1402,6.1063,6.1063,13900.0],["1996-11-07",6.1402,6.1402,6.1063,6.1402,12600.0],["1996-11-08",6.1402,6.1402,6.0724,6.1402,6900.0],["1996-11-11",6.1402,6.1402,6.1402,6.1402,9600.0],["1996-11-12",6.1402,6.2081,6.1402,6.1741,12000.0],["1996-11-13",6.1741,6.2081,6.1741,6.2081,2500.0],["1996-11-14",6.1741,6.242,6.1741,6.242,5800.0],["1996-11-15",6.2081,6.242,6.2081,6.2081,5200.0],["1996-11-18",6.242,6.242,6.2081,6.2081,3900.0],["1996-11-19",6.242,6.242,6.0384,6.1741,28300.0],["1996-11-20",6.1402,6.2759,6.1402,6.2759,21200.0],["1996-11-21",6.3438,6.4116,6.242,6.3098,13800.0],["1996-11-22",6.3777,6.3777,6.2759,6.3438,10600.0],["1996-11-25",6.3777,6.3777,6.3098,6.3438,13000.0],["1996-11-26",6.3438,6.4455,6.3438,6.4455,5700.0],["1996-11-27",6.5134,6.5134,6.4455,6.5134,14800.0],["1996-11-29",6.4794,6.5134,6.4794,6.4794,2300.0],["1996-12-02",6.4794,6.4794,6.3777,6.3777,23500.0],["1996-12-03",6.4116,6.4116,6.242,6.242,23100.0],["1996-12-04",6.242,6.2759,6.2081,6.2081,8100.0],["1996-12-05",6.242,6.242,6.1063,6.242,7900.0],["1996-12-06",6.242,6.3098,6.1741,6.2759,518500.0],["1996-12-09",6.2621,6.331,6.2277,6.2965,6400.0],["1996-12-10",6.2966,6.3998,6.2966,6.3654,4500.0],["1996-12-11",6.331,6.331,6.2277,6.2621,31400.0],["1996-12-12",6.2621,6.2965,6.1589,6.1589,12900.0],["1996-12-13",6.1933,6.2621,6.1933,6.2277,12300.0],["1996-12-16",6.2277,6.331,6.2277,6.2621,10600.0],["1996-12-17",6.2621,6.3654,6.2621,6.2965,9800.0],["1996-12-18",6.331,6.331,6.2621,6.331,11900.0],["1996-12-19",6.3998,6.503,6.3654,6.4686,10500.0],["1996-12-20",6.4686,6.5374,6.4686,6.503,28400.0],["1996-12-23",6.4686,6.5718,6.4686,6.5718,3000.0],["1996-12-24",6.5374,6.5718,6.5374,6.5718,400.0],["1996-12-26",6.5374,6.5718,6.5374,6.5718,8400.0],["1996-12-27",6.5374,6.5718,6.5374,6.5718,8600.0],["1996-12-30",6.6062,6.675,6.6062,6.6062,13400.0],["1996-12-31",6.6406,6.6406,6.6062,6.6406,6700.0],["1997-01-02",6.6062,6.6406,6.6062,6.6062,18900.0],["1997-01-03",6.6406,6.6406,6.5718,6.5718,11900.0],["1997-01-06",6.5718,6.6062,6.5718,6.6062,4100.0],["1997-01-07",6.6062,6.6062,6.5718,6.6062,12900.0],["1997-01-08",6.6406,6.6406,6.6062,6.6406,4200.0],["1997-01-09",6.6062,6.6406,6.6062,6.6062,8000.0],["1997-01-10",6.6062,6.675,6.6062,6.6406,8600.0],["1997-01-13",6.6406,6.7094,6.5718,6.6062,21600.0],["1997-01-14",6.6062,6.675,6.6062,6.675,8400.0],["1997-01-15",6.675,6.7094,6.6406,6.7094,7900.0],["1997-01-16",6.7438,6.7438,6.675,6.675,12600.0],["1997-01-17",6.6406,6.7094,6.6406,6.7094,7800.0],["1997-01-20",6.675,6.7094,6.6406,6.6406,4300.0],["1997-01-21",6.6406,6.6406,6.503,6.503,8700.0],["1997-01-22",6.5718,6.5718,6.4342,6.503,7200.0],["1997-01-23",6.503,6.7783,6.503,6.5718,16900.0],["1997-01-24",6.5718,6.6406,6.5374,6.6062,12100.0],["1997-01-27",6.6062,6.6062,6.2621,6.5374,40300.0],["1997-01-28",6.503,6.6406,6.503,6.6406,7900.0],["1997-01-29",6.6062,6.6406,6.6062,6.6062,4500.0],["1997-01-30",6.6406,6.6406,6.6062,6.6406,3400.0],["1997-01-31",6.6406,6.675,6.6062,6.6062,19400.0],["1997-02-03",6.6062,6.6062,6.5718,6.6062,20600.0],["1997-02-04",6.6062,6.6406,6.5718,6.5718,21600.0],["1997-02-05",6.6406,6.6406,6.6062,6.6062,10900.0],["1997-02-06",6.6062,6.6406,6.6062,6.6406,4400.0],["1997-02-07",6.675,6.675,6.503,6.503,27100.0],["1997-02-10",6.4342,6.4686,6.3654,6.4342,6400.0],["1997-02-11",6.3998,6.4342,6.2966,6.3654,15900.0],["1997-02-12",6.3654,6.3998,6.3654,6.3654,7500.0],["1997-02-13",6.3998,6.3998,6.331,6.331,6800.0],["1997-02-14",6.3998,6.4342,6.3654,6.3998,10500.0],["1997-02-18",6.4342,6.503,6.3654,6.4686,12600.0],["1997-02-19",6.4686,6.4686,6.3654,6.3998,5100.0],["1997-02-20",6.3654,6.3998,6.331,6.331,10900.0],["1997-02-21",6.331,6.4342,6.331,6.4342,9900.0],["1997-02-24",6.3998,6.4686,6.3998,6.3998,15500.0],["1997-02-25",6.4342,6.4342,6.3654,6.4342,5900.0],["1997-02-26",6.3998,6.4342,6.3998,6.4342,22200.0],["1997-02-27",6.503,6.5374,6.4686,6.503,13300.0],["1997-02-28",6.503,6.503,6.3654,6.3654,10300.0],["1997-03-03",6.3654,6.4686,6.331,6.3654,17300.0],["1997-03-04",6.3654,6.3654,6.331,6.331,16100.0],["1997-03-05",6.331,6.3654,6.2965,6.2965,10500.0],["1997-03-06",6.331,6.3654,6.2965,6.331,6900.0],["1997-03-07",6.317,6.3868,6.2821,6.3868,8000.0],["1997-03-10",6.3519,6.3868,6.317,6.3519,8100.0],["1997-03-11",6.317,6.3868,6.317,6.3868,7800.0],["1997-03-12",6.3519,6.3519,6.2821,6.2821,4400.0],["1997-03-13",6.2821,6.317,6.2472,6.2472,11500.0],["1997-03-14",6.2472,6.2472,6.2472,6.2472,3500.0],["1997-03-17",6.2472,6.2472,6.2123,6.2123,5400.0],["1997-03-18",6.2472,6.2472,6.1425,6.1425,12000.0],["1997-03-19",6.1076,6.1425,6.0727,6.1425,7000.0],["1997-03-20",6.1076,6.1425,6.1076,6.1076,7500.0],["1997-03-21",6.1425,6.1425,6.1076,6.1076,13100.0],["1997-03-24",6.1425,6.1774,6.1076,6.1076,8900.0],["1997-03-25",6.1076,6.1425,6.1076,6.1076,5500.0],["1997-03-26",6.1076,6.1425,6.1076,6.1425,11500.0],["1997-03-27",6.1076,6.1425,6.1076,6.1076,11500.0],["1997-03-31",6.1425,6.1425,5.8284,5.8284,24000.0],["1997-04-01",5.8284,5.8982,5.7586,5.8633,61000.0],["1997-04-02",5.9331,6.0029,5.9331,5.9331,31200.0],["1997-04-03",5.9331,5.968,5.8982,5.9331,7200.0],["1997-04-04",5.8982,5.9331,5.8633,5.8982,8400.0],["1997-04-07",5.8633,5.8982,5.8633,5.8982,2000.0],["1997-04-08",5.9331,5.968,5.8982,5.8982,4700.0],["1997-04-09",5.8633,5.8633,5.7237,5.8284,22000.0],["1997-04-10",5.7935,5.7935,5.7237,5.7586,9900.0],["1997-04-11",5.7237,5.7586,5.6539,5.6539,16100.0],["1997-04-14",5.6888,5.7237,5.6539,5.6888,12300.0],["1997-04-15",5.7586,5.7935,5.7586,5.7935,11900.0],["1997-04-16",5.7935,5.8284,5.7586,5.7935,14700.0],["1997-04-17",5.8982,6.0378,5.8982,6.0029,13400.0],["1997-04-18",6.0029,6.1425,6.0029,6.1425,13500.0],["1997-04-21",6.1076,6.1425,6.1076,6.1076,9100.0],["1997-04-22",6.1425,6.1774,6.1076,6.1774,6000.0],["1997-04-23",6.1425,6.1774,6.1076,6.1425,8300.0],["1997-04-24",6.1425,6.1774,6.1425,6.1774,11000.0],["1997-04-25",6.1425,6.2123,6.1425,6.2123,7000.0],["1997-04-28",6.2123,6.2821,6.2123,6.2472,8500.0],["1997-04-29",6.2472,6.2821,6.2123,6.2123,7200.0],["1997-04-30",6.1774,6.2472,6.1774,6.2123,9000.0],["1997-05-01",6.2123,6.2472,6.1425,6.1425,17000.0],["1997-05-02",6.1425,6.317,6.1425,6.317,27100.0],["1997-05-05",6.317,6.3519,6.2821,6.3519,17300.0],["1997-05-06",6.317,6.3868,6.2821,6.3868,12400.0],["1997-05-07",6.3519,6.3519,6.317,6.317,9300.0],["1997-05-08",6.317,6.3519,6.2472,6.2472,28500.0],["1997-05-09",6.2123,6.2472,6.2123,6.2123,5200.0],["1997-05-12",6.2123,6.2472,6.2123,6.2123,28000.0],["1997-05-13",6.1425,6.1425,6.0029,6.0029,53700.0],["1997-05-14",6.0378,6.0727,6.0029,6.0378,12200.0],["1997-05-15",6.0378,6.0727,6.0378,6.0378,5000.0],["1997-05-16",6.0727,6.0727,6.0378,6.0727,11800.0],["1997-05-19",6.0378,6.0727,6.0029,6.0378,13700.0],["1997-05-20",6.0029,6.0378,5.968,6.0029,10300.0],["1997-05-21",6.0029,6.0378,6.0029,6.0378,12300.0],["1997-05-22",6.0029,6.0378,6.0029,6.0378,5200.0],["1997-05-23",6.0378,6.2123,6.0378,6.2123,22500.0],["1997-05-27",6.2123,6.2123,6.1774,6.1774,8800.0],["1997-05-28",6.1774,6.1774,6.1076,6.1425,17200.0],["1997-05-29",6.1076,6.1425,6.1076,6.1076,8400.0],["1997-05-30",6.1076,6.1425,6.0378,6.0378,13500.0],["1997-06-02",6.0727,6.1774,6.0378,6.1425,21100.0],["1997-06-03",6.1076,6.1774,6.1076,6.1425,16000.0],["1997-06-04",6.1425,6.1425,6.1076,6.1076,9200.0],["1997-06-05",6.1425,6.2472,6.1076,6.1774,11200.0],["1997-06-06",6.1425,6.317,6.1425,6.317,22300.0],["1997-06-09",6.3382,6.4091,6.3028,6.4091,76100.0],["1997-06-10",6.4445,6.5153,6.4445,6.4445,176400.0],["1997-06-11",6.4445,6.5153,6.4445,6.5153,14600.0],["1997-06-12",6.5153,6.5153,6.4445,6.4445,12000.0],["1997-06-13",6.4799,6.5507,6.4445,6.5507,12700.0],["1997-06-16",6.5153,6.5507,6.4799,6.4799,10700.0],["1997-06-17",6.4445,6.4799,6.4445,6.4799,10300.0],["1997-06-18",6.4445,6.4445,6.3737,6.3737,50200.0],["1997-06-19",6.3382,6.4091,6.3382,6.4091,28100.0],["1997-06-20",6.2674,6.3382,6.2674,6.3028,39300.0],["1997-06-23",6.3028,6.3028,6.1966,6.1966,42300.0],["1997-06-24",6.232,6.232,6.1612,6.232,5100.0],["1997-06-25",6.2143,6.232,6.1966,6.232,10800.0],["1997-06-26",6.2143,6.2143,6.1966,6.2143,4500.0],["1997-06-27",6.2143,6.2143,6.1966,6.2143,8800.0],["1997-06-30",6.2143,6.2143,6.1612,6.1612,18300.0],["1997-07-01",6.1789,6.2143,6.1258,6.2143,64600.0],["1997-07-02",6.2674,6.2851,6.2674,6.2674,10900.0],["1997-07-03",6.3028,6.3914,6.3028,6.3737,23900.0],["1997-07-07",6.3737,6.3737,6.3382,6.3737,16000.0],["1997-07-08",6.3382,6.3914,6.3382,6.3914,13900.0],["1997-07-09",6.3737,6.4091,6.3382,6.3737,27600.0],["1997-07-10",6.3737,6.4268,6.3028,6.4091,19000.0],["1997-07-11",6.3737,6.4445,6.3737,6.4268,13900.0],["1997-07-14",6.4091,6.5153,6.4091,6.4976,18300.0],["1997-07-15",6.4799,6.5507,6.4622,6.5153,17200.0],["1997-07-16",6.5507,6.6392,6.533,6.6392,12300.0],["1997-07-17",6.6038,6.6392,6.5861,6.6038,12300.0],["1997-07-18",6.5861,6.6923,6.5684,6.6746,17300.0],["1997-07-21",6.6569,6.6746,6.6569,6.6569,15300.0],["1997-07-22",6.6215,6.6923,6.6215,6.6569,15600.0],["1997-07-23",6.6569,6.6923,6.6569,6.6923,11600.0],["1997-07-24",6.6923,6.6923,6.6569,6.6569,2700.0],["1997-07-25",6.6569,6.6569,6.6569,6.6569,5300.0],["1997-07-28",6.6569,6.6923,6.6215,6.6215,13200.0],["1997-07-29",6.6215,6.6392,6.6215,6.6215,4700.0],["1997-07-30",6.6215,6.6746,6.6215,6.6215,32200.0],["1997-07-31",6.6215,6.6746,6.6215,6.6569,17400.0],["1997-08-01",6.6215,6.6569,6.6215,6.6569,16200.0],["1997-08-04",6.6215,6.6923,6.6215,6.6923,49000.0],["1997-08-05",6.6569,6.7277,6.6569,6.6569,11900.0],["1997-08-06",6.6569,6.6923,6.6569,6.6923,7500.0],["1997-08-07",6.6923,6.7277,6.6569,6.6569,6400.0],["1997-08-08",6.6923,6.7277,6.6569,6.6923,27300.0],["1997-08-11",6.6923,6.71,6.6569,6.71,11600.0],["1997-08-12",6.6923,6.7632,6.6923,6.7277,7200.0],["1997-08-13",6.6923,6.7277,6.6923,6.71,6500.0],["1997-08-14",6.7277,6.7277,6.6923,6.71,5300.0],["1997-08-15",6.6923,6.7454,6.6923,6.6923,12500.0],["1997-08-18",6.6923,6.6923,6.6569,6.6746,4500.0],["1997-08-19",6.6569,6.6923,6.6569,6.6569,3900.0],["1997-08-20",6.6215,6.7277,6.6215,6.7277,11300.0],["1997-08-21",6.6923,6.6923,6.6569,6.6923,7800.0],["1997-08-22",6.6923,6.7986,6.6923,6.7986,13200.0],["1997-08-25",6.7632,6.7986,6.7632,6.7632,3800.0],["1997-08-26",6.7986,6.8163,6.7632,6.7986,8100.0],["1997-08-27",6.7986,6.8871,6.7986,6.8871,11600.0],["1997-08-28",6.9579,6.9579,6.9048,6.9225,12200.0],["1997-08-29",6.9048,6.9756,6.8694,6.9225,13000.0],["1997-09-02",6.9048,6.9225,6.834,6.834,16400.0],["1997-09-03",6.834,6.8871,6.8163,6.8163,10600.0],["1997-09-04",6.8517,6.8517,6.6923,6.6923,21600.0],["1997-09-05",6.6923,6.7454,6.6923,6.71,18400.0],["1997-09-08",6.71,6.7277,6.6923,6.6923,28300.0],["1997-09-09",6.678,6.7498,6.678,6.7498,28500.0],["1997-09-10",6.7498,6.8216,6.7139,6.7139,12100.0],["1997-09-11",6.678,6.7498,6.678,6.7139,22700.0],["1997-09-12",6.7139,6.8036,6.6959,6.8036,14700.0],["1997-09-15",6.7677,6.8216,6.7677,6.8216,3100.0],["1997-09-16",6.8216,6.9113,6.8216,6.8934,8500.0],["1997-09-17",6.8934,6.9652,6.7857,6.8216,31100.0],["1997-09-18",6.8575,6.8575,6.8036,6.8036,7000.0],["1997-09-19",6.8216,6.8934,6.8216,6.8754,16800.0],["1997-09-22",6.9113,6.9472,6.8934,6.8934,16500.0],["1997-09-23",6.8934,6.9472,6.8754,6.9472,10600.0],["1997-09-24",6.9293,6.9652,6.8934,6.9293,8500.0],["1997-09-25",6.8934,6.9293,6.8934,6.8934,5500.0],["1997-09-26",6.9113,6.9472,6.8934,6.9472,10900.0],["1997-09-29",6.9832,7.0191,6.9652,7.0011,5200.0],["1997-09-30",7.037,7.037,6.9472,6.9831,9200.0],["1997-10-01",7.0011,7.055,7.0011,7.055,10700.0],["1997-10-02",7.0909,7.1088,7.0909,7.1088,14300.0],["1997-10-03",7.0729,7.1088,7.037,7.0909,29400.0],["1997-10-06",7.1627,7.2345,7.1447,7.1986,24500.0],["1997-10-07",7.0729,7.2524,7.0729,7.2345,30100.0],["1997-10-08",7.2345,7.2345,7.1268,7.1447,11300.0],["1997-10-09",7.1806,7.3242,7.1447,7.2165,25100.0],["1997-10-10",7.2524,7.3781,7.2524,7.3601,14600.0],["1997-10-13",7.396,7.4678,7.396,7.4499,11400.0],["1997-10-14",7.4678,7.4858,7.4499,7.4499,14500.0],["1997-10-15",7.4319,7.4319,7.3781,7.414,17200.0],["1997-10-16",7.414,7.4319,7.414,7.414,8800.0],["1997-10-17",7.396,7.4499,7.2524,7.2704,15700.0],["1997-10-20",7.2704,7.2704,7.1986,7.2165,5400.0],["1997-10-21",7.2345,7.2345,7.1627,7.1806,5100.0],["1997-10-22",7.2165,7.2883,7.1986,7.1986,11000.0],["1997-10-23",7.1806,7.1806,7.1088,7.1447,12200.0],["1997-10-24",7.1268,7.1986,7.1268,7.1986,3800.0],["1997-10-27",7.1806,7.1806,7.0729,7.0729,6900.0],["1997-10-28",7.0011,7.1088,6.9832,7.1088,11500.0],["1997-10-29",7.1447,7.3422,7.1447,7.3422,17100.0],["1997-10-30",7.3242,7.3242,7.2345,7.2524,9900.0],["1997-10-31",7.2165,7.2345,7.1268,7.1627,10400.0],["1997-11-03",7.2345,7.2883,7.1447,7.1627,32300.0],["1997-11-04",7.1627,7.1806,7.1088,7.1447,12300.0],["1997-11-05",7.1088,7.1088,7.055,7.055,4600.0],["1997-11-06",7.0909,7.0909,6.9113,6.9113,12400.0],["1997-11-07",6.8575,6.8934,6.7857,6.8934,10000.0],["1997-11-10",6.9652,7.0011,6.9652,6.9652,8700.0],["1997-11-11",6.9293,6.9831,6.9293,6.9831,5600.0],["1997-11-12",6.9652,7.0191,6.8934,6.9113,20300.0],["1997-11-13",6.9113,7.0191,6.9113,7.0011,12600.0],["1997-11-14",7.0011,7.1088,6.9652,7.0909,9300.0],["1997-11-17",7.0729,7.2165,7.0729,7.1806,7700.0],["1997-11-18",7.2345,7.2345,7.1088,7.1627,6200.0],["1997-11-19",7.1806,7.1986,7.1088,7.1986,10000.0],["1997-11-20",7.1806,7.3242,7.1447,7.2883,49100.0],["1997-11-21",7.3601,7.4499,7.3242,7.3422,10800.0],["1997-11-24",7.3781,7.414,7.3601,7.396,7800.0],["1997-11-25",7.3781,7.3781,7.3601,7.3781,3200.0],["1997-11-26",7.3601,7.414,7.3242,7.3601,17700.0],["1997-11-28",7.396,7.4858,7.3781,7.414,5200.0],["1997-12-01",7.396,7.4499,7.3601,7.396,15300.0],["1997-12-02",7.396,7.4319,7.3601,7.414,3800.0],["1997-12-03",7.396,7.4319,7.3242,7.3781,26600.0],["1997-12-04",7.3242,7.396,7.3242,7.3781,11900.0],["1997-12-05",7.3601,7.3781,7.3422,7.3422,20600.0],["1997-12-08",7.3422,7.3422,7.2704,7.3063,8800.0],["1997-12-09",7.3296,7.3841,7.3114,7.3114,32700.0],["1997-12-10",7.3114,7.3296,7.2204,7.2386,4400.0],["1997-12-11",7.2022,7.2386,7.1659,7.1659,12800.0],["1997-12-12",7.1659,7.2022,7.0931,7.1841,15200.0],["1997-12-15",7.1659,7.2204,7.1659,7.1841,6100.0],["1997-12-16",7.1659,7.2022,7.1477,7.1659,4200.0],["1997-12-17",7.1659,7.2022,7.1659,7.1659,9900.0],["1997-12-18",7.1841,7.275,7.1841,7.275,58400.0],["1997-12-19",7.2022,7.275,7.1295,7.2386,29800.0],["1997-12-22",7.2932,7.3477,7.275,7.3296,24700.0],["1997-12-23",7.3659,7.5296,7.3477,7.5114,15200.0],["1997-12-24",7.4751,7.4932,7.4569,7.4569,9300.0],["1997-12-26",7.5296,7.6024,7.5296,7.566,5400.0],["1997-12-29",7.7842,8.2207,7.7842,8.1662,31900.0],["1997-12-30",8.2389,8.2935,8.1844,8.2207,22700.0],["1997-12-31",8.2935,8.3299,8.0934,8.1662,15100.0],["1998-01-02",8.1298,8.1298,7.8388,7.857,59500.0],["1998-01-05",7.8024,7.8024,7.566,7.6024,21300.0],["1998-01-06",7.6024,7.6387,7.4569,7.4569,35800.0],["1998-01-07",7.4387,7.4932,7.4205,7.4205,9500.0],["1998-01-08",7.4569,7.5114,7.4205,7.5114,20400.0],["1998-01-09",7.4932,7.7661,7.4569,7.6206,30700.0],["1998-01-12",7.566,7.7842,7.4751,7.7842,34000.0],["1998-01-13",7.7115,7.7479,7.6024,7.6024,11700.0],["1998-01-14",7.566,7.857,7.566,7.7842,18400.0],["1998-01-15",7.7297,7.7479,7.6933,7.6933,4300.0],["1998-01-16",7.7661,7.8388,7.6933,7.7842,16200.0],["1998-01-20",7.7115,7.7661,7.6569,7.6569,9200.0],["1998-01-21",7.6569,7.6933,7.566,7.6024,6800.0],["1998-01-22",7.5296,7.7479,7.5296,7.7297,5000.0],["1998-01-23",7.7661,7.857,7.7479,7.7842,10000.0],["1998-01-26",7.7479,7.7479,7.4387,7.4751,10700.0],["1998-01-27",7.4387,7.5478,7.3841,7.3841,15700.0],["1998-01-28",7.4569,7.4751,7.1659,7.1841,42000.0],["1998-01-29",7.2022,7.275,7.2022,7.275,23800.0],["1998-01-30",7.2386,7.2932,7.2386,7.2568,12300.0],["1998-02-02",7.2568,7.3841,7.2568,7.3114,11400.0],["1998-02-03",7.275,7.3477,7.275,7.3477,3500.0],["1998-02-04",7.3659,7.3841,7.275,7.3296,11600.0],["1998-02-05",7.2932,7.3296,7.2022,7.2386,17800.0],["1998-02-06",7.2386,7.2568,7.2386,7.2568,8800.0],["1998-02-09",7.2386,7.2568,7.2386,7.2568,5900.0],["1998-02-10",7.2568,7.3114,7.2568,7.2932,6300.0],["1998-02-11",7.3114,7.3114,7.2386,7.2386,10800.0],["1998-02-12",7.2022,7.275,7.2022,7.2568,25300.0],["1998-02-13",7.2204,7.275,7.2022,7.2204,49000.0],["1998-02-17",7.2022,7.2568,7.1477,7.2204,29300.0],["1998-02-18",7.2022,7.2386,7.1659,7.2022,33600.0],["1998-02-19",7.2386,7.2568,7.2204,7.2386,3900.0],["1998-02-20",7.2386,7.2932,7.2204,7.2568,10000.0],["1998-02-23",7.2568,7.2568,7.2022,7.2204,16900.0],["1998-02-24",7.2204,7.2204,7.1477,7.1477,18400.0],["1998-02-25",7.2022,7.2022,7.1659,7.2022,6500.0],["1998-02-26",7.1659,7.2022,7.1659,7.2022,20100.0],["1998-02-27",7.2204,7.275,7.1841,7.2204,7500.0],["1998-03-02",7.2204,7.2568,7.2204,7.2204,3200.0],["1998-03-03",7.2204,7.2568,7.2022,7.2204,9100.0],["1998-03-04",7.2022,7.2568,7.2022,7.2204,17300.0],["1998-03-05",7.2022,7.2022,7.1841,7.2022,15300.0],["1998-03-06",7.2204,7.2568,7.1295,7.1295,98600.0],["1998-03-09",7.1347,7.2084,7.1347,7.2084,36900.0],["1998-03-10",7.1715,7.1715,7.024,7.024,30600.0],["1998-03-11",7.0425,7.2268,7.024,7.1715,35600.0],["1998-03-12",7.19,7.19,7.1162,7.1162,4700.0],["1998-03-13",7.1162,7.1162,7.0425,7.0425,9200.0],["1998-03-16",7.0425,7.1347,7.024,7.0793,27600.0],["1998-03-17",7.0609,7.19,7.0609,7.19,11700.0],["1998-03-18",7.1531,7.2637,7.1347,7.2637,17100.0],["1998-03-19",7.2453,7.2637,7.1347,7.2268,42800.0],["1998-03-20",7.2453,7.3375,7.2453,7.3006,18100.0],["1998-03-23",7.3006,7.3559,7.2637,7.3374,11100.0],["1998-03-24",7.3375,7.3743,7.2637,7.3006,21700.0],["1998-03-25",7.3743,7.3743,7.3006,7.3374,6800.0],["1998-03-26",7.3006,7.3559,7.3006,7.3006,14700.0],["1998-03-27",7.3743,7.4112,7.2268,7.2268,22300.0],["1998-03-30",7.2637,7.3375,7.2637,7.3006,28700.0],["1998-03-31",7.3375,7.4112,7.3375,7.3928,4300.0],["1998-04-01",7.3928,7.4481,7.3928,7.4112,22500.0],["1998-04-02",7.4481,7.5034,7.4481,7.4665,16800.0],["1998-04-03",7.4665,7.4665,7.3559,7.3743,86500.0],["1998-04-06",7.3559,7.3743,7.3006,7.3374,44000.0],["1998-04-07",7.319,7.3559,7.2637,7.2637,21000.0],["1998-04-08",7.3006,7.3559,7.2821,7.319,18100.0],["1998-04-09",7.319,7.3559,7.2268,7.2453,9200.0],["1998-04-13",7.2453,7.3743,7.2453,7.3743,18900.0],["1998-04-14",7.3559,7.3743,7.2453,7.2637,40000.0],["1998-04-15",7.2821,7.2821,7.1162,7.1347,39500.0],["1998-04-16",7.1347,7.2637,7.1347,7.2637,26000.0],["1998-04-17",7.2268,7.2637,7.2268,7.2268,10800.0],["1998-04-20",7.2268,7.2637,7.2268,7.2453,19700.0],["1998-04-21",7.2637,7.2637,7.19,7.2084,17600.0],["1998-04-22",7.19,7.2637,7.19,7.2268,6400.0],["1998-04-23",7.2637,7.2637,7.1531,7.19,13200.0],["1998-04-24",7.1715,7.1715,7.1347,7.1531,12100.0],["1998-04-27",7.1162,7.1162,7.0793,7.0793,58300.0],["1998-04-28",7.0793,7.1531,7.0793,7.0978,33900.0],["1998-04-29",7.0978,7.1531,7.0793,7.1531,11100.0],["1998-04-30",7.1531,7.3006,7.1162,7.3006,22000.0],["1998-05-01",7.2637,7.2637,7.19,7.2268,13300.0],["1998-05-04",7.19,7.2268,7.1531,7.19,54600.0],["1998-05-05",7.19,7.2268,7.1162,7.1162,51600.0],["1998-05-06",7.1162,7.1162,7.0793,7.0793,6100.0],["1998-05-07",7.0794,7.0794,6.9319,6.9319,15200.0],["1998-05-08",6.9687,6.9872,6.8212,6.8212,28100.0],["1998-05-11",6.8581,6.9319,6.8213,6.8581,35500.0],["1998-05-12",6.8212,6.895,6.7659,6.8028,16600.0],["1998-05-13",6.8397,6.8581,6.8028,6.8212,7200.0],["1998-05-14",6.7844,6.8581,6.7844,6.8212,13400.0],["1998-05-15",6.8581,6.8766,6.8028,6.8212,24400.0],["1998-05-18",6.8397,6.8581,6.7844,6.7844,7300.0],["1998-05-19",6.7844,6.8397,6.7844,6.8397,14300.0],["1998-05-20",6.8213,6.8581,6.8213,6.8581,7300.0],["1998-05-21",6.8212,6.9319,6.8028,6.9134,39400.0],["1998-05-22",6.8766,6.895,6.8581,6.8581,11600.0],["1998-05-26",6.8581,6.9319,6.8397,6.8581,15100.0],["1998-05-27",6.8581,6.9503,6.8581,6.8581,27200.0],["1998-05-28",6.8581,7.1162,6.8581,7.0978,18600.0],["1998-05-29",7.1162,7.3006,7.1162,7.3006,46800.0],["1998-06-01",7.2637,7.3559,7.2637,7.319,13100.0],["1998-06-02",7.319,7.3559,7.2268,7.2453,20000.0],["1998-06-03",7.3743,7.3743,7.19,7.19,16500.0],["1998-06-04",7.19,7.2268,7.19,7.19,21200.0],["1998-06-05",7.2084,7.2637,7.2084,7.2268,5900.0],["1998-06-08",7.3006,7.3375,7.2268,7.2637,17400.0],["1998-06-09",7.325,7.325,7.2316,7.2876,32100.0],["1998-06-10",7.2689,7.2876,7.1755,7.1755,10400.0],["1998-06-11",7.1381,7.1568,7.1008,7.1381,20300.0],["1998-06-12",7.1381,7.1755,7.1381,7.1755,19800.0],["1998-06-15",7.1755,7.325,7.1755,7.2876,27300.0],["1998-06-16",7.2876,7.3811,7.2876,7.3437,24000.0],["1998-06-17",7.3624,7.3997,7.325,7.3624,11300.0],["1998-06-18",7.325,7.325,7.2503,7.2503,12000.0],["1998-06-19",7.2876,7.2876,7.2316,7.2316,91900.0],["1998-06-22",7.2316,7.325,7.2316,7.325,24400.0],["1998-06-23",7.3624,7.3624,7.2689,7.2689,5900.0],["1998-06-24",7.2503,7.3437,7.2503,7.3063,8200.0],["1998-06-25",7.2689,7.2876,7.2689,7.2876,3700.0],["1998-06-26",7.3624,7.3624,7.2503,7.2503,12600.0],["1998-06-29",7.2503,7.325,7.2503,7.3063,5300.0],["1998-06-30",7.3437,7.3811,7.325,7.325,19800.0],["1998-07-01",7.325,7.3997,7.325,7.3997,8800.0],["1998-07-02",7.4371,7.4745,7.3624,7.4371,11500.0],["1998-07-06",7.3997,7.4745,7.325,7.325,18800.0],["1998-07-07",7.3437,7.3624,7.2503,7.2876,6300.0],["1998-07-08",7.2689,7.3063,7.2689,7.3063,10200.0],["1998-07-09",7.325,7.325,7.2876,7.3063,11900.0],["1998-07-10",7.2689,7.3437,7.2689,7.325,17500.0],["1998-07-13",7.3063,7.3437,7.3063,7.3437,8300.0],["1998-07-14",7.4184,7.4371,7.3624,7.3811,6200.0],["1998-07-15",7.3624,7.3997,7.325,7.3811,15100.0],["1998-07-16",7.3624,7.3811,7.2876,7.3063,6900.0],["1998-07-17",7.2876,7.3624,7.2689,7.3624,36700.0],["1998-07-20",7.3997,7.3997,7.3624,7.3997,3100.0],["1998-07-21",7.3624,7.3624,7.3437,7.3624,7900.0],["1998-07-22",7.3624,7.3624,7.2503,7.2503,9300.0],["1998-07-23",7.2129,7.2129,7.1008,7.1195,12100.0],["1998-07-24",7.1194,7.1194,7.0447,7.0447,14400.0],["1998-07-27",7.026,7.0447,6.9886,6.9886,28700.0],["1998-07-28",7.0073,7.0073,6.9513,7.0073,12900.0],["1998-07-29",6.8952,6.9886,6.8952,6.97,17400.0],["1998-07-30",6.97,7.0073,6.97,6.9886,5600.0],["1998-07-31",6.9886,7.0073,6.97,6.97,11000.0],["1998-08-03",6.9513,6.9513,6.8578,6.8765,10300.0],["1998-08-04",6.9139,6.9139,6.8765,6.8765,22900.0],["1998-08-05",6.8392,6.8765,6.8018,6.8765,25400.0],["1998-08-06",6.8578,6.8578,6.8018,6.8392,21800.0],["1998-08-07",6.8392,7.026,6.8392,6.8765,12200.0],["1998-08-10",6.9139,6.9326,6.8765,6.8952,19500.0],["1998-08-11",6.8765,6.9139,6.8578,6.8765,12300.0],["1998-08-12",6.8578,6.9326,6.8578,6.8765,10100.0],["1998-08-13",6.8765,6.9139,6.8018,6.8205,20900.0],["1998-08-14",6.8392,6.8952,6.8392,6.8765,9100.0],["1998-08-17",6.8765,6.9326,6.8018,6.8765,12100.0],["1998-08-18",6.8765,7.0634,6.8765,7.0634,14700.0],["1998-08-19",7.026,7.1195,7.026,7.1008,14000.0],["1998-08-20",7.0634,7.1195,7.0447,7.1008,18000.0],["1998-08-21",6.6897,6.8392,6.6897,6.8392,36800.0],["1998-08-24",6.8765,6.9139,6.8018,6.8018,18600.0],["1998-08-25",6.8578,6.8765,6.8018,6.8018,15800.0],["1998-08-26",6.8018,6.8765,6.8018,6.8578,11500.0],["1998-08-27",6.8205,6.8578,6.8018,6.8018,15300.0],["1998-08-28",6.8018,6.8392,6.8018,6.8018,8400.0],["1998-08-31",6.8205,6.8205,6.727,6.7644,7500.0],["1998-09-01",6.6897,6.8952,6.6897,6.8952,24800.0],["1998-09-02",6.9139,6.9139,6.8205,6.8765,12500.0],["1998-09-03",6.8392,6.8765,6.7644,6.7644,16900.0],["1998-09-04",6.7644,6.8578,6.7644,6.8392,12300.0],["1998-09-08",6.9139,6.9886,6.9139,6.97,9100.0],["1998-09-09",6.9374,7.0132,6.9374,6.9563,24900.0],["1998-09-10",6.9753,7.1079,6.9374,7.089,7700.0],["1998-09-11",7.07,7.108,7.0132,7.0511,13300.0],["1998-09-14",7.0321,7.0511,6.9942,6.9942,11300.0],["1998-09-15",6.9942,7.1269,6.9942,7.1269,23300.0],["1998-09-16",7.1269,7.1269,7.089,7.1269,6600.0],["1998-09-17",7.1269,7.1269,7.0511,7.0511,11600.0],["1998-09-18",7.1269,7.1648,7.1079,7.1648,10800.0],["1998-09-21",7.1838,7.3164,7.1648,7.3164,6500.0],["1998-09-22",7.3544,7.3733,7.2406,7.2975,28400.0],["1998-09-23",7.3354,7.3354,7.3164,7.3354,18100.0],["1998-09-24",7.3354,7.3354,7.2027,7.2027,12700.0],["1998-09-25",7.2217,7.2217,7.1269,7.1269,12700.0],["1998-09-28",7.1648,7.1648,7.089,7.1079,19900.0],["1998-09-29",7.1079,7.1079,6.9753,7.1079,16300.0],["1998-09-30",7.0511,7.0511,6.9563,6.9942,16600.0],["1998-10-01",6.9942,7.1648,6.9753,7.1648,78100.0],["1998-10-02",7.2027,7.2785,7.1079,7.1648,21900.0],["1998-10-05",7.2027,7.2785,7.1648,7.2596,19900.0],["1998-10-06",7.2596,7.2975,7.1648,7.2596,16200.0],["1998-10-07",7.2596,7.8661,7.2596,7.525,86700.0],["1998-10-08",7.5629,7.7334,7.5439,7.6197,33000.0],["1998-10-09",7.5818,7.6576,7.525,7.5629,34000.0],["1998-10-12",7.5249,7.6197,7.5249,7.6197,21000.0],["1998-10-13",7.6197,7.6576,7.5439,7.6576,18600.0],["1998-10-14",7.6387,7.7714,7.5439,7.7145,25100.0],["1998-10-15",7.7334,7.7903,7.6766,7.6955,9500.0],["1998-10-16",7.6766,7.7334,7.6766,7.6955,10000.0],["1998-10-19",7.7335,7.8282,7.7335,7.7524,12200.0],["1998-10-20",7.7145,7.7524,7.6955,7.6955,23000.0],["1998-10-21",7.6766,7.6766,7.4491,7.487,19500.0],["1998-10-22",7.487,7.6197,7.487,7.6008,14800.0],["1998-10-23",7.6197,7.6576,7.5818,7.6197,9800.0],["1998-10-26",7.6008,7.6766,7.6008,7.6766,18600.0],["1998-10-27",7.6387,7.6955,7.6008,7.6766,17000.0],["1998-10-28",7.6955,7.7524,7.6766,7.7524,5600.0],["1998-10-29",7.7334,7.7524,7.6955,7.7334,6200.0],["1998-10-30",7.8093,7.8851,7.7145,7.7714,15100.0],["1998-11-02",7.7335,7.8472,7.7335,7.8472,3200.0],["1998-11-03",7.8093,7.8661,7.8093,7.8661,6100.0],["1998-11-04",7.8851,7.8851,7.8472,7.8661,5900.0],["1998-11-05",7.8472,7.904,7.8093,7.8661,11300.0],["1998-11-06",7.8093,7.8661,7.8093,7.8472,16900.0],["1998-11-09",7.8472,7.8661,7.7334,7.7903,14000.0],["1998-11-10",7.7903,7.8093,7.6955,7.6955,8600.0],["1998-11-11",7.7334,7.7334,7.6008,7.6008,6800.0],["1998-11-12",7.5818,7.6008,7.5439,7.5818,13100.0],["1998-11-13",7.5818,7.5818,7.4681,7.4681,14100.0],["1998-11-16",7.6197,7.6197,7.4112,7.4681,33200.0],["1998-11-17",7.4681,7.506,7.4302,7.487,47200.0],["1998-11-18",7.5249,7.6008,7.4681,7.6008,14900.0],["1998-11-19",7.5629,7.6197,7.5439,7.5439,9800.0],["1998-11-20",7.5249,7.6197,7.5249,7.6008,9600.0],["1998-11-23",7.6387,7.7334,7.6387,7.7145,15600.0],["1998-11-24",7.7145,7.7524,7.6955,7.7334,3700.0],["1998-11-25",7.6955,7.7145,7.6766,7.7145,3100.0],["1998-11-27",7.7145,7.7714,7.7145,7.7145,18100.0],["1998-11-30",7.6766,7.6955,7.5818,7.6008,7900.0],["1998-12-01",7.6008,7.8851,7.6008,7.8851,29700.0],["1998-12-02",7.8851,8.0367,7.8661,7.9799,15600.0],["1998-12-03",7.9988,8.1505,7.9799,8.0367,27900.0],["1998-12-04",7.9988,7.9988,7.506,7.7145,121000.0],["1998-12-07",7.7524,7.8851,7.7524,7.8472,36700.0],["1998-12-08",7.8282,7.8851,7.7714,7.8282,22600.0],["1998-12-09",7.8351,7.9119,7.8159,7.8351,18300.0],["1998-12-10",7.8543,7.8735,7.7775,7.8159,8500.0],["1998-12-11",7.7967,7.7967,7.6815,7.6815,9500.0],["1998-12-14",7.6815,7.6815,7.5663,7.5855,15200.0],["1998-12-15",7.5663,7.6815,7.5663,7.6815,12200.0],["1998-12-16",7.6431,7.6431,7.5663,7.6431,7000.0],["1998-12-17",7.6047,7.7391,7.6047,7.7391,10600.0],["1998-12-18",7.7775,7.8927,7.7775,7.8351,15900.0],["1998-12-21",7.7967,7.9888,7.7775,7.9888,22100.0],["1998-12-22",7.9504,8.0848,7.9504,8.0848,11100.0],["1998-12-23",8.1232,8.2192,8.0464,8.2,21800.0],["1998-12-24",8.1616,8.1616,7.9888,8.0272,7200.0],["1998-12-28",8.0272,8.2192,8.0272,8.2192,9500.0],["1998-12-29",8.2192,8.2192,8.1616,8.2192,10700.0],["1998-12-30",8.2,8.296,8.1808,8.2384,16700.0],["1998-12-31",8.2768,8.2768,8.2,8.2192,17000.0],["1999-01-04",8.2192,8.296,8.1808,8.2576,54600.0],["1999-01-05",8.2768,8.2768,8.1808,8.2192,8800.0],["1999-01-06",8.2,8.2,8.104,8.104,14200.0],["1999-01-07",8.0656,8.0656,7.912,7.912,10300.0],["1999-01-08",7.8735,7.8735,7.6815,7.7967,32000.0],["1999-01-11",7.7775,7.7775,7.6431,7.6623,28600.0],["1999-01-12",7.6431,7.6623,7.6047,7.6239,28100.0],["1999-01-13",7.5855,7.6623,7.5279,7.6431,11300.0],["1999-01-14",7.6239,7.6623,7.5663,7.5663,17000.0],["1999-01-15",7.5471,7.6623,7.5471,7.6047,9200.0],["1999-01-19",7.5663,7.6431,7.5471,7.5663,20800.0],["1999-01-20",7.5855,7.5855,7.5279,7.5279,14600.0],["1999-01-21",7.5471,7.6047,7.5087,7.5279,18600.0],["1999-01-22",7.4895,7.5279,7.4703,7.4895,12400.0],["1999-01-25",7.4703,7.4703,7.2782,7.3742,24600.0],["1999-01-26",7.355,7.4319,7.355,7.4319,10500.0],["1999-01-27",7.4127,7.4127,7.2014,7.2206,18300.0],["1999-01-28",7.2014,7.4127,7.2014,7.355,21700.0],["1999-01-29",7.355,7.355,7.2206,7.2398,15200.0],["1999-02-01",7.2014,7.2398,7.0478,7.1054,47800.0],["1999-02-02",7.1438,7.1438,7.0478,7.1438,49700.0],["1999-02-03",7.1246,7.2974,7.1246,7.2974,30600.0],["1999-02-04",7.2974,7.4127,7.2782,7.3742,8100.0],["1999-02-05",7.355,7.3742,7.3166,7.3358,9700.0],["1999-02-08",7.3166,7.355,7.2014,7.2206,15800.0],["1999-02-09",7.2206,7.259,7.2206,7.2398,12400.0],["1999-02-10",7.2014,7.259,7.1822,7.2398,11900.0],["1999-02-11",7.2206,7.259,7.2014,7.2398,12400.0],["1999-02-12",7.2206,7.2398,7.1438,7.163,11100.0],["1999-02-16",7.1246,7.2398,7.1246,7.2398,19300.0],["1999-02-17",7.163,7.2782,7.1438,7.259,12200.0],["1999-02-18",7.259,7.2974,7.2206,7.2974,12100.0],["1999-02-19",7.3358,7.3358,7.2014,7.259,14100.0],["1999-02-22",7.259,7.3742,7.259,7.3742,4900.0],["1999-02-23",7.4127,7.4319,7.3166,7.3742,11300.0],["1999-02-24",7.355,7.3838,7.1438,7.1438,15600.0],["1999-02-25",7.1438,7.1438,6.8749,6.9134,27000.0],["1999-02-26",6.9518,7.1054,6.9326,7.067,18300.0],["1999-03-01",7.0478,7.2206,7.0286,7.2014,12000.0],["1999-03-02",7.1822,7.2206,7.1438,7.1822,11900.0],["1999-03-03",7.163,7.2206,7.163,7.2206,6700.0],["1999-03-04",7.2014,7.2014,7.1054,7.1438,9500.0],["1999-03-05",7.1822,7.2014,7.1438,7.1822,11800.0],["1999-03-08",7.2398,7.2782,7.067,7.067,41400.0],["1999-03-09",7.0935,7.1519,6.996,7.0155,19300.0],["1999-03-10",7.0155,7.0155,6.9571,6.9571,5300.0],["1999-03-11",6.9376,7.0545,6.9376,7.0545,27600.0],["1999-03-12",7.035,7.035,6.9766,7.0155,18300.0],["1999-03-15",7.0155,7.074,6.9961,7.074,8800.0],["1999-03-16",7.035,7.035,6.4699,6.5478,62500.0],["1999-03-17",6.5089,6.6648,6.4699,6.6258,39600.0],["1999-03-18",6.6258,6.6258,6.5089,6.5478,27400.0],["1999-03-19",6.5089,6.5673,6.4309,6.5478,24100.0],["1999-03-22",6.5673,6.6258,6.5478,6.5868,7600.0],["1999-03-23",6.5673,6.5673,6.4699,6.5478,16800.0],["1999-03-24",6.5478,6.6258,6.4699,6.6258,15600.0],["1999-03-25",6.6648,6.6648,6.5673,6.6258,11400.0],["1999-03-26",6.5478,6.5868,6.5089,6.5283,15000.0],["1999-03-29",6.5478,6.6258,6.4894,6.5089,28000.0],["1999-03-30",6.5089,6.6258,6.5089,6.6063,19700.0],["1999-03-31",6.6063,6.6063,6.4309,6.5283,23500.0],["1999-04-01",6.5283,6.5478,6.4699,6.5089,52700.0],["1999-04-05",6.5478,6.5478,6.3919,6.4699,21700.0],["1999-04-06",6.4504,6.5089,6.3919,6.4699,21600.0],["1999-04-07",6.5089,6.5089,6.4309,6.4309,4600.0],["1999-04-08",6.3919,6.4504,6.353,6.353,19800.0],["1999-04-09",6.314,6.4114,6.275,6.4114,16300.0],["1999-04-12",6.3724,6.5089,6.3724,6.5089,26400.0],["1999-04-13",6.4894,6.5478,6.4894,6.4894,12900.0],["1999-04-14",6.4699,6.4894,6.3919,6.3919,40500.0],["1999-04-15",6.3919,6.4699,6.3724,6.3919,13400.0],["1999-04-16",6.3919,6.4504,6.3724,6.3919,13700.0],["1999-04-19",6.3919,6.5089,6.3919,6.4504,17400.0],["1999-04-20",6.4309,6.4309,6.314,6.3724,21300.0],["1999-04-21",6.4114,6.4309,6.3335,6.353,16600.0],["1999-04-22",6.3724,6.5478,6.275,6.5283,84600.0],["1999-04-23",6.5283,6.6453,6.4699,6.6258,26300.0],["1999-04-26",6.5868,6.6453,6.5089,6.5089,31700.0],["1999-04-27",6.5283,6.5868,6.4114,6.4699,25300.0],["1999-04-28",6.4699,6.5089,6.4114,6.4114,20300.0],["1999-04-29",6.4309,6.4309,6.275,6.2945,67900.0],["1999-04-30",6.2945,6.3335,6.236,6.2945,481800.0],["1999-05-03",6.314,6.353,6.275,6.3335,65100.0],["1999-05-04",6.4114,6.4114,6.314,6.314,51500.0],["1999-05-05",6.353,6.5868,6.314,6.5868,76600.0],["1999-05-06",6.6453,6.7037,6.4309,6.4699,76500.0],["1999-05-07",6.4309,6.4699,6.353,6.4309,72800.0],["1999-05-10",6.5478,6.7037,6.4894,6.6842,64900.0],["1999-05-11",6.6648,6.7817,6.5478,6.7232,61100.0],["1999-05-12",6.6453,6.7622,6.6453,6.7427,38700.0],["1999-05-13",6.7622,6.9766,6.6842,6.9181,54800.0],["1999-05-14",6.8207,6.9376,6.7622,6.8986,35700.0],["1999-05-17",6.8596,6.8986,6.7817,6.8596,52300.0],["1999-05-18",6.8207,6.9376,6.8207,6.8986,24900.0],["1999-05-19",6.8207,6.8791,6.7037,6.8207,18500.0],["1999-05-20",6.7817,6.8596,6.7037,6.7817,28900.0],["1999-05-21",6.7427,6.8986,6.5868,6.6063,34200.0],["1999-05-24",6.5868,6.7427,6.4894,6.6453,30800.0],["1999-05-25",6.7232,6.7427,6.6648,6.7037,17800.0],["1999-05-26",6.7232,6.8402,6.6842,6.8402,35300.0],["1999-05-27",6.8401,6.8596,6.7817,6.7817,15700.0],["1999-05-28",6.7817,6.8791,6.7817,6.8791,18300.0],["1999-06-01",6.8401,6.8596,6.7232,6.7817,18000.0],["1999-06-02",6.7427,6.8207,6.7427,6.8012,17900.0],["1999-06-03",6.8402,6.8986,6.8012,6.8986,11800.0],["1999-06-04",6.9181,6.9181,6.7817,6.8791,16500.0],["1999-06-07",6.9181,6.9181,6.7817,6.9181,22500.0],["1999-06-08",6.9181,6.9766,6.8596,6.9766,22400.0],["1999-06-09",7.0035,7.043,6.8254,6.865,13200.0],["1999-06-10",6.8848,6.9639,6.8056,6.8452,10400.0],["1999-06-11",6.8254,6.9639,6.8254,6.9639,16000.0],["1999-06-14",7.0035,7.0826,6.9243,7.0233,26900.0],["1999-06-15",6.9639,7.1617,6.9639,7.1024,25600.0],["1999-06-16",7.1617,7.1815,7.0628,7.1815,29300.0],["1999-06-17",7.1024,7.2804,7.0826,7.1815,35200.0],["1999-06-18",7.1815,7.4189,6.9639,7.4189,59400.0],["1999-06-21",7.4189,7.4189,7.2013,7.3596,24400.0],["1999-06-22",7.2804,7.32,7.1024,7.2607,25000.0],["1999-06-23",7.2211,7.231,7.1024,7.1024,22100.0],["1999-06-24",7.0628,7.2013,7.043,7.1617,46900.0],["1999-06-25",7.1222,7.1222,7.0035,7.1024,23900.0],["1999-06-28",7.1617,7.4783,7.1617,7.4189,28000.0],["1999-06-29",7.3991,7.4783,7.2013,7.3991,33700.0],["1999-06-30",7.4387,7.4585,7.3398,7.3596,34800.0],["1999-07-01",7.3794,7.4387,7.2804,7.3398,18200.0],["1999-07-02",7.3002,7.4783,7.3002,7.4387,20600.0],["1999-07-06",7.4783,7.4783,7.3991,7.3991,21900.0],["1999-07-07",7.3794,7.3991,7.3398,7.3794,18000.0],["1999-07-08",7.3991,7.4189,7.32,7.3596,14100.0],["1999-07-09",7.3794,7.4387,7.3398,7.3991,11100.0],["1999-07-12",7.3596,7.4189,7.32,7.4189,18600.0],["1999-07-13",7.3991,7.4189,7.3596,7.3991,12200.0],["1999-07-14",7.3794,7.4387,7.3794,7.4387,9500.0],["1999-07-15",7.3991,7.4387,7.3794,7.4387,7300.0],["1999-07-16",7.3991,7.4783,7.3596,7.3991,13000.0],["1999-07-19",7.4783,7.5178,7.3991,7.4387,26900.0],["1999-07-20",7.4189,7.4387,7.3596,7.3991,18400.0],["1999-07-21",7.3596,7.3991,7.32,7.3794,8700.0],["1999-07-22",7.3596,7.4189,7.32,7.3794,3900.0],["1999-07-23",7.32,7.4783,7.32,7.4783,15300.0],["1999-07-26",7.4387,7.4783,7.2804,7.32,23800.0],["1999-07-27",7.3002,7.3596,7.2804,7.32,19500.0],["1999-07-28",7.2804,7.4783,7.2804,7.4387,14300.0],["1999-07-29",7.3991,7.4585,7.3991,7.4189,12300.0],["1999-07-30",7.4189,7.4981,7.3991,7.4189,12800.0],["1999-08-02",7.3991,7.4387,7.3991,7.4189,11600.0],["1999-08-03",7.3991,7.5179,7.3991,7.4189,14000.0],["1999-08-04",7.3991,7.4585,7.3991,7.4585,9800.0],["1999-08-05",7.4189,7.4189,7.2013,7.3596,13200.0],["1999-08-06",7.32,7.3991,7.32,7.3991,9100.0],["1999-08-09",7.3794,7.3794,7.2013,7.2013,20700.0],["1999-08-10",7.2409,7.3596,7.0035,7.1222,25500.0],["1999-08-11",7.0628,7.1617,6.9243,7.1617,14400.0],["1999-08-12",7.142,7.2607,7.1222,7.1617,10800.0],["1999-08-13",7.142,7.142,7.043,7.0826,3700.0],["1999-08-16",7.0826,7.0826,6.865,6.8848,16100.0],["1999-08-17",6.9639,6.9639,6.8254,6.8452,22600.0],["1999-08-18",6.8848,6.9441,6.8254,6.8452,22800.0],["1999-08-19",6.865,6.9639,6.865,6.9243,11900.0],["1999-08-20",6.8848,6.9639,6.8848,6.9639,10700.0],["1999-08-23",6.9639,7.043,6.9045,7.043,16500.0],["1999-08-24",7.0035,7.043,6.9837,7.0035,11800.0],["1999-08-25",6.9639,7.1222,6.9639,7.0826,18100.0],["1999-08-26",7.1222,7.2409,7.0826,7.2211,18100.0],["1999-08-27",7.2607,7.2607,7.0035,7.0233,16700.0],["1999-08-30",7.0035,7.0035,6.8452,6.8452,19800.0],["1999-08-31",6.8452,6.9639,6.8254,6.865,21800.0],["1999-09-01",6.8452,7.2804,6.8254,7.2409,23900.0],["1999-09-02",7.1815,7.1815,7.043,7.0628,17600.0],["1999-09-03",7.1222,7.2013,7.0826,7.1617,8700.0],["1999-09-07",7.1222,7.3991,7.0826,7.32,34100.0],["1999-09-08",7.3473,7.3473,7.1466,7.267,25300.0],["1999-09-09",7.2469,7.3072,7.1064,7.2469,27900.0],["1999-09-10",7.2269,7.2469,7.1265,7.2068,9600.0],["1999-09-13",7.1466,7.3072,7.1466,7.3072,20400.0],["1999-09-14",7.267,7.2871,7.1867,7.1867,13000.0],["1999-09-15",7.2269,7.2469,7.1867,7.1867,6600.0],["1999-09-16",7.2269,7.2269,7.1064,7.1064,8100.0],["1999-09-17",7.0663,7.1867,7.0261,7.0261,12900.0],["1999-09-20",6.986,7.0261,6.9458,6.986,5700.0],["1999-09-21",6.9458,7.0663,6.9458,7.0261,10500.0],["1999-09-22",7.0663,7.0663,7.0261,7.0462,11000.0],["1999-09-23",7.0261,7.0462,6.9257,6.9257,8200.0],["1999-09-24",6.9057,6.9057,6.8454,6.8655,14500.0],["1999-09-27",6.8454,6.9257,6.8454,6.9057,16800.0],["1999-09-28",6.9458,6.986,6.8254,6.9057,18700.0],["1999-09-29",6.8655,7.1466,6.8655,7.0261,11500.0],["1999-09-30",7.1064,7.3072,7.1064,7.3072,50400.0],["1999-10-01",7.3072,7.3072,7.1867,7.1867,7800.0],["1999-10-04",7.2469,7.267,7.1867,7.2269,27100.0],["1999-10-05",7.2269,7.2269,7.1867,7.2068,22500.0],["1999-10-06",7.1867,7.528,7.1466,7.528,136600.0],["1999-10-07",7.4477,7.4678,7.1867,7.267,19100.0],["1999-10-08",7.1867,7.2469,7.1666,7.2469,16200.0],["1999-10-11",7.2469,7.3473,7.2469,7.3473,20200.0],["1999-10-12",7.3473,7.3473,7.1466,7.1466,15900.0],["1999-10-13",7.1466,7.1466,7.0261,7.1064,12100.0],["1999-10-14",7.1064,7.1466,7.0663,7.1064,6300.0],["1999-10-15",7.1466,7.1466,7.0261,7.0462,9200.0],["1999-10-18",7.0663,7.0663,6.9257,6.9659,6400.0],["1999-10-19",6.986,7.1064,6.986,7.1064,14900.0],["1999-10-20",7.1265,7.1466,7.0663,7.0863,7500.0],["1999-10-21",7.0462,7.0663,6.8454,6.9458,21300.0],["1999-10-22",6.9057,6.9057,6.7451,6.8454,31400.0],["1999-10-25",6.8454,6.9659,6.8454,6.8454,21100.0],["1999-10-26",6.8454,6.9458,6.8454,6.9057,6500.0],["1999-10-27",6.8655,7.0261,6.8454,7.0261,19100.0],["1999-10-28",6.986,7.006,6.9458,6.9659,7600.0],["1999-10-29",6.9057,6.986,6.8454,6.8454,20200.0],["1999-11-01",6.9057,6.9057,6.8254,6.8655,14300.0],["1999-11-02",6.8454,6.9659,6.8254,6.8655,21600.0],["1999-11-03",6.8655,6.8856,6.8454,6.8856,22400.0],["1999-11-04",6.8655,6.8856,6.7852,6.8053,19400.0],["1999-11-05",6.9057,6.9057,6.8254,6.8454,49400.0],["1999-11-08",6.9257,6.986,6.9057,6.9057,36400.0],["1999-11-09",6.986,7.0261,6.8655,7.0261,34800.0],["1999-11-10",7.006,7.1466,7.006,7.1265,33000.0],["1999-11-11",7.2068,7.3072,7.1867,7.267,23700.0],["1999-11-12",7.267,7.3674,7.2269,7.267,38600.0],["1999-11-15",7.3072,7.3072,7.1466,7.2469,11000.0],["1999-11-16",7.2269,7.2871,7.2068,7.2269,8900.0],["1999-11-17",7.1867,7.2269,7.1867,7.1867,7800.0],["1999-11-18",7.1867,7.3875,7.1064,7.3072,18500.0],["1999-11-19",7.3875,7.3875,7.1867,7.2871,18200.0],["1999-11-22",7.267,7.3473,7.1466,7.1466,20600.0],["1999-11-23",7.1867,7.2269,7.1064,7.1466,14400.0],["1999-11-24",7.1466,7.1867,7.0261,7.0863,32300.0],["1999-11-26",7.0261,7.1064,6.986,7.0863,9600.0],["1999-11-29",7.0663,7.0663,6.9458,7.006,19900.0],["1999-11-30",7.0261,7.1466,7.006,7.0261,22100.0],["1999-12-01",7.0663,7.1867,7.0462,7.1867,17000.0],["1999-12-02",7.1466,7.267,7.0863,7.267,34700.0],["1999-12-03",7.2269,7.3875,7.2269,7.267,23000.0],["1999-12-06",7.2871,7.3674,7.1867,7.2269,29800.0],["1999-12-07",7.2269,7.3473,7.1867,7.2269,34400.0],["1999-12-08",7.2138,7.2953,7.2138,7.275,37000.0],["1999-12-09",7.2546,7.2953,7.1934,7.2342,41800.0],["1999-12-10",7.2138,7.2342,7.1934,7.2342,15300.0],["1999-12-13",7.2138,7.2138,7.1731,7.2138,13800.0],["1999-12-14",7.1731,7.1731,7.01,7.1323,46800.0],["1999-12-15",7.1119,7.1323,6.8063,6.8063,43100.0],["1999-12-16",6.8063,6.9285,6.7655,6.8063,19400.0],["1999-12-17",6.7655,6.8266,6.6025,6.6025,62600.0],["1999-12-20",6.6432,6.6636,6.6229,6.6229,13000.0],["1999-12-21",6.6229,6.7451,6.5617,6.684,26200.0],["1999-12-22",6.6432,6.684,6.6432,6.6636,6900.0],["1999-12-23",6.684,6.684,6.6025,6.684,23000.0],["1999-12-27",6.684,6.847,6.521,6.847,99000.0],["1999-12-28",6.847,7.01,6.847,6.9693,14300.0],["1999-12-29",7.01,7.0712,6.9897,7.0712,9300.0],["1999-12-30",7.0508,7.0508,6.9285,6.9489,22200.0],["1999-12-31",7.01,7.1323,7.01,7.0508,10900.0],["2000-01-03",7.01,7.01,6.8878,6.9693,20800.0],["2000-01-04",7.01,7.0916,6.9897,7.0508,32200.0],["2000-01-05",7.0508,7.1323,6.9693,7.0916,25000.0],["2000-01-06",7.0508,7.0916,7.0304,7.0712,24400.0],["2000-01-07",7.0508,7.0916,6.9693,7.01,21500.0],["2000-01-10",6.8878,6.9285,6.8063,6.847,25800.0],["2000-01-11",6.8063,6.8063,6.7247,6.7247,45500.0],["2000-01-12",6.7247,6.7247,6.5413,6.5413,33800.0],["2000-01-13",6.5413,6.7247,6.5413,6.7247,27300.0],["2000-01-14",6.7655,6.7655,6.6025,6.6025,18000.0],["2000-01-18",6.521,6.6432,6.5006,6.6229,35000.0],["2000-01-19",6.6025,6.684,6.521,6.5821,41700.0],["2000-01-20",6.521,6.5821,6.5006,6.5821,24400.0],["2000-01-21",6.521,6.6025,6.521,6.6025,24600.0],["2000-01-24",6.6025,6.6636,6.521,6.5413,36000.0],["2000-01-25",6.5006,6.5006,6.2561,6.2764,28400.0],["2000-01-26",6.3172,6.4395,6.3172,6.3579,24200.0],["2000-01-27",6.3579,6.4598,6.3172,6.4395,11600.0],["2000-01-28",6.4395,6.4395,6.2764,6.2764,17700.0],["2000-01-31",6.2357,6.3172,6.1542,6.1542,28000.0],["2000-02-01",6.1745,6.3987,6.1134,6.3987,23500.0],["2000-02-02",6.3579,6.3987,6.2357,6.2968,18100.0],["2000-02-03",6.2968,6.3579,6.2357,6.3172,13500.0],["2000-02-04",6.2764,6.4395,6.2764,6.3579,41700.0],["2000-02-07",6.4395,6.4395,6.1949,6.1949,24900.0],["2000-02-08",6.1134,6.1745,6.0727,6.1134,31600.0],["2000-02-09",6.1134,6.3579,6.1134,6.1949,22300.0],["2000-02-10",6.1949,6.1949,6.0523,6.0727,31500.0],["2000-02-11",6.0523,6.0523,5.7058,5.8077,50800.0],["2000-02-14",5.93,6.0115,5.8281,6.0115,40200.0],["2000-02-15",6.0319,6.1134,5.9708,6.1134,22000.0],["2000-02-16",6.1949,6.2968,6.1542,6.2357,23300.0],["2000-02-17",6.1949,6.2561,6.093,6.2153,88300.0],["2000-02-18",6.2561,6.2561,6.0115,6.0319,21300.0],["2000-02-22",6.0727,6.0727,5.8689,5.8689,25500.0],["2000-02-23",5.9504,5.9504,5.7874,5.8892,35000.0],["2000-02-24",5.8485,5.8689,5.7874,5.8077,31600.0],["2000-02-25",5.8485,6.0115,5.8485,5.8689,12900.0],["2000-02-28",5.7874,6.0523,5.7262,6.0523,15600.0],["2000-02-29",6.0319,6.521,6.0319,6.521,35100.0],["2000-03-01",6.3987,6.4395,6.3172,6.3783,116300.0],["2000-03-02",6.2968,6.3172,6.1542,6.2357,17300.0],["2000-03-03",6.1949,6.2764,6.1134,6.1949,25500.0],["2000-03-06",6.1542,6.2153,6.0727,6.1542,17400.0],["2000-03-07",6.5617,6.9693,6.5617,6.9693,333000.0],["2000-03-08",6.9146,6.9146,6.5316,6.5316,516800.0],["2000-03-09",6.4592,6.6869,6.335,6.6041,57600.0],["2000-03-10",6.5213,6.5213,6.2936,6.4592,53500.0],["2000-03-13",6.3764,6.4178,6.2729,6.2936,26400.0],["2000-03-14",6.335,6.5006,6.2936,6.4592,48800.0],["2000-03-15",6.4178,6.4178,6.2522,6.2936,35600.0],["2000-03-16",6.2936,6.6662,6.2729,6.6248,51300.0],["2000-03-17",6.542,6.7076,6.4592,6.6248,23300.0],["2000-03-20",6.6248,6.6662,6.4592,6.4592,13200.0],["2000-03-21",6.4178,6.6248,6.4178,6.6041,41300.0],["2000-03-22",6.6455,6.6662,6.4385,6.6662,33800.0],["2000-03-23",6.7076,6.7076,6.6248,6.6455,17500.0],["2000-03-24",6.6455,6.6455,6.4592,6.5006,52900.0],["2000-03-27",6.3764,6.4592,6.3764,6.4592,42600.0],["2000-03-28",6.5006,6.5834,6.4178,6.4799,35900.0],["2000-03-29",6.4385,6.542,6.4178,6.542,11300.0],["2000-03-30",6.5006,6.542,6.4592,6.4592,44500.0],["2000-03-31",6.542,6.6248,6.5006,6.6248,31700.0],["2000-04-03",6.6662,6.6869,6.6248,6.6869,22600.0],["2000-04-04",6.6869,6.8318,6.6662,6.7904,53600.0],["2000-04-05",6.7904,6.7904,6.542,6.5834,52300.0],["2000-04-06",6.6041,6.6248,6.3764,6.542,62600.0],["2000-04-07",6.5213,6.542,6.4178,6.5006,30800.0],["2000-04-10",6.5006,6.5006,6.3971,6.4178,38600.0],["2000-04-11",6.4178,6.6248,6.4178,6.6248,12100.0],["2000-04-12",6.5834,6.6248,6.4592,6.4592,19200.0],["2000-04-13",6.4592,6.5213,6.4592,6.5006,23400.0],["2000-04-14",6.4592,6.542,6.4592,6.542,21000.0],["2000-04-17",6.5006,6.5834,6.3971,6.5213,18300.0],["2000-04-18",6.5006,6.5213,6.4592,6.5213,20600.0],["2000-04-19",6.5006,6.5213,6.4592,6.5213,8200.0],["2000-04-20",6.5213,6.5213,6.4385,6.4592,18000.0],["2000-04-24",6.4799,6.542,6.4385,6.5006,24800.0],["2000-04-25",6.542,6.6662,6.4799,6.6662,30600.0],["2000-04-26",6.5834,6.5834,6.4799,6.5834,9500.0],["2000-04-27",6.5834,6.5834,6.4592,6.542,11000.0],["2000-04-28",6.5006,6.5213,6.4592,6.5006,12300.0],["2000-05-01",6.5834,6.6041,6.5213,6.5627,23000.0],["2000-05-02",6.5213,6.6041,6.4799,6.4799,14600.0],["2000-05-03",6.5006,6.542,6.4592,6.4592,15900.0],["2000-05-04",6.5006,6.5213,6.4592,6.5213,11600.0],["2000-05-05",6.5627,6.6041,6.4592,6.6041,11300.0],["2000-05-08",6.6041,6.6041,6.5006,6.5834,17000.0],["2000-05-09",6.6041,6.6041,6.4592,6.4592,14000.0],["2000-05-10",6.4385,6.4385,6.335,6.4385,20300.0],["2000-05-11",6.4592,6.6041,6.4592,6.5834,9800.0],["2000-05-12",6.6041,6.7904,6.5627,6.749,36500.0],["2000-05-15",6.7076,6.7076,6.542,6.5834,26300.0],["2000-05-16",6.6041,6.6041,6.3764,6.4178,26800.0],["2000-05-17",6.4592,6.6662,6.4592,6.5834,28200.0],["2000-05-18",6.542,6.6248,6.3557,6.542,38700.0],["2000-05-19",6.5006,6.542,6.4385,6.4592,15300.0],["2000-05-22",6.5006,6.5006,6.335,6.4178,29500.0],["2000-05-23",6.4178,6.5006,6.4178,6.4799,13200.0],["2000-05-24",6.4385,6.4592,6.3557,6.4178,17300.0],["2000-05-25",6.3764,6.4178,6.335,6.3971,11400.0],["2000-05-26",6.3557,6.3971,6.335,6.3557,15200.0],["2000-05-30",6.4385,6.4592,6.3971,6.3971,10900.0],["2000-05-31",6.4592,6.542,6.4178,6.5213,19200.0],["2000-06-01",6.4592,6.5006,6.4385,6.4592,22100.0],["2000-06-02",6.542,6.5834,6.4592,6.5834,26200.0],["2000-06-05",6.5006,6.6041,6.4799,6.4799,14100.0],["2000-06-06",6.5006,6.5834,6.4799,6.4799,10800.0],["2000-06-07",6.4799,6.5006,6.4178,6.5006,21200.0],["2000-06-08",6.5292,6.5292,6.4871,6.5082,8000.0],["2000-06-09",6.4871,6.5292,6.445,6.4871,21600.0],["2000-06-12",6.5292,6.5292,6.4029,6.466,9100.0],["2000-06-13",6.445,6.5713,6.4029,6.5713,21300.0],["2000-06-14",6.5503,6.5713,6.5292,6.5292,22800.0],["2000-06-15",6.5292,6.5503,6.4029,6.4239,46400.0],["2000-06-16",6.4239,6.466,6.3607,6.466,29400.0],["2000-06-19",6.445,6.4871,6.4029,6.466,10300.0],["2000-06-20",6.445,6.5924,6.445,6.5292,17400.0],["2000-06-21",6.5292,6.5713,6.5292,6.5292,14300.0],["2000-06-22",6.5082,6.5714,6.466,6.5082,22600.0],["2000-06-23",6.466,6.4871,6.3607,6.445,23800.0],["2000-06-26",6.5292,6.5713,6.445,6.5292,10600.0],["2000-06-27",6.5713,6.6135,6.4239,6.4239,20700.0],["2000-06-28",6.445,6.5292,6.3186,6.5292,19600.0],["2000-06-29",6.4871,6.5713,6.4239,6.4239,12400.0],["2000-06-30",6.4871,6.5292,6.4239,6.4924,29900.0],["2000-07-03",6.466,6.7188,6.466,6.7188,15300.0],["2000-07-05",6.7398,6.782,6.6977,6.6977,39600.0],["2000-07-06",6.7188,6.7398,6.5292,6.5713,68300.0],["2000-07-07",6.6556,6.6556,6.4871,6.5713,26500.0],["2000-07-10",6.6135,6.7609,6.5713,6.5713,29600.0],["2000-07-11",6.5713,6.7188,6.5503,6.6977,54200.0],["2000-07-12",6.6556,6.6977,6.5292,6.6767,18100.0],["2000-07-13",6.6556,6.6977,6.6135,6.6767,14800.0],["2000-07-14",6.6767,6.6767,6.5292,6.5292,12000.0],["2000-07-17",6.5292,6.6556,6.5292,6.6135,22900.0],["2000-07-18",6.5713,6.5924,6.5503,6.5713,10400.0],["2000-07-19",6.5924,6.6345,6.5713,6.5713,7000.0],["2000-07-20",6.5503,6.6345,6.5503,6.6345,8900.0],["2000-07-21",6.6135,6.6556,6.6135,6.6135,9400.0],["2000-07-24",6.6556,6.6556,6.5503,6.5713,19600.0],["2000-07-25",6.5503,6.6556,6.5503,6.6556,12000.0],["2000-07-26",6.6135,6.6767,6.5713,6.6767,9700.0],["2000-07-27",6.6556,6.6767,6.5924,6.6135,14400.0],["2000-07-28",6.5713,6.6556,6.5713,6.6135,8500.0],["2000-07-31",6.6556,6.7188,6.6135,6.6767,24400.0],["2000-08-01",6.6977,6.7609,6.6767,6.7609,17900.0],["2000-08-02",6.7609,6.7609,6.6556,6.6977,8200.0],["2000-08-03",6.7398,6.803,6.6135,6.7398,36800.0],["2000-08-04",6.7609,6.7609,6.6556,6.7398,19800.0],["2000-08-07",6.6977,6.9083,6.6345,6.8662,34700.0],["2000-08-08",6.8241,6.8452,6.6977,6.7188,27400.0],["2000-08-09",6.7398,6.8241,6.7188,6.782,16900.0],["2000-08-10",6.803,6.803,6.6345,6.6345,33200.0],["2000-08-11",6.6767,6.6767,6.6135,6.6556,32700.0],["2000-08-14",6.6767,6.782,6.6556,6.7609,14200.0],["2000-08-15",6.782,6.9083,6.7398,6.8662,28500.0],["2000-08-16",6.9083,7.0347,6.9083,6.9926,26900.0],["2000-08-17",6.9505,6.9926,6.9083,6.9926,20800.0],["2000-08-18",6.9505,6.9926,6.8873,6.9505,13700.0],["2000-08-21",6.9083,6.9926,6.8873,6.9294,14400.0],["2000-08-22",6.9083,6.9505,6.8452,6.8452,13700.0],["2000-08-23",6.803,6.9083,6.6556,6.9083,17800.0],["2000-08-24",6.8873,7.0768,6.8662,7.0768,16100.0],["2000-08-25",7.0347,7.2032,7.0347,7.1611,23100.0],["2000-08-28",7.119,7.2032,7.0347,7.119,28800.0],["2000-08-29",7.119,7.3717,7.119,7.2032,18500.0],["2000-08-30",7.2032,7.3296,7.2032,7.3085,31500.0],["2000-08-31",7.2453,7.2664,7.2453,7.2664,11700.0],["2000-09-01",7.2453,7.2875,7.119,7.2032,15800.0],["2000-09-05",7.1611,7.2875,7.119,7.1611,21200.0],["2000-09-06",7.119,7.3296,7.0347,7.2875,19800.0],["2000-09-07",7.231,7.3593,7.1882,7.3593,24900.0],["2000-09-08",7.3379,7.4021,7.1454,7.1668,28600.0],["2000-09-11",7.231,7.4021,7.231,7.3379,22400.0],["2000-09-12",7.3166,7.5091,7.2524,7.4663,31700.0],["2000-09-13",7.4663,7.5091,7.4663,7.5091,21700.0],["2000-09-14",7.4663,7.6375,7.4663,7.5733,39600.0],["2000-09-15",7.4877,7.6588,7.4877,7.6588,23100.0],["2000-09-18",7.6161,7.7016,7.5947,7.6802,17800.0],["2000-09-19",7.7016,7.7658,7.5305,7.7016,20500.0],["2000-09-20",7.6588,7.7444,7.6161,7.7016,29500.0],["2000-09-21",7.7016,7.7658,7.4877,7.4877,22700.0],["2000-09-22",7.4235,7.4449,7.231,7.3593,21100.0],["2000-09-25",7.3166,7.3593,7.231,7.2738,14300.0],["2000-09-26",7.2738,7.3379,7.2096,7.2096,36800.0],["2000-09-27",7.231,7.231,7.1454,7.1668,24000.0],["2000-09-28",7.231,7.3379,7.1454,7.3379,24600.0],["2000-09-29",7.3593,7.5305,7.3166,7.4021,27200.0],["2000-10-02",7.3593,7.4449,7.3166,7.3593,20400.0],["2000-10-03",7.4449,7.6802,7.4449,7.6375,39600.0],["2000-10-04",7.5947,7.7016,7.5733,7.7016,27800.0],["2000-10-05",7.7016,7.7444,7.6588,7.7444,14000.0],["2000-10-06",7.7444,7.83,7.7016,7.7872,31900.0],["2000-10-09",7.83,7.8514,7.7872,7.7872,24600.0],["2000-10-10",7.8086,7.8086,7.7872,7.7872,15300.0],["2000-10-11",7.7872,7.8514,7.6375,7.6375,17500.0],["2000-10-12",7.5947,7.7016,7.4877,7.5091,16400.0],["2000-10-13",7.4877,7.83,7.4877,7.83,9000.0],["2000-10-16",7.83,7.8514,7.7872,7.7872,6400.0],["2000-10-17",7.7872,7.8086,7.5305,7.5305,15200.0],["2000-10-18",7.5733,7.6588,7.5305,7.6375,8900.0],["2000-10-19",7.6375,7.8086,7.5305,7.8086,14600.0],["2000-10-20",7.83,7.83,7.723,7.7444,10400.0],["2000-10-23",7.7444,7.7872,7.6588,7.6588,7500.0],["2000-10-24",7.6588,7.7658,7.6161,7.7444,17900.0],["2000-10-25",7.7016,7.7016,7.5305,7.5519,9300.0],["2000-10-26",7.5733,7.723,7.4877,7.723,14800.0],["2000-10-27",7.723,7.723,7.5947,7.5947,7000.0],["2000-10-30",7.5305,7.5733,7.3593,7.4235,20100.0],["2000-10-31",7.3593,7.5305,7.3593,7.4877,26400.0],["2000-11-01",7.4663,7.5947,7.4449,7.4663,10700.0],["2000-11-02",7.4877,7.7016,7.4877,7.7016,16800.0],["2000-11-03",7.7016,7.7444,7.5305,7.6375,7200.0],["2000-11-06",7.6161,7.7016,7.5519,7.6588,12000.0],["2000-11-07",7.6802,7.7016,7.5733,7.7016,7900.0],["2000-11-08",7.6588,7.8942,7.6588,7.6802,34200.0],["2000-11-09",7.5947,7.83,7.5947,7.83,7400.0],["2000-11-10",7.8086,7.83,7.5091,7.5091,11700.0],["2000-11-13",7.4877,7.6161,7.4449,7.6161,17300.0],["2000-11-14",7.6802,7.7016,7.5305,7.5733,21300.0],["2000-11-15",7.6161,7.7016,7.5733,7.7016,18700.0],["2000-11-16",7.6588,7.83,7.6588,7.6588,18000.0],["2000-11-17",7.7444,7.8514,7.7444,7.8514,19300.0],["2000-11-20",7.7872,7.83,7.723,7.7872,8500.0],["2000-11-21",7.83,7.9584,7.7016,7.937,20600.0],["2000-11-22",7.8728,7.937,7.83,7.937,12600.0],["2000-11-24",7.937,8.0439,7.9156,8.0439,12100.0],["2000-11-27",8.0225,8.0439,7.9156,8.0011,33800.0],["2000-11-28",8.0439,8.0867,7.83,7.83,36300.0],["2000-11-29",7.7444,7.83,7.6802,7.83,21000.0],["2000-11-30",7.7872,7.937,7.7872,7.7872,22600.0],["2000-12-01",7.7872,7.8086,7.6588,7.723,10100.0],["2000-12-04",7.7444,7.8086,7.7016,7.7444,8600.0],["2000-12-05",7.7444,7.9156,7.7444,7.8942,17700.0],["2000-12-06",7.8514,8.0225,7.7016,7.7016,42800.0],["2000-12-07",7.7312,8.0352,7.6877,7.9918,11200.0],["2000-12-08",7.9483,8.2089,7.9049,8.2089,24700.0],["2000-12-11",8.1221,8.1438,7.9918,8.0352,32200.0],["2000-12-12",8.0569,8.0569,7.9049,7.9049,20100.0],["2000-12-13",7.9049,7.9049,7.7529,7.7529,15800.0],["2000-12-14",7.7963,7.9049,7.7963,7.818,47400.0],["2000-12-15",7.7746,7.8615,7.7529,7.8615,46500.0],["2000-12-18",7.9049,8.0786,7.8615,8.0786,20800.0],["2000-12-19",8.0786,8.1221,8.0135,8.0569,26300.0],["2000-12-20",8.0135,8.0569,7.9266,8.0352,21200.0],["2000-12-21",7.9918,8.0352,7.9701,7.9918,12100.0],["2000-12-22",7.9918,8.0786,7.9701,8.0352,20100.0],["2000-12-26",7.9918,8.1655,7.9918,8.1438,21900.0],["2000-12-27",8.1655,8.5998,8.0352,8.5998,32600.0],["2000-12-28",8.5998,8.5998,8.4695,8.5347,21500.0],["2000-12-29",8.513,8.5347,8.1221,8.1221,35100.0],["2001-01-02",8.2089,8.2089,7.9483,8.1655,52800.0],["2001-01-03",8.2524,8.5564,8.1655,8.5564,49800.0],["2001-01-04",8.513,8.513,7.9918,8.0786,53000.0],["2001-01-05",8.0352,8.0352,7.7746,7.8832,25600.0],["2001-01-08",7.8615,7.8615,7.7312,7.7963,25300.0],["2001-01-09",7.7529,8.0786,7.7529,8.0569,16300.0],["2001-01-10",8.0352,8.1655,7.9049,8.1655,42500.0],["2001-01-11",8.1655,8.1655,8.0569,8.0786,14600.0],["2001-01-12",8.0352,8.0786,7.9049,7.9918,17000.0],["2001-01-16",7.9483,8.0786,7.7095,8.0786,33600.0],["2001-01-17",8.1221,8.3175,7.9049,7.9483,31500.0],["2001-01-18",7.9483,8.1221,7.818,8.1221,55400.0],["2001-01-19",8.0786,8.0786,7.7746,7.7746,34700.0],["2001-01-22",7.7312,7.7963,7.6009,7.7529,54300.0],["2001-01-23",7.7312,7.9049,7.6443,7.818,61500.0],["2001-01-24",7.818,7.9049,7.7312,7.7312,42800.0],["2001-01-25",7.6877,7.9483,7.6877,7.9049,51500.0],["2001-01-26",7.9483,7.9701,7.8615,7.9049,28100.0],["2001-01-29",7.9049,7.9049,7.7659,7.8528,26800.0],["2001-01-30",7.7312,7.8354,7.6513,7.8354,36800.0],["2001-01-31",7.8354,7.8875,7.3837,7.3837,45000.0],["2001-02-01",7.3872,7.5401,7.3872,7.5401,45000.0],["2001-02-02",7.5401,7.5748,7.4532,7.5053,29400.0],["2001-02-05",7.5227,7.5227,7.4358,7.4706,41600.0],["2001-02-06",7.4879,7.5748,7.4879,7.5748,13800.0],["2001-02-07",7.5748,7.6269,7.5401,7.6269,13800.0],["2001-02-08",7.4706,7.5574,7.4706,7.5574,40800.0],["2001-02-09",7.5748,7.5818,7.4879,7.5401,31500.0],["2001-02-12",7.5574,7.7659,7.5053,7.6443,60200.0],["2001-02-13",7.679,7.891,7.679,7.818,51200.0],["2001-02-14",7.8528,7.9014,7.7485,7.9014,31600.0],["2001-02-15",7.9014,7.9327,7.818,7.9049,38900.0],["2001-02-16",7.9049,7.9397,7.818,7.818,28700.0],["2001-02-20",7.7833,7.9223,7.7833,7.9049,23700.0],["2001-02-21",7.9223,7.9327,7.8528,7.8528,28300.0],["2001-02-22",7.8354,7.9918,7.8354,7.9813,61300.0],["2001-02-23",7.9918,8.0613,7.9779,8.0613,41000.0],["2001-02-26",8.0439,8.3914,8.0439,8.3601,67700.0],["2001-02-27",8.3392,8.3566,8.1655,8.1655,56100.0],["2001-02-28",8.1829,8.3566,8.1725,8.2871,34700.0],["2001-03-01",8.3392,8.3566,8.1655,8.1655,49000.0],["2001-03-02",8.2003,8.3392,8.1829,8.3358,17300.0],["2001-03-05",8.3392,8.4261,8.3392,8.4261,40200.0],["2001-03-06",8.3914,8.4435,8.3705,8.3914,17900.0],["2001-03-07",8.4087,8.506,8.3844,8.4435,51100.0],["2001-03-08",8.4206,8.5087,8.403,8.4664,20100.0],["2001-03-09",8.4664,8.491,8.4382,8.4734,17800.0],["2001-03-12",8.4629,8.5439,8.3853,8.3853,25800.0],["2001-03-13",8.4558,8.6144,8.4276,8.6144,39100.0],["2001-03-14",8.5439,8.6073,8.3325,8.3677,23400.0],["2001-03-15",8.3325,8.3607,8.1916,8.2973,23200.0],["2001-03-16",8.2973,8.3853,8.1211,8.174,49400.0],["2001-03-19",8.1035,8.2092,8.0683,8.2092,26100.0],["2001-03-20",8.2057,8.3149,8.1035,8.1211,20400.0],["2001-03-21",8.1035,8.1211,7.9802,8.1211,16800.0],["2001-03-22",8.0506,8.0612,7.8498,8.0506,29100.0],["2001-03-23",8.0683,8.174,8.0506,8.174,15500.0],["2001-03-26",8.1387,8.3501,8.1387,8.2444,22400.0],["2001-03-27",8.2726,8.3395,8.1916,8.3149,20700.0],["2001-03-28",8.2796,8.2796,8.0682,8.0682,22200.0],["2001-03-29",8.1387,8.1387,8.0365,8.0859,31300.0],["2001-03-30",8.174,8.2973,8.1035,8.2092,39600.0],["2001-04-02",8.2444,8.5051,8.2021,8.3431,35200.0],["2001-04-03",8.4311,8.4558,8.336,8.3924,27000.0],["2001-04-04",8.3924,8.5615,8.3818,8.403,37800.0],["2001-04-05",8.3501,8.4558,8.2973,8.4558,31900.0],["2001-04-06",8.4206,8.4206,8.1916,8.2268,28900.0],["2001-04-09",8.2444,8.4206,8.2233,8.3748,18000.0],["2001-04-10",8.3677,8.403,8.262,8.403,26400.0],["2001-04-11",8.403,8.4523,8.3677,8.41,26400.0],["2001-04-12",8.403,8.403,8.2444,8.3677,10700.0],["2001-04-16",8.3501,8.403,8.2444,8.3889,12700.0],["2001-04-17",8.3677,8.3853,8.2973,8.3853,27500.0],["2001-04-18",8.3924,8.4558,8.3853,8.403,91800.0],["2001-04-19",8.4382,8.4382,8.2796,8.3853,14100.0],["2001-04-20",8.3853,8.3853,8.1387,8.1387,19800.0],["2001-04-23",8.174,8.41,8.1563,8.3677,16300.0],["2001-04-24",8.403,8.4558,8.3501,8.4558,20100.0],["2001-04-25",8.4734,8.5263,8.4206,8.5263,21200.0],["2001-04-26",8.5404,8.5967,8.4734,8.5967,28200.0],["2001-04-27",8.5087,8.6249,8.3501,8.3853,35200.0],["2001-04-30",8.4206,8.491,8.3501,8.4558,15200.0],["2001-05-01",8.4593,8.5333,8.3677,8.5333,34300.0],["2001-05-02",8.5333,8.6496,8.5263,8.6496,38100.0],["2001-05-03",8.632,8.9138,8.5263,8.5826,25600.0],["2001-05-04",8.6144,8.8081,8.6144,8.7905,59100.0],["2001-05-07",8.8786,8.8962,8.491,8.491,32700.0],["2001-05-08",8.491,8.491,8.4206,8.491,20300.0],["2001-05-09",8.5263,8.5263,8.4734,8.491,8500.0],["2001-05-10",8.5263,8.565,8.3677,8.3818,32700.0],["2001-05-11",8.2796,8.2796,8.1387,8.1916,53500.0],["2001-05-14",8.2444,8.2796,8.2409,8.2444,11900.0],["2001-05-15",8.2796,8.2973,8.1916,8.2973,31800.0],["2001-05-16",8.3149,8.5545,8.2796,8.491,60200.0],["2001-05-17",8.4946,8.5016,8.4206,8.4382,30000.0],["2001-05-18",8.4241,8.4558,8.4206,8.4382,17600.0],["2001-05-21",8.4417,8.5474,8.4417,8.5263,19900.0],["2001-05-22",8.5967,8.632,8.4382,8.4734,34200.0],["2001-05-23",8.5087,8.5087,8.4593,8.4593,18300.0],["2001-05-24",8.4629,8.5087,8.3607,8.491,28800.0],["2001-05-25",8.4206,8.4664,8.3712,8.3994,21300.0],["2001-05-29",8.3994,8.3994,8.2797,8.329,26500.0],["2001-05-30",8.329,8.41,8.2973,8.3642,16000.0],["2001-05-31",8.3325,8.4981,8.3325,8.4206,42000.0],["2001-06-01",8.4558,8.5087,8.3501,8.3713,63000.0],["2001-06-04",8.4206,8.4734,8.4206,8.4734,48300.0],["2001-06-05",8.4629,8.5087,8.3853,8.5016,32000.0],["2001-06-06",8.5087,8.5615,8.4629,8.5368,59400.0],["2001-06-07",8.6101,8.6208,8.5029,8.5565,25600.0],["2001-06-08",8.5922,8.5922,8.4243,8.5029,37800.0],["2001-06-11",8.5565,8.5922,8.5136,8.5851,33200.0],["2001-06-12",8.5851,8.5886,8.5386,8.5422,13700.0],["2001-06-13",8.5422,8.6458,8.5422,8.6279,19500.0],["2001-06-14",8.5922,8.6923,8.5922,8.6887,24800.0],["2001-06-15",8.7173,8.8387,8.6815,8.753,56400.0],["2001-06-18",8.753,8.7673,8.7173,8.7173,11700.0],["2001-06-19",8.7351,8.8316,8.7173,8.7709,20900.0],["2001-06-20",8.8244,8.9245,8.8066,8.9245,34500.0],["2001-06-21",8.9245,9.0388,8.8495,9.0388,42900.0],["2001-06-22",9.0031,9.0031,8.7566,8.7566,28600.0],["2001-06-25",8.7637,8.7994,8.6637,8.6815,22400.0],["2001-06-26",8.6994,8.8959,8.6637,8.8888,42200.0],["2001-06-27",8.903,8.9781,8.8423,8.9745,23500.0],["2001-06-28",8.9316,9.1031,8.9102,9.1031,25700.0],["2001-06-29",9.1031,9.1031,9.0031,9.0745,72400.0],["2001-07-02",9.0745,9.0745,8.9602,9.0209,41700.0],["2001-07-03",9.0745,9.0745,8.9995,8.9995,30600.0],["2001-07-05",8.9673,8.9673,8.8602,8.8602,23000.0],["2001-07-06",8.7887,8.7887,8.6172,8.6279,24700.0],["2001-07-09",8.5565,8.5672,8.485,8.5672,23000.0],["2001-07-10",8.5672,8.5922,8.4672,8.4672,27000.0],["2001-07-11",8.4672,8.4672,8.3421,8.3957,19000.0],["2001-07-12",8.3957,8.485,8.36,8.41,14900.0],["2001-07-13",8.3957,8.4136,8.3243,8.3957,20100.0],["2001-07-16",8.4315,8.4815,8.3243,8.3243,13700.0],["2001-07-17",8.36,8.4136,8.3064,8.3957,24900.0],["2001-07-18",8.3957,8.3957,8.2171,8.2171,18500.0],["2001-07-19",8.2528,8.2528,8.1456,8.1599,16800.0],["2001-07-20",8.1992,8.1992,8.0742,8.1778,18300.0],["2001-07-23",8.1778,8.1992,8.0742,8.0742,22200.0],["2001-07-24",7.9491,7.967,7.8598,7.9134,21000.0],["2001-07-25",7.9313,7.9849,7.8241,7.9849,21200.0],["2001-07-26",8.0385,8.1421,8.0027,8.0885,23800.0],["2001-07-27",8.0992,8.1635,8.0563,8.0885,16900.0],["2001-07-30",8.0563,8.1278,7.9884,8.0563,23400.0],["2001-07-31",8.0206,8.0206,7.7705,7.8598,56200.0],["2001-08-01",7.8956,7.9313,7.842,7.9313,12000.0],["2001-08-02",8.0742,8.2528,8.0027,8.2528,21400.0],["2001-08-03",8.2528,8.41,8.1456,8.1456,44400.0],["2001-08-06",8.1456,8.1456,8.0742,8.0742,9000.0],["2001-08-07",8.1099,8.1099,8.0206,8.0563,16400.0],["2001-08-08",7.967,8.1814,7.9491,7.9491,28700.0],["2001-08-09",7.9491,8.0742,7.9313,8.0742,8900.0],["2001-08-10",8.0742,8.0921,8.0385,8.0742,18300.0],["2001-08-13",8.0563,8.2778,8.0385,8.2528,18500.0],["2001-08-14",8.235,8.4707,8.235,8.4314,30700.0],["2001-08-15",8.4314,8.4815,8.4136,8.4314,13200.0],["2001-08-16",8.4493,8.7173,8.4493,8.7173,27400.0],["2001-08-17",8.7173,8.7173,8.6279,8.6851,23800.0],["2001-08-20",8.7351,8.7744,8.6637,8.7709,34100.0],["2001-08-21",8.753,8.8066,8.703,8.7351,19600.0],["2001-08-22",8.7387,8.8959,8.7173,8.8923,21900.0],["2001-08-23",8.9674,9.0567,8.7887,8.7887,25300.0],["2001-08-24",8.878,8.878,8.7173,8.7173,21300.0],["2001-08-27",8.7351,8.9674,8.6815,8.6815,19900.0],["2001-08-28",8.7173,8.8244,8.6494,8.6494,22800.0],["2001-08-29",8.6815,8.753,8.6458,8.7351,14200.0],["2001-08-30",8.6458,8.6458,8.5029,8.5029,12100.0],["2001-08-31",8.5386,8.6994,8.5279,8.5386,22600.0],["2001-09-04",8.6101,8.8244,8.6101,8.6815,26200.0],["2001-09-05",8.6458,8.8709,8.6458,8.8173,21000.0],["2001-09-06",8.8244,8.8852,8.8102,8.8316,17300.0],["2001-09-07",8.8732,8.9095,8.493,8.5111,38200.0],["2001-09-10",8.493,8.674,8.3481,8.6016,34700.0],["2001-09-17",8.4386,8.7573,8.4278,8.5111,28800.0],["2001-09-18",8.5654,8.6559,8.5111,8.569,16800.0],["2001-09-19",8.6197,8.7284,8.4748,8.5473,25800.0],["2001-09-20",8.6016,8.6016,8.4386,8.5292,32300.0],["2001-09-21",8.493,8.5111,8.1127,8.3408,35900.0],["2001-09-24",8.4314,8.6559,8.4024,8.6559,27200.0],["2001-09-25",8.7284,8.7284,8.5111,8.6197,22100.0],["2001-09-26",8.6559,8.7284,8.4785,8.5147,15200.0],["2001-09-27",8.493,8.5437,8.4423,8.4748,22600.0],["2001-09-28",8.5111,8.9493,8.5111,8.6922,37900.0],["2001-10-01",8.6958,9.0217,8.4748,8.9457,59500.0],["2001-10-02",9.0833,9.1087,8.9095,9.0543,54200.0],["2001-10-03",9.0181,9.163,8.9819,8.9964,30800.0],["2001-10-04",8.9819,9.0724,8.9276,8.9276,36600.0],["2001-10-05",8.9457,8.9638,8.7682,8.8008,22700.0],["2001-10-08",8.9095,9.0326,8.8008,8.8913,14400.0],["2001-10-09",8.9095,8.9565,8.8443,8.8443,19900.0],["2001-10-10",8.8732,9.0,8.8732,8.9457,18000.0],["2001-10-11",8.9638,9.0362,8.9602,8.9783,16800.0],["2001-10-12",8.9819,9.0181,8.8189,8.9457,13200.0],["2001-10-15",8.9819,8.9819,8.8406,8.8732,21600.0],["2001-10-16",8.9095,8.9095,8.7646,8.8117,20200.0],["2001-10-17",8.7827,8.8189,8.6197,8.6197,19400.0],["2001-10-18",8.6559,8.6668,8.4386,8.6559,15500.0],["2001-10-19",8.6559,8.6704,8.6197,8.6378,20800.0],["2001-10-22",8.6016,8.6378,8.5292,8.5618,16500.0],["2001-10-23",8.5473,8.6125,8.5473,8.5473,17400.0],["2001-10-24",8.5111,8.5473,8.4024,8.4386,17000.0],["2001-10-25",8.4024,8.4748,8.33,8.4748,23100.0],["2001-10-26",8.5111,8.5473,8.5111,8.5437,13000.0],["2001-10-29",8.5111,8.5111,8.2938,8.2974,15200.0],["2001-10-30",8.3191,8.3191,8.1851,8.2757,12000.0],["2001-10-31",8.2394,8.2575,8.1851,8.2575,29100.0],["2001-11-01",8.2938,8.3264,8.2213,8.3264,15700.0],["2001-11-02",8.4169,8.4748,8.2938,8.2938,15500.0],["2001-11-05",8.33,8.5473,8.33,8.3843,16000.0],["2001-11-06",8.4024,8.674,8.3662,8.674,23600.0],["2001-11-07",8.6813,8.8334,8.6378,8.6958,16900.0],["2001-11-08",8.7284,8.8008,8.6197,8.6596,11000.0],["2001-11-09",8.6922,8.6922,8.5111,8.5111,14200.0],["2001-11-12",8.5473,8.6921,8.4495,8.5473,23000.0],["2001-11-13",8.5835,8.6559,8.493,8.5726,14500.0],["2001-11-14",8.5871,8.837,8.5835,8.837,23900.0],["2001-11-15",8.8189,8.8551,8.6559,8.7284,8800.0],["2001-11-16",8.6922,8.7284,8.6922,8.6922,13400.0],["2001-11-19",8.7284,8.8732,8.7284,8.8732,11500.0],["2001-11-20",8.9638,8.9783,8.837,8.837,17600.0],["2001-11-21",8.8008,8.942,8.7284,8.8769,10100.0],["2001-11-23",8.8913,9.0543,8.8913,9.0471,12300.0],["2001-11-26",9.0905,9.0905,8.8732,8.9638,23500.0],["2001-11-27",8.9276,8.9602,8.7646,8.7646,17600.0],["2001-11-28",8.8008,8.8008,8.6197,8.6197,19400.0],["2001-11-29",8.6559,8.9819,8.5835,8.9819,20000.0],["2001-11-30",8.9819,9.0181,8.5835,8.5835,24300.0],["2001-12-03",8.5907,8.6197,8.4024,8.4024,14400.0],["2001-12-04",8.4386,8.7284,8.4386,8.7284,14600.0],["2001-12-05",8.6921,8.6921,8.6559,8.6885,16900.0],["2001-12-06",8.6885,8.6885,8.6704,8.6777,19900.0],["2001-12-07",8.6685,8.7419,8.6134,8.6391,24900.0],["2001-12-10",8.6501,8.6685,8.5326,8.5767,13500.0],["2001-12-11",8.5216,8.6501,8.5105,8.6501,11400.0],["2001-12-12",8.6501,8.6685,8.5509,8.5987,15800.0],["2001-12-13",8.5987,8.6979,8.5583,8.5583,21800.0],["2001-12-14",8.5767,8.6281,8.5216,8.6281,16400.0],["2001-12-17",8.595,8.7787,8.5546,8.7787,33900.0],["2001-12-18",8.7787,8.7787,8.6501,8.7236,33500.0],["2001-12-19",8.7236,8.7236,8.595,8.6868,23400.0],["2001-12-20",8.6685,8.7236,8.6318,8.6318,18800.0],["2001-12-21",8.6868,8.7236,8.595,8.7162,67600.0],["2001-12-24",8.7162,8.7236,8.6868,8.7236,9700.0],["2001-12-26",8.6868,8.7236,8.6685,8.7236,16900.0],["2001-12-27",8.7052,8.7236,8.6721,8.7199,21200.0],["2001-12-28",8.7236,8.8044,8.7236,8.7236,19800.0],["2001-12-31",8.7787,8.7897,8.6685,8.7787,20700.0],["2002-01-02",8.8338,9.146,8.595,9.146,45500.0],["2002-01-03",9.1093,9.1093,9.0615,9.0762,51700.0],["2002-01-04",9.0762,9.1093,8.9072,9.0358,26100.0],["2002-01-07",9.0358,9.1056,8.9072,8.9072,25900.0],["2002-01-08",8.9256,9.0542,8.8521,9.0542,27100.0],["2002-01-09",9.0542,9.1276,8.9623,8.9623,18200.0],["2002-01-10",8.9256,8.9807,8.8925,8.9183,14300.0],["2002-01-11",8.9072,8.944,8.8632,8.8705,28200.0],["2002-01-14",8.8889,8.9587,8.8154,8.8521,19200.0],["2002-01-15",8.8889,8.8889,8.7052,8.8338,12300.0],["2002-01-16",8.8521,8.8521,8.595,8.595,33600.0],["2002-01-17",8.5987,8.8338,8.5987,8.8338,40900.0],["2002-01-18",8.8154,8.8154,8.595,8.595,15600.0],["2002-01-22",8.6317,8.7199,8.5399,8.5399,29900.0],["2002-01-23",8.5032,8.6318,8.4701,8.5583,24500.0],["2002-01-24",8.5216,8.5216,8.4481,8.4885,35800.0],["2002-01-25",8.4481,8.4481,8.3379,8.3746,23500.0],["2002-01-28",8.3746,8.5399,8.3379,8.4334,31800.0],["2002-01-29",8.393,8.4224,8.2718,8.3306,28100.0],["2002-01-30",8.3306,8.4481,8.2644,8.4481,39400.0],["2002-01-31",8.4297,8.4995,8.4114,8.4995,72400.0],["2002-02-01",8.5216,8.5583,8.4114,8.4114,37100.0],["2002-02-04",8.4114,8.4885,8.3746,8.4297,19500.0],["2002-02-05",8.4297,8.4297,8.3012,8.393,17300.0],["2002-02-06",8.3746,8.3746,8.191,8.2828,14300.0],["2002-02-07",8.3012,8.3195,8.0808,8.0808,37600.0],["2002-02-08",8.1175,8.4444,8.1175,8.4444,22200.0],["2002-02-11",8.4481,8.4591,8.4114,8.4591,19500.0],["2002-02-12",8.4481,8.4628,8.4114,8.4628,14600.0],["2002-02-13",8.5032,8.6134,8.4958,8.6134,23600.0],["2002-02-14",8.6134,8.6281,8.4848,8.4848,19900.0],["2002-02-15",8.5216,8.6758,8.415,8.6134,32500.0],["2002-02-19",8.6171,8.6171,8.3746,8.3746,15900.0],["2002-02-20",8.4481,8.7162,8.4114,8.7162,29200.0],["2002-02-21",8.6318,8.6758,8.3746,8.3746,28100.0],["2002-02-22",8.393,8.6318,8.3746,8.6281,19400.0],["2002-02-25",8.6281,8.6318,8.5583,8.595,10200.0],["2002-02-26",8.595,8.6501,8.5436,8.5767,19500.0],["2002-02-27",8.562,8.7236,8.562,8.7236,15500.0],["2002-02-28",8.7236,8.7236,8.4812,8.5032,16400.0],["2002-03-01",8.4848,8.5399,8.4848,8.5399,26200.0],["2002-03-04",8.5399,8.6795,8.5399,8.5583,42600.0],["2002-03-05",8.5583,8.595,8.5363,8.5509,22100.0],["2002-03-06",8.5767,8.797,8.5767,8.797,31100.0],["2002-03-07",8.7542,8.8995,8.7542,8.8995,23700.0],["2002-03-08",8.7542,8.8473,8.7542,8.8399,24500.0],["2002-03-11",8.7542,8.8399,8.7207,8.8101,25200.0],["2002-03-12",8.8473,8.8883,8.7915,8.866,16100.0],["2002-03-13",8.866,8.8846,8.7542,8.7542,5500.0],["2002-03-14",8.7914,8.933,8.7542,8.933,26600.0],["2002-03-15",8.8399,8.9405,8.8399,8.866,32100.0],["2002-03-18",8.9032,8.9181,8.8473,8.8622,17100.0],["2002-03-19",8.8846,8.8846,8.7169,8.7728,19700.0],["2002-03-20",8.7728,8.8771,8.7356,8.7356,25500.0],["2002-03-21",8.7728,8.9218,8.7728,8.9181,37400.0],["2002-03-22",8.9218,8.9218,8.8026,8.8473,27900.0],["2002-03-25",8.8846,8.9181,8.6797,8.7169,28600.0],["2002-03-26",8.7542,8.9032,8.6983,8.9032,30700.0],["2002-03-27",8.866,8.9218,8.866,8.9107,28100.0],["2002-03-28",8.9405,8.974,8.6797,8.6797,47300.0],["2002-04-01",8.6834,8.9218,8.6834,8.9218,28000.0],["2002-04-02",8.9218,9.2683,8.9218,9.0895,64100.0],["2002-04-03",9.1081,9.2012,8.9218,8.9963,21500.0],["2002-04-04",8.9963,9.0336,8.8473,8.866,10200.0],["2002-04-05",8.9032,8.9218,8.6797,8.6797,37100.0],["2002-04-08",8.6983,8.9777,8.6797,8.9591,35300.0],["2002-04-09",8.9963,9.0522,8.9032,9.015,24000.0],["2002-04-10",9.0485,9.0895,8.9963,9.0708,20700.0],["2002-04-11",9.0895,9.2124,8.8101,8.8101,33600.0],["2002-04-12",8.8287,9.0895,8.7915,9.0895,56100.0],["2002-04-15",9.0708,9.1267,8.7095,8.7654,48300.0],["2002-04-16",8.7915,9.0522,8.7542,9.0336,52600.0],["2002-04-17",8.9963,9.041,8.9218,8.9628,19700.0],["2002-04-18",8.9777,8.9777,8.8287,8.9591,36900.0],["2002-04-19",8.9591,8.9963,8.9218,8.9591,9700.0],["2002-04-22",8.9963,8.9963,8.866,8.866,24700.0],["2002-04-23",8.9032,9.0112,8.9032,8.9703,20700.0],["2002-04-24",8.9703,9.0746,8.7542,8.7654,27500.0],["2002-04-25",8.7654,8.8473,8.7579,8.7579,24000.0],["2002-04-26",8.7542,8.9479,8.7542,8.7728,18800.0],["2002-04-29",8.7728,8.8958,8.6983,8.8958,22000.0],["2002-04-30",8.8771,9.1267,8.8585,9.1081,49200.0],["2002-05-01",9.0895,9.1081,8.9218,9.0708,29200.0],["2002-05-02",9.0708,9.1267,9.0522,9.1267,34000.0],["2002-05-03",9.1267,9.231,9.1155,9.2198,31400.0],["2002-05-06",9.1826,9.2459,9.1081,9.1081,16600.0],["2002-05-07",9.0895,9.164,8.9963,9.1304,23500.0],["2002-05-08",9.1453,9.1453,8.8771,9.1044,30600.0],["2002-05-09",9.0895,9.0895,8.5791,8.5791,34800.0],["2002-05-10",8.6797,8.7356,8.5605,8.6164,40500.0],["2002-05-13",8.6238,8.6946,8.6238,8.6611,13600.0],["2002-05-14",8.6611,8.9405,8.5307,8.9405,31200.0],["2002-05-15",8.9405,9.015,8.9218,8.9963,14900.0],["2002-05-16",8.9963,8.9963,8.6983,8.7915,21800.0],["2002-05-17",8.7728,8.7766,8.6797,8.6946,22500.0],["2002-05-20",8.7169,8.7803,8.6871,8.7728,15000.0],["2002-05-21",8.7542,8.7542,8.5866,8.6573,13600.0],["2002-05-22",8.6611,8.6983,8.6089,8.6983,11700.0],["2002-05-23",8.6797,8.7505,8.6052,8.7505,17100.0],["2002-05-24",8.7542,8.8101,8.7132,8.7356,16200.0],["2002-05-28",8.7915,8.9218,8.6052,8.9218,33300.0],["2002-05-29",8.9218,8.9218,8.7505,8.8473,33000.0],["2002-05-30",8.8287,9.0522,8.7915,9.0522,26800.0],["2002-05-31",9.0522,9.2534,8.9963,9.1565,51500.0],["2002-06-03",9.1565,9.1565,8.9405,8.9405,31300.0],["2002-06-04",8.9405,8.9852,8.8175,8.9591,20800.0],["2002-06-05",8.9405,8.9703,8.8473,8.9405,34100.0],["2002-06-06",8.9777,9.015,8.8473,8.9107,43100.0],["2002-06-07",8.8785,8.9541,8.8219,8.9163,43800.0],["2002-06-10",8.9163,8.973,8.803,8.8068,26900.0],["2002-06-11",8.8068,8.9088,8.6972,8.6972,12100.0],["2002-06-12",8.7274,8.7463,8.6141,8.6519,32000.0],["2002-06-13",8.6141,8.6481,8.3874,8.4063,22600.0],["2002-06-14",8.4063,8.5385,8.3118,8.5007,33000.0],["2002-06-17",8.5196,8.6859,8.5196,8.6859,24400.0],["2002-06-18",8.5952,8.633,8.5423,8.5876,20900.0],["2002-06-19",8.5423,8.6519,8.3118,8.3118,58900.0],["2002-06-20",8.3118,8.5196,8.3118,8.4441,28800.0],["2002-06-21",8.5007,8.6708,8.463,8.6708,57000.0],["2002-06-24",8.6708,8.6896,8.6216,8.6708,32600.0],["2002-06-25",8.6519,8.6896,8.5952,8.6896,29700.0],["2002-06-26",8.6519,8.6896,8.6216,8.6859,42000.0],["2002-06-27",8.6896,9.0297,8.6896,9.0297,57200.0],["2002-06-28",8.8785,8.8785,8.7728,8.871,95500.0],["2002-07-01",8.871,8.8785,8.7274,8.7841,40800.0],["2002-07-02",8.8219,8.8597,8.7652,8.7652,14900.0],["2002-07-03",8.7274,8.8408,8.5952,8.8105,19600.0],["2002-07-05",8.8143,8.8634,8.803,8.8634,8600.0],["2002-07-08",8.8634,8.8785,8.6519,8.6519,22700.0],["2002-07-09",8.6519,8.8408,8.633,8.8068,11900.0],["2002-07-10",8.8597,8.8597,8.6141,8.6141,14700.0],["2002-07-11",8.5196,8.5385,8.4592,8.463,21300.0],["2002-07-12",8.463,8.5007,8.2552,8.2854,34000.0],["2002-07-15",8.3496,8.3496,7.9718,8.1607,42700.0],["2002-07-16",8.1796,8.1985,7.934,7.9718,27300.0],["2002-07-17",7.9718,8.1116,7.8773,8.0851,23900.0],["2002-07-18",8.0851,8.1947,7.8585,7.8962,16600.0],["2002-07-19",7.8585,7.9114,7.6507,7.6507,35400.0],["2002-07-22",7.5562,7.6507,7.4429,7.5335,43500.0],["2002-07-23",7.5335,7.5902,7.3295,7.3484,47200.0],["2002-07-24",7.3635,7.8962,7.1784,7.8962,53000.0],["2002-07-25",7.934,8.1985,7.9151,8.1267,23200.0],["2002-07-26",8.1607,8.463,8.1494,8.4441,16200.0],["2002-07-29",8.4441,8.6141,8.4441,8.5914,39900.0],["2002-07-30",8.5536,8.6745,8.4743,8.6745,28900.0],["2002-07-31",8.633,8.7652,8.5801,8.6216,38000.0],["2002-08-01",8.6896,8.7652,8.463,8.565,27400.0],["2002-08-02",8.5763,8.5763,8.2929,8.2929,29200.0],["2002-08-05",8.274,8.3496,8.0474,8.0474,34800.0],["2002-08-06",8.0285,8.3874,8.0285,8.2174,42400.0],["2002-08-07",8.1985,8.4441,8.1645,8.3496,38300.0],["2002-08-08",8.3496,8.5385,8.3496,8.5196,9100.0],["2002-08-09",8.5385,8.633,8.4818,8.5763,19500.0],["2002-08-12",8.5574,8.803,8.5196,8.7879,15400.0],["2002-08-13",8.7463,8.7916,8.6556,8.6556,17600.0],["2002-08-14",8.6708,8.9352,8.6141,8.9352,24800.0],["2002-08-15",8.9352,8.9692,8.8785,8.9692,18400.0],["2002-08-16",8.9919,9.007,8.9428,8.9541,18100.0],["2002-08-19",8.9352,9.4264,8.9352,9.3697,47400.0],["2002-08-20",9.3319,9.347,9.2261,9.347,38000.0],["2002-08-21",9.3508,9.4453,9.1808,9.4453,57800.0],["2002-08-22",9.3773,9.4453,9.3697,9.415,44400.0],["2002-08-23",9.3584,9.4264,9.2186,9.2224,63200.0],["2002-08-26",9.2224,9.3508,9.1241,9.3508,29800.0],["2002-08-27",9.313,9.3508,9.0297,9.0486,39000.0],["2002-08-28",9.0637,9.0675,8.8785,8.9352,28400.0],["2002-08-29",8.9541,9.0108,8.8294,8.939,31800.0],["2002-08-30",8.9768,9.1052,8.9352,9.1052,33400.0],["2002-09-03",9.0675,9.0675,8.8219,8.8597,23000.0],["2002-09-04",8.8408,9.0674,8.7085,9.0674,17600.0],["2002-09-05",9.0297,9.0637,8.9352,8.9541,17200.0],["2002-09-06",8.9541,9.2186,8.9163,9.1808,22300.0],["2002-09-09",9.2134,9.2708,9.0027,9.2593,21900.0],["2002-09-10",9.2708,9.3168,9.2325,9.3091,24100.0],["2002-09-11",9.29,9.313,9.0984,9.0984,13700.0],["2002-09-12",9.0793,9.0793,8.926,8.9452,18200.0],["2002-09-13",8.9835,9.1942,8.926,9.1559,13300.0],["2002-09-16",9.1367,9.1367,9.0027,9.0027,12400.0],["2002-09-17",9.0218,9.0218,8.7651,8.7651,13900.0],["2002-09-18",8.7038,8.9069,8.6962,8.8111,26900.0],["2002-09-19",8.7651,8.7996,8.5238,8.5813,20500.0],["2002-09-20",8.6196,8.6387,8.5813,8.6004,37600.0],["2002-09-23",8.6387,8.7345,8.6196,8.6694,15000.0],["2002-09-24",8.6962,8.8111,8.6387,8.7728,21500.0],["2002-09-25",8.8111,9.2134,8.7153,9.2134,38400.0],["2002-09-26",9.3666,9.562,9.3015,9.562,35500.0],["2002-09-27",9.5007,9.5198,9.29,9.3283,29900.0],["2002-09-30",9.3283,9.3283,8.926,8.926,35300.0],["2002-10-01",8.9643,9.2134,8.9337,9.2134,29600.0],["2002-10-02",9.1942,9.3283,9.0333,9.0601,17000.0],["2002-10-03",9.0218,9.2325,9.0218,9.1176,20200.0],["2002-10-04",9.1559,9.1636,8.9529,8.9529,11000.0],["2002-10-07",8.926,9.041,8.8494,8.8877,22800.0],["2002-10-08",8.8494,8.8724,8.7536,8.7613,30800.0],["2002-10-09",8.792,8.792,8.3897,8.3897,26900.0],["2002-10-10",8.428,8.6004,8.3706,8.5276,49700.0],["2002-10-11",8.5429,8.6962,8.5391,8.6502,25600.0],["2002-10-14",8.7153,8.7345,8.5813,8.5813,17400.0],["2002-10-15",8.6579,8.7728,8.5813,8.7345,31400.0],["2002-10-16",8.6387,8.6962,8.3476,8.3782,32100.0],["2002-10-17",8.4663,8.4855,8.3706,8.4778,24500.0],["2002-10-18",8.5353,8.8111,8.5353,8.7766,41600.0],["2002-10-21",8.792,8.8877,8.7153,8.8877,17900.0],["2002-10-22",8.926,8.9567,8.7383,8.7881,18400.0],["2002-10-23",8.7728,8.926,8.7728,8.8839,24300.0],["2002-10-24",8.9069,8.9835,8.8264,8.8303,14800.0],["2002-10-25",8.8686,8.9567,8.8494,8.9452,23500.0],["2002-10-28",8.926,9.0793,8.926,9.0103,24900.0],["2002-10-29",9.041,9.041,8.769,8.9643,20200.0],["2002-10-30",8.926,9.0218,8.792,9.0027,26000.0],["2002-10-31",8.9643,9.0793,8.9643,9.041,15100.0],["2002-11-01",9.0218,9.1942,9.0027,9.1942,35400.0],["2002-11-04",9.2019,9.3168,9.1559,9.2785,17700.0],["2002-11-05",9.2517,9.2861,9.1176,9.2134,17800.0],["2002-11-06",9.1559,9.2517,9.1444,9.2517,15300.0],["2002-11-07",9.2134,9.2172,9.0984,9.1367,19800.0],["2002-11-08",9.1751,9.2325,9.1099,9.1942,8800.0],["2002-11-11",9.1942,9.1942,8.9835,8.9835,16000.0],["2002-11-12",9.0218,9.1942,9.0218,9.041,11600.0],["2002-11-13",9.0218,9.0601,8.8379,8.8379,15100.0],["2002-11-14",8.8188,8.9643,8.7728,8.8877,24000.0],["2002-11-15",8.9452,9.0218,8.792,8.792,20600.0],["2002-11-18",8.7728,8.9452,8.7153,8.8571,22700.0],["2002-11-19",8.8801,8.9644,8.7805,8.8111,14900.0],["2002-11-20",8.8073,9.041,8.8073,9.041,10100.0],["2002-11-21",9.0793,9.2019,9.0486,9.1176,23800.0],["2002-11-22",9.175,9.3436,9.175,9.2172,18500.0],["2002-11-25",9.2325,9.3819,9.2249,9.3666,22400.0],["2002-11-26",9.3551,9.3781,9.2325,9.3589,11700.0],["2002-11-27",9.2823,9.3857,9.1942,9.3091,33600.0],["2002-11-29",9.3474,9.3474,9.0984,9.1559,12700.0],["2002-12-02",9.175,9.2708,9.0908,9.1367,21800.0],["2002-12-03",9.1176,9.175,9.0793,9.0793,20500.0],["2002-12-04",9.1367,9.1674,8.9414,8.9414,20600.0],["2002-12-05",8.9835,8.9835,8.8686,8.926,31600.0],["2002-12-06",8.9452,8.9835,8.8494,8.9835,27400.0],["2002-12-09",9.0165,9.2497,8.9388,9.0865,42000.0],["2002-12-10",9.0748,9.273,9.0748,9.2497,23400.0],["2002-12-11",9.2886,9.308,9.2497,9.2497,16600.0],["2002-12-12",9.2886,9.3391,9.2109,9.2186,26100.0],["2002-12-13",9.242,9.2886,9.0321,9.036,20100.0],["2002-12-16",9.0593,9.172,9.036,9.1176,30700.0],["2002-12-17",9.1292,9.1331,9.0826,9.1098,16100.0],["2002-12-18",9.1292,9.1292,9.0243,9.0865,29200.0],["2002-12-19",9.0748,9.2536,9.0748,9.1292,30800.0],["2002-12-20",9.0943,9.1331,9.0399,9.0865,33600.0],["2002-12-23",9.0321,9.3663,9.0321,9.3275,19300.0],["2002-12-24",9.308,9.4052,9.2692,9.3741,8000.0],["2002-12-26",9.3857,9.4829,9.3469,9.4363,14800.0],["2002-12-27",9.4363,9.5023,9.3469,9.413,24500.0],["2002-12-30",9.4207,9.4479,9.3857,9.3896,16500.0],["2002-12-31",9.4674,9.6539,9.4052,9.4052,38300.0],["2003-01-02",9.4246,9.5179,9.4091,9.4907,15100.0],["2003-01-03",9.444,9.5179,9.4324,9.444,21200.0],["2003-01-06",9.4829,9.6695,9.4829,9.6461,34900.0],["2003-01-07",9.6384,9.6384,9.4285,9.4829,25800.0],["2003-01-08",9.5023,9.5606,9.4246,9.5412,35500.0],["2003-01-09",9.5218,9.6772,9.4635,9.4712,37700.0],["2003-01-10",9.4829,9.5956,9.4713,9.5218,18400.0],["2003-01-13",9.5606,9.5878,9.4052,9.4596,24400.0],["2003-01-14",9.4751,9.4907,9.3857,9.444,22800.0],["2003-01-15",9.4635,9.4635,9.242,9.242,19600.0],["2003-01-16",9.2497,9.3702,9.172,9.2109,21800.0],["2003-01-17",9.2497,9.2497,8.9777,9.172,19700.0],["2003-01-21",9.2303,9.2303,9.0865,9.1331,18200.0],["2003-01-22",9.1137,9.1798,8.9854,9.1137,19400.0],["2003-01-23",9.1137,9.2808,8.9971,9.172,26400.0],["2003-01-24",9.2031,9.2497,8.9388,9.1798,28900.0],["2003-01-27",9.2342,9.2497,9.0593,9.0593,38400.0],["2003-01-28",8.9971,9.3663,8.9582,9.1914,32800.0],["2003-01-29",9.172,9.172,9.0165,9.1098,11800.0],["2003-01-30",9.1331,9.3275,9.0826,9.0826,29300.0],["2003-01-31",9.1137,9.3197,9.1137,9.1798,13100.0],["2003-02-03",9.1837,9.2497,9.0399,9.0748,12000.0],["2003-02-04",9.0554,9.1526,9.0049,9.1526,11500.0],["2003-02-05",9.1914,9.2109,9.0399,9.0437,17200.0],["2003-02-06",9.0748,9.102,8.9233,8.9349,22000.0],["2003-02-07",8.9388,8.9388,8.6901,8.6901,38100.0],["2003-02-10",8.7251,8.7639,8.6473,8.7639,29000.0],["2003-02-11",8.8222,8.8416,8.5463,8.6007,25400.0],["2003-02-12",8.6279,8.6279,8.4919,8.5113,30600.0],["2003-02-13",8.5307,8.6473,8.5035,8.5851,31700.0],["2003-02-14",8.6279,8.7911,8.6279,8.7212,26200.0],["2003-02-18",8.7445,8.7445,8.5657,8.6279,40000.0],["2003-02-19",8.6085,8.7445,8.6085,8.7445,13400.0],["2003-02-20",8.7639,8.7639,8.6007,8.6473,29300.0],["2003-02-21",8.7056,8.9116,8.7056,8.7833,41400.0],["2003-02-24",8.8416,8.8416,8.6668,8.8222,41100.0],["2003-02-25",8.8416,8.8805,8.7834,8.8494,30900.0],["2003-02-26",8.8611,9.0049,8.8533,8.8611,22200.0],["2003-02-27",8.8611,9.0088,8.8611,8.9388,17800.0],["2003-02-28",8.9777,9.2186,8.8417,8.8417,47500.0],["2003-03-03",8.8416,8.9582,8.7523,8.7833,42900.0],["2003-03-04",8.83,8.8455,8.7523,8.8417,17800.0],["2003-03-05",8.8416,9.0127,8.8222,8.9388,26900.0],["2003-03-06",8.9854,9.0165,8.8416,8.9077,28300.0],["2003-03-07",8.9097,9.0635,8.7953,8.8939,17900.0],["2003-03-10",9.0398,9.0398,8.8584,8.8742,25000.0],["2003-03-11",8.9136,8.9925,8.6967,8.7283,31700.0],["2003-03-12",8.7677,8.7756,8.6375,8.6849,20000.0],["2003-03-13",8.7638,8.9136,8.6809,8.8545,25000.0],["2003-03-14",8.8742,8.9531,8.8111,8.8742,23300.0],["2003-03-17",8.9728,9.0517,8.8505,8.8742,32200.0],["2003-03-18",8.8939,8.9886,8.8426,8.9531,20900.0],["2003-03-19",9.0122,9.0635,8.961,9.0517,16500.0],["2003-03-20",9.1108,9.1897,9.032,9.1739,23200.0],["2003-03-21",9.2292,9.3909,9.2094,9.3869,29400.0],["2003-03-24",9.4461,9.4461,9.1108,9.2449,21800.0],["2003-03-25",9.2883,9.45,9.2686,9.3948,19800.0],["2003-03-26",9.4461,9.4461,9.1621,9.1621,15800.0],["2003-03-27",9.1621,9.2686,9.0911,9.1069,16500.0],["2003-03-28",8.9136,9.3751,8.9136,9.3278,22000.0],["2003-03-31",9.2725,9.3514,9.1503,9.1503,20100.0],["2003-04-01",9.2094,9.3672,9.1503,9.3672,18200.0],["2003-04-02",9.3909,9.4421,9.3475,9.4342,15200.0],["2003-04-03",9.4461,9.4658,9.3278,9.3988,19100.0],["2003-04-04",9.3475,9.4658,9.1108,9.3672,29800.0],["2003-04-07",9.4066,9.5013,9.17,9.3475,25000.0],["2003-04-08",9.4066,9.45,9.3672,9.4264,12500.0],["2003-04-09",9.4619,9.4698,9.312,9.379,30300.0],["2003-04-10",9.4185,9.4382,9.308,9.308,20700.0],["2003-04-11",9.3475,9.3869,9.2449,9.2686,13400.0],["2003-04-14",9.3278,9.4421,9.3278,9.3475,10600.0],["2003-04-15",9.2883,9.4619,9.2883,9.4461,15900.0],["2003-04-16",9.4421,9.45,9.2489,9.2607,14800.0],["2003-04-17",9.379,9.4776,9.379,9.4776,13100.0],["2003-04-21",9.4697,9.5052,9.379,9.4066,18900.0],["2003-04-22",9.3672,9.45,9.3475,9.4145,25600.0],["2003-04-23",9.4658,9.525,9.3396,9.3554,31600.0],["2003-04-24",9.4421,9.4895,9.3593,9.4264,18800.0],["2003-04-25",9.525,9.525,9.308,9.3278,26000.0],["2003-04-28",9.3475,9.5644,9.3278,9.5644,26000.0],["2003-04-29",9.5605,9.5802,9.4066,9.4066,14600.0],["2003-04-30",9.4382,9.521,9.3554,9.5052,24600.0],["2003-05-01",9.5013,9.525,9.3948,9.525,16000.0],["2003-05-02",9.5092,9.6393,9.5092,9.6354,19100.0],["2003-05-05",9.6038,9.6433,9.525,9.6157,18900.0],["2003-05-06",9.3869,9.6157,9.3869,9.5447,31100.0],["2003-05-07",9.5447,9.6393,9.454,9.4855,19400.0],["2003-05-08",9.4697,9.521,9.454,9.454,8500.0],["2003-05-09",9.5131,9.6433,9.4895,9.6433,19600.0],["2003-05-12",9.7024,9.7182,9.5289,9.5447,19200.0],["2003-05-13",9.6038,9.7419,9.525,9.7182,27200.0],["2003-05-14",9.7813,9.8129,9.6354,9.6354,17900.0],["2003-05-15",9.7025,9.8208,9.7025,9.8129,16200.0],["2003-05-16",9.7813,9.8444,9.4855,9.4855,29400.0],["2003-05-19",9.4658,9.7892,9.4658,9.6315,27100.0],["2003-05-20",9.6827,9.8011,9.6433,9.7498,30500.0],["2003-05-21",9.7419,9.8365,9.734,9.7734,40300.0],["2003-05-22",9.8405,9.9785,9.7853,9.947,22000.0],["2003-05-23",9.9983,10.3335,9.9785,10.2033,110100.0],["2003-05-27",10.3217,10.5701,10.298,10.5149,59300.0],["2003-05-28",10.4913,10.6175,10.2546,10.2546,44100.0],["2003-05-29",10.3138,10.4124,10.2743,10.3532,32000.0],["2003-05-30",10.4005,10.5504,10.2349,10.2546,37300.0],["2003-06-02",10.2941,10.5504,10.2941,10.3887,29100.0],["2003-06-03",10.4715,10.6056,10.4321,10.6056,33600.0],["2003-06-04",10.6293,10.8857,10.5899,10.7279,48000.0],["2003-06-05",10.8068,10.8068,10.5504,10.7279,28200.0],["2003-06-06",10.8265,10.9448,10.6885,10.7319,42000.0],["2003-06-09",10.7818,10.8417,10.642,10.642,22400.0],["2003-06-10",10.7019,10.7818,10.662,10.6779,28000.0],["2003-06-11",10.6779,10.7418,10.5222,10.6899,41200.0],["2003-06-12",10.6899,10.7618,10.5941,10.7458,19400.0],["2003-06-13",10.7778,10.7778,10.5901,10.5901,22900.0],["2003-06-16",10.622,11.0014,10.622,11.0014,34700.0],["2003-06-17",11.0813,11.0813,10.8616,11.0413,23700.0],["2003-06-18",11.0613,11.0613,10.7778,10.8816,19100.0],["2003-06-19",10.9016,10.9854,10.7858,10.7858,18100.0],["2003-06-20",10.8017,10.8137,10.7019,10.7019,24400.0],["2003-06-23",10.662,10.662,10.3904,10.3944,33400.0],["2003-06-24",10.4623,10.5821,10.3625,10.4623,35500.0],["2003-06-25",10.5621,10.7019,10.5022,10.6859,29400.0],["2003-06-26",10.7099,10.9016,10.7099,10.7858,28400.0],["2003-06-27",10.7418,10.8816,10.5342,10.5382,42500.0],["2003-06-30",10.638,10.7458,10.5422,10.7019,54100.0],["2003-07-01",10.7618,10.8616,10.63,10.7219,28900.0],["2003-07-02",10.7818,10.8417,10.7498,10.7818,40600.0],["2003-07-03",10.7818,10.8576,10.7658,10.7658,19700.0],["2003-07-07",10.8656,11.0613,10.8217,10.9814,33600.0],["2003-07-08",11.0214,11.1372,10.9894,11.1332,26700.0],["2003-07-09",11.1412,11.2929,10.9934,11.2929,43800.0],["2003-07-10",11.3528,11.4407,11.1412,11.2051,38400.0],["2003-07-11",11.261,11.4606,11.257,11.3089,30500.0],["2003-07-14",11.3408,11.3768,11.0413,11.0453,30700.0],["2003-07-15",11.0413,11.1691,10.9375,11.1172,25100.0],["2003-07-16",11.0853,11.1931,10.7418,10.9215,34900.0],["2003-07-17",10.9814,11.0813,10.8736,11.0014,53400.0],["2003-07-18",10.9215,10.9415,10.7219,10.9415,30700.0],["2003-07-21",10.9814,10.9894,10.5422,10.7219,33900.0],["2003-07-22",10.6819,10.7179,10.5621,10.658,34900.0],["2003-07-23",10.6819,10.7139,10.5502,10.646,20000.0],["2003-07-24",10.6819,10.9135,10.622,10.7818,24200.0],["2003-07-25",11.0613,11.0613,10.8177,10.9495,34700.0],["2003-07-28",10.8616,10.9535,10.6819,10.7059,22400.0],["2003-07-29",10.8017,10.8616,10.6819,10.7378,21700.0],["2003-07-30",10.7618,10.7818,10.6819,10.7818,43200.0],["2003-07-31",10.8417,11.0813,10.8217,10.9016,27500.0],["2003-08-01",10.9016,10.9016,10.5542,10.5542,25500.0],["2003-08-04",10.5022,10.5542,10.3425,10.3625,23200.0],["2003-08-05",10.3625,10.4503,10.1428,10.1428,25900.0],["2003-08-06",10.063,10.2147,9.9232,10.039,43400.0],["2003-08-07",10.063,10.5262,10.0151,10.4743,37500.0],["2003-08-08",10.5422,10.5821,10.3146,10.3225,32800.0],["2003-08-11",10.2826,10.3225,10.1229,10.2786,41900.0],["2003-08-12",10.3225,10.6819,10.3225,10.6819,21000.0],["2003-08-13",10.8616,10.8656,10.622,10.7818,51000.0],["2003-08-14",10.7818,10.7818,10.662,10.7418,17400.0],["2003-08-15",10.6819,10.7738,10.642,10.642,21600.0],["2003-08-18",10.622,10.8417,10.6021,10.8417,35500.0],["2003-08-19",10.8017,11.0174,10.7898,11.0174,29400.0],["2003-08-20",11.0413,11.221,10.9814,11.1611,38900.0],["2003-08-21",11.0813,11.217,11.0413,11.1891,85200.0],["2003-08-22",11.1971,11.1971,10.7019,10.7418,57800.0],["2003-08-25",10.7418,10.9615,10.6061,10.8616,26100.0],["2003-08-26",10.8217,11.0373,10.5302,11.0373,40200.0],["2003-08-27",11.0613,11.0853,10.8217,10.8616,24300.0],["2003-08-28",10.8217,11.0613,10.7418,11.0533,25800.0],["2003-08-29",10.9615,11.0493,10.8856,10.9335,18800.0],["2003-09-02",10.9096,11.4407,10.9016,11.3608,326500.0],["2003-09-03",11.3408,11.3408,11.1412,11.1412,42000.0],["2003-09-04",11.1651,11.221,11.1052,11.1971,45400.0],["2003-09-05",11.1651,11.3089,11.0813,11.1412,21500.0],["2003-09-08",11.2011,11.3129,11.1611,11.2769,36000.0],["2003-09-09",11.2143,11.2951,11.0971,11.0971,33400.0],["2003-09-10",11.1537,11.2668,11.0971,11.1375,30000.0],["2003-09-11",10.992,11.3153,10.992,11.2749,24500.0],["2003-09-12",11.2951,11.3638,11.1011,11.3638,22700.0],["2003-09-15",11.3355,11.4204,11.1335,11.1941,25500.0],["2003-09-16",11.1537,11.4325,11.1335,11.4325,21700.0],["2003-09-17",11.3557,11.4083,11.2628,11.4083,20100.0],["2003-09-18",11.4083,11.4366,11.3032,11.4083,15600.0],["2003-09-19",11.3638,11.4083,11.287,11.3557,29000.0],["2003-09-22",11.3355,11.3355,11.0729,11.2022,21200.0],["2003-09-23",11.1335,11.3759,11.0931,11.3355,23200.0],["2003-09-24",11.2951,11.3072,11.0809,11.0809,19400.0],["2003-09-25",10.9718,11.0446,10.79,10.794,34200.0],["2003-09-26",10.7294,11.0446,10.7294,10.9637,28500.0],["2003-09-29",10.9435,11.0527,10.5677,11.0527,35400.0],["2003-09-30",11.1335,11.1739,10.9112,10.9152,43700.0],["2003-10-01",10.992,11.3961,10.992,11.3557,43500.0],["2003-10-02",11.3961,11.3961,11.2628,11.3436,17600.0],["2003-10-03",11.3679,11.5174,11.3557,11.477,34600.0],["2003-10-06",11.4689,11.6184,11.4042,11.6184,32000.0],["2003-10-07",11.578,11.7194,11.578,11.7194,30600.0],["2003-10-08",11.6184,11.6709,11.1941,11.1941,42100.0],["2003-10-09",11.2547,11.6952,11.2507,11.384,35000.0],["2003-10-10",11.477,11.477,11.2264,11.2992,32900.0],["2003-10-13",11.3557,11.5901,11.2749,11.5053,24100.0],["2003-10-14",11.477,11.6305,11.4204,11.6305,24500.0],["2003-10-15",11.6588,11.679,11.4568,11.5416,38400.0],["2003-10-16",11.5416,11.5942,11.4366,11.5578,15300.0],["2003-10-17",11.6184,11.675,11.3921,11.3921,33300.0],["2003-10-20",11.3759,11.4972,11.2547,11.477,19600.0],["2003-10-21",11.4568,11.5255,11.3355,11.4366,18100.0],["2003-10-22",11.4527,11.4527,11.2143,11.3759,39700.0],["2003-10-23",11.3355,11.3638,11.182,11.3355,18000.0],["2003-10-24",11.2749,11.279,11.1537,11.1537,16200.0],["2003-10-27",11.1537,11.3072,11.1496,11.2264,17800.0],["2003-10-28",11.2547,11.3557,11.2345,11.3557,30800.0],["2003-10-29",11.3557,11.3557,11.2547,11.3557,26000.0],["2003-10-30",11.3881,11.4285,11.1335,11.1335,26000.0],["2003-10-31",11.1941,11.4568,11.1456,11.4568,45800.0],["2003-11-03",11.4568,11.8083,11.4527,11.8083,42500.0],["2003-11-04",11.8003,11.8366,11.4608,11.5901,34700.0],["2003-11-05",11.5578,11.6952,11.4931,11.6588,16200.0],["2003-11-06",11.6992,11.7801,11.6992,11.7801,24100.0],["2003-11-07",11.7437,11.8488,11.6831,11.7194,19800.0],["2003-11-10",11.8205,11.8407,11.6992,11.7033,21100.0],["2003-11-11",11.7194,11.7194,11.6103,11.6103,15500.0],["2003-11-12",11.6588,11.7922,11.6467,11.7801,26500.0],["2003-11-13",11.7397,11.8164,11.7154,11.8003,24200.0],["2003-11-14",11.7639,11.8609,11.5174,11.578,31000.0],["2003-11-17",11.5578,11.6184,11.2992,11.5699,38700.0],["2003-11-18",11.5376,11.7194,11.4123,11.4689,25000.0],["2003-11-19",11.5093,11.7801,11.3961,11.7558,23700.0],["2003-11-20",11.7194,11.7558,11.5174,11.7194,38100.0],["2003-11-21",11.7599,11.7841,11.5376,11.6912,24600.0],["2003-11-24",11.7194,11.9255,11.7194,11.8205,34300.0],["2003-11-25",11.8205,11.8811,11.6992,11.7801,51400.0],["2003-11-26",11.8003,11.966,11.679,11.7801,20800.0],["2003-11-28",11.8205,11.9013,11.8205,11.8205,5400.0],["2003-12-01",11.8205,12.0023,11.8205,11.9053,19200.0],["2003-12-02",11.9619,12.0751,11.8488,11.8488,20800.0],["2003-12-03",11.8286,12.0225,11.7518,11.7518,36300.0],["2003-12-04",11.7518,11.7518,11.5578,11.7194,46200.0],["2003-12-05",11.6588,11.8003,11.6386,11.7801,23000.0],["2003-12-08",11.7801,12.0629,11.7194,12.0266,20200.0],["2003-12-09",12.0654,12.0899,11.7466,11.7711,30200.0],["2003-12-10",11.7302,11.8202,11.5218,11.5463,29100.0],["2003-12-11",11.5872,11.812,11.5872,11.812,42000.0],["2003-12-12",11.6485,11.8447,11.6485,11.8447,27300.0],["2003-12-15",11.9019,11.955,11.6608,11.6608,34800.0],["2003-12-16",11.7016,11.7384,11.5463,11.7384,30300.0],["2003-12-17",11.6976,11.6976,11.5463,11.6199,9900.0],["2003-12-18",11.6199,11.8488,11.5872,11.812,24400.0],["2003-12-19",11.812,11.812,11.5463,11.763,33700.0],["2003-12-22",11.763,11.812,11.6771,11.812,22100.0],["2003-12-23",11.812,12.1921,11.7507,12.1921,28400.0],["2003-12-24",12.1594,12.1921,12.0899,12.1185,17800.0],["2003-12-26",12.0981,12.1553,12.0981,12.1512,4700.0],["2003-12-29",12.1594,12.2616,12.0123,12.0572,46700.0],["2003-12-30",12.0082,12.0164,11.8692,11.9305,23000.0],["2003-12-31",11.9959,12.0572,11.6689,11.6689,50800.0],["2004-01-02",11.7098,11.8447,11.7098,11.7711,23400.0],["2004-01-05",11.8365,11.9673,11.7303,11.7711,35100.0],["2004-01-06",11.7303,11.7711,11.5586,11.5586,32200.0],["2004-01-07",11.5504,11.6976,11.5504,11.6894,43700.0],["2004-01-08",11.7507,11.9714,11.7303,11.8937,41400.0],["2004-01-09",11.8937,11.9387,11.6935,11.6935,29900.0],["2004-01-12",11.7507,11.8774,11.7507,11.8733,24800.0],["2004-01-13",11.8324,11.8937,11.7507,11.8937,27600.0],["2004-01-14",11.9346,11.9551,11.8733,11.8937,27000.0],["2004-01-15",11.8733,11.8856,11.7793,11.8324,19200.0],["2004-01-16",11.8733,11.8733,11.6894,11.6894,29100.0],["2004-01-20",11.6976,11.8529,11.6976,11.812,40300.0],["2004-01-21",11.8733,11.9959,11.8529,11.9714,31900.0],["2004-01-22",11.9959,12.0695,11.9387,12.0695,48300.0],["2004-01-23",12.0572,12.2085,11.9632,12.2085,51600.0],["2004-01-26",12.2085,12.3065,12.1267,12.3025,34300.0],["2004-01-27",12.282,12.3229,12.2044,12.3229,35100.0],["2004-01-28",12.3229,12.3229,12.1635,12.2003,32700.0],["2004-01-29",12.2412,12.2412,12.0858,12.1185,45100.0],["2004-01-30",12.0777,12.2207,12.0368,12.1594,36000.0],["2004-02-02",12.139,12.2616,12.0572,12.2616,36600.0],["2004-02-03",12.2207,12.3638,12.1798,12.3638,43300.0],["2004-02-04",12.3229,12.3433,12.1226,12.1226,61600.0],["2004-02-05",12.1594,12.282,12.1594,12.2003,44200.0],["2004-02-06",12.1594,12.4578,12.1267,12.4251,42900.0],["2004-02-09",12.3842,12.4373,12.2616,12.2861,35000.0],["2004-02-10",12.2044,12.4864,12.1962,12.4864,43700.0],["2004-02-11",12.466,12.5313,12.3147,12.5232,22000.0],["2004-02-12",12.5518,12.5926,12.4659,12.4782,22600.0],["2004-02-13",12.5191,12.5273,12.2534,12.2534,38200.0],["2004-02-17",12.2207,12.4823,12.2207,12.4823,38200.0],["2004-02-18",12.4823,12.5886,12.4251,12.5395,312300.0],["2004-02-19",12.5681,12.6294,12.4864,12.5068,29000.0],["2004-02-20",12.4659,12.515,12.3433,12.4455,32000.0],["2004-02-23",12.4659,12.4659,12.327,12.3556,40200.0],["2004-02-24",12.3842,12.5232,12.3229,12.5191,61000.0],["2004-02-25",12.466,12.609,12.3638,12.609,44300.0],["2004-02-26",12.6703,12.7071,12.5232,12.6253,30100.0],["2004-02-27",12.6253,12.748,12.6008,12.658,31800.0],["2004-03-01",12.658,12.8338,12.6294,12.8338,38800.0],["2004-03-02",12.8542,12.8706,12.7316,12.7316,28900.0],["2004-03-03",12.7316,12.7807,12.6703,12.7521,36400.0],["2004-03-04",12.7275,12.8869,12.654,12.8869,29500.0],["2004-03-05",12.8747,12.9564,12.8338,12.8992,28200.0],["2004-03-08",12.8951,13.0259,12.797,12.8011,72300.0],["2004-03-09",12.8011,12.8424,12.6689,12.7102,56200.0],["2004-03-10",12.7102,12.9127,12.6441,12.6854,34400.0],["2004-03-11",12.6234,12.6771,12.4995,12.4995,49100.0],["2004-03-12",12.5201,12.8094,12.4581,12.8094,48100.0],["2004-03-15",12.7474,12.7846,12.6028,12.7432,52000.0],["2004-03-16",12.7433,12.768,12.6069,12.6854,47600.0],["2004-03-17",12.6854,12.8713,12.673,12.8094,42500.0],["2004-03-18",12.7887,12.8507,12.6028,12.6441,47300.0],["2004-03-19",12.6854,12.6854,12.4499,12.4581,63800.0],["2004-03-22",12.4788,12.5284,12.3135,12.4499,52900.0],["2004-03-23",12.4995,12.5738,12.4168,12.4995,41000.0],["2004-03-24",12.4995,12.5201,12.3548,12.3962,43600.0],["2004-03-25",12.3962,12.4581,12.3218,12.3962,44700.0],["2004-03-26",12.3755,12.4127,12.2722,12.3135,30000.0],["2004-03-29",12.3548,12.6028,12.3548,12.6028,53600.0],["2004-03-30",12.5201,12.5945,12.4788,12.5945,38600.0],["2004-03-31",12.6234,12.6399,12.4333,12.5201,50600.0],["2004-04-01",12.5201,12.797,12.4995,12.797,46200.0],["2004-04-02",12.8094,12.9251,12.735,12.9251,47300.0],["2004-04-05",12.9251,12.954,12.7061,12.8094,37100.0],["2004-04-06",12.8094,12.8713,12.6647,12.6854,35200.0],["2004-04-07",12.6854,12.83,12.6234,12.7474,31300.0],["2004-04-08",12.7887,12.7887,12.6441,12.7061,35600.0],["2004-04-12",12.6523,12.7598,12.6028,12.6358,43900.0],["2004-04-13",12.6028,12.6028,12.2267,12.2722,59600.0],["2004-04-14",12.1895,12.2226,11.9664,12.0325,57500.0],["2004-04-15",11.9829,12.0036,11.7763,11.8342,125100.0],["2004-04-16",11.8342,11.9871,11.8342,11.9458,35700.0],["2004-04-19",11.9458,12.0201,11.9003,11.9416,36800.0],["2004-04-20",11.9416,11.9416,11.5697,11.5697,65400.0],["2004-04-21",11.5697,11.6689,11.4871,11.6689,41100.0],["2004-04-22",11.673,11.8797,11.6689,11.8177,37000.0],["2004-04-23",11.8177,11.8177,11.7185,11.7392,26000.0],["2004-04-26",11.7185,11.8177,11.6978,11.7764,29900.0],["2004-04-27",11.8177,12.0243,11.797,11.983,60600.0],["2004-04-28",11.983,11.983,11.7102,11.7144,42800.0],["2004-04-29",11.7557,11.8383,11.4664,11.4912,43100.0],["2004-04-30",11.4954,11.5656,11.3797,11.4003,59900.0],["2004-05-03",11.3714,11.4664,11.3301,11.3507,49500.0],["2004-05-04",11.3714,11.5615,11.2805,11.5119,43500.0],["2004-05-05",11.5119,11.6111,11.4747,11.5697,45300.0],["2004-05-06",11.6317,11.6317,11.3631,11.5202,45100.0],["2004-05-07",11.4871,11.5284,11.3673,11.3673,109200.0],["2004-05-10",11.3301,11.3342,10.8962,11.0119,103700.0],["2004-05-11",11.0739,11.1152,10.9541,11.1152,45300.0],["2004-05-12",11.1565,11.1565,10.826,11.0946,50100.0],["2004-05-13",11.0946,11.14,10.9334,10.9541,43000.0],["2004-05-14",10.9086,11.1483,10.8714,10.9334,48900.0],["2004-05-17",10.9128,11.0161,10.7723,10.8342,46700.0],["2004-05-18",10.826,11.0119,10.7847,11.0119,36600.0],["2004-05-19",11.0326,11.0739,10.764,10.826,82200.0],["2004-05-20",10.8053,11.0161,10.8053,10.9334,37800.0],["2004-05-21",10.9706,11.0739,10.8714,10.9913,35800.0],["2004-05-24",10.9706,11.0904,10.8508,10.9995,93200.0],["2004-05-25",10.9706,11.2392,10.9499,11.0946,98200.0],["2004-05-26",11.0739,11.2185,11.0739,11.2061,333500.0],["2004-05-27",11.1772,11.264,11.1441,11.2185,131000.0],["2004-05-28",11.1937,11.2805,11.1565,11.2557,74200.0],["2004-06-01",11.2557,11.3631,11.2392,11.2929,91000.0],["2004-06-02",11.3425,11.3631,11.2433,11.3218,44600.0],["2004-06-03",11.3218,11.3384,11.2392,11.2392,47500.0],["2004-06-04",11.2888,11.3218,11.2557,11.2805,47300.0],["2004-06-07",11.3301,11.3425,11.2598,11.3342,42300.0],["2004-06-08",11.3218,11.3384,11.2805,11.297,44600.0],["2004-06-09",11.297,11.3263,11.1924,11.3012,95400.0],["2004-06-10",11.2928,11.3514,11.251,11.3221,80900.0],["2004-06-14",11.2552,11.2761,11.1966,11.205,48600.0],["2004-06-15",11.205,11.3347,11.1924,11.3347,45400.0],["2004-06-16",11.3347,11.3389,11.2468,11.2594,39900.0],["2004-06-17",11.2343,11.3389,11.2133,11.3305,47700.0],["2004-06-18",11.3305,11.3556,11.2552,11.3556,73800.0],["2004-06-21",11.3556,11.3556,11.2761,11.3347,65600.0],["2004-06-22",11.318,11.364,11.2343,11.3431,66200.0],["2004-06-23",11.364,11.4226,11.3179,11.4226,63500.0],["2004-06-24",11.4225,11.4435,11.297,11.3012,62400.0],["2004-06-25",11.2594,11.3598,11.2008,11.3598,76200.0],["2004-06-28",11.3472,11.3975,11.2343,11.3263,61400.0],["2004-06-29",11.2845,11.4644,11.1715,11.3305,84600.0],["2004-06-30",11.4226,11.4686,11.3389,11.4686,49200.0],["2004-07-01",11.4853,11.4853,11.2552,11.3347,50300.0],["2004-07-02",11.3891,11.4226,11.3472,11.4016,66400.0],["2004-07-06",11.3807,11.4518,11.3347,11.3723,132200.0],["2004-07-07",11.4226,11.4435,11.3389,11.4058,44600.0],["2004-07-08",11.4058,11.4058,11.297,11.318,60700.0],["2004-07-09",11.3598,11.4226,11.3012,11.3891,53700.0],["2004-07-12",11.4016,11.4477,11.2761,11.4142,43000.0],["2004-07-13",11.4142,11.4435,11.3598,11.4309,37500.0],["2004-07-14",11.4435,11.4602,11.3305,11.3472,43600.0],["2004-07-15",11.3598,11.4602,11.3598,11.4226,24100.0],["2004-07-16",11.4226,11.5062,11.4016,11.4769,64000.0],["2004-07-19",11.4644,11.5941,11.4644,11.5481,43100.0],["2004-07-20",11.569,11.6318,11.5481,11.6318,46200.0],["2004-07-21",11.6108,11.6108,11.4058,11.41,54400.0],["2004-07-22",11.4016,11.4435,11.2761,11.2803,90600.0],["2004-07-23",11.297,11.297,11.1631,11.1715,54500.0],["2004-07-26",11.1715,11.1924,11.0502,11.0753,66300.0],["2004-07-27",11.1087,11.2133,11.0753,11.1129,69500.0],["2004-07-28",11.0962,11.1841,11.0083,11.1715,40300.0],["2004-07-29",11.2217,11.2468,11.1297,11.2133,43300.0],["2004-07-30",11.318,11.3556,11.2385,11.2594,54400.0],["2004-08-02",11.2594,11.3765,11.1506,11.3682,41000.0],["2004-08-03",11.41,11.4226,11.3054,11.364,55800.0],["2004-08-04",11.3221,11.4435,11.297,11.3472,41800.0],["2004-08-05",11.3598,11.4435,11.3054,11.3849,73300.0],["2004-08-06",11.3472,11.4435,11.3305,11.3472,64900.0],["2004-08-09",11.3598,11.4225,11.3138,11.3556,57200.0],["2004-08-10",11.3807,11.502,11.3598,11.4853,42600.0],["2004-08-11",11.4435,11.5272,11.3472,11.5272,61400.0],["2004-08-12",11.4853,11.4853,11.3598,11.4226,44700.0],["2004-08-13",11.3807,11.4979,11.3807,11.4226,31700.0],["2004-08-16",11.4435,11.5606,11.4267,11.5523,46800.0],["2004-08-17",11.5899,11.5899,11.5104,11.5355,87300.0],["2004-08-18",11.5397,11.6108,11.5062,11.5941,63500.0],["2004-08-19",11.569,11.5899,11.5062,11.5564,64100.0],["2004-08-20",11.5648,11.6276,11.5146,11.6276,59800.0],["2004-08-23",11.6108,11.6318,11.5481,11.5732,42200.0],["2004-08-24",11.615,11.6903,11.5899,11.6903,38500.0],["2004-08-25",11.728,11.7782,11.6527,11.7531,36800.0],["2004-08-26",11.6945,11.7991,11.6945,11.7991,36100.0],["2004-08-27",11.7782,11.8619,11.7154,11.8577,41300.0],["2004-08-30",11.8619,11.9163,11.82,11.8368,36500.0],["2004-08-31",11.82,12.0753,11.82,12.0753,44000.0],["2004-09-01",12.0836,12.1087,11.933,12.0502,73200.0],["2004-09-02",12.046,12.1171,11.9748,12.1087,42600.0],["2004-09-03",12.1087,12.1297,11.9665,12.0669,52800.0],["2004-09-07",12.1338,12.2384,11.9916,12.0502,71200.0],["2004-09-08",12.1094,12.1518,11.9697,11.9824,49900.0],["2004-09-09",11.9104,12.2873,11.9104,12.2873,79400.0],["2004-09-10",12.2153,12.3169,12.1052,12.3169,29500.0],["2004-09-13",12.2788,12.3381,12.2576,12.3296,44500.0],["2004-09-14",12.2788,12.2788,12.1094,12.1729,36100.0],["2004-09-15",12.0883,12.2449,12.0883,12.2111,30000.0],["2004-09-16",12.1941,12.3127,12.1941,12.3127,39700.0],["2004-09-17",12.3931,12.4101,12.2365,12.3931,89500.0],["2004-09-20",12.3804,12.4016,12.2873,12.2873,29100.0],["2004-09-21",12.2915,12.372,12.2915,12.3381,51000.0],["2004-09-22",12.3127,12.3169,12.2195,12.2449,85600.0],["2004-09-23",12.2576,12.3296,12.2407,12.2788,44400.0],["2004-09-24",12.283,12.3042,12.2703,12.2788,38200.0],["2004-09-27",12.2788,12.2957,12.2153,12.2365,24000.0],["2004-09-28",12.2365,12.3931,12.2365,12.3296,50800.0],["2004-09-29",12.3296,12.3931,12.2915,12.3635,46100.0],["2004-09-30",12.3889,12.427,12.3211,12.3762,33600.0],["2004-10-01",12.3847,12.4905,12.3423,12.4482,50700.0],["2004-10-04",12.4905,12.5964,12.4693,12.5328,32100.0],["2004-10-05",12.5455,12.6726,12.4397,12.6726,45400.0],["2004-10-06",12.6302,12.8462,12.5752,12.8462,75900.0],["2004-10-07",12.8081,12.8081,12.4905,12.5032,48400.0],["2004-10-08",12.4905,12.6091,12.4312,12.4312,58600.0],["2004-10-11",12.4482,12.5117,12.4355,12.4736,44800.0],["2004-10-12",12.4736,12.6175,12.4524,12.5879,51600.0],["2004-10-13",12.6091,12.6175,12.355,12.355,62600.0],["2004-10-14",12.3,12.4058,12.2788,12.3,39400.0],["2004-10-15",12.3,12.5964,12.3,12.4905,39500.0],["2004-10-18",12.4947,12.5752,12.4397,12.4905,44300.0],["2004-10-19",12.5964,12.6006,12.3593,12.3635,43100.0],["2004-10-20",12.3423,12.4693,12.3127,12.3847,45800.0],["2004-10-21",12.3635,12.5413,12.3254,12.5117,36700.0],["2004-10-22",12.4693,12.5879,12.3635,12.3677,41500.0],["2004-10-25",12.3423,12.6091,12.3423,12.4863,45100.0],["2004-10-26",12.5117,12.7022,12.4058,12.698,51000.0],["2004-10-27",12.7022,12.9351,12.7022,12.8927,50400.0],["2004-10-28",12.8716,12.9012,12.7276,12.9012,35700.0],["2004-10-29",12.9012,12.9012,12.626,12.7657,81000.0],["2004-11-01",12.7446,12.9393,12.7022,12.8927,61500.0],["2004-11-02",12.9224,12.9817,12.7869,12.8589,46300.0],["2004-11-03",12.9055,13.1129,12.9055,13.1045,75900.0],["2004-11-04",13.0833,13.295,12.9986,13.295,86800.0],["2004-11-05",13.3585,13.3585,13.0325,13.1934,80000.0],["2004-11-08",13.1468,13.295,13.1468,13.2188,75000.0],["2004-11-09",13.1976,13.4008,13.1891,13.3373,52900.0],["2004-11-10",13.295,13.6252,13.2399,13.2484,63100.0],["2004-11-11",13.2738,13.5236,13.2696,13.4686,40700.0],["2004-11-12",13.3839,13.5914,13.3754,13.5914,32200.0],["2004-11-15",13.6125,13.7353,13.5279,13.6972,75700.0],["2004-11-16",13.6972,13.6972,13.5575,13.5575,103400.0],["2004-11-17",13.5998,13.7607,13.4686,13.549,62600.0],["2004-11-18",13.5067,13.5702,13.4474,13.5109,48700.0],["2004-11-19",13.5363,13.5363,13.3416,13.3839,53500.0],["2004-11-22",13.3585,13.5279,13.3585,13.5152,78100.0],["2004-11-23",13.4855,13.5998,13.4432,13.5998,61000.0],["2004-11-24",13.6125,13.7184,13.5744,13.7184,54100.0],["2004-11-26",13.7396,13.7607,13.6379,13.6422,19100.0],["2004-11-29",13.676,13.7523,13.5787,13.7057,63600.0],["2004-11-30",13.7057,13.7184,13.6041,13.6337,41900.0],["2004-12-01",13.6506,13.6972,13.5914,13.6718,72900.0],["2004-12-02",13.6506,13.6549,13.3839,13.5067,53800.0],["2004-12-03",13.5067,13.549,13.3458,13.3458,37100.0],["2004-12-06",13.35,13.3966,13.2145,13.3416,56000.0],["2004-12-07",13.3627,13.3881,13.0621,13.1045,62200.0],["2004-12-08",13.1473,13.1772,13.0103,13.0873,85100.0],["2004-12-09",13.0873,13.3442,12.9889,13.2457,49200.0],["2004-12-10",13.1858,13.2714,13.036,13.25,55900.0],["2004-12-13",13.2928,13.4726,13.1515,13.4683,39300.0],["2004-12-14",13.4427,13.4769,13.3142,13.4769,41200.0],["2004-12-15",13.4341,13.5283,13.3998,13.5283,31600.0],["2004-12-16",13.4855,13.4855,13.2543,13.3228,65300.0],["2004-12-17",13.3228,13.4512,13.2757,13.4512,68100.0],["2004-12-20",13.4855,13.4855,13.1901,13.2072,50900.0],["2004-12-21",13.25,13.494,13.1601,13.494,61400.0],["2004-12-22",13.5069,13.6867,13.5069,13.5968,43500.0],["2004-12-23",13.5754,13.6225,13.4469,13.4469,28300.0],["2004-12-27",13.4127,13.4855,13.2842,13.2928,37000.0],["2004-12-28",13.3399,13.4512,13.3014,13.4127,32300.0],["2004-12-29",13.4427,13.4769,13.3228,13.3356,27100.0],["2004-12-30",13.3142,13.4512,13.2928,13.3913,29200.0],["2004-12-31",13.4384,13.4512,13.3142,13.3356,37500.0],["2005-01-03",13.357,13.3956,13.0017,13.006,68700.0],["2005-01-04",13.036,13.2243,12.8005,12.8733,78000.0],["2005-01-05",12.8433,12.9161,12.5907,12.7234,99300.0],["2005-01-06",12.7234,12.8476,12.565,12.565,57900.0],["2005-01-07",12.565,12.6121,12.2354,12.2354,96200.0],["2005-01-10",12.2439,12.5222,12.2439,12.5051,63800.0],["2005-01-11",12.4623,12.4794,12.321,12.3638,58100.0],["2005-01-12",12.3296,12.488,12.2525,12.4494,39800.0],["2005-01-13",12.4794,12.5608,12.3296,12.3809,69200.0],["2005-01-14",12.3724,12.5993,12.351,12.5822,42400.0],["2005-01-18",12.5864,12.8005,12.5864,12.7191,63300.0],["2005-01-19",12.6935,12.869,12.5693,12.6678,74800.0],["2005-01-20",12.6078,12.6635,12.5222,12.5822,46700.0],["2005-01-21",12.5907,12.6977,12.5393,12.5436,39200.0],["2005-01-24",12.6507,12.6763,12.5051,12.5436,38600.0],["2005-01-25",12.595,12.625,12.4238,12.5222,26500.0],["2005-01-26",12.5436,12.8219,12.4923,12.8219,53200.0],["2005-01-27",12.8219,13.0017,12.6464,12.7191,79300.0],["2005-01-28",12.7191,12.7191,12.4152,12.6763,99300.0],["2005-01-31",12.7149,12.9717,12.6763,12.9717,56100.0],["2005-02-01",12.9717,13.0616,12.8005,12.8818,49900.0],["2005-02-02",12.8904,13.0188,12.7448,12.8347,79800.0],["2005-02-03",12.8347,12.9632,12.7662,12.9632,58300.0],["2005-02-04",13.0916,13.2029,13.0145,13.1858,67500.0],["2005-02-07",13.2286,13.357,13.1944,13.25,117400.0],["2005-02-08",13.2628,13.2671,13.2115,13.2671,36500.0],["2005-02-09",13.25,13.3998,13.2372,13.2757,66500.0],["2005-02-10",13.28,13.3656,13.2072,13.2928,49600.0],["2005-02-11",13.2628,13.4341,13.1772,13.3613,38600.0],["2005-02-14",13.3656,13.3784,13.1943,13.3313,29300.0],["2005-02-15",13.2714,13.357,13.1473,13.2115,56700.0],["2005-02-16",13.1858,13.3742,13.1344,13.2928,84500.0],["2005-02-17",13.2928,13.3956,13.1216,13.143,58400.0],["2005-02-18",13.1601,13.2072,13.0574,13.1344,36400.0],["2005-02-22",13.1344,13.1772,12.8604,12.8733,59800.0],["2005-02-23",12.9161,13.0702,12.9161,12.9461,50800.0],["2005-02-24",12.9503,13.0788,12.8561,13.0359,41600.0],["2005-02-25",12.9931,13.28,12.9289,13.2757,38100.0],["2005-02-28",13.2928,13.4469,13.1944,13.4341,80500.0],["2005-03-01",13.4341,13.8194,13.4041,13.8194,63100.0],["2005-03-02",13.7851,13.828,13.6482,13.6995,80500.0],["2005-03-03",13.7423,13.7894,13.6182,13.6267,58800.0],["2005-03-04",13.6696,13.8451,13.6567,13.828,67300.0],["2005-03-07",13.828,14.042,13.8065,13.9564,39900.0],["2005-03-08",13.9564,13.9992,13.6353,13.6353,65200.0],["2005-03-09",13.6115,13.6418,13.222,13.2653,85500.0],["2005-03-10",13.2436,13.2826,13.0445,13.0445,67100.0],["2005-03-11",13.0056,13.0921,12.9407,13.0705,48500.0],["2005-03-14",13.1138,13.3345,13.1095,13.3129,30200.0],["2005-03-15",13.3518,13.5033,13.0705,13.1224,41100.0],["2005-03-16",13.1268,13.1917,12.9753,13.0402,31900.0],["2005-03-17",13.0402,13.1354,12.8757,12.9796,44500.0],["2005-03-18",12.9839,13.0619,12.8281,13.0619,121000.0],["2005-03-21",13.0618,13.1138,12.8454,12.9666,41500.0],["2005-03-22",12.9407,13.1354,12.8022,12.8757,57800.0],["2005-03-23",12.8108,12.8454,12.6593,12.7243,51700.0],["2005-03-24",12.7546,12.906,12.694,12.8108,26200.0],["2005-03-28",12.8108,13.0619,12.7892,12.9623,56000.0],["2005-03-29",12.9839,13.0618,12.5511,12.5511,68600.0],["2005-03-30",12.5944,12.8281,12.5728,12.8238,26700.0],["2005-03-31",12.8498,12.8714,12.5165,12.6377,64900.0],["2005-04-01",12.7243,12.8108,12.3867,12.5165,65600.0],["2005-04-04",12.5814,12.932,12.5425,12.9017,49800.0],["2005-04-05",12.8887,13.2826,12.8714,13.1787,93400.0],["2005-04-06",13.183,13.3085,12.919,12.919,76300.0],["2005-04-07",12.919,13.1527,12.8584,13.1527,55500.0],["2005-04-08",13.1138,13.1744,12.8195,12.8584,48700.0],["2005-04-11",12.8887,12.9796,12.8325,12.8368,49400.0],["2005-04-12",12.8368,13.1441,12.7199,13.1441,54000.0],["2005-04-13",13.1441,13.1787,12.9147,12.9753,50900.0],["2005-04-14",12.9839,13.0835,12.7762,12.7762,37400.0],["2005-04-15",12.7805,12.8584,12.3564,12.3564,56400.0],["2005-04-18",12.4213,12.5598,12.3564,12.5511,56700.0],["2005-04-19",12.5944,12.7243,12.5555,12.7243,54800.0],["2005-04-20",12.681,12.681,12.3347,12.3347,65500.0],["2005-04-21",12.4429,12.6723,12.4256,12.5858,47500.0],["2005-04-22",12.5685,12.5771,12.3001,12.4083,57600.0],["2005-04-25",12.4213,12.5122,12.3607,12.4819,45200.0],["2005-04-26",12.5079,12.5382,12.1789,12.2742,48800.0],["2005-04-27",12.3131,12.4819,12.1919,12.3391,31500.0],["2005-04-28",12.2958,12.2958,12.0101,12.0101,41200.0],["2005-04-29",12.0318,12.0664,11.6423,11.8457,79200.0],["2005-05-02",11.8673,12.0101,11.7981,11.9496,108700.0],["2005-05-03",11.9496,12.1313,11.9106,12.0794,71800.0],["2005-05-04",12.114,12.5598,12.1097,12.5598,91700.0],["2005-05-05",12.5295,12.5944,12.3694,12.5555,76100.0],["2005-05-06",12.5555,12.5988,12.4473,12.4473,45000.0],["2005-05-09",12.4646,12.6377,12.4213,12.6377,31800.0],["2005-05-10",12.6464,12.6464,12.3131,12.3997,59700.0],["2005-05-11",12.4559,12.6983,12.365,12.6896,61600.0],["2005-05-12",12.6853,12.694,12.4213,12.4429,63200.0],["2005-05-13",12.4473,12.5079,12.3521,12.4516,81600.0],["2005-05-16",12.4646,12.5771,12.43,12.5685,47200.0],["2005-05-17",12.5382,12.7978,12.4906,12.7416,43400.0],["2005-05-18",12.7416,13.0272,12.7026,12.958,68200.0],["2005-05-19",12.958,12.9969,12.7892,12.9147,47800.0],["2005-05-20",12.8974,12.8974,12.7156,12.7719,51300.0],["2005-05-23",12.8152,12.945,12.7156,12.8238,41300.0],["2005-05-24",12.7892,12.8757,12.7286,12.8108,35100.0],["2005-05-25",12.8325,12.8325,12.5598,12.6334,52200.0],["2005-05-26",12.6767,12.8108,12.5901,12.8108,44400.0],["2005-05-27",12.7978,12.9796,12.7372,12.9796,27800.0],["2005-05-31",12.9839,13.1354,12.9407,12.9407,65100.0],["2005-06-01",12.9407,13.2047,12.9234,13.2047,53500.0],["2005-06-02",13.17,13.3994,13.17,13.2869,53800.0],["2005-06-03",13.2436,13.3475,13.0013,13.0921,56400.0],["2005-06-06",13.1008,13.3042,13.0921,13.2956,48500.0],["2005-06-07",13.3085,13.4167,13.2047,13.2047,42500.0],["2005-06-08",13.2857,13.2944,13.1062,13.1543,45700.0],["2005-06-09",13.1412,13.3294,13.0887,13.3207,33800.0],["2005-06-10",13.3119,13.3644,13.2463,13.2857,17000.0],["2005-06-13",13.2156,13.4826,13.1806,13.4608,44600.0],["2005-06-14",13.4345,13.4826,13.3075,13.4432,42800.0],["2005-06-15",13.4214,13.5702,13.3251,13.5702,50000.0],["2005-06-16",13.5264,13.9204,13.4826,13.9029,66600.0],["2005-06-17",13.9904,14.0079,13.7672,13.7672,122600.0],["2005-06-20",13.7234,13.7234,13.5789,13.6008,38600.0],["2005-06-21",13.5702,13.6796,13.5483,13.6096,56400.0],["2005-06-22",13.6577,13.7453,13.5921,13.6577,32800.0],["2005-06-23",13.6621,13.6796,13.5746,13.6358,41000.0],["2005-06-24",13.5833,13.6577,13.5308,13.649,67400.0],["2005-06-27",13.649,13.7759,13.6052,13.6796,30800.0],["2005-06-28",13.7891,14.0079,13.7672,13.9861,51400.0],["2005-06-29",13.9642,13.986,13.8372,13.9291,30300.0],["2005-06-30",13.9642,14.0079,13.7978,13.9029,47000.0],["2005-07-01",13.9204,14.0079,13.7978,13.9992,25000.0],["2005-07-05",13.9729,14.183,13.9423,14.1743,46000.0],["2005-07-06",14.1524,14.1524,13.9554,14.0473,35200.0],["2005-07-07",14.0473,14.0517,13.7672,14.0517,44800.0],["2005-07-08",14.0605,14.4282,14.0123,14.4238,71100.0],["2005-07-11",14.4369,14.704,14.2706,14.4238,104800.0],["2005-07-12",14.4194,14.5114,14.3144,14.3363,45000.0],["2005-07-13",14.3319,14.3538,14.1918,14.2487,37100.0],["2005-07-14",14.2793,14.2881,13.9729,14.0342,56500.0],["2005-07-15",13.9467,14.0517,13.881,14.043,44200.0],["2005-07-18",14.0079,14.0079,13.7978,13.8547,38400.0],["2005-07-19",13.9116,13.9423,13.8416,13.9291,26200.0],["2005-07-20",13.8416,14.0736,13.8066,14.0298,54800.0],["2005-07-21",13.951,14.0692,13.6796,13.7409,59900.0],["2005-07-22",13.7759,14.1611,13.7453,14.1611,43600.0],["2005-07-25",14.1042,14.2531,13.9992,13.9992,36500.0],["2005-07-26",14.0736,14.2662,14.0605,14.1787,50100.0],["2005-07-27",14.1918,14.2881,14.0736,14.2443,22200.0],["2005-07-28",14.2049,14.3144,14.1174,14.2793,45100.0],["2005-07-29",14.2356,14.4676,14.2356,14.31,38700.0],["2005-08-01",14.31,14.4369,14.2531,14.2881,46900.0],["2005-08-02",14.3056,14.4895,14.3056,14.4588,48800.0],["2005-08-03",14.415,14.4895,14.3406,14.3756,45400.0],["2005-08-04",14.2662,14.2662,13.9773,14.0736,79600.0],["2005-08-05",14.0298,14.043,13.8372,13.846,77900.0],["2005-08-08",13.9073,13.9554,13.5702,13.6227,44000.0],["2005-08-09",13.7103,13.9773,13.7015,13.8766,76300.0],["2005-08-10",13.9423,14.1349,13.6753,13.8679,52500.0],["2005-08-11",13.881,14.0867,13.8591,14.0605,43300.0],["2005-08-12",14.0079,14.0955,13.8372,13.9379,62800.0],["2005-08-15",13.9467,14.0211,13.8197,13.881,36400.0],["2005-08-16",13.8941,13.8941,13.6621,13.6753,52300.0],["2005-08-17",13.6796,13.6796,13.487,13.5264,58400.0],["2005-08-18",13.4826,13.6402,13.3075,13.5264,81300.0],["2005-08-19",13.5045,13.5264,13.4038,13.5089,53700.0],["2005-08-22",13.5264,13.7847,13.5264,13.7497,50000.0],["2005-08-23",13.7234,13.8766,13.6709,13.7103,60600.0],["2005-08-24",13.6796,14.0517,13.6796,13.811,71800.0],["2005-08-25",13.8241,13.9904,13.8022,13.9204,55300.0],["2005-08-26",13.9948,13.9948,13.8022,13.8766,59300.0],["2005-08-29",13.8547,14.043,13.8547,14.043,59300.0],["2005-08-30",13.9861,14.0255,13.8766,13.9554,40800.0],["2005-08-31",13.9817,14.2049,13.9204,14.148,57600.0],["2005-09-01",14.1655,14.3363,14.1261,14.2487,61800.0],["2005-09-02",14.2049,14.3581,14.2049,14.2575,37100.0],["2005-09-06",14.2793,14.4457,14.2793,14.4413,42700.0],["2005-09-07",14.38,14.4457,14.3231,14.4194,57900.0],["2005-09-08",14.3774,14.5101,14.2712,14.5057,68200.0],["2005-09-09",14.5322,15.0587,14.5057,14.9082,84000.0],["2005-09-12",14.864,15.0985,14.8198,15.0365,106400.0],["2005-09-13",14.9746,15.1781,14.9436,14.9613,123400.0],["2005-09-14",14.9967,15.01,14.5455,14.5765,75600.0],["2005-09-15",14.5543,14.7136,14.4924,14.5765,89400.0],["2005-09-16",14.5765,14.6251,14.488,14.5544,151400.0],["2005-09-19",14.5588,14.634,14.5057,14.5455,76100.0],["2005-09-20",14.6472,14.7092,14.4261,14.4393,72000.0],["2005-09-21",14.3774,14.6694,14.2447,14.4261,85100.0],["2005-09-22",14.3376,14.3553,14.0146,14.0146,89500.0],["2005-09-23",13.9793,14.1562,13.8952,14.0456,59000.0],["2005-09-26",14.112,14.2801,14.0589,14.2801,50900.0],["2005-09-27",14.2889,14.3464,13.9792,14.2049,76200.0],["2005-09-28",14.2668,14.3287,14.1031,14.2933,74000.0],["2005-09-29",14.311,14.6163,14.2226,14.6163,36600.0],["2005-09-30",14.634,14.6561,14.2756,14.373,72400.0],["2005-10-03",14.373,14.488,14.373,14.4791,62900.0],["2005-10-04",14.5101,14.6826,14.2403,14.3155,56500.0],["2005-10-05",14.2889,14.2889,13.5811,13.5811,80000.0],["2005-10-06",13.6032,13.7359,13.121,13.3865,105200.0],["2005-10-07",13.4484,13.8067,13.4484,13.7005,67200.0],["2005-10-10",13.7138,13.7138,13.4572,13.5103,45100.0],["2005-10-11",13.5369,13.7359,13.4086,13.4086,109700.0],["2005-10-12",13.382,13.5148,12.9175,13.121,110800.0],["2005-10-13",13.037,13.3113,12.9618,13.2361,104700.0],["2005-10-14",13.3157,13.3555,13.0149,13.3422,69400.0],["2005-10-17",13.3422,13.413,13.2537,13.3157,57100.0],["2005-10-18",13.2714,13.3688,13.1476,13.1564,94100.0],["2005-10-19",13.0458,13.4926,12.8866,13.4926,70700.0],["2005-10-20",13.382,13.4263,12.7848,12.9397,77500.0],["2005-10-21",12.9397,13.1608,12.7848,13.0149,56300.0],["2005-10-24",13.0502,13.3378,13.0237,13.298,94700.0],["2005-10-25",13.2228,13.3245,12.9529,13.0591,94900.0],["2005-10-26",13.006,13.2051,12.922,12.9839,53600.0],["2005-10-27",12.9883,13.0193,12.6521,12.6919,45400.0],["2005-10-28",12.8689,13.2316,12.8246,13.1962,50200.0],["2005-10-31",13.2228,13.3068,12.9883,13.2272,57200.0],["2005-11-01",13.1608,13.1608,12.9441,13.0989,44400.0],["2005-11-02",13.1299,13.4749,13.0502,13.4749,57100.0],["2005-11-03",13.5369,13.5767,13.3909,13.3953,89300.0],["2005-11-04",13.4395,13.4395,13.1387,13.2272,37500.0],["2005-11-07",13.2316,13.2759,12.9485,13.1255,58000.0],["2005-11-08",13.0812,13.0901,12.8954,13.0414,32100.0],["2005-11-09",13.0237,13.3466,12.9927,13.1741,40800.0],["2005-11-10",13.1918,13.5767,12.9308,13.5501,93800.0],["2005-11-11",13.5369,13.5723,13.3776,13.5103,39900.0],["2005-11-14",13.5236,13.5236,13.267,13.298,20200.0],["2005-11-15",13.2714,13.3511,13.0812,13.1299,49000.0],["2005-11-16",13.0989,13.1564,12.8866,12.9751,49400.0],["2005-11-17",13.0193,13.3068,13.0193,13.267,42600.0],["2005-11-18",13.4263,13.4263,13.1741,13.2139,77700.0],["2005-11-21",13.183,13.3378,13.0945,13.2936,42900.0],["2005-11-22",13.2936,13.4042,13.183,13.3599,28200.0],["2005-11-23",13.3245,13.3599,13.2582,13.3201,16400.0],["2005-11-25",13.3599,13.4749,13.3466,13.382,14700.0],["2005-11-28",13.3599,13.3909,12.8291,12.8379,112600.0],["2005-11-29",12.8512,12.9972,12.7671,12.9175,56200.0],["2005-11-30",12.9308,13.3157,12.9308,13.2537,106200.0],["2005-12-01",13.2537,13.4484,13.2272,13.3776,153000.0],["2005-12-02",13.382,13.382,13.2139,13.3422,48000.0],["2005-12-05",13.3378,13.3378,12.9706,12.9839,63300.0],["2005-12-06",12.975,13.2626,12.975,13.1166,99600.0],["2005-12-07",13.0945,13.1299,12.9308,12.9706,87800.0],["2005-12-08",13.0087,13.1609,12.9102,13.0266,47800.0],["2005-12-09",13.0042,13.1833,12.9326,13.1161,122000.0],["2005-12-12",13.1295,13.2728,13.1295,13.1967,80200.0],["2005-12-13",13.1967,13.2862,13.1072,13.2056,101200.0],["2005-12-14",13.1609,13.2728,13.1161,13.2012,62100.0],["2005-12-15",13.2056,13.2235,12.9594,13.2056,79500.0],["2005-12-16",13.237,13.2862,13.134,13.134,189500.0],["2005-12-19",13.143,13.1922,13.049,13.1609,78700.0],["2005-12-20",13.228,13.3668,13.1161,13.228,85900.0],["2005-12-21",13.2504,13.331,13.0982,13.2012,68000.0],["2005-12-22",13.2728,13.2952,13.0803,13.1161,42900.0],["2005-12-23",13.1967,13.2952,13.1609,13.2594,52100.0],["2005-12-27",13.2952,13.2952,13.0713,13.0713,62500.0],["2005-12-28",13.1161,13.3399,13.0713,13.2817,63600.0],["2005-12-29",13.237,13.5056,13.237,13.3086,74900.0],["2005-12-30",13.228,13.2638,13.0758,13.0758,78600.0],["2006-01-03",13.1609,13.3847,13.0221,13.3399,60700.0],["2006-01-04",13.2952,13.4384,13.2638,13.3757,46400.0],["2006-01-05",13.3757,13.4205,13.1161,13.3265,53900.0],["2006-01-06",13.416,13.416,13.2683,13.3444,38300.0],["2006-01-09",13.4071,13.4518,13.2952,13.416,40000.0],["2006-01-10",13.3399,13.4653,13.2996,13.4563,41400.0],["2006-01-11",13.4295,13.5235,13.2952,13.519,62100.0],["2006-01-12",13.4877,13.5593,13.4518,13.5011,44100.0],["2006-01-13",13.519,13.5861,13.4563,13.4742,41700.0],["2006-01-17",13.4742,13.6085,13.4339,13.5638,48800.0],["2006-01-18",13.4966,13.7339,13.4966,13.7294,55000.0],["2006-01-19",13.7025,13.9174,13.6936,13.81,44800.0],["2006-01-20",13.8995,14.1009,13.7607,13.8458,69800.0],["2006-01-23",13.8458,13.9084,13.7697,13.8547,45100.0],["2006-01-24",13.8547,13.9353,13.7473,13.8234,68400.0],["2006-01-25",13.7876,13.8144,13.6085,13.8144,63200.0],["2006-01-26",13.8771,15.0589,13.8771,15.032,113700.0],["2006-01-27",15.0992,15.0992,14.5844,14.8798,160100.0],["2006-01-30",14.8351,14.853,14.6784,14.7455,52500.0],["2006-01-31",14.6381,14.6963,14.5038,14.6023,101800.0],["2006-02-01",14.6471,14.8172,14.5486,14.6784,98600.0],["2006-02-02",14.7053,14.7053,14.1726,14.3248,56600.0],["2006-02-03",14.2576,14.5307,14.1233,14.3337,97700.0],["2006-02-06",14.3337,14.4456,14.1457,14.3427,57500.0],["2006-02-07",14.28,14.3471,14.1009,14.1144,59000.0],["2006-02-08",13.8905,14.4546,13.7921,14.4188,97600.0],["2006-02-09",14.4322,14.6829,14.3292,14.4098,99600.0],["2006-02-10",14.3248,14.383,14.0517,14.1367,80200.0],["2006-02-13",14.1233,14.2084,13.9174,14.0786,49100.0],["2006-02-14",14.0965,14.4591,14.0338,14.3427,82700.0],["2006-02-15",14.3113,14.4859,14.1994,14.4591,111200.0],["2006-02-16",14.5038,14.6381,14.4188,14.5262,54500.0],["2006-02-17",14.5799,14.9201,14.5486,14.9067,83100.0],["2006-02-21",14.9067,14.9873,14.571,14.7993,68300.0],["2006-02-22",14.8127,15.332,14.7948,15.2066,141500.0],["2006-02-23",15.1619,15.238,15.0544,15.0813,51200.0],["2006-02-24",15.1305,15.2156,15.0276,15.2156,53300.0],["2006-02-27",15.1708,15.511,15.1529,15.3991,149000.0],["2006-02-28",15.3544,15.3544,14.8843,15.0813,217100.0],["2006-03-01",15.1037,15.3096,14.9738,15.3096,103300.0],["2006-03-02",15.2424,15.2559,14.9873,15.0634,48500.0],["2006-03-03",15.0634,15.0858,14.7993,14.853,75300.0],["2006-03-06",14.8172,14.8172,14.5889,14.7008,80900.0],["2006-03-07",14.6605,14.6605,14.4367,14.5531,57000.0],["2006-03-08",14.5915,14.7771,14.4376,14.6504,51400.0],["2006-03-09",14.6458,14.7997,14.5961,14.7997,83400.0],["2006-03-10",14.7545,14.9536,14.6639,14.8902,44900.0],["2006-03-13",14.9581,15.0034,14.7364,14.854,157300.0],["2006-03-14",14.8767,15.2433,14.7997,15.2342,64100.0],["2006-03-15",15.2342,15.6687,15.2342,15.5691,118500.0],["2006-03-16",15.5058,15.7094,15.456,15.5691,76800.0],["2006-03-17",15.637,15.7094,15.3926,15.5239,175500.0],["2006-03-20",15.5239,15.6144,15.2976,15.4605,70500.0],["2006-03-21",15.4334,15.4424,15.0577,15.0849,68300.0],["2006-03-22",15.0849,15.4786,15.0124,15.4379,98700.0],["2006-03-23",15.4786,15.8407,15.3836,15.7954,83300.0],["2006-03-24",15.7502,15.8362,15.714,15.809,59700.0],["2006-03-27",15.7683,16.0896,15.6732,15.7728,109200.0],["2006-03-28",15.7275,15.7275,15.4605,15.5193,63400.0],["2006-03-29",15.6099,15.895,15.5737,15.8497,71600.0],["2006-03-30",15.8135,15.8497,15.5601,15.6823,159100.0],["2006-03-31",15.7954,15.8045,15.5012,15.5782,86500.0],["2006-04-03",15.6415,15.6415,15.379,15.4333,194900.0],["2006-04-04",15.4424,15.5284,15.37,15.4062,122400.0],["2006-04-05",15.37,15.456,15.2116,15.3745,150600.0],["2006-04-06",15.3428,15.4198,15.2297,15.3745,173100.0],["2006-04-07",15.4333,15.5012,14.9536,15.0803,138800.0],["2006-04-10",15.1618,15.2795,14.9808,15.1935,89100.0],["2006-04-11",15.198,15.2976,15.0894,15.1165,140600.0],["2006-04-12",15.1165,15.2116,15.017,15.1301,150700.0],["2006-04-13",15.0984,15.2387,14.931,15.0351,88200.0],["2006-04-17",15.0034,15.0668,14.845,15.0486,58800.0],["2006-04-18",15.1165,15.4243,15.1165,15.3609,127200.0],["2006-04-19",15.3655,15.5737,15.3519,15.5012,96700.0],["2006-04-20",15.456,15.628,15.3202,15.5691,88000.0],["2006-04-21",15.7185,15.7275,15.4062,15.5329,74200.0],["2006-04-24",15.4786,15.6144,15.3655,15.4469,81700.0],["2006-04-25",15.4288,15.4424,15.2071,15.3655,70300.0],["2006-04-26",15.3474,15.5465,15.2659,15.3881,63400.0],["2006-04-27",15.3428,15.6144,15.1392,15.3474,58600.0],["2006-04-28",15.2976,15.5872,15.2976,15.4333,48000.0],["2006-05-01",15.2523,15.3066,14.94,14.9853,174100.0],["2006-05-02",15.0486,15.4424,14.9898,15.3881,117500.0],["2006-05-03",15.3655,15.465,15.2885,15.3745,53000.0],["2006-05-04",15.3655,15.4831,15.3112,15.4107,36200.0],["2006-05-05",15.456,15.7094,15.3564,15.4333,88700.0],["2006-05-08",15.3745,15.3971,15.1799,15.1799,63600.0],["2006-05-09",15.1346,15.4786,15.1165,15.37,85700.0],["2006-05-10",15.3428,15.5374,15.3338,15.456,106000.0],["2006-05-11",15.4198,15.4198,14.9853,15.0441,100800.0],["2006-05-12",14.94,15.017,14.7002,14.7409,162300.0],["2006-05-15",14.6639,14.8902,14.4331,14.845,155300.0],["2006-05-16",14.845,14.931,14.7545,14.8902,60800.0],["2006-05-17",14.7997,14.8812,14.6142,14.6549,92500.0],["2006-05-18",14.6323,14.7726,14.501,14.501,54400.0],["2006-05-19",14.4105,14.8178,14.3471,14.7816,106200.0],["2006-05-22",14.7183,15.0849,14.6594,14.9219,93400.0],["2006-05-23",15.0079,15.026,14.673,14.7454,158300.0],["2006-05-24",14.7092,14.9989,14.5508,14.9717,160100.0],["2006-05-25",15.0622,15.3247,14.9989,15.2206,132600.0],["2006-05-26",15.293,15.3428,15.1618,15.2704,53900.0],["2006-05-30",15.2704,15.3564,15.1256,15.1301,92500.0],["2006-05-31",15.1075,15.2976,14.9445,15.2297,173600.0],["2006-06-01",15.198,15.4967,15.1663,15.4333,161900.0],["2006-06-02",15.5012,15.5918,15.3428,15.5329,96200.0],["2006-06-05",15.5058,15.5872,15.0803,15.1211,117000.0],["2006-06-06",15.1165,15.1663,14.845,15.1527,79800.0],["2006-06-07",15.2099,15.37,15.0041,15.091,97500.0],["2006-06-08",14.9766,15.402,14.9309,15.3472,121300.0],["2006-06-09",15.3472,15.3929,15.1916,15.2557,73900.0],["2006-06-12",15.2694,15.3197,15.0956,15.1733,85000.0],["2006-06-13",15.1367,15.2923,14.9629,14.9629,90500.0],["2006-06-14",14.9034,14.94,14.6839,14.9172,68800.0],["2006-06-15",14.9812,15.3151,14.9538,15.2282,82800.0],["2006-06-16",15.1139,15.2328,14.9583,15.0956,368100.0],["2006-06-19",15.1459,15.1459,14.6839,14.7708,86700.0],["2006-06-20",14.7433,14.9126,14.6427,14.7296,92200.0],["2006-06-21",14.7067,15.1047,14.7067,15.0041,134300.0],["2006-06-22",14.9355,15.0544,14.6976,14.9263,94200.0],["2006-06-23",14.8851,15.0041,14.7342,14.908,58300.0],["2006-06-26",14.9675,15.1642,14.8806,15.1184,64300.0],["2006-06-27",15.155,15.2694,14.8714,14.9812,87500.0],["2006-06-28",15.0544,15.3243,14.9721,15.3243,92300.0],["2006-06-29",15.37,15.7268,15.3334,15.7177,93300.0],["2006-06-30",15.7954,15.8549,15.5804,15.7177,85100.0],["2006-07-03",15.736,15.8732,15.6399,15.8641,141200.0],["2006-07-05",15.7817,15.7817,15.5759,15.7085,56500.0],["2006-07-06",16.1202,16.1202,15.4935,15.5622,118400.0],["2006-07-07",15.5073,15.7771,15.4295,15.4844,71300.0],["2006-07-10",15.5164,15.7177,15.5073,15.6674,43900.0],["2006-07-11",15.6079,15.7497,15.4661,15.7406,54600.0],["2006-07-12",15.7131,15.7497,15.5027,15.5164,61000.0],["2006-07-13",15.5164,15.6445,15.2374,15.3014,112000.0],["2006-07-14",15.2557,15.4203,15.1733,15.2557,130500.0],["2006-07-17",15.2008,15.3563,15.1413,15.1413,71200.0],["2006-07-18",15.1962,15.4981,15.1962,15.4798,62300.0],["2006-07-19",15.5301,15.9693,15.5301,15.9647,67200.0],["2006-07-20",15.9876,15.9876,15.7268,15.7451,75400.0],["2006-07-21",15.6536,15.8595,15.5576,15.7817,64400.0],["2006-07-24",15.8275,16.1934,15.8275,16.1248,99200.0],["2006-07-25",16.1477,16.3078,15.9373,16.0333,72900.0],["2006-07-26",15.9876,16.1568,15.8275,15.9876,114100.0],["2006-07-27",15.9876,16.1065,15.736,15.7497,98900.0],["2006-07-28",15.7954,16.2529,15.7772,16.166,59900.0],["2006-07-31",15.736,15.7589,15.1413,15.2008,166600.0],["2006-08-01",14.8668,15.2191,14.5512,15.1459,238800.0],["2006-08-02",15.1001,15.1459,14.9355,15.1139,224200.0],["2006-08-03",15.059,15.1459,14.9126,15.1413,132700.0],["2006-08-04",15.1871,15.1962,14.9812,15.1413,127900.0],["2006-08-07",15.0956,15.0956,14.8394,14.9263,118900.0],["2006-08-08",14.9126,15.1733,14.7342,14.7754,381100.0],["2006-08-09",14.8211,15.0041,14.629,14.7433,164700.0],["2006-08-10",14.7388,14.9355,14.6564,14.7616,162400.0],["2006-08-11",14.693,14.7342,14.5375,14.661,76400.0],["2006-08-14",14.7205,14.9263,14.5924,14.629,93100.0],["2006-08-15",14.6839,14.9172,14.6839,14.9034,52000.0],["2006-08-16",14.9583,15.0041,14.8668,14.9263,56800.0],["2006-08-17",14.8668,15.059,14.7754,14.8989,62700.0],["2006-08-18",14.9675,15.0407,14.8348,14.9309,106000.0],["2006-08-21",14.9217,14.9217,14.5924,14.6153,89600.0],["2006-08-22",14.5695,14.9583,14.5695,14.9583,42200.0],["2006-08-23",14.9629,14.9629,14.4551,14.5055,140900.0],["2006-08-24",14.5283,14.6381,14.4551,14.6153,49200.0],["2006-08-25",14.5558,14.7433,14.5055,14.5832,35700.0],["2006-08-28",14.6152,14.7754,14.5695,14.7296,73300.0],["2006-08-29",14.7753,14.9629,14.661,14.8531,98600.0],["2006-08-30",14.8531,14.9766,14.8074,14.8897,43300.0],["2006-08-31",14.9355,15.0498,14.8989,14.908,103000.0],["2006-09-01",14.9675,14.9858,14.8165,14.8668,39300.0],["2006-09-05",14.9126,14.9766,14.844,14.9675,50000.0],["2006-09-06",14.8668,14.9355,14.6839,14.6976,65600.0],["2006-09-07",14.7878,14.8155,14.4825,14.501,64700.0],["2006-09-08",14.4779,14.7693,14.4779,14.7415,76100.0],["2006-09-11",14.6629,14.7277,14.4733,14.6166,85100.0],["2006-09-12",14.649,14.8711,14.5889,14.8479,107900.0],["2006-09-13",14.8572,15.0237,14.8063,15.0237,91700.0],["2006-09-14",15.0052,15.1856,14.9867,15.1578,108700.0],["2006-09-15",15.2318,15.2457,15.0792,15.181,172100.0],["2006-09-18",15.1578,15.181,14.9774,15.0144,95400.0],["2006-09-19",15.0699,15.0699,14.7092,14.9543,65100.0],["2006-09-20",15.0006,15.1856,14.9589,14.9867,79800.0],["2006-09-21",15.0098,15.0283,14.7554,14.8479,68700.0],["2006-09-22",14.7832,14.8109,14.5426,14.6768,71200.0],["2006-09-25",14.7092,15.0376,14.6398,14.9959,61800.0],["2006-09-26",15.0468,15.2041,14.9497,15.0884,81800.0],["2006-09-27",15.0885,15.329,15.0607,15.329,78900.0],["2006-09-28",15.3567,15.3567,15.0468,15.2503,66500.0],["2006-09-29",15.2503,15.2596,14.8248,14.8387,74600.0],["2006-10-02",14.8017,14.9219,14.723,14.7554,72300.0],["2006-10-03",14.7092,15.0792,14.6166,14.9358,100100.0],["2006-10-04",14.8942,15.218,14.8433,15.1856,60300.0],["2006-10-05",15.1948,15.2642,14.9959,15.1856,66000.0],["2006-10-06",15.1486,15.3105,15.0098,15.1393,69900.0],["2006-10-09",15.0561,15.292,15.0098,15.2827,77900.0],["2006-10-10",15.2457,15.2457,14.9959,15.1902,62600.0],["2006-10-11",15.1486,15.218,14.9959,15.0422,53000.0],["2006-10-12",15.0653,15.366,15.0098,15.3567,55300.0],["2006-10-13",15.3799,15.4261,15.3012,15.3799,62200.0],["2006-10-16",15.4169,15.5417,15.4169,15.5047,44900.0],["2006-10-17",15.4724,15.6158,15.4446,15.6158,42200.0],["2006-10-18",15.6713,15.7268,15.4955,15.5556,74800.0],["2006-10-19",15.5094,15.7268,15.5094,15.7221,37600.0],["2006-10-20",15.7823,15.7823,15.6528,15.736,29000.0],["2006-10-23",15.6805,15.8887,15.6343,15.8239,37400.0],["2006-10-24",15.7638,15.8563,15.6111,15.8239,25900.0],["2006-10-25",15.7915,16.0598,15.773,16.0321,45000.0],["2006-10-26",16.0876,16.3188,16.0043,16.3188,50100.0],["2006-10-27",16.3188,16.3882,15.958,15.9858,49500.0],["2006-10-30",16.2171,16.4483,16.2171,16.3975,274800.0],["2006-10-31",16.4345,16.5686,16.3281,16.4807,98900.0],["2006-11-01",16.3882,16.5732,16.0506,16.1107,118700.0],["2006-11-02",16.0182,16.2541,15.9072,16.1662,106700.0],["2006-11-03",16.2124,16.3281,15.9673,16.1616,78500.0],["2006-11-06",16.2078,16.4345,16.1893,16.3882,61800.0],["2006-11-07",16.4345,16.9942,16.4206,16.7906,177800.0],["2006-11-08",16.6981,16.8045,16.4113,16.675,111500.0],["2006-11-09",16.7213,16.7213,16.3743,16.49,53900.0],["2006-11-10",16.5362,16.7028,16.4715,16.7028,43100.0],["2006-11-13",16.6981,16.7953,16.5732,16.6843,66000.0],["2006-11-14",16.7444,16.9294,16.5455,16.9017,62200.0],["2006-11-15",16.9479,17.1607,16.8878,17.0913,55600.0],["2006-11-16",17.1144,17.1931,16.9988,17.0589,48600.0],["2006-11-17",17.0589,17.1144,16.9248,16.9525,72100.0],["2006-11-20",16.9294,17.3503,16.8369,17.0034,82000.0],["2006-11-21",17.0173,17.1005,16.9294,17.045,48900.0],["2006-11-22",17.0913,17.0913,16.8924,16.9572,24100.0],["2006-11-24",16.8831,17.0867,16.8415,17.0497,9900.0],["2006-11-27",16.9757,16.9942,16.5732,16.5964,73900.0],["2006-11-28",16.5732,16.7398,16.4669,16.6796,81700.0],["2006-11-29",16.7074,17.0219,16.6981,16.9479,66400.0],["2006-11-30",16.9294,17.0173,16.8323,16.9202,69800.0],["2006-12-01",16.86,16.8878,16.5825,16.7444,74600.0],["2006-12-04",16.7675,17.045,16.7675,16.9757,50500.0],["2006-12-05",17.0034,17.0589,16.8369,16.9757,72800.0],["2006-12-06",16.9294,16.9618,16.8461,16.9017,66700.0],["2006-12-07",16.9928,17.0114,16.8199,16.8946,57400.0],["2006-12-08",16.8432,16.9227,16.6891,16.7638,73100.0],["2006-12-11",16.7638,16.89,16.7264,16.8199,63900.0],["2006-12-12",16.7872,16.9367,16.7685,16.9367,55400.0],["2006-12-13",16.9974,16.9974,16.8152,16.8152,52300.0],["2006-12-14",16.8339,16.96,16.7732,16.7965,64400.0],["2006-12-15",16.7965,16.8619,16.675,16.6984,127100.0],["2006-12-18",16.6937,16.7124,16.3527,16.4274,63000.0],["2006-12-19",16.376,16.6096,16.3246,16.5442,55100.0],["2006-12-20",16.5209,16.6797,16.5162,16.5863,36600.0],["2006-12-21",16.6096,16.6984,16.1237,16.3106,65800.0],["2006-12-22",16.3387,16.3387,16.1004,16.2172,44300.0],["2006-12-26",16.1938,16.5816,16.1938,16.4928,65800.0],["2006-12-27",16.5629,16.7591,16.5629,16.6797,45700.0],["2006-12-28",16.6657,16.7264,16.5909,16.5909,51100.0],["2006-12-29",16.5956,16.647,16.3527,16.3667,52200.0],["2007-01-03",16.3807,16.8339,16.3807,16.619,101400.0],["2007-01-04",16.6096,16.6237,16.4228,16.5723,63900.0],["2007-01-05",16.4928,16.4928,15.9088,16.1938,139300.0],["2007-01-08",16.1891,16.1891,15.9182,16.0817,54400.0],["2007-01-09",16.0723,16.1938,15.8387,16.1658,87600.0],["2007-01-10",16.0957,16.1237,15.9555,16.0723,70000.0],["2007-01-11",16.0677,16.3527,16.0677,16.2966,93900.0],["2007-01-12",16.2966,16.32,16.1611,16.2032,48900.0],["2007-01-16",16.2499,16.334,16.1377,16.2125,58200.0],["2007-01-17",16.1518,16.1751,15.9789,16.0023,58900.0],["2007-01-18",15.9976,16.0443,15.8154,15.8341,56500.0],["2007-01-19",15.8854,15.9976,15.7686,15.9649,48300.0],["2007-01-22",15.9649,16.105,15.8808,16.063,123600.0],["2007-01-23",16.0583,16.362,16.0396,16.334,78900.0],["2007-01-24",16.306,16.5349,16.306,16.4461,85200.0],["2007-01-25",16.5442,16.5769,15.1659,15.2968,244100.0],["2007-01-26",15.3575,15.4136,14.979,15.2547,229800.0],["2007-01-29",15.2454,15.521,15.1566,15.2173,119900.0],["2007-01-30",15.208,15.2173,14.7968,15.1192,382500.0],["2007-01-31",15.0725,15.2874,14.9557,15.1753,157700.0],["2007-02-01",15.1893,15.3481,15.1893,15.2874,84200.0],["2007-02-02",15.2968,15.4042,15.1799,15.2594,153300.0],["2007-02-05",15.2734,15.2921,14.979,15.1192,199400.0],["2007-02-06",15.1986,15.2921,15.1145,15.2033,110100.0],["2007-02-07",14.965,15.2874,14.965,15.2827,51300.0],["2007-02-08",15.2313,15.2734,15.0538,15.194,108300.0],["2007-02-09",15.1613,15.1986,14.8249,14.937,101900.0],["2007-02-12",14.8669,15.0024,14.7781,14.8763,81500.0],["2007-02-13",14.9043,15.0351,14.8576,15.0164,100000.0],["2007-02-14",14.9977,15.1846,14.9744,15.0678,101900.0],["2007-02-15",15.0258,15.0959,14.8996,14.9136,83100.0],["2007-02-16",14.909,14.9697,14.7641,14.8763,82700.0],["2007-02-20",14.8949,15.1753,14.7781,15.1659,110600.0],["2007-02-21",15.0958,15.0958,14.8529,14.8903,124700.0],["2007-02-22",14.8669,14.9557,14.7735,14.9276,84100.0],["2007-02-23",14.8809,14.923,14.6987,14.7221,76900.0],["2007-02-26",14.8108,14.951,14.7641,14.937,97100.0],["2007-02-27",14.2081,14.951,14.0493,14.4744,137200.0],["2007-02-28",14.5305,14.8436,14.5305,14.5539,122600.0],["2007-03-01",14.4604,14.8015,14.3997,14.6053,103700.0],["2007-03-02",14.5539,14.5912,14.2175,14.2549,113600.0],["2007-03-05",14.1474,14.2502,13.8297,13.8344,148200.0],["2007-03-06",13.9979,14.1194,13.8811,14.1007,94100.0],["2007-03-07",14.1194,14.1194,13.8484,13.9278,139100.0],["2007-03-08",14.1052,14.1146,13.9396,14.0721,122700.0],["2007-03-09",14.0957,14.3086,13.9727,14.1052,105300.0],["2007-03-12",14.1099,14.3322,14.0815,14.2424,103000.0],["2007-03-13",14.1619,14.3228,13.8829,13.9538,103800.0],["2007-03-14",13.9302,14.2282,13.8687,14.1146,105200.0],["2007-03-15",14.1146,14.3038,14.0579,14.266,96800.0],["2007-03-16",14.2518,14.3228,14.1005,14.1336,154700.0],["2007-03-19",14.1903,14.3228,14.1194,14.1856,84900.0],["2007-03-20",14.2187,14.5072,14.1004,14.5072,90500.0],["2007-03-21",14.5593,14.8431,14.266,14.7485,110200.0],["2007-03-22",14.7674,14.7769,14.6444,14.7248,62300.0],["2007-03-23",14.7248,14.8431,14.6208,14.8383,88800.0],["2007-03-26",14.8904,14.914,14.6775,14.862,47700.0],["2007-03-27",14.862,14.862,14.6349,14.8052,54400.0],["2007-03-28",14.7579,14.8856,14.6681,14.7579,182900.0],["2007-03-29",14.8242,14.8242,14.4316,14.7816,86400.0],["2007-03-30",14.8478,14.9424,14.5356,14.7012,76400.0],["2007-04-02",14.7532,14.8336,14.6491,14.7769,66100.0],["2007-04-03",14.8478,15.0134,14.8194,14.9424,103900.0],["2007-04-04",14.9613,14.9755,14.7769,14.8478,89800.0],["2007-04-05",14.8431,14.9519,14.6066,14.9093,68500.0],["2007-04-09",14.8762,14.9471,14.7437,14.8383,77900.0],["2007-04-10",14.8856,14.9471,14.8005,14.914,41600.0],["2007-04-11",14.8951,14.914,14.5829,14.7343,83600.0],["2007-04-12",14.7059,14.862,14.4694,14.8147,93300.0],["2007-04-13",14.8478,14.8667,14.7106,14.8525,169500.0],["2007-04-16",14.9471,15.0417,14.8478,15.037,52400.0],["2007-04-17",15.0181,15.0181,14.8667,14.9944,36600.0],["2007-04-18",14.9566,14.9755,14.8052,14.8998,65100.0],["2007-04-19",14.7579,14.8951,14.7343,14.7863,82800.0],["2007-04-20",14.9471,15.037,14.791,14.9471,54900.0],["2007-04-23",14.8904,15.0086,14.8336,14.914,83700.0],["2007-04-24",14.9519,15.108,14.862,15.0843,55400.0],["2007-04-25",15.1269,15.3255,15.089,15.1931,60400.0],["2007-04-26",15.16,15.2451,15.037,15.1789,72200.0],["2007-04-27",15.0985,15.2357,15.0417,15.1742,71700.0],["2007-04-30",15.1127,15.4107,14.8147,14.8478,110300.0],["2007-05-01",14.8289,15.0181,14.8052,14.9519,101200.0],["2007-05-02",14.9188,15.1931,14.8431,15.0938,74400.0],["2007-05-03",15.0938,15.1742,15.0134,15.0134,76300.0],["2007-05-04",15.0749,15.1789,14.9661,15.1789,50900.0],["2007-05-07",15.1505,15.2688,15.0654,15.1174,47900.0],["2007-05-08",15.0276,15.3823,14.8809,15.2877,85500.0],["2007-05-09",15.2262,15.7229,15.0039,15.5006,94000.0],["2007-05-10",15.4201,15.458,14.791,14.7958,184200.0],["2007-05-11",14.8904,15.0748,14.81,14.9329,87200.0],["2007-05-14",14.9329,15.0749,14.8762,15.0607,106200.0],["2007-05-15",15.0181,15.2641,14.9471,14.9992,86500.0],["2007-05-16",14.9944,15.0796,14.8715,14.9708,88400.0],["2007-05-17",14.8951,15.0039,14.7863,14.8147,131600.0],["2007-05-18",14.8242,14.9944,14.7059,14.8667,206800.0],["2007-05-21",14.8431,15.1032,14.8431,15.0323,77400.0],["2007-05-22",15.0985,15.2262,14.9755,15.1458,120700.0],["2007-05-23",15.2026,15.212,14.9282,14.9424,65600.0],["2007-05-24",14.9566,15.0323,14.5404,14.5971,94500.0],["2007-05-25",14.6302,14.6917,14.512,14.5498,90900.0],["2007-05-29",14.5167,14.7106,14.512,14.5924,133700.0],["2007-05-30",14.1951,14.8194,13.8545,14.7343,197100.0],["2007-05-31",14.7343,14.985,14.6728,14.739,124200.0],["2007-06-01",15.1032,15.1032,14.7816,14.8383,264100.0],["2007-06-04",14.7863,14.8573,14.7343,14.791,90600.0],["2007-06-05",14.7059,14.8998,14.7059,14.791,166800.0],["2007-06-06",14.7012,14.862,14.6964,14.8242,152700.0],["2007-06-07",14.8648,14.8888,14.6925,14.8361,264400.0],["2007-06-08",14.7883,14.9893,14.6734,14.9318,140900.0],["2007-06-11",14.8744,15.3147,14.8696,15.1711,263600.0],["2007-06-12",15.0706,15.3865,14.8936,15.1328,194700.0],["2007-06-13",15.1376,15.3003,15.1041,15.2525,159800.0],["2007-06-14",15.286,15.4009,15.1807,15.3147,108000.0],["2007-06-15",15.7072,15.7167,15.3339,15.4296,164000.0],["2007-06-18",15.42,15.5492,15.3482,15.4822,120100.0],["2007-06-19",15.4487,15.4966,15.286,15.3434,95300.0],["2007-06-20",15.3386,15.3626,14.9462,14.9701,164500.0],["2007-06-21",14.9223,15.0515,14.7978,14.9606,78000.0],["2007-06-22",14.8983,14.9318,14.549,14.7356,165800.0],["2007-06-25",14.6925,15.0467,14.549,14.9318,149500.0],["2007-06-26",14.9893,15.1903,14.9127,15.1376,146500.0],["2007-06-27",15.0754,15.3195,15.0132,15.3004,119100.0],["2007-06-28",15.3338,15.554,15.2381,15.2381,59900.0],["2007-06-29",15.3243,15.4583,15.1711,15.2573,113200.0],["2007-07-02",15.3291,15.4391,15.1903,15.3195,48100.0],["2007-07-03",15.3578,15.3817,15.2812,15.3817,40600.0],["2007-07-05",15.3865,15.3913,15.2477,15.3673,107400.0],["2007-07-06",15.3386,15.4104,15.2621,15.3482,91100.0],["2007-07-09",15.3434,15.5684,15.3434,15.4918,56700.0],["2007-07-10",15.4056,15.5779,15.3243,15.4535,119200.0],["2007-07-11",15.3865,15.5396,15.3099,15.4439,87500.0],["2007-07-12",15.5349,15.8603,15.5349,15.8603,51100.0],["2007-07-13",15.8172,15.8411,15.6306,15.7646,39600.0],["2007-07-16",15.688,15.7598,15.3865,15.4583,70500.0],["2007-07-17",15.4391,15.6162,15.353,15.4391,42700.0],["2007-07-18",15.4391,15.6114,15.3386,15.5492,95400.0],["2007-07-19",15.5444,15.7789,15.4583,15.7646,54200.0],["2007-07-20",15.7311,15.7311,15.1998,15.4008,113800.0],["2007-07-23",15.2573,15.5061,15.2573,15.4535,77100.0],["2007-07-24",15.0515,15.2812,14.9462,15.0084,143100.0],["2007-07-25",15.0611,15.1281,14.7835,14.9797,299500.0],["2007-07-26",14.6878,14.9558,14.1135,14.2283,187700.0],["2007-07-27",14.0273,14.2666,13.8789,13.8837,126400.0],["2007-07-30",13.9603,14.7404,13.9603,14.415,186200.0],["2007-07-31",14.5729,14.7069,14.1326,14.1422,199000.0],["2007-08-01",14.3336,14.7595,14.0991,14.5968,166600.0],["2007-08-02",14.7404,15.1376,14.458,14.7117,119400.0],["2007-08-03",14.6543,14.927,13.9316,14.0177,125100.0],["2007-08-06",14.4293,14.5585,13.922,14.5394,140300.0],["2007-08-07",14.4867,14.659,14.2044,14.4772,157700.0],["2007-08-08",14.6255,14.7021,13.9795,14.3049,242200.0],["2007-08-09",14.2379,14.3958,13.8024,14.2857,216300.0],["2007-08-10",14.0656,15.7406,14.0369,15.5779,362400.0],["2007-08-13",15.5253,15.8699,14.9941,15.0611,152500.0],["2007-08-14",15.0419,15.1376,14.75,14.7548,58200.0],["2007-08-15",14.7165,15.1951,14.5825,14.592,105300.0],["2007-08-16",14.592,15.5779,14.3671,15.5779,160900.0],["2007-08-17",16.2958,16.2958,15.2477,15.956,177000.0],["2007-08-20",15.9943,16.0613,15.42,15.6114,81700.0],["2007-08-21",15.4822,15.9225,15.4391,15.5492,70900.0],["2007-08-22",15.7167,15.822,15.1759,15.3626,93400.0],["2007-08-23",15.4487,15.7981,15.3626,15.6545,73400.0],["2007-08-24",15.6354,15.8459,15.554,15.8459,64800.0],["2007-08-27",15.7741,16.0565,15.5779,15.6258,71200.0],["2007-08-28",15.554,15.6641,15.2238,15.2381,60700.0],["2007-08-29",15.3003,15.7406,15.1137,15.6545,87600.0],["2007-08-30",15.4679,15.9081,15.4679,15.6019,68400.0],["2007-08-31",15.8172,15.8986,15.4966,15.621,73800.0],["2007-09-04",15.5205,15.7263,15.3338,15.621,51400.0],["2007-09-05",15.4631,15.4774,15.1137,15.1233,93800.0],["2007-09-06",15.1998,15.2333,15.0228,15.1998,51500.0],["2007-09-07",15.0764,15.1974,14.9118,14.9892,86900.0],["2007-09-10",15.0522,15.1684,14.8149,15.1684,115900.0],["2007-09-11",15.2168,15.3281,15.0958,15.3088,54000.0],["2007-09-12",15.2797,15.3523,14.9892,15.0328,77500.0],["2007-09-13",15.0764,15.1539,14.8488,14.8973,71100.0],["2007-09-14",14.8149,15.0328,14.8149,15.0328,49100.0],["2007-09-17",14.936,15.1054,14.8149,15.0183,130000.0],["2007-09-18",15.0715,15.5896,14.9311,15.5605,95500.0],["2007-09-19",15.6961,16.1028,15.5363,16.0592,149400.0],["2007-09-20",15.9769,16.1948,15.7832,16.1367,174100.0],["2007-09-21",16.2916,16.5434,16.1367,16.1367,186100.0],["2007-09-24",16.1464,16.2964,15.8656,15.9527,65200.0],["2007-09-25",15.7929,15.9236,15.7348,15.8413,57700.0],["2007-09-26",15.4879,16.1754,15.4879,16.1028,75400.0],["2007-09-27",16.1415,16.1706,15.914,15.9624,33400.0],["2007-09-28",16.0156,16.156,15.5847,15.6283,61700.0],["2007-10-01",15.6525,16.1754,15.5896,16.1754,52100.0],["2007-10-02",16.2287,16.2287,15.8607,16.1512,82800.0],["2007-10-03",16.0786,16.2141,15.9382,16.0398,53900.0],["2007-10-04",16.127,16.219,15.9769,16.1657,21500.0],["2007-10-05",16.3691,16.7999,16.3545,16.7031,57500.0],["2007-10-08",16.6305,16.7806,16.2093,16.311,66100.0],["2007-10-09",16.3255,16.6983,16.3255,16.4707,167000.0],["2007-10-10",16.3787,16.4949,16.1948,16.3836,128900.0],["2007-10-11",16.4078,16.5191,16.1899,16.2383,115200.0],["2007-10-12",16.1754,16.5046,16.1754,16.4611,71500.0],["2007-10-15",16.3981,16.4272,16.1706,16.2916,96900.0],["2007-10-16",16.2771,16.2916,15.9575,15.9575,53100.0],["2007-10-17",16.1415,16.2238,15.759,15.9769,90000.0],["2007-10-18",15.8559,15.9866,15.7493,15.8704,63900.0],["2007-10-19",15.822,15.9575,15.3814,15.3814,109400.0],["2007-10-22",15.241,16.0979,15.241,16.0011,104900.0],["2007-10-23",16.1851,16.3352,15.7784,16.2674,80300.0],["2007-10-24",16.1125,16.3642,15.7251,16.2771,93400.0],["2007-10-25",16.248,16.4368,15.8462,16.3013,68600.0],["2007-10-26",16.2722,16.8048,16.1754,16.4998,72500.0],["2007-10-29",16.8242,16.8242,15.9575,16.3884,91500.0],["2007-10-30",16.2819,16.5579,16.2093,16.3642,65400.0],["2007-10-31",16.403,16.9404,16.3739,16.8435,76200.0],["2007-11-01",16.6063,16.7031,15.9236,15.9236,135700.0],["2007-11-02",16.0544,16.0544,15.6864,16.0011,118100.0],["2007-11-05",15.9866,16.0447,15.5654,15.8268,89900.0],["2007-11-06",15.7445,16.6402,15.7445,16.5772,119000.0],["2007-11-07",16.4029,16.4659,15.8559,15.8994,98900.0],["2007-11-08",15.9527,16.2335,15.6961,16.0883,118700.0],["2007-11-09",15.8994,16.3497,15.8704,16.248,81100.0],["2007-11-12",16.0689,16.5579,16.0689,16.4514,77400.0],["2007-11-13",16.7322,16.7661,16.34,16.7176,67300.0],["2007-11-14",16.7515,16.7515,16.3594,16.5385,59800.0],["2007-11-15",16.4949,16.7322,16.3207,16.7225,176700.0],["2007-11-16",16.8242,16.9307,16.3739,16.7612,89600.0],["2007-11-19",16.616,16.6886,16.0156,16.4126,68600.0],["2007-11-20",16.3642,16.7031,16.0931,16.6886,105500.0],["2007-11-21",16.5579,16.9791,16.524,16.553,115800.0],["2007-11-23",16.7177,16.9888,16.4562,16.7903,28700.0],["2007-11-26",16.7757,16.8629,16.5095,16.5288,79300.0],["2007-11-27",16.645,16.7322,16.219,16.3352,118300.0],["2007-11-28",16.5191,16.8726,16.4853,16.8726,79300.0],["2007-11-29",16.8677,16.8677,16.5579,16.6063,37500.0],["2007-11-30",16.8774,16.8774,16.4611,16.6596,99100.0],["2007-12-03",16.6354,16.9888,16.4078,16.6983,85600.0],["2007-12-04",16.5966,16.645,16.3206,16.3206,101200.0],["2007-12-05",16.5676,16.7806,16.3255,16.5821,111000.0],["2007-12-06",16.5821,17.1582,16.5821,17.1582,115900.0],["2007-12-07",17.2487,17.2487,16.8377,16.9649,60400.0],["2007-12-10",16.9258,16.9845,16.7643,16.9258,77900.0],["2007-12-11",16.9649,17.1705,16.3337,16.3729,87100.0],["2007-12-12",16.7056,16.8866,16.2995,16.5099,61400.0],["2007-12-13",16.3533,16.7692,16.319,16.7692,82700.0],["2007-12-14",16.5931,16.7594,16.4316,16.4756,122700.0],["2007-12-17",16.4365,16.6811,16.3141,16.3729,74600.0],["2007-12-18",16.5099,16.9698,16.3386,16.8328,139800.0],["2007-12-19",16.7839,17.0775,16.7839,16.9503,78600.0],["2007-12-20",17.0286,17.0971,16.6028,16.9503,132600.0],["2007-12-21",17.0726,17.4102,16.8769,17.3075,284700.0],["2007-12-24",17.2439,17.4787,17.2439,17.3907,40500.0],["2007-12-26",17.2047,17.4396,17.2047,17.3466,82900.0],["2007-12-27",17.2439,17.3466,16.8866,16.9307,99900.0],["2007-12-28",17.0775,17.1215,16.7741,16.8035,54200.0],["2007-12-31",16.8035,17.0481,16.5637,16.7545,106000.0],["2008-01-02",16.8181,16.9111,16.4609,16.7105,114700.0],["2008-01-03",16.8132,16.9209,16.5539,16.5539,90300.0],["2008-01-04",16.3435,16.5294,16.1135,16.182,117700.0],["2008-01-07",16.2897,16.8426,16.2897,16.6273,80400.0],["2008-01-08",16.5979,16.9307,16.505,16.6175,124500.0],["2008-01-09",16.5343,17.0139,16.4854,17.0139,97900.0],["2008-01-10",16.8671,17.2928,16.7496,17.1264,111200.0],["2008-01-11",17.0873,17.2341,16.9454,17.0775,143900.0],["2008-01-14",17.1509,17.1558,16.872,17.0041,111200.0],["2008-01-15",16.8035,17.0873,16.6616,16.8867,81500.0],["2008-01-16",16.8671,17.2047,16.7496,16.7692,101600.0],["2008-01-17",16.823,16.9454,16.4952,16.4952,105700.0],["2008-01-18",16.5637,16.5637,15.8346,16.1184,165900.0],["2008-01-22",15.6633,16.3484,15.6633,15.908,155000.0],["2008-01-23",15.7563,16.872,15.5899,16.7594,199400.0],["2008-01-24",16.8769,16.8818,16.138,16.275,174700.0],["2008-01-25",16.3924,16.5637,16.275,16.4609,114100.0],["2008-01-28",16.4609,16.7252,16.2407,16.4561,134600.0],["2008-01-29",16.5245,16.8181,16.1869,16.2309,200100.0],["2008-01-30",16.2505,16.549,16.0841,16.089,177000.0],["2008-01-31",15.9618,16.7937,15.9031,16.5245,243400.0],["2008-02-01",16.4805,16.9356,16.3092,16.8377,96800.0],["2008-02-04",16.4316,17.1949,16.4316,17.1215,137500.0],["2008-02-05",16.9013,16.9013,16.6371,16.642,111300.0],["2008-02-06",16.6371,16.6371,16.182,16.2309,188100.0],["2008-02-07",16.2016,16.4463,16.1037,16.4316,116100.0],["2008-02-08",16.4218,16.549,16.1233,16.2309,180600.0],["2008-02-11",16.2114,16.505,16.0303,16.2358,112400.0],["2008-02-12",16.3337,16.6616,16.1869,16.4414,109300.0],["2008-02-13",16.5882,17.0188,16.4756,16.8573,144500.0],["2008-02-14",16.9209,17.0383,16.5931,16.686,117400.0],["2008-02-15",16.6518,16.6518,16.1967,16.4414,128600.0],["2008-02-19",16.6371,16.9992,16.5343,16.735,100400.0],["2008-02-20",16.6518,16.9796,16.5148,16.9454,122400.0],["2008-02-21",17.0383,17.1264,16.7105,16.7986,124900.0],["2008-02-22",16.7545,16.872,16.412,16.6616,148100.0],["2008-02-25",16.6567,17.1264,16.6567,17.0334,158600.0],["2008-02-26",16.9356,17.3515,16.872,17.0579,210600.0],["2008-02-27",16.9209,17.2341,16.9209,17.1656,219600.0],["2008-02-28",17.0775,17.0971,16.8035,17.0237,194800.0],["2008-02-29",16.8622,16.8622,16.6175,16.7105,204200.0],["2008-03-03",16.686,16.9356,16.6224,16.8622,133500.0],["2008-03-04",16.7203,17.3711,16.7203,17.3711,268600.0],["2008-03-05",17.3662,17.3662,16.8915,17.0824,169200.0],["2008-03-06",16.9796,17.0971,16.686,16.7105,167500.0],["2008-03-07",16.6289,16.901,16.5348,16.7971,133600.0],["2008-03-10",16.8713,16.99,16.7773,16.8268,140900.0],["2008-03-11",16.9653,17.5491,16.9059,17.4205,185600.0],["2008-03-12",17.4452,17.6431,17.3265,17.3265,187600.0],["2008-03-13",17.089,17.564,16.9504,17.559,169600.0],["2008-03-14",17.6481,17.6481,17.0741,17.4155,212000.0],["2008-03-17",17.3166,17.6777,17.272,17.4798,260800.0],["2008-03-18",17.6877,18.034,17.4304,17.7025,234300.0],["2008-03-19",17.8113,17.935,17.5046,17.5046,144100.0],["2008-03-20",17.7371,17.8014,17.4699,17.6728,364300.0],["2008-03-24",17.8757,17.8757,17.5887,17.7124,130900.0],["2008-03-25",17.6777,17.841,17.4601,17.5343,80500.0],["2008-03-26",17.4749,17.8064,17.4353,17.7816,104000.0],["2008-03-27",17.8608,17.9598,17.5788,17.5837,182400.0],["2008-03-28",17.6382,17.8311,17.4551,17.5194,91900.0],["2008-03-31",17.5788,17.8806,17.4155,17.6283,119900.0],["2008-04-01",17.7767,17.841,17.6728,17.7619,167300.0],["2008-04-02",17.8262,18.3754,17.7173,18.2071,115600.0],["2008-04-03",18.0785,18.0983,17.8509,17.9053,138400.0],["2008-04-04",17.8855,18.0092,17.4947,17.6827,193800.0],["2008-04-07",17.8262,17.8756,17.7074,17.7569,144700.0],["2008-04-08",17.6332,18.0488,17.6085,18.0191,225300.0],["2008-04-09",18.0389,18.1329,17.7965,17.8311,196700.0],["2008-04-10",17.8113,18.1428,17.7124,18.0884,147200.0],["2008-04-11",17.94,18.1774,17.8905,17.9894,165100.0],["2008-04-14",17.9697,18.2813,17.9697,18.1032,147200.0],["2008-04-15",18.2022,18.499,18.1032,18.1082,195400.0],["2008-04-16",18.2566,18.4001,18.1329,18.3061,399300.0],["2008-04-17",18.2368,18.4644,18.1577,18.2962,100900.0],["2008-04-18",18.41,18.4496,18.2813,18.3061,132100.0],["2008-04-21",18.1824,18.2121,17.9894,18.034,159100.0],["2008-04-22",17.9795,18.0587,17.7915,18.0389,259700.0],["2008-04-23",18.1379,18.2368,17.94,18.029,198800.0],["2008-04-24",18.0983,18.1478,17.9053,18.0587,210000.0],["2008-04-25",18.0587,18.7613,17.935,18.0043,277500.0],["2008-04-28",17.9499,18.2071,17.8855,18.029,288700.0],["2008-04-29",18.0587,18.7613,18.0587,18.7019,375200.0],["2008-04-30",18.7959,18.9394,18.598,18.7118,267300.0],["2008-05-01",18.5683,19.0482,18.5436,18.9394,207800.0],["2008-05-02",18.9394,19.2362,18.8602,18.9146,185000.0],["2008-05-05",19.0581,19.1769,18.9047,19.0631,236500.0],["2008-05-06",18.9691,19.2115,18.9097,18.9839,153000.0],["2008-05-07",19.0433,19.637,19.0433,19.3946,221100.0],["2008-05-08",19.3946,19.7458,19.3946,19.7409,164300.0],["2008-05-09",19.6172,19.7854,19.5875,19.6815,127300.0],["2008-05-12",19.7706,20.1911,19.6815,20.0823,104700.0],["2008-05-13",20.1466,20.1763,19.8497,19.9734,127200.0],["2008-05-14",19.9932,20.5671,19.9932,20.4039,173600.0],["2008-05-15",20.3346,20.3692,19.7508,19.7854,127400.0],["2008-05-16",19.8844,19.9932,19.6914,19.731,121000.0],["2008-05-19",19.6914,19.7656,19.2907,19.538,215500.0],["2008-05-20",19.4886,19.9883,19.4688,19.7063,116300.0],["2008-05-21",19.7854,20.1713,19.7755,19.9685,149800.0],["2008-05-22",19.9635,20.2851,19.9091,20.2851,142400.0],["2008-05-23",20.1515,20.2653,19.7904,19.9734,191100.0],["2008-05-27",19.9388,20.2703,19.8844,20.1812,92500.0],["2008-05-28",20.2554,20.2554,19.9784,20.0476,149500.0],["2008-05-29",19.9883,20.2703,19.9784,20.0872,182800.0],["2008-05-30",20.1318,20.1318,19.7755,19.7904,141000.0],["2008-06-02",19.7409,19.9784,19.6419,19.8497,160800.0],["2008-06-03",19.9586,19.9833,19.6568,19.6716,160900.0],["2008-06-04",19.5925,20.0278,19.5331,19.9091,101400.0],["2008-06-05",19.9091,20.3099,19.8992,20.3099,166500.0],["2008-06-06",20.1416,20.2752,19.7508,19.7755,129800.0],["2008-06-09",19.8779,20.737,19.6631,20.0277,297800.0],["2008-06-10",19.843,20.0627,19.6931,19.7231,183800.0],["2008-06-11",19.6482,19.8679,19.5433,19.5483,142800.0],["2008-06-12",19.6881,19.9229,19.6881,19.7281,143900.0],["2008-06-13",19.778,20.0078,19.5832,19.763,122800.0],["2008-06-16",19.7281,20.0128,19.7281,20.0128,101900.0],["2008-06-17",20.0078,20.0727,19.8929,19.9279,64500.0],["2008-06-18",19.8679,20.3873,19.8679,20.2375,126600.0],["2008-06-19",20.2275,20.5372,20.1576,20.4972,129100.0],["2008-06-20",20.4373,20.5671,20.1476,20.2575,353100.0],["2008-06-23",20.3424,20.5721,20.1776,20.3624,138300.0],["2008-06-24",20.2125,20.2325,19.843,19.8729,203400.0],["2008-06-25",19.9928,20.5122,19.9129,20.5022,139500.0],["2008-06-26",20.2974,20.9567,20.2974,20.5172,494600.0],["2008-06-27",20.4523,20.8019,20.3074,20.3074,224300.0],["2008-06-30",20.3524,20.5022,20.1626,20.1626,140600.0],["2008-07-01",19.9678,20.5971,19.9329,20.3374,136600.0],["2008-07-02",20.3624,20.5122,20.1776,20.3424,131700.0],["2008-07-03",20.3274,20.4423,20.0577,20.0727,58500.0],["2008-07-07",20.1076,20.2675,19.4933,19.5732,114900.0],["2008-07-08",19.6382,19.8679,19.3185,19.758,170100.0],["2008-07-09",19.803,19.9528,19.6232,19.6681,98200.0],["2008-07-10",19.6182,19.8929,19.4634,19.788,129500.0],["2008-07-11",19.6282,20.0827,19.4334,20.0377,137400.0],["2008-07-14",20.0777,20.2875,19.8729,20.1027,169200.0],["2008-07-15",19.9528,20.1976,19.8679,19.8679,153000.0],["2008-07-16",19.9079,19.9778,19.3885,19.6182,121900.0],["2008-07-17",19.5683,19.6282,18.869,19.2037,113600.0],["2008-07-18",19.3036,19.6182,19.0289,19.0388,96100.0],["2008-07-21",19.0788,19.4833,19.0388,19.4034,117500.0],["2008-07-22",19.2786,19.8629,19.2786,19.788,189300.0],["2008-07-23",19.758,19.8429,19.4983,19.6781,94500.0],["2008-07-24",19.758,20.5072,19.6482,20.2475,194600.0],["2008-07-25",20.3474,20.9217,20.2625,20.4573,134600.0],["2008-07-28",20.5072,20.6021,19.823,20.2325,196100.0],["2008-07-29",20.3474,20.677,20.2525,20.6221,183000.0],["2008-07-30",20.7619,21.2714,20.712,21.1115,96500.0],["2008-07-31",20.9917,21.2813,20.8169,21.1815,96200.0],["2008-08-01",21.5311,21.8307,20.8768,21.1565,149800.0],["2008-08-04",21.1265,21.636,20.9917,21.3163,123800.0],["2008-08-05",21.4612,21.9406,21.2414,21.7159,112200.0],["2008-08-06",21.7059,22.1354,21.6509,21.9007,155600.0],["2008-08-07",21.7658,21.8907,21.1765,21.2514,150500.0],["2008-08-08",21.3213,22.2253,21.1665,22.1154,261500.0],["2008-08-11",22.0755,22.8196,21.9306,22.6798,174100.0],["2008-08-12",22.6748,22.7098,22.2553,22.6348,179700.0],["2008-08-13",22.5749,23.0943,22.5449,22.9545,172600.0],["2008-08-14",22.7997,23.0294,22.6299,22.7397,159200.0],["2008-08-15",22.8246,23.1193,22.5799,22.8147,162800.0],["2008-08-18",22.8346,23.374,22.7397,23.2791,188000.0],["2008-08-19",23.2991,23.5938,23.1942,23.5238,132000.0],["2008-08-20",23.6587,23.9634,23.5538,23.7436,220200.0],["2008-08-21",23.6387,23.9434,23.1093,23.2042,224800.0],["2008-08-22",23.3241,23.4789,22.9495,23.1942,195000.0],["2008-08-25",23.1493,23.434,22.6648,22.9645,165600.0],["2008-08-26",22.9695,23.4639,22.8946,22.9745,168700.0],["2008-08-27",23.0644,23.399,22.9345,23.2741,206000.0],["2008-08-28",23.2991,23.4739,23.0843,23.389,135500.0],["2008-08-29",23.1343,23.2392,22.0855,22.4401,297600.0],["2008-09-02",22.2952,22.5649,21.8857,22.3152,293000.0],["2008-09-03",22.2403,22.2403,21.566,21.9107,381300.0],["2008-09-04",21.8507,21.9556,21.1315,21.5361,239300.0],["2008-09-05",21.5111,21.7508,21.1565,21.5411,299100.0],["2008-09-08",21.7608,22.46,21.7608,22.2752,242900.0],["2008-09-09",22.1619,22.6203,22.1065,22.1518,257400.0],["2008-09-10",22.2425,22.9174,22.2324,22.6354,262100.0],["2008-09-11",22.3987,22.8973,22.3332,22.852,168900.0],["2008-09-12",22.852,23.1491,22.726,22.9326,110500.0],["2008-09-15",22.4289,22.8671,22.2224,22.4541,122200.0],["2008-09-16",22.2778,22.7915,21.4467,22.7915,204800.0],["2008-09-17",22.5145,22.7915,21.4165,21.6582,317600.0],["2008-09-18",22.0914,23.5118,21.7136,23.1642,344100.0],["2008-09-19",24.1313,25.1135,23.4715,24.7911,447900.0],["2008-09-22",24.9372,25.5164,23.9097,24.2018,154800.0],["2008-09-23",24.1615,24.494,23.9298,24.2522,126400.0],["2008-09-24",24.3277,24.4537,24.0003,24.222,97500.0],["2008-09-25",24.2824,25.6272,24.2421,25.2998,118400.0],["2008-09-26",24.8717,24.8919,24.2522,24.7005,166400.0],["2008-09-29",24.3429,24.5544,22.6303,22.6303,173500.0],["2008-09-30",22.9275,24.9322,22.4792,24.4234,232400.0],["2008-10-01",24.1716,25.9143,24.1011,25.5718,250200.0],["2008-10-02",25.4459,26.2619,25.2747,25.2747,256900.0],["2008-10-03",25.5164,25.9899,24.8062,24.8214,237600.0],["2008-10-06",24.3277,25.1437,22.8822,25.0027,307900.0],["2008-10-07",25.3049,25.3049,23.406,23.4866,215700.0],["2008-10-08",22.8923,24.1766,22.3785,22.988,346700.0],["2008-10-09",23.4614,23.4614,19.3917,19.4874,403600.0],["2008-10-10",18.8981,20.4444,16.8985,20.0465,635500.0],["2008-10-13",20.6458,21.7136,20.3789,21.7136,144900.0],["2008-10-14",22.4591,22.4742,20.7768,21.5877,170300.0],["2008-10-15",21.2553,21.5071,20.3739,21.0589,209300.0],["2008-10-16",21.0589,24.2119,20.6509,24.0054,367800.0],["2008-10-17",23.1793,23.9198,22.3684,22.4843,340500.0],["2008-10-20",23.3305,24.5443,22.6253,24.4587,229700.0],["2008-10-21",24.3378,24.7206,23.6478,23.8341,228900.0],["2008-10-22",23.4211,24.3227,22.9376,23.8593,390800.0],["2008-10-23",23.8543,25.2999,23.2902,24.8717,299600.0],["2008-10-24",22.8117,24.9876,21.6683,24.0306,398400.0],["2008-10-27",23.7737,24.1867,22.5497,22.6505,328000.0],["2008-10-28",23.0333,24.4637,22.4339,24.368,219400.0],["2008-10-29",24.504,26.3273,24.0003,25.2747,305000.0],["2008-10-30",26.2468,26.6749,25.2797,26.5742,290600.0],["2008-10-31",25.1588,27.4405,24.5796,26.3525,434900.0],["2008-11-03",26.5137,27.8787,26.3273,27.516,284200.0],["2008-11-04",27.9542,28.1104,25.9848,26.4734,419200.0],["2008-11-05",26.1057,26.413,25.4812,25.6323,241800.0],["2008-11-06",25.6121,25.869,24.6803,24.8264,213700.0],["2008-11-07",24.9926,26.141,24.504,24.9926,253500.0],["2008-11-10",25.7431,26.3425,25.2344,26.272,174500.0],["2008-11-11",25.9899,26.9469,25.7783,26.1813,210500.0],["2008-11-12",25.728,25.9294,25.0883,25.2948,250000.0],["2008-11-13",25.4006,27.37,24.8516,27.37,278900.0],["2008-11-14",26.4734,27.2038,25.1185,25.1185,278300.0],["2008-11-17",25.0127,26.4029,24.635,25.5013,294700.0],["2008-11-18",25.5265,26.3676,24.8113,26.0654,219800.0],["2008-11-19",25.9546,26.6799,25.3603,25.597,227900.0],["2008-11-20",25.4107,26.4986,24.4587,24.5191,193200.0],["2008-11-21",24.64,26.695,24.1363,26.5742,456300.0],["2008-11-24",26.695,27.3448,25.8186,26.9821,252100.0],["2008-11-25",27.4254,27.4254,26.3022,27.0778,232600.0],["2008-11-26",27.0929,27.0929,25.7783,25.9194,288200.0],["2008-11-28",25.5618,26.549,25.2998,26.5339,158400.0],["2008-12-01",25.8891,26.277,24.1112,24.1112,455600.0],["2008-12-02",24.5393,25.2293,24.0356,24.6249,557300.0],["2008-12-03",24.0961,25.184,23.7737,24.4587,378800.0],["2008-12-04",24.4234,24.8818,23.1693,23.8241,291800.0],["2008-12-05",23.3909,25.179,22.3634,25.0984,342000.0],["2008-12-08",25.7683,25.9798,24.2975,24.5796,304400.0],["2008-12-09",24.1658,25.171,23.7952,23.9221,231000.0],["2008-12-10",24.0084,24.8207,23.8612,24.181,231400.0],["2008-12-11",24.0034,24.3486,22.9778,23.3586,238300.0],["2008-12-12",22.8509,24.0135,22.7037,24.0135,183500.0],["2008-12-15",24.247,24.4298,23.0794,23.4703,164200.0],["2008-12-16",23.8104,24.0491,22.856,23.5261,221300.0],["2008-12-17",23.3789,23.7191,22.6834,23.3586,220400.0],["2008-12-18",23.252,23.3637,22.2366,22.8458,306700.0],["2008-12-19",23.1911,23.78,22.1351,22.2366,488500.0],["2008-12-22",22.3737,22.6478,21.8711,22.4194,350900.0],["2008-12-23",22.7088,22.7595,22.1351,22.3229,202200.0],["2008-12-24",22.2721,22.592,22.0234,22.3838,79400.0],["2008-12-26",22.4701,22.79,22.2823,22.7088,230200.0],["2008-12-29",22.7088,22.8814,22.1554,22.7697,441800.0],["2008-12-30",22.8966,23.3535,22.6428,23.3231,326700.0],["2008-12-31",23.4551,23.9221,22.8915,23.78,293800.0],["2009-01-02",23.9627,24.3689,23.5211,23.7647,230900.0],["2009-01-05",23.4094,24.5364,23.4094,24.1557,426100.0],["2009-01-06",24.0846,24.445,23.6023,23.7038,341300.0],["2009-01-07",23.5667,23.5769,22.8052,23.0844,342000.0],["2009-01-08",23.0743,23.4804,22.7748,23.0794,179800.0],["2009-01-09",23.1504,23.1504,22.3889,22.5209,162100.0],["2009-01-12",22.4651,22.8052,22.1198,22.3838,198700.0],["2009-01-13",22.2874,22.7443,22.0589,22.7088,251400.0],["2009-01-14",22.3128,22.5361,21.8152,21.9625,210300.0],["2009-01-15",21.8965,22.1858,21.3025,22.1097,190500.0],["2009-01-16",22.2925,22.8408,21.9269,22.3077,246700.0],["2009-01-20",21.9675,22.1351,21.4294,21.4903,274600.0],["2009-01-21",21.7797,21.9828,20.9319,21.5208,322600.0],["2009-01-22",21.0436,21.6832,20.9065,21.3685,268400.0],["2009-01-23",20.9572,21.3685,20.8608,21.1552,161400.0],["2009-01-26",21.1248,21.6629,21.0639,21.3939,135300.0],["2009-01-27",21.404,21.6985,21.2365,21.4852,89700.0],["2009-01-28",21.7746,21.7746,21.2669,21.5563,143800.0],["2009-01-29",22.1148,24.1201,22.1148,23.6175,462200.0],["2009-01-30",23.714,23.9272,22.922,23.0438,211500.0],["2009-02-02",22.7088,23.2774,22.6428,23.0134,300400.0],["2009-02-03",23.1149,23.3332,22.6377,23.0997,171200.0],["2009-02-04",23.1758,23.6835,22.8864,23.186,159200.0],["2009-02-05",23.0997,23.3434,22.6834,22.856,237800.0],["2009-02-06",22.856,23.5414,22.6174,23.3231,215200.0],["2009-02-09",23.3891,23.785,22.9728,23.5414,199000.0],["2009-02-10",23.3688,23.9627,22.9626,23.1149,250600.0],["2009-02-11",23.1555,23.3231,22.6834,23.1098,212300.0],["2009-02-12",22.8408,23.318,22.6377,23.252,225500.0],["2009-02-13",23.3281,23.6074,22.8205,22.9981,197400.0],["2009-02-17",22.7443,22.7494,22.2772,22.3382,288500.0],["2009-02-18",22.4752,22.4803,21.5766,21.668,273400.0],["2009-02-19",21.9219,22.0335,21.668,21.7239,186600.0],["2009-02-20",21.2568,21.932,21.1451,21.4649,180100.0],["2009-02-23",21.7848,21.7848,20.8303,20.942,171700.0],["2009-02-24",21.2466,21.4954,20.678,20.8557,210700.0],["2009-02-25",20.7745,20.9572,20.4546,20.5308,229000.0],["2009-02-26",20.6222,20.8913,20.3379,20.5257,196500.0],["2009-02-27",20.1703,20.5765,19.8759,20.0942,197500.0],["2009-03-02",19.8911,20.8151,19.7236,20.3379,248200.0],["2009-03-03",20.6069,20.7339,19.2717,19.3428,304500.0],["2009-03-04",19.6017,20.1957,19.4697,19.8657,236900.0],["2009-03-05",19.4951,19.8403,18.891,18.9823,192600.0],["2009-03-06",19.089,19.4951,18.5305,18.9163,149600.0],["2009-03-09",18.8676,19.0215,18.4572,18.5803,161800.0],["2009-03-10",18.9394,19.0472,18.4008,18.6932,222200.0],["2009-03-11",18.9087,18.9959,18.1648,18.329,160600.0],["2009-03-12",18.2726,18.8368,18.0725,18.7599,174300.0],["2009-03-13",18.6829,18.9907,18.6829,18.9087,95800.0],["2009-03-16",18.9959,19.1139,18.6214,18.6727,171500.0],["2009-03-17",18.606,19.1241,18.5137,19.1087,129100.0],["2009-03-18",18.96,19.6884,18.8522,19.4576,192000.0],["2009-03-19",19.7038,19.7141,19.3242,19.5396,142400.0],["2009-03-20",19.5807,20.0321,19.3703,19.4678,232000.0],["2009-03-23",19.7397,19.8526,19.1549,19.7961,160900.0],["2009-03-24",19.5909,19.7243,19.0779,19.1138,153700.0],["2009-03-25",19.2677,19.6474,18.8061,19.3857,131000.0],["2009-03-26",19.355,19.75,19.2216,19.7243,240800.0],["2009-03-27",19.4473,19.9039,19.4063,19.514,148900.0],["2009-03-30",19.1908,19.6628,18.8471,19.6268,285500.0],["2009-03-31",19.7961,20.3655,19.5191,19.9962,236100.0],["2009-04-01",20.0013,20.2937,19.6935,20.1039,156600.0],["2009-04-02",20.4168,20.4681,19.8679,20.0475,218600.0],["2009-04-03",19.7961,20.2065,19.7448,20.0167,137500.0],["2009-04-06",19.7807,20.0475,19.3498,19.4883,184900.0],["2009-04-07",19.2318,19.5653,19.1036,19.2318,148100.0],["2009-04-08",19.3088,19.4729,18.9856,19.3293,127200.0],["2009-04-09",19.5242,19.6114,18.9856,19.1959,146200.0],["2009-04-13",19.0933,19.2524,18.3905,18.7599,158500.0],["2009-04-14",18.5804,18.6163,18.3085,18.4726,153400.0],["2009-04-15",18.4418,18.7855,18.3752,18.5547,177100.0],["2009-04-16",18.683,18.9394,18.4008,18.7291,183500.0],["2009-04-17",18.5803,18.724,18.4983,18.5188,149700.0],["2009-04-20",18.4624,18.4675,18.0981,18.3957,195200.0],["2009-04-21",18.329,18.6214,18.2059,18.4316,175100.0],["2009-04-22",18.2879,18.4367,18.0468,18.1187,241200.0],["2009-04-23",18.2674,18.2674,17.3697,17.5646,255700.0],["2009-04-24",17.6929,17.8109,17.3441,17.6159,168600.0],["2009-04-27",17.4159,17.8622,17.3594,17.7544,221400.0],["2009-04-28",17.6416,18.2213,17.6005,17.9596,188200.0],["2009-04-29",18.0468,18.5034,17.857,18.4367,200100.0],["2009-04-30",18.5547,18.6676,17.7493,17.7904,193700.0],["2009-05-01",17.8314,18.488,17.8314,18.2777,140000.0],["2009-05-04",18.2059,18.2623,17.7698,17.9032,175000.0],["2009-05-05",17.8263,17.8263,17.1132,17.185,249100.0],["2009-05-06",17.3543,17.4723,16.9747,17.1542,194300.0],["2009-05-07",17.303,17.4774,17.0465,17.2466,174600.0],["2009-05-08",17.4056,17.4928,17.0209,17.144,171200.0],["2009-05-11",17.0568,17.1491,16.867,16.9696,198400.0],["2009-05-12",17.0157,17.0876,16.8772,17.026,196300.0],["2009-05-13",16.8824,16.9798,16.4976,16.5746,227800.0],["2009-05-14",16.5848,16.749,16.4566,16.5387,198700.0],["2009-05-15",16.513,16.5643,15.9026,16.0924,219600.0],["2009-05-18",16.2104,16.2822,15.5127,15.7487,325800.0],["2009-05-19",15.7128,15.9744,15.5537,15.8359,222700.0],["2009-05-20",15.882,15.9179,15.3639,15.4152,265500.0],["2009-05-21",15.3383,15.7333,15.2818,15.4665,244300.0],["2009-05-22",15.5486,15.6717,15.2613,15.287,133400.0],["2009-05-26",15.2408,15.9026,15.1895,15.8154,197300.0],["2009-05-27",15.8154,15.8154,15.0972,15.1331,261800.0],["2009-05-28",15.2357,15.4973,15.01,15.4101,213200.0],["2009-05-29",15.4819,15.959,15.2767,15.9436,305900.0],["2009-06-01",16.1283,16.5387,15.9795,16.513,284000.0],["2009-06-02",16.4258,17.067,16.1488,16.9542,319200.0],["2009-06-03",16.7644,17.1389,16.6207,16.9593,303100.0],["2009-06-04",16.985,17.2568,16.9747,17.1389,173500.0],["2009-06-05",17.2363,17.4466,16.9901,17.2004,166400.0],["2009-06-08",17.1491,17.4518,17.1389,17.3389,174100.0],["2009-06-09",17.4661,17.4764,17.1547,17.2274,166200.0],["2009-06-10",17.4142,17.4142,17.1755,17.3311,183600.0],["2009-06-11",17.4193,17.5594,17.3104,17.4193,165700.0],["2009-06-12",17.3519,17.9486,17.2377,17.8137,165500.0],["2009-06-15",17.7047,17.7359,17.1599,17.2066,195500.0],["2009-06-16",17.3519,17.4661,17.1547,17.3675,161400.0],["2009-06-17",17.3519,17.6217,17.2325,17.4245,98600.0],["2009-06-18",17.409,17.7203,17.2274,17.658,96900.0],["2009-06-19",17.7982,17.9175,17.1236,17.3727,207500.0],["2009-06-22",17.2066,17.3623,17.0146,17.2066,247100.0],["2009-06-23",17.3156,17.3882,16.9939,17.0302,118400.0],["2009-06-24",17.1962,17.2222,16.8226,16.8849,170000.0],["2009-06-25",16.8849,17.1391,16.7292,17.1184,99300.0],["2009-06-26",17.0976,17.2896,16.6099,17.2585,240000.0],["2009-06-29",17.2481,17.4297,17.0509,17.1184,186600.0],["2009-06-30",17.108,17.2896,16.9679,17.191,200000.0],["2009-07-01",17.217,17.5958,17.2066,17.5076,163100.0],["2009-07-02",17.3415,17.3415,16.7811,16.8901,177700.0],["2009-07-06",16.8434,17.4505,16.8434,17.2118,195900.0],["2009-07-07",17.2222,17.2222,16.8589,16.8589,112000.0],["2009-07-08",16.8641,17.0146,16.4957,16.6929,156400.0],["2009-07-09",16.7655,16.8122,16.2985,16.3712,95300.0],["2009-07-10",16.2726,16.3919,16.1688,16.366,117100.0],["2009-07-13",16.4386,16.5372,16.2207,16.4542,115900.0],["2009-07-14",16.4023,16.5839,16.257,16.475,72200.0],["2009-07-15",16.5943,16.9835,16.5528,16.8122,145300.0],["2009-07-16",16.7344,16.9679,16.6099,16.8745,94200.0],["2009-07-17",16.8226,17.0146,16.7188,16.9523,108500.0],["2009-07-20",17.0665,17.0665,16.6047,16.7655,96000.0],["2009-07-21",16.9005,16.9316,16.4646,16.7967,192100.0],["2009-07-22",16.7655,17.134,16.6669,16.9575,149500.0],["2009-07-23",16.8797,17.5802,16.8019,17.3259,233100.0],["2009-07-24",17.2792,17.9694,17.1858,17.959,179500.0],["2009-07-27",17.9798,17.9798,17.1962,17.6373,177300.0],["2009-07-28",17.5958,17.9694,17.5958,17.767,179800.0],["2009-07-29",17.6062,17.8397,17.2948,17.6217,256200.0],["2009-07-30",17.7878,17.85,17.2689,17.7411,242900.0],["2009-07-31",17.6217,17.6944,17.2377,17.4193,280900.0],["2009-08-03",17.6217,17.6217,16.5061,16.6462,218100.0],["2009-08-04",16.6047,16.724,16.3608,16.4698,164900.0],["2009-08-05",16.4698,16.5839,16.0443,16.3816,318800.0],["2009-08-06",16.3816,16.4594,16.008,16.1792,193900.0],["2009-08-07",16.3193,16.7707,16.1688,16.6618,210700.0],["2009-08-10",16.6306,16.7967,16.4127,16.7655,131100.0],["2009-08-11",16.7759,17.1703,16.7344,17.1651,144400.0],["2009-08-12",17.1236,17.5283,17.1184,17.2585,114000.0],["2009-08-13",17.2585,17.3208,16.9783,17.1599,137200.0],["2009-08-14",17.1599,17.2481,16.9679,17.2429,127100.0],["2009-08-17",17.0094,17.3415,16.9939,17.2481,213100.0],["2009-08-18",17.2689,17.4401,17.1288,17.4142,156200.0],["2009-08-19",17.2429,17.684,17.2429,17.6477,95800.0],["2009-08-20",17.5802,17.7722,17.4557,17.6788,212100.0],["2009-08-21",17.7359,18.1458,17.7359,18.0472,172700.0],["2009-08-24",18.1199,18.2548,18.0057,18.1354,153800.0],["2009-08-25",18.151,18.2859,17.8552,17.9019,113500.0],["2009-08-26",17.8293,17.9434,17.5543,17.7826,110300.0],["2009-08-27",17.7359,17.7722,17.5283,17.684,116400.0],["2009-08-28",17.7255,17.7307,17.1599,17.2585,160100.0],["2009-08-31",17.2222,17.2585,16.7759,16.8953,149800.0],["2009-09-01",16.75,16.9731,16.6877,16.9212,260300.0],["2009-09-02",16.9108,17.2222,16.7344,16.9212,303600.0],["2009-09-03",16.9939,17.0302,16.7811,16.9783,135700.0],["2009-09-04",16.9783,17.1236,16.8641,17.0665,164700.0],["2009-09-08",17.2222,17.2533,16.9835,17.2377,111500.0],["2009-09-09",17.2614,17.5449,17.0671,17.2771,108900.0],["2009-09-10",17.2246,17.2561,16.9989,17.1459,93400.0],["2009-09-11",17.1196,17.2246,16.9359,16.9674,111200.0],["2009-09-14",16.9254,17.1196,16.8729,17.0671,148600.0],["2009-09-15",17.0619,17.2876,17.0619,17.1931,173100.0],["2009-09-16",17.2719,17.6288,17.1459,17.5081,169200.0],["2009-09-17",17.5344,17.6656,17.3506,17.5659,102500.0],["2009-09-18",17.5711,17.6604,17.4241,17.4346,164900.0],["2009-09-21",17.3611,17.4241,17.2719,17.3506,113600.0],["2009-09-22",17.4241,17.5186,17.1931,17.2876,60600.0],["2009-09-23",17.3401,17.4189,17.0881,17.0881,112100.0],["2009-09-24",17.1144,17.2456,16.8571,16.9936,88200.0],["2009-09-25",16.9831,17.0514,16.8624,16.9306,79600.0],["2009-09-28",16.9936,17.0251,16.8834,16.9779,151500.0],["2009-09-29",16.9569,17.2246,16.8571,17.2194,76600.0],["2009-09-30",17.2614,17.2614,16.8046,16.8834,123300.0],["2009-10-01",16.8676,17.0356,16.7994,16.8361,114900.0],["2009-10-02",16.7626,16.8991,16.5421,16.7469,106500.0],["2009-10-05",16.7206,16.8729,16.6156,16.7206,99900.0],["2009-10-06",16.8204,16.8781,16.6419,16.7784,74000.0],["2009-10-07",16.7626,16.9044,16.6734,16.6891,67100.0],["2009-10-08",16.8204,16.8571,16.5421,16.6629,71900.0],["2009-10-09",16.6576,17.0041,16.6419,16.9411,61100.0],["2009-10-12",17.0304,17.0619,16.8939,16.9884,36800.0],["2009-10-13",16.9884,17.0671,16.9044,17.0671,86400.0],["2009-10-14",17.1144,17.1564,16.9516,17.0934,92900.0],["2009-10-15",17.0514,17.2194,16.8939,17.2194,105600.0],["2009-10-16",17.1774,17.1774,16.9044,16.9306,111500.0],["2009-10-19",16.9254,17.0514,16.7364,16.9936,98800.0],["2009-10-20",16.9726,17.0146,16.7364,17.0041,93600.0],["2009-10-21",16.9359,17.2719,16.7469,16.7679,156300.0],["2009-10-22",16.7994,16.8781,16.6419,16.8466,90800.0],["2009-10-23",16.8414,16.8886,16.4896,16.6209,109800.0],["2009-10-26",16.6156,16.7364,16.1746,16.2271,105700.0],["2009-10-27",16.2219,16.6051,16.2219,16.4424,71400.0],["2009-10-28",16.4529,16.7469,16.3899,16.6051,124800.0],["2009-10-29",16.7574,16.8571,16.4581,16.7154,170600.0],["2009-10-30",16.5789,16.5789,15.8597,16.1221,183900.0],["2009-11-02",16.1379,16.2534,15.9279,15.9804,179300.0],["2009-11-03",15.9437,16.1484,15.8387,16.1169,144400.0],["2009-11-04",16.2429,16.2429,15.9069,15.9279,104100.0],["2009-11-05",15.9699,16.4424,15.9699,16.3951,132200.0],["2009-11-06",16.3374,16.5369,16.2376,16.4319,116800.0],["2009-11-09",16.4424,16.6471,16.4056,16.6471,145200.0],["2009-11-10",16.6629,16.7679,16.5211,16.5789,101800.0],["2009-11-11",16.7311,16.7311,16.4371,16.5841,104800.0],["2009-11-12",16.5526,16.6839,16.3216,16.3531,91200.0],["2009-11-13",16.3794,16.3899,16.0644,16.3846,119600.0],["2009-11-16",16.5001,16.9359,16.4896,16.9149,126100.0],["2009-11-17",16.8676,17.1144,16.8676,17.0619,70800.0],["2009-11-18",17.0566,17.1564,16.8781,17.0304,41400.0],["2009-11-19",16.8729,16.9359,16.5369,16.5894,139700.0],["2009-11-20",16.5684,16.6156,16.4109,16.4844,119600.0],["2009-11-23",16.5894,16.8466,16.4581,16.5736,235000.0],["2009-11-24",16.5264,16.5999,16.4319,16.5001,156200.0],["2009-11-25",16.5001,16.8046,16.4319,16.7259,81700.0],["2009-11-27",16.4634,16.7049,16.4371,16.5369,50500.0],["2009-11-30",16.4896,16.5369,16.3584,16.4371,160700.0],["2009-12-01",16.5526,16.7731,16.4844,16.7101,81400.0],["2009-12-02",16.7626,17.0566,16.7364,17.0566,117100.0],["2009-12-03",17.1511,17.2876,16.9359,16.9779,127600.0],["2009-12-04",17.1774,17.2981,16.9831,17.2036,143700.0],["2009-12-07",16.8046,17.2981,16.8046,17.2824,111500.0],["2009-12-08",17.2351,17.4609,17.1039,17.4556,169100.0],["2009-12-09",17.5698,17.8674,17.5379,17.7452,165800.0],["2009-12-10",17.7983,18.0639,17.6548,17.6867,132200.0],["2009-12-11",17.7452,17.9949,17.6708,17.9949,200400.0],["2009-12-14",18.048,18.1171,17.8939,18.0639,116800.0],["2009-12-15",18.0533,18.3508,17.8939,18.0108,144900.0],["2009-12-16",18.1649,18.218,17.8939,18.048,95400.0],["2009-12-17",17.9842,18.0427,17.7505,17.947,118100.0],["2009-12-18",18.0746,18.1011,17.5751,18.0905,411300.0],["2009-12-21",18.1171,18.3561,18.0055,18.2286,174200.0],["2009-12-22",18.2924,18.3615,18.0746,18.1808,116300.0],["2009-12-23",18.2658,18.4093,18.1861,18.319,90400.0],["2009-12-24",18.319,18.3827,18.2074,18.2286,20200.0],["2009-12-28",18.2127,18.3083,18.0905,18.2871,50000.0],["2009-12-29",18.4996,18.5527,18.3296,18.3721,73500.0],["2009-12-30",18.2924,18.4836,18.2233,18.4518,66200.0],["2009-12-31",18.4358,18.4943,17.9364,17.9417,92300.0],["2010-01-04",18.0321,18.3296,17.8461,18.2924,119500.0],["2010-01-05",18.3243,18.3243,17.5911,17.7133,214800.0],["2010-01-06",17.7239,17.8833,17.2776,17.4901,312100.0],["2010-01-07",17.4423,17.5858,17.3573,17.5645,75500.0],["2010-01-08",17.522,17.5911,17.4051,17.538,53000.0],["2010-01-11",17.6761,17.6761,17.4848,17.5433,74400.0],["2010-01-12",17.4689,17.6973,17.4317,17.5858,81900.0],["2010-01-13",17.6761,17.7345,17.5008,17.6389,67600.0],["2010-01-14",17.623,17.692,17.5326,17.607,39100.0],["2010-01-15",17.6389,17.6761,17.1767,17.4476,95000.0],["2010-01-19",17.4158,17.7505,17.3679,17.7505,132200.0],["2010-01-20",17.6708,17.7027,17.3679,17.5008,132400.0],["2010-01-21",17.5486,17.5911,17.1395,17.1501,83100.0],["2010-01-22",17.1342,17.2564,17.0492,17.0704,83800.0],["2010-01-25",17.2192,17.2564,17.0013,17.1979,65100.0],["2010-01-26",17.182,17.182,17.0013,17.0013,58600.0],["2010-01-27",17.0014,17.2351,17.0014,17.1714,75300.0],["2010-01-28",17.2723,17.2883,16.996,17.1714,134000.0],["2010-01-29",17.2404,17.4423,17.1342,17.1395,104700.0],["2010-02-01",17.1714,17.2457,17.0279,17.1076,80600.0],["2010-02-02",17.1076,17.1554,17.0013,17.012,113700.0],["2010-02-03",17.012,17.0864,16.842,16.9482,124400.0],["2010-02-04",16.9057,16.9217,16.6082,16.6294,95300.0],["2010-02-05",16.6294,16.8207,16.4701,16.7304,155400.0],["2010-02-08",16.7145,16.8313,16.5444,16.5551,95800.0],["2010-02-09",16.7251,16.8101,16.5179,16.6241,52500.0],["2010-02-10",16.6082,16.6082,16.3691,16.5976,77700.0],["2010-02-11",16.5869,16.6294,16.3744,16.5976,110100.0],["2010-02-12",16.5763,16.7357,16.486,16.6879,88100.0],["2010-02-16",16.741,16.9907,16.6932,16.9642,114900.0],["2010-02-17",16.9695,17.1979,16.9163,17.1873,86300.0],["2010-02-18",17.1448,17.2882,17.1448,17.2882,75700.0],["2010-02-19",17.2989,17.6123,17.1501,17.5752,104200.0],["2010-02-22",17.5698,17.7186,17.5008,17.5486,69300.0],["2010-02-23",17.5433,17.7558,17.4689,17.7239,96400.0],["2010-02-24",17.7611,17.9205,17.6283,17.7717,116700.0],["2010-02-25",17.6495,17.8355,17.6283,17.7611,101000.0],["2010-02-26",17.7398,17.7611,17.3945,17.4211,139400.0],["2010-03-01",17.4689,17.9683,17.4689,17.8992,200000.0],["2010-03-02",17.8833,17.9842,17.8036,17.963,263400.0],["2010-03-03",17.9577,18.0958,17.8249,17.8567,171500.0],["2010-03-04",17.8461,17.9152,17.7452,17.8939,109400.0],["2010-03-05",17.9099,18.0267,17.7717,17.8355,189500.0],["2010-03-08",17.8674,17.9524,17.8302,17.9258,105500.0],["2010-03-09",17.9446,18.0252,17.8102,18.0145,138400.0],["2010-03-10",17.9231,18.208,17.9016,18.1919,216700.0],["2010-03-11",18.0683,18.1919,18.0575,18.1811,91700.0],["2010-03-12",18.2349,18.2349,18.0199,18.122,96500.0],["2010-03-15",18.0521,18.1596,18.0145,18.0736,37400.0],["2010-03-16",18.0575,18.1435,17.9554,18.0898,47000.0],["2010-03-17",18.1166,18.2779,18.0898,18.2779,66400.0],["2010-03-18",18.2349,18.3854,18.2027,18.3532,48200.0],["2010-03-19",18.6058,18.6166,18.1596,18.6058,227600.0],["2010-03-22",18.4607,18.536,18.3801,18.5198,77100.0],["2010-03-23",18.4284,18.6112,18.4016,18.5843,69200.0],["2010-03-24",18.4822,18.5413,18.337,18.3586,78300.0],["2010-03-25",18.3801,18.3962,18.0683,18.0844,71800.0],["2010-03-26",18.1489,18.2457,17.95,17.9769,74300.0],["2010-03-29",18.0575,18.2027,18.0575,18.1811,57200.0],["2010-03-30",18.2295,18.3102,18.0306,18.2295,49000.0],["2010-03-31",18.2188,18.3478,18.0683,18.1274,87000.0],["2010-04-01",18.1704,18.3586,18.1704,18.3048,66200.0],["2010-04-05",18.294,18.4069,18.1919,18.4069,52800.0],["2010-04-06",18.2457,18.6435,18.2457,18.6381,71100.0],["2010-04-07",18.5682,18.6757,18.493,18.6596,70600.0],["2010-04-08",18.5897,18.6596,18.4016,18.4392,60900.0],["2010-04-09",18.4069,18.6005,18.2134,18.5467,48000.0],["2010-04-12",18.5736,18.5951,18.4338,18.5145,37500.0],["2010-04-13",18.5144,18.5144,18.2779,18.337,44400.0],["2010-04-14",18.3586,18.5037,18.122,18.4714,85600.0],["2010-04-15",18.4177,18.5843,18.4016,18.5575,46500.0],["2010-04-16",18.5682,18.6435,18.4446,18.5198,86200.0],["2010-04-19",18.4661,18.536,18.2779,18.5145,54200.0],["2010-04-20",18.5682,18.5951,18.3962,18.5413,111600.0],["2010-04-21",18.4714,18.7295,18.4607,18.7295,78100.0],["2010-04-22",18.5736,18.7779,18.5736,18.7564,46500.0],["2010-04-23",18.708,19.0037,18.622,18.9768,82000.0],["2010-04-26",18.9015,19.0413,18.6865,18.8316,62300.0],["2010-04-27",18.7187,18.9768,18.536,18.5682,61800.0],["2010-04-28",18.6865,18.8585,18.4876,18.7295,45600.0],["2010-04-29",18.7725,19.0037,18.6435,19.0037,68700.0],["2010-04-30",18.9499,18.9553,18.3209,18.3209,103500.0],["2010-05-03",18.4338,18.8693,18.2779,18.8424,133700.0],["2010-05-04",18.6112,18.8693,18.4768,18.8316,159600.0],["2010-05-05",18.6704,18.8639,18.5467,18.6811,134800.0],["2010-05-06",18.579,18.7886,17.4554,18.1435,137500.0],["2010-05-07",18.1811,18.3478,17.6704,17.735,161500.0],["2010-05-10",18.0951,18.5306,17.8855,18.4392,153900.0],["2010-05-11",18.2457,18.9284,18.2295,18.8316,126600.0],["2010-05-12",18.8316,19.1703,18.7134,19.0198,127300.0],["2010-05-13",19.0843,19.2241,18.8048,19.1488,93000.0],["2010-05-14",19.0305,19.1058,18.7617,18.966,86700.0],["2010-05-17",19.0305,19.1112,18.7134,19.1004,92000.0],["2010-05-18",19.1649,19.294,18.8531,18.9069,71300.0],["2010-05-19",18.9069,18.9768,18.6757,18.7617,99500.0],["2010-05-20",18.5091,18.5091,18.0468,18.0468,102000.0],["2010-05-21",17.9339,18.0898,17.5737,18.0091,143700.0],["2010-05-24",17.9446,18.1758,17.7995,17.821,94600.0],["2010-05-25",17.6489,17.6489,17.2296,17.5629,124300.0],["2010-05-26",17.6382,17.8371,17.5038,17.5253,107200.0],["2010-05-27",17.8371,17.9607,17.6919,17.8371,125800.0],["2010-05-28",17.7672,18.0414,17.7403,17.7887,121900.0],["2010-06-01",17.6973,17.7618,17.2027,17.2135,153200.0],["2010-06-02",17.2834,17.6274,17.2458,17.6006,175800.0],["2010-06-03",17.7403,18.0898,17.5898,18.0199,108700.0],["2010-06-04",17.778,17.8317,17.536,17.5844,177400.0],["2010-06-07",17.6919,17.8263,17.3586,17.3963,97500.0],["2010-06-08",17.4715,17.493,17.2565,17.3909,105800.0],["2010-06-09",17.7038,17.7038,17.2249,17.312,89600.0],["2010-06-10",17.4099,17.7419,17.3338,17.7419,73500.0],["2010-06-11",17.5841,17.8725,17.5351,17.8725,66200.0],["2010-06-14",18.0848,18.1773,17.8508,17.9542,79800.0],["2010-06-15",17.9923,18.1773,17.9215,18.1501,66100.0],["2010-06-16",18.0032,18.444,17.9106,18.3079,72100.0],["2010-06-17",18.3678,18.4494,18.2535,18.4494,45000.0],["2010-06-18",18.4984,18.6073,18.346,18.5964,155400.0],["2010-06-21",18.7215,18.727,18.3569,18.4603,78000.0],["2010-06-22",18.5365,18.7107,18.112,18.1283,68000.0],["2010-06-23",18.1066,18.1283,17.8671,17.8889,62800.0],["2010-06-24",17.8236,18.1936,17.8127,17.9324,76100.0],["2010-06-25",17.9378,18.3678,17.8671,18.3515,128700.0],["2010-06-28",18.3188,18.7052,18.2535,18.5093,78100.0],["2010-06-29",18.2589,18.2753,18.014,18.112,76500.0],["2010-06-30",18.161,18.3515,18.0032,18.0304,86000.0],["2010-07-01",18.0576,18.1174,17.6984,17.8508,119000.0],["2010-07-02",17.8889,18.0304,17.7474,17.8127,80100.0],["2010-07-06",18.0086,18.2154,17.6875,17.7365,151000.0],["2010-07-07",17.7311,18.0957,17.6875,18.0685,149200.0],["2010-07-08",18.1828,18.4385,18.0957,18.4331,86100.0],["2010-07-09",18.395,18.58,18.3732,18.5746,63800.0],["2010-07-12",18.5692,18.6617,18.3787,18.4004,44700.0],["2010-07-13",18.58,18.7324,18.4168,18.7215,100600.0],["2010-07-14",18.7052,18.7052,18.5202,18.6453,55000.0],["2010-07-15",18.6453,18.6889,18.3678,18.6181,63400.0],["2010-07-16",18.5093,18.6508,18.1719,18.1827,109500.0],["2010-07-19",18.1882,18.444,18.0957,18.3624,55300.0],["2010-07-20",18.1447,18.5909,18.1447,18.58,70100.0],["2010-07-21",18.6181,18.6236,18.1501,18.2209,77900.0],["2010-07-22",18.4168,18.7433,18.3515,18.7215,84100.0],["2010-07-23",18.629,19.0209,18.5637,18.9392,74300.0],["2010-07-26",19.0372,19.2984,18.9284,19.2767,89600.0],["2010-07-27",19.4127,19.5488,19.2603,19.5379,97700.0],["2010-07-28",19.4236,19.4835,19.1406,19.244,67200.0],["2010-07-29",19.3093,19.429,18.6726,18.961,69200.0],["2010-07-30",18.7161,19.0807,18.5093,19.0154,119700.0],["2010-08-02",19.2603,19.3202,19.0481,19.1624,72600.0],["2010-08-03",19.0862,19.5107,19.0372,19.2386,87200.0],["2010-08-04",19.3256,19.4345,19.1733,19.4018,62500.0],["2010-08-05",19.2767,19.3637,19.1079,19.1079,46000.0],["2010-08-06",18.8903,19.0263,18.5909,19.01,74900.0],["2010-08-09",19.0862,19.3148,19.0862,19.2549,48100.0],["2010-08-10",19.146,19.2386,18.9392,19.059,62600.0],["2010-08-11",18.7433,18.8903,18.493,18.5964,102700.0],["2010-08-12",18.4331,18.6181,18.2916,18.5692,88500.0],["2010-08-13",18.4821,18.7107,18.3787,18.4277,66000.0],["2010-08-16",18.3896,18.5583,18.2372,18.395,74400.0],["2010-08-17",18.58,18.6508,18.4005,18.5147,87600.0],["2010-08-18",18.5038,18.5365,18.2589,18.4113,70700.0],["2010-08-19",18.395,18.395,17.9596,17.9596,111600.0],["2010-08-20",17.9379,17.9868,17.7855,17.9651,87900.0],["2010-08-23",18.014,18.1882,17.8617,17.8671,109100.0],["2010-08-24",17.731,18.0521,17.7147,17.9052,63800.0],["2010-08-25",17.7909,18.21,17.7855,18.1882,64600.0],["2010-08-26",18.2317,18.2807,18.0413,18.1338,56000.0],["2010-08-27",18.2154,18.6399,18.0848,18.5855,108300.0],["2010-08-30",18.5147,18.6072,18.0739,18.0793,96800.0],["2010-08-31",18.014,18.2753,17.9705,18.1229,184800.0],["2010-09-01",18.3297,18.7324,18.2426,18.7161,114000.0],["2010-09-02",18.6834,18.7488,18.3896,18.5311,77600.0],["2010-09-03",18.7379,18.7433,18.5147,18.7215,78800.0],["2010-09-07",18.6998,18.727,18.5038,18.5038,97500.0],["2010-09-08",18.6388,18.815,18.4295,18.4515,121400.0],["2010-09-09",18.6167,18.826,18.5396,18.7158,80800.0],["2010-09-10",18.7269,18.8094,18.6277,18.7379,59800.0],["2010-09-13",18.848,18.9636,18.7709,18.8755,87900.0],["2010-09-14",18.8755,18.881,18.7048,18.7984,55600.0],["2010-09-15",18.7048,18.7544,18.5341,18.6718,51600.0],["2010-09-16",18.6112,18.6332,18.3469,18.446,52200.0],["2010-09-17",18.5451,18.5562,18.2753,18.3745,121800.0],["2010-09-20",18.4736,18.848,18.3359,18.8039,91100.0],["2010-09-21",18.7599,18.8865,18.6112,18.6608,60000.0],["2010-09-22",18.6443,18.8645,18.6443,18.6938,53400.0],["2010-09-23",18.6167,18.7599,18.5011,18.5011,73300.0],["2010-09-24",18.6883,18.8535,18.6443,18.837,113800.0],["2010-09-27",18.8645,18.8645,18.7269,18.8315,39200.0],["2010-09-28",18.8315,18.9086,18.5837,18.837,96000.0],["2010-09-29",18.7324,18.9636,18.6718,18.9581,88800.0],["2010-09-30",19.0297,19.0958,18.7764,18.9526,94100.0],["2010-10-01",19.1013,19.272,18.881,19.1839,119800.0],["2010-10-04",19.1729,19.2665,18.9141,18.9636,60600.0],["2010-10-05",19.1618,19.3215,18.9361,19.3105,83000.0],["2010-10-06",19.2389,19.3601,19.2059,19.327,64700.0],["2010-10-07",19.3876,19.4977,19.1729,19.2885,43800.0],["2010-10-08",19.3381,19.4262,19.1068,19.3436,54400.0],["2010-10-11",19.294,19.5143,19.2555,19.2995,51400.0],["2010-10-12",19.294,19.305,19.0077,19.1453,34100.0],["2010-10-13",19.1894,19.4922,19.1068,19.4206,67400.0],["2010-10-14",19.4317,19.5308,19.261,19.4317,50500.0],["2010-10-15",19.4647,19.5969,19.3711,19.4317,98200.0],["2010-10-18",19.4207,19.685,19.3711,19.5803,38800.0],["2010-10-19",19.3546,19.685,19.272,19.3601,70700.0],["2010-10-20",19.4702,19.5858,19.2444,19.4702,42400.0],["2010-10-21",19.5583,19.6189,19.1013,19.3215,76000.0],["2010-10-22",19.316,19.327,19.0517,19.2114,32000.0],["2010-10-25",19.305,19.4702,19.1784,19.2389,37600.0],["2010-10-26",19.1618,19.3821,19.1398,19.1894,40000.0],["2010-10-27",19.1343,19.2499,18.9636,19.1949,67800.0],["2010-10-28",19.2775,19.3325,19.0903,19.0958,53300.0],["2010-10-29",19.1068,19.3821,19.0242,19.3326,64400.0],["2010-11-01",19.3711,19.3986,18.8039,19.0132,70900.0],["2010-11-02",19.1729,19.305,19.0738,19.272,60700.0],["2010-11-03",19.283,19.3546,19.0903,19.2279,49600.0],["2010-11-04",19.4151,19.6684,19.2995,19.6409,96200.0],["2010-11-05",19.6134,19.6849,19.5032,19.6464,53600.0],["2010-11-08",19.5143,19.6574,19.4151,19.5913,39400.0],["2010-11-09",19.5913,19.7235,19.4427,19.5308,37800.0],["2010-11-10",19.5143,19.6794,19.3986,19.6684,67700.0],["2010-11-11",19.4427,19.7235,19.4427,19.6519,26200.0],["2010-11-12",19.3656,19.6189,19.3656,19.5032,46400.0],["2010-11-15",19.6244,19.8226,19.5143,19.6794,34600.0],["2010-11-16",19.5913,19.6409,19.2059,19.3656,78100.0],["2010-11-17",19.3986,19.4317,19.2444,19.305,41100.0],["2010-11-18",19.3601,19.5418,19.3215,19.5032,47100.0],["2010-11-19",19.4482,19.5913,19.3491,19.5638,57000.0],["2010-11-22",19.5418,19.6244,19.3491,19.5693,72600.0],["2010-11-23",19.3656,19.4812,19.272,19.4592,70200.0],["2010-11-24",19.5418,19.7455,19.4096,19.7345,53600.0],["2010-11-26",19.7125,19.7235,19.5693,19.6079,20100.0],["2010-11-29",19.5418,19.6794,19.327,19.6574,73500.0],["2010-11-30",19.4537,19.5363,19.3601,19.4647,130800.0],["2010-12-01",19.7125,19.8611,19.5913,19.7841,85800.0],["2010-12-02",19.7786,19.7951,19.5693,19.7841,64200.0],["2010-12-03",19.6134,19.8446,19.4977,19.8006,109100.0],["2010-12-06",19.8061,19.8336,19.6629,19.729,91300.0],["2010-12-07",19.8611,19.9162,19.729,19.8226,107700.0],["2010-12-08",19.9423,20.0426,19.8254,20.0314,104700.0],["2010-12-09",20.0648,20.2375,19.9646,20.2096,113300.0],["2010-12-10",20.2431,20.3823,20.1484,20.3767,92500.0],["2010-12-13",20.4602,20.4602,20.1762,20.3099,111000.0],["2010-12-14",20.3489,20.4324,20.2876,20.3489,84800.0],["2010-12-15",20.3433,20.4435,20.2375,20.2709,57100.0],["2010-12-16",20.2932,20.5159,20.1874,20.5104,93700.0],["2010-12-17",20.5104,20.5995,20.2319,20.5494,196400.0],["2010-12-20",20.5772,20.605,20.4157,20.477,57800.0],["2010-12-21",20.5271,20.5438,20.4213,20.5159,62900.0],["2010-12-22",20.5438,20.5438,20.3712,20.438,52000.0],["2010-12-23",20.438,20.6162,20.438,20.4603,26400.0],["2010-12-27",20.4101,20.7108,20.4101,20.605,47900.0],["2010-12-28",20.644,20.6663,20.4491,20.6217,29400.0],["2010-12-29",20.6552,20.7665,20.6329,20.6886,18600.0],["2010-12-30",20.7276,21.0617,20.6385,20.7276,61600.0],["2010-12-31",20.7053,20.7331,20.3322,20.3489,66700.0],["2011-01-03",20.477,20.7164,20.3544,20.6496,51400.0],["2011-01-04",20.7387,20.7387,20.3823,20.4714,72400.0],["2011-01-05",20.438,20.5271,20.36,20.5271,59500.0],["2011-01-06",20.5828,20.5828,20.3489,20.4937,58700.0],["2011-01-07",20.5494,20.5661,20.3155,20.4992,36100.0],["2011-01-10",20.4603,20.8055,20.2709,20.6385,98200.0],["2011-01-11",20.6886,20.8891,20.6719,20.8891,68000.0],["2011-01-12",21.0283,21.1341,20.928,21.0673,51800.0],["2011-01-13",21.0339,21.2121,21.0171,21.1954,68000.0],["2011-01-14",21.1619,22.0474,21.1619,22.014,126800.0],["2011-01-18",22.0307,22.0307,21.6242,21.769,89400.0],["2011-01-19",21.691,21.7745,21.3346,21.368,70100.0],["2011-01-20",21.2733,21.5183,21.2733,21.5016,83500.0],["2011-01-21",21.5462,21.5796,21.3012,21.3847,53900.0],["2011-01-24",21.3847,21.769,21.3847,21.73,53700.0],["2011-01-25",21.6019,21.858,21.5406,21.7021,59400.0],["2011-01-26",21.7188,22.2702,21.7188,22.0752,96200.0],["2011-01-27",22.1476,22.1476,21.7634,21.9861,78500.0],["2011-01-28",21.9305,22.014,21.407,21.4849,121200.0],["2011-01-31",21.6242,21.6242,21.1508,21.1619,166700.0],["2011-02-01",21.2789,21.8525,21.2789,21.8135,95900.0],["2011-02-02",21.7133,21.9973,21.7021,21.8525,42900.0],["2011-02-03",21.8915,21.8915,21.613,21.6965,44700.0],["2011-02-04",21.6297,21.7355,21.4794,21.5183,48900.0],["2011-02-07",21.4794,21.7689,21.4794,21.7077,116000.0],["2011-02-08",21.7689,21.7689,21.5183,21.7021,80300.0],["2011-02-09",21.5629,21.73,21.4794,21.574,69500.0],["2011-02-10",21.4794,21.6353,21.4571,21.6353,43100.0],["2011-02-11",21.5128,21.7634,21.4571,21.7578,69100.0],["2011-02-14",21.7689,21.7689,21.613,21.7244,41800.0],["2011-02-15",21.6854,21.7912,21.6409,21.6464,82700.0],["2011-02-16",21.6353,21.7355,21.4292,21.5183,118800.0],["2011-02-17",21.5462,21.5852,21.4515,21.5016,76900.0],["2011-02-18",21.4849,21.6242,21.4682,21.6242,72700.0],["2011-02-22",21.4738,21.6353,21.4237,21.4738,60900.0],["2011-02-23",21.4682,21.535,21.1786,21.2065,67500.0],["2011-02-24",21.2121,21.2733,21.084,21.2399,81200.0],["2011-02-25",21.2677,21.6019,21.1898,21.5963,51100.0],["2011-02-28",21.6631,21.7912,21.5072,21.6576,84300.0],["2011-03-01",21.6687,21.7244,21.2455,21.329,164900.0],["2011-03-02",21.2566,21.5406,21.2455,21.4125,97300.0],["2011-03-03",21.5239,21.73,21.5016,21.6854,115900.0],["2011-03-04",21.574,21.6854,21.3123,21.5518,100800.0],["2011-03-07",21.5963,21.6186,21.3012,21.3847,94600.0],["2011-03-08",21.3847,21.7021,21.3736,21.6409,84800.0],["2011-03-09",21.6437,21.6718,21.4355,21.5818,71300.0],["2011-03-10",21.306,21.3736,20.9796,21.064,112000.0],["2011-03-11",20.9909,21.0472,20.9177,20.9965,74700.0],["2011-03-14",20.8783,21.0415,20.8277,20.9515,146800.0],["2011-03-15",20.9346,21.0809,20.7489,20.8896,161800.0],["2011-03-16",20.7939,20.9684,20.6251,20.6645,124800.0],["2011-03-17",20.8389,20.9571,20.642,20.6532,72700.0],["2011-03-18",20.7151,20.9627,20.6307,20.7376,125800.0],["2011-03-21",20.8896,21.171,20.8446,21.1091,44300.0],["2011-03-22",21.1034,21.2666,20.9909,21.2047,45900.0],["2011-03-23",21.1878,21.1878,20.8558,21.0359,35400.0],["2011-03-24",21.1034,21.1034,20.974,21.0246,24800.0],["2011-03-25",21.0584,21.351,20.9909,21.0697,57800.0],["2011-03-28",21.1485,21.2666,20.9627,20.9796,32300.0],["2011-03-29",20.9684,21.1991,20.9346,21.0528,32000.0],["2011-03-30",21.1428,21.3454,21.1034,21.2779,50000.0],["2011-03-31",21.2835,21.4974,21.2666,21.4411,69100.0],["2011-04-01",21.5255,21.6606,21.4467,21.6043,50900.0],["2011-04-04",21.5987,21.7506,21.5536,21.7337,78300.0],["2011-04-05",21.6606,21.8575,21.6099,21.6887,49500.0],["2011-04-06",21.7112,21.9363,21.6662,21.79,55000.0],["2011-04-07",21.7562,21.79,21.5536,21.5593,50000.0],["2011-04-08",21.6774,21.6774,21.2779,21.3285,49500.0],["2011-04-11",21.3285,21.3623,21.1091,21.171,51900.0],["2011-04-12",21.0753,21.2441,20.8108,20.8333,56400.0],["2011-04-13",20.8727,20.974,20.4281,20.6588,72200.0],["2011-04-14",20.4844,20.8952,20.4844,20.8446,51000.0],["2011-04-15",20.7714,21.2948,20.7714,21.1766,103600.0],["2011-04-18",20.9065,21.0753,20.7601,20.9233,70600.0],["2011-04-19",20.9684,21.0415,20.6926,20.8108,105900.0],["2011-04-20",21.0809,21.1147,20.9852,21.1147,32300.0],["2011-04-21",21.1878,21.1878,20.9853,21.0809,32700.0],["2011-04-25",21.0922,21.1203,20.8952,20.9852,80800.0],["2011-04-26",20.9346,21.3848,20.929,21.3004,75200.0],["2011-04-27",21.2835,21.4636,21.2329,21.4242,46700.0],["2011-04-28",21.3848,21.458,21.1822,21.458,55000.0],["2011-04-29",21.4692,21.7562,21.2835,21.593,84000.0],["2011-05-02",21.6606,22.0095,21.593,21.7112,159000.0],["2011-05-03",21.6043,21.9251,21.5368,21.7506,77000.0],["2011-05-04",21.7225,21.7225,21.5255,21.5368,96000.0],["2011-05-05",21.4355,21.5255,21.1316,21.2948,115800.0],["2011-05-06",21.4467,21.6549,21.4186,21.4974,65600.0],["2011-05-09",21.4974,21.6099,21.4129,21.5818,72000.0],["2011-05-10",21.6324,21.9194,21.6099,21.9138,73700.0],["2011-05-11",21.79,21.8238,21.3904,21.4636,94300.0],["2011-05-12",21.3792,21.7506,21.3454,21.7,50000.0],["2011-05-13",21.638,21.7225,21.2779,21.4917,65800.0],["2011-05-16",21.4017,21.4636,21.2047,21.2216,74800.0],["2011-05-17",21.171,21.2385,20.9965,21.0415,64300.0],["2011-05-18",21.1316,21.3792,20.9684,21.1203,107700.0],["2011-05-19",21.2103,21.3004,20.9965,21.2216,76600.0],["2011-05-20",21.1259,21.3454,21.0528,21.2104,79000.0],["2011-05-23",20.9177,21.1428,20.9177,20.9965,86000.0],["2011-05-24",21.0246,21.0528,20.7376,20.7939,73900.0],["2011-05-25",20.7995,21.019,20.6814,20.9459,55400.0],["2011-05-26",20.9346,21.0753,20.777,21.0359,45200.0],["2011-05-27",21.1034,21.1034,20.8389,20.8952,73400.0],["2011-05-31",21.064,21.2779,20.9065,21.1653,144200.0],["2011-06-01",21.1428,21.1878,20.7433,20.7433,245700.0],["2011-06-02",20.7939,20.8389,20.6026,20.7433,120400.0],["2011-06-03",20.535,20.7264,20.4844,20.642,124900.0],["2011-06-06",20.6588,20.8333,20.6082,20.6814,110300.0],["2011-06-07",20.7995,20.9627,20.6251,20.642,105700.0],["2011-06-08",20.6334,20.8383,20.5367,20.7359,91800.0],["2011-06-09",20.7985,20.8041,20.5936,20.605,63400.0],["2011-06-10",20.5026,20.7472,20.5026,20.5424,126200.0],["2011-06-13",20.5253,20.6903,20.3887,20.5481,84900.0],["2011-06-14",20.7074,20.7871,20.6107,20.6391,77100.0],["2011-06-15",20.4969,20.6221,20.2465,20.3318,65700.0],["2011-06-16",20.3944,20.6903,20.3432,20.4855,71300.0],["2011-06-17",20.6164,20.7131,20.5082,20.605,148700.0],["2011-06-20",20.5993,21.0204,20.5993,20.9066,105400.0],["2011-06-21",20.9749,21.1,20.9066,21.0374,96100.0],["2011-06-22",20.9976,21.1057,20.935,20.9578,58000.0],["2011-06-23",20.7984,21.1057,20.7245,21.0261,108700.0],["2011-06-24",21.0545,21.2765,21.0545,21.2309,136000.0],["2011-06-27",21.2082,21.4529,21.2082,21.413,69500.0],["2011-06-28",21.4016,21.4699,21.3106,21.3789,86000.0],["2011-06-29",21.5098,21.5098,21.3277,21.4642,84600.0],["2011-06-30",21.4756,21.5553,21.4358,21.5268,118500.0],["2011-07-01",21.5382,21.9024,21.5382,21.8341,122200.0],["2011-07-05",21.8569,22.1528,21.7601,21.8683,163900.0],["2011-07-06",21.8967,22.0674,21.8512,21.9308,112000.0],["2011-07-07",22.0503,22.0731,21.8853,21.9593,92900.0],["2011-07-08",21.726,21.9138,21.6634,21.817,86500.0],["2011-07-11",21.6008,21.7544,21.487,21.6065,64200.0],["2011-07-12",21.561,21.7146,21.5098,21.6463,74600.0],["2011-07-13",21.6918,21.9252,21.6691,21.7772,61100.0],["2011-07-14",21.817,21.8455,21.4813,21.5325,60200.0],["2011-07-15",21.5268,21.6236,21.4813,21.5837,60300.0],["2011-07-18",21.4984,21.5098,21.2537,21.3049,72500.0],["2011-07-19",21.4528,21.6236,21.3504,21.6236,88700.0],["2011-07-20",21.5837,21.6577,21.5211,21.5723,43300.0],["2011-07-21",21.6236,21.8739,21.6236,21.8113,55000.0],["2011-07-22",21.8683,21.8683,21.6293,21.6975,52600.0],["2011-07-25",21.6179,21.7829,21.413,21.4529,112200.0],["2011-07-26",21.4529,21.4756,21.157,21.2139,84900.0],["2011-07-27",21.2139,21.2537,20.9919,21.009,114200.0],["2011-07-28",20.9123,20.9976,20.8212,20.8724,96600.0],["2011-07-29",20.7245,21.3561,20.6903,21.1968,136100.0],["2011-08-01",21.3504,21.561,21.2309,21.3846,108900.0],["2011-08-02",21.2821,21.5098,20.9464,20.9805,114200.0],["2011-08-03",21.0261,21.2082,20.8554,21.1171,160100.0],["2011-08-04",20.9066,21.3106,20.605,20.605,162400.0],["2011-08-05",20.8098,20.8269,20.127,20.5367,175700.0],["2011-08-08",20.218,20.5651,19.0686,19.0743,243800.0],["2011-08-09",19.3076,20.7359,18.7215,20.7188,242200.0],["2011-08-10",20.5595,20.8269,19.6888,19.8026,177700.0],["2011-08-11",19.9335,21.0261,19.8538,20.7871,212900.0],["2011-08-12",20.8667,20.8838,20.457,20.6277,110700.0],["2011-08-15",20.8383,21.2252,20.7131,21.2195,69300.0],["2011-08-16",21.0261,21.3049,20.8098,21.2139,110800.0],["2011-08-17",21.2708,21.5837,21.1797,21.248,106300.0],["2011-08-18",21.0147,21.0887,20.3944,20.679,138600.0],["2011-08-19",20.4741,20.844,20.3148,20.44,105600.0],["2011-08-22",20.8269,20.8781,20.3318,20.4172,120600.0],["2011-08-23",20.5424,21.339,20.4286,21.339,176700.0],["2011-08-24",21.2423,21.8967,21.2423,21.8,143000.0],["2011-08-25",21.8398,21.9081,21.2651,21.4415,86200.0],["2011-08-26",21.3903,21.7601,20.9862,21.7146,95800.0],["2011-08-29",21.7658,22.517,21.7658,22.3121,244000.0],["2011-08-30",22.2837,22.517,22.0276,22.4601,244800.0],["2011-08-31",22.4714,22.6478,22.3804,22.5909,169300.0],["2011-09-01",22.5056,22.9324,22.4885,22.6137,213100.0],["2011-09-02",22.1926,22.5966,22.1471,22.204,114000.0],["2011-09-06",21.7601,22.2211,21.6236,22.1585,107700.0],["2011-09-07",22.4714,22.6251,22.3349,22.5511,183800.0],["2011-09-08",22.5022,22.554,22.117,22.163,203600.0],["2011-09-09",22.0308,22.0998,21.4271,21.4961,254300.0],["2011-09-12",21.3179,21.6226,21.3179,21.6111,130300.0],["2011-09-13",21.7203,21.7376,21.3696,21.5421,232700.0],["2011-09-14",21.7203,22.0136,21.4731,21.8526,140800.0],["2011-09-15",22.0193,22.0308,21.7376,21.9848,59400.0],["2011-09-16",22.1113,22.324,21.9848,22.0595,123200.0],["2011-09-19",21.8123,22.1055,21.7721,21.9618,82900.0],["2011-09-20",21.9561,22.462,21.9388,21.9676,125400.0],["2011-09-21",22.0136,22.186,21.8238,21.8468,174900.0],["2011-09-22",21.3869,21.9273,21.3869,21.7548,201200.0],["2011-09-23",21.7261,22.1113,21.7088,22.0998,140200.0],["2011-09-26",22.1918,22.2435,21.7318,22.071,149300.0],["2011-09-27",22.3585,22.6345,22.1113,22.4217,196300.0],["2011-09-28",22.347,22.462,21.7088,21.7663,128400.0],["2011-09-29",22.0768,22.3757,21.8698,22.3757,182800.0],["2011-09-30",22.0998,22.692,22.071,22.278,143500.0],["2011-10-03",22.2148,22.577,21.4674,21.4846,179700.0],["2011-10-04",21.4041,22.531,21.4041,22.4562,281400.0],["2011-10-05",22.439,22.5367,22.0308,22.462,132500.0],["2011-10-06",22.485,22.7092,22.301,22.7035,146000.0],["2011-10-07",22.715,22.8472,22.209,22.3068,109800.0],["2011-10-10",22.5942,22.7897,22.439,22.7839,96200.0],["2011-10-11",22.5942,22.8242,22.4677,22.7322,79100.0],["2011-10-12",22.8759,22.8817,22.6287,22.669,120300.0],["2011-10-13",22.623,22.9047,22.462,22.8817,55900.0],["2011-10-14",23.0369,23.0944,22.669,23.0369,68600.0],["2011-10-17",22.8874,23.0656,22.6632,22.7379,116500.0],["2011-10-18",22.7494,23.0829,22.4562,22.9449,149800.0],["2011-10-19",22.9737,23.3129,22.669,22.7379,129400.0],["2011-10-20",22.7149,22.9564,22.6057,22.8529,82700.0],["2011-10-21",23.1174,23.1749,22.8759,23.1519,101400.0],["2011-10-24",23.1691,23.4508,23.0656,23.3876,117400.0],["2011-10-25",23.3416,23.3474,22.8184,22.8644,113500.0],["2011-10-26",23.0829,23.1979,22.9392,23.0599,108100.0],["2011-10-27",24.4684,24.6122,23.3359,24.1235,175200.0],["2011-10-28",23.8073,24.0947,23.6578,23.6578,118700.0],["2011-10-31",23.4796,23.6521,23.0427,23.0656,123800.0],["2011-11-01",22.5942,22.715,22.2263,22.347,228800.0],["2011-11-02",22.6345,23.0139,22.5712,22.6632,146300.0],["2011-11-03",22.8184,23.1806,22.7092,23.0197,138800.0],["2011-11-04",22.8414,23.0657,22.692,22.9564,86500.0],["2011-11-07",23.0427,23.2669,22.7092,23.0714,97300.0],["2011-11-08",23.1404,23.1979,22.7552,23.0944,152900.0],["2011-11-09",22.7264,22.9967,22.5827,22.5942,131300.0],["2011-11-10",22.8759,23.0197,22.715,22.9967,109000.0],["2011-11-11",23.1404,23.2841,23.1002,23.1231,105400.0],["2011-11-14",23.1346,23.2784,22.8932,23.0024,86200.0],["2011-11-15",22.9622,23.3589,22.8759,23.2784,59000.0],["2011-11-16",23.1001,23.3876,22.9564,23.0484,94600.0],["2011-11-17",22.9967,23.2554,22.9449,23.1001,69800.0],["2011-11-18",23.0369,23.4106,23.0082,23.3474,90600.0],["2011-11-21",23.1116,23.3186,22.8702,22.9449,100300.0],["2011-11-22",22.9967,23.0771,22.6172,22.646,116100.0],["2011-11-23",22.5885,22.5885,22.2033,22.2608,116500.0],["2011-11-25",22.2608,22.4562,22.14,22.14,55900.0],["2011-11-28",22.7207,22.7207,22.278,22.4677,122600.0],["2011-11-29",22.4677,22.7092,22.4332,22.5885,135100.0],["2011-11-30",23.2324,23.2324,22.6517,23.0714,257500.0],["2011-12-01",23.0197,23.3589,22.8012,22.8357,171700.0],["2011-12-02",23.0369,23.1404,22.7552,22.8242,89200.0],["2011-12-05",23.0599,23.2784,22.9564,23.2036,105700.0],["2011-12-06",23.2151,23.4681,23.1404,23.3474,91400.0],["2011-12-07",23.3416,23.4049,22.9679,23.0312,243000.0],["2011-12-08",23.0341,23.0399,22.5519,22.5984,144200.0],["2011-12-09",22.7029,23.2316,22.7029,23.1444,136900.0],["2011-12-12",23.0108,23.1328,22.8307,23.0573,80600.0],["2011-12-13",23.1502,23.4407,23.005,23.0689,103600.0],["2011-12-14",23.1154,23.1212,22.7668,22.8307,120100.0],["2011-12-15",23.0108,23.0922,22.8249,22.9585,135100.0],["2011-12-16",23.005,23.0515,22.7784,22.9469,242500.0],["2011-12-19",23.0341,23.1502,22.5286,22.6042,100700.0],["2011-12-20",22.8888,23.371,22.8888,23.3419,130200.0],["2011-12-21",23.249,23.737,23.249,23.6731,118400.0],["2011-12-22",23.7602,23.8357,23.4407,23.5743,69400.0],["2011-12-23",23.6498,23.7021,23.3884,23.644,47400.0],["2011-12-27",23.5918,23.9577,23.5918,23.8764,61600.0],["2011-12-28",23.7893,23.9171,23.5976,23.6382,52900.0],["2011-12-29",23.7079,23.9461,23.6382,23.8706,45700.0],["2011-12-30",23.8532,23.9403,23.5046,23.5104,85800.0],["2012-01-03",23.8822,23.9229,23.4988,23.615,118300.0],["2012-01-04",23.6208,23.8299,23.4523,23.5627,134200.0],["2012-01-05",23.4988,23.7138,23.342,23.6208,85400.0],["2012-01-06",23.5859,23.6382,23.3826,23.3826,88400.0],["2012-01-09",23.3826,23.4698,23.2374,23.2839,93600.0],["2012-01-10",23.4698,23.5279,23.3652,23.522,91300.0],["2012-01-11",23.4117,23.493,23.3013,23.3361,95100.0],["2012-01-12",23.4117,23.4349,23.2432,23.3826,58100.0],["2012-01-13",23.2025,23.3884,23.1851,23.3013,83300.0],["2012-01-17",23.3826,23.5279,23.3536,23.3942,81000.0],["2012-01-18",23.342,23.4756,23.2432,23.4756,51900.0],["2012-01-19",23.493,23.5046,23.3245,23.4,61700.0],["2012-01-20",23.3942,23.586,23.2722,23.5511,75300.0],["2012-01-23",23.6034,23.7138,23.3884,23.5453,36500.0],["2012-01-24",23.371,23.6963,23.3478,23.5976,68400.0],["2012-01-25",23.5279,23.8183,23.4059,23.8009,61200.0],["2012-01-26",23.8183,24.347,23.6615,24.0275,106300.0],["2012-01-27",23.9113,24.3586,23.7486,24.347,104800.0],["2012-01-30",24.2773,24.2773,23.9984,24.1436,76600.0],["2012-01-31",24.2366,24.254,24.0565,24.2017,147900.0],["2012-02-01",24.3179,24.7943,24.2366,24.7652,190900.0],["2012-02-02",24.7188,24.8408,24.5852,24.7478,96600.0],["2012-02-03",24.9221,24.9802,24.7711,24.8931,83500.0],["2012-02-06",24.7652,24.7885,24.5445,24.6258,127000.0],["2012-02-07",24.6607,24.8872,24.6026,24.6607,81300.0],["2012-02-08",24.7594,24.8524,24.5735,24.7536,89900.0],["2012-02-09",24.7304,24.7594,24.5154,24.5154,115800.0],["2012-02-10",24.347,24.5735,24.3179,24.3702,101100.0],["2012-02-13",24.5154,24.591,24.3586,24.4167,111500.0],["2012-02-14",24.3993,24.3993,24.1785,24.3063,102300.0],["2012-02-15",24.3993,24.3993,23.9694,24.1146,99000.0],["2012-02-16",24.103,24.5154,24.103,24.3818,86700.0],["2012-02-17",24.3934,24.5096,24.3295,24.4109,76200.0],["2012-02-21",24.3354,24.5793,24.1901,24.3934,86700.0],["2012-02-22",24.3412,24.4573,24.1843,24.2482,58200.0],["2012-02-23",24.3005,24.5387,24.2715,24.5213,57600.0],["2012-02-24",24.5213,24.5213,24.2598,24.3179,43600.0],["2012-02-27",24.254,24.4225,24.1146,24.3121,94200.0],["2012-02-28",24.3935,24.5619,23.6266,23.9636,256500.0],["2012-02-29",24.0449,24.3005,23.7196,23.8706,205200.0],["2012-03-01",23.8357,24.0855,23.644,23.7021,129000.0],["2012-03-02",23.7021,23.766,23.3478,23.4407,200200.0],["2012-03-05",23.4117,24.0217,23.2955,23.9519,113800.0],["2012-03-06",23.6905,23.9287,23.6324,23.6731,89500.0],["2012-03-07",23.8009,23.8067,23.586,23.6905,102200.0],["2012-03-08",23.8871,23.893,23.5115,23.8284,122200.0],["2012-03-09",23.8108,24.1982,23.7287,24.0339,113500.0],["2012-03-12",23.9986,24.1806,23.981,24.028,79800.0],["2012-03-13",24.1512,24.2451,23.9693,24.2451,158500.0],["2012-03-14",24.1923,24.2041,23.6054,23.67,91000.0],["2012-03-15",23.7228,23.7521,23.353,23.5585,101800.0],["2012-03-16",23.5819,23.6348,23.2826,23.3413,134300.0],["2012-03-19",23.3002,23.5585,23.2415,23.3941,72800.0],["2012-03-20",23.2591,23.4352,23.1183,23.1359,109200.0],["2012-03-21",23.1535,23.2826,22.8894,22.907,113700.0],["2012-03-22",22.8366,22.8366,22.6429,22.7485,96200.0],["2012-03-23",22.772,22.9129,22.6429,22.8894,78600.0],["2012-03-26",23.0244,23.2063,22.9716,23.0479,75800.0],["2012-03-27",22.9774,23.0713,22.9129,22.9129,55300.0],["2012-03-28",22.9187,22.954,22.7251,22.819,51800.0],["2012-03-29",22.7427,22.9481,22.7309,22.9364,108700.0],["2012-03-30",23.0126,23.0655,22.8659,22.9011,118900.0],["2012-04-02",22.8072,23.2591,22.7368,23.2591,115400.0],["2012-04-03",23.2944,23.4411,23.1946,23.3706,117400.0],["2012-04-04",23.1594,23.3472,22.9892,23.0068,55700.0],["2012-04-05",22.9774,23.1065,22.8894,22.8953,99900.0],["2012-04-09",22.6429,22.8072,22.5959,22.6429,51400.0],["2012-04-10",22.7192,22.8131,22.5666,22.6546,129700.0],["2012-04-11",22.8307,22.8307,22.6135,22.7779,102200.0],["2012-04-12",22.7251,22.8953,22.6135,22.7779,96300.0],["2012-04-13",22.7427,22.8542,22.637,22.6605,114200.0],["2012-04-16",22.7133,23.1124,22.684,22.9481,76400.0],["2012-04-17",23.0479,23.2239,22.9657,23.0713,48100.0],["2012-04-18",22.9716,23.0009,22.6898,22.8307,54100.0],["2012-04-19",22.8013,22.8248,22.5959,22.6957,83600.0],["2012-04-20",22.9716,23.1124,22.8366,23.0009,103200.0],["2012-04-23",22.7544,22.8014,22.6253,22.7485,82900.0],["2012-04-24",22.7309,23.177,22.7309,23.177,76600.0],["2012-04-25",23.3589,23.4646,23.2063,23.2943,64400.0],["2012-04-26",23.2181,23.2533,23.0948,23.177,47300.0],["2012-04-27",23.1359,23.265,22.86,23.2063,98000.0],["2012-04-30",23.1241,23.2943,23.0068,23.1124,87000.0],["2012-05-01",23.1828,23.7052,23.0948,23.2298,185600.0],["2012-05-02",23.1535,23.1652,22.907,23.1183,120000.0],["2012-05-03",23.0948,23.1594,22.8894,22.9716,127900.0],["2012-05-04",22.9129,23.1124,22.8483,22.8953,123000.0],["2012-05-07",22.8835,23.0948,22.7779,22.9892,131000.0],["2012-05-08",22.8894,23.0655,22.8366,22.9246,119700.0],["2012-05-09",22.7603,22.9833,22.7309,22.86,110000.0],["2012-05-10",22.86,23.0537,22.7368,22.9129,96200.0],["2012-05-11",22.8307,22.9187,22.7133,22.8072,78000.0],["2012-05-14",22.6546,22.8718,22.6077,22.7016,72500.0],["2012-05-15",22.7544,22.8894,22.6898,22.7661,41000.0],["2012-05-16",22.8424,22.9422,22.7485,22.772,37600.0],["2012-05-17",22.7133,22.8894,22.6135,22.6194,98300.0],["2012-05-18",22.5959,22.8483,22.5431,22.6135,106200.0],["2012-05-21",22.5725,22.6077,22.3025,22.5548,110300.0],["2012-05-22",22.4962,22.6077,22.326,22.4375,111000.0],["2012-05-23",22.8894,22.8894,22.1851,22.3436,175000.0],["2012-05-24",22.3083,22.4727,22.1734,22.4727,45800.0],["2012-05-25",22.4785,22.4903,22.3201,22.3964,49900.0],["2012-05-29",22.4492,22.502,22.1851,22.414,67700.0],["2012-05-30",22.2907,22.4903,22.144,22.144,46700.0],["2012-05-31",22.1733,22.4727,22.1264,22.367,89900.0],["2012-06-01",21.9738,22.2731,21.4397,22.0384,128500.0],["2012-06-04",22.0795,22.3553,21.9034,22.0442,166200.0],["2012-06-05",21.9327,22.1029,21.9269,21.9855,119600.0],["2012-06-06",22.0795,22.3964,21.9269,22.3964,101200.0],["2012-06-07",22.5596,22.5714,22.3163,22.3994,88400.0],["2012-06-08",22.3519,22.8028,22.3281,22.791,147500.0],["2012-06-11",22.9393,23.1173,22.8147,22.8918,137400.0],["2012-06-12",22.969,22.9927,22.7316,22.9452,115400.0],["2012-06-13",22.8978,23.1114,22.8325,22.963,82400.0],["2012-06-14",23.0461,23.0995,22.9096,23.0995,114600.0],["2012-06-15",23.1114,23.4377,23.0995,23.3072,165700.0],["2012-06-18",23.1885,23.4911,23.1885,23.3843,100600.0],["2012-06-19",23.4674,23.6513,23.3013,23.414,123900.0],["2012-06-20",23.4377,23.5089,23.1292,23.1885,102200.0],["2012-06-21",23.2419,23.2419,22.8681,22.9037,114300.0],["2012-06-22",23.0283,23.1707,22.9571,23.0639,93300.0],["2012-06-25",22.9037,23.0342,22.8444,22.8978,46200.0],["2012-06-26",22.9037,23.0105,22.7969,22.8325,52400.0],["2012-06-27",22.8444,23.3013,22.8444,23.2597,83500.0],["2012-06-28",23.147,23.2894,22.9452,23.2657,116500.0],["2012-06-29",23.5505,23.6217,23.4081,23.6217,103400.0],["2012-07-02",23.5505,23.7997,23.5267,23.7937,100200.0],["2012-07-03",23.8649,23.9718,23.7759,23.9124,89800.0],["2012-07-05",23.954,24.0014,23.8175,23.8472,39900.0],["2012-07-06",23.7107,23.9065,23.6751,23.7937,61300.0],["2012-07-09",23.7937,23.7937,23.5149,23.7047,92100.0],["2012-07-10",23.7048,24.0192,23.7048,23.9955,72600.0],["2012-07-11",24.043,24.1854,24.0133,24.1676,75200.0],["2012-07-12",24.1082,24.2922,24.0311,24.2388,56700.0],["2012-07-13",24.2388,24.4108,24.215,24.2566,72600.0],["2012-07-16",24.2447,24.3278,24.0786,24.1794,53900.0],["2012-07-17",24.2862,24.3278,24.1438,24.2566,69000.0],["2012-07-18",24.3159,24.3456,24.2269,24.2981,55400.0],["2012-07-19",24.3159,24.3159,24.1794,24.221,61700.0],["2012-07-20",24.132,24.3456,24.0904,24.31,77500.0],["2012-07-23",24.1023,24.3218,24.1023,24.2091,66700.0],["2012-07-24",24.2684,24.2684,23.8709,23.8887,106200.0],["2012-07-25",24.0192,24.0192,23.8056,23.9658,73400.0],["2012-07-26",24.0964,24.2328,24.0489,24.2032,72000.0],["2012-07-27",24.3218,24.577,24.1735,24.5414,105400.0],["2012-07-30",24.6185,24.7253,24.4049,24.577,298200.0],["2012-07-31",24.5889,24.8499,24.5473,24.7906,132900.0],["2012-08-01",24.9211,25.0279,24.6897,24.7669,256800.0],["2012-08-02",24.6957,24.7313,24.393,24.6245,185200.0],["2012-08-03",24.8143,25.0695,24.8143,24.9271,99300.0],["2012-08-06",24.9211,25.0576,24.8262,25.0161,105700.0],["2012-08-07",25.1466,25.1525,24.8618,24.9449,126700.0],["2012-08-08",24.9567,25.2593,24.8618,25.1822,105000.0],["2012-08-09",25.1822,25.2831,25.1347,25.2238,78600.0],["2012-08-10",25.2297,25.3662,25.1466,25.3662,50500.0],["2012-08-13",25.3068,25.4492,25.2534,25.3543,72000.0],["2012-08-14",25.4848,25.5086,25.3187,25.5086,91900.0],["2012-08-15",25.4374,25.6984,25.4374,25.6747,138400.0],["2012-08-16",25.651,25.651,25.378,25.6154,127700.0],["2012-08-17",25.5145,25.6628,25.473,25.6628,84300.0],["2012-08-20",25.645,25.645,25.473,25.5145,156200.0],["2012-08-21",25.5323,25.6035,25.3009,25.3305,134800.0],["2012-08-22",25.2593,25.2949,25.0101,25.0457,68200.0],["2012-08-23",25.1169,25.1169,24.8143,24.844,48300.0],["2012-08-24",24.8499,24.9745,24.8025,24.9389,40300.0],["2012-08-27",24.9211,25.022,24.8262,24.9033,58700.0],["2012-08-28",24.9152,25.0991,24.8203,25.0457,82200.0],["2012-08-29",25.0161,25.1703,25.0161,25.1585,59300.0],["2012-08-30",25.0813,25.117,24.9923,25.0279,63300.0],["2012-08-31",25.111,25.111,24.9508,25.0695,80700.0],["2012-09-04",25.022,25.378,24.9211,25.2771,99200.0],["2012-09-05",25.4018,25.5679,25.1347,25.1941,199800.0],["2012-09-06",25.2771,25.467,25.2771,25.3602,124600.0],["2012-09-07",25.501,25.513,25.2554,25.2913,98500.0],["2012-09-10",25.2254,25.4651,25.2254,25.3572,130200.0],["2012-09-11",25.3812,25.4771,25.1056,25.1775,71100.0],["2012-09-12",25.1535,25.2314,24.8839,25.0636,79700.0],["2012-09-13",25.2074,25.489,25.1056,25.4651,131900.0],["2012-09-14",25.513,25.513,25.0756,25.0816,118700.0],["2012-09-17",25.0456,25.1475,24.8899,24.9498,73500.0],["2012-09-18",24.8299,25.0157,24.7521,24.9977,114100.0],["2012-09-19",25.0457,25.1235,24.9678,25.0217,54200.0],["2012-09-20",24.8839,25.1655,24.8839,25.0936,45300.0],["2012-09-21",25.2793,25.495,25.1895,25.3692,302500.0],["2012-09-24",25.2494,26.0463,25.2494,25.8186,107500.0],["2012-09-25",25.8426,26.0223,25.5909,25.5909,85300.0],["2012-09-26",25.6328,26.0103,25.519,25.6508,63500.0],["2012-09-27",25.6568,25.8725,25.3512,25.7287,125600.0],["2012-09-28",25.6209,25.8246,25.537,25.7647,113900.0],["2012-10-01",25.8006,25.8426,25.6568,25.7766,77100.0],["2012-10-02",25.7946,25.9564,25.7767,25.9264,69700.0],["2012-10-03",26.0043,26.268,25.9264,26.0463,71500.0],["2012-10-04",26.0762,26.25,25.8845,26.0223,69800.0],["2012-10-05",26.0103,26.3878,25.9145,26.0403,90500.0],["2012-10-08",26.0403,26.1062,26.0163,26.0343,23700.0],["2012-10-09",26.1062,26.1062,25.7587,25.7587,62700.0],["2012-10-10",25.8485,25.9444,25.6808,25.8665,52700.0],["2012-10-11",25.9564,25.9983,25.7767,25.8066,46900.0],["2012-10-12",25.8006,25.8965,25.507,25.7107,38400.0],["2012-10-15",25.6149,25.8845,25.4111,25.7527,69200.0],["2012-10-16",25.7647,25.8545,25.6448,25.8426,46600.0],["2012-10-17",25.7647,26.0343,25.7647,26.0163,57400.0],["2012-10-18",25.9624,25.9924,25.8186,25.8246,41800.0],["2012-10-19",25.6868,25.7767,25.5849,25.6508,76100.0],["2012-10-22",25.5849,25.6209,25.2254,25.3752,59800.0],["2012-10-23",25.2254,25.3333,24.9438,25.2194,63000.0],["2012-10-24",25.2194,25.3153,24.9737,25.0996,90400.0],["2012-10-25",25.2194,25.2194,24.8539,25.0816,92200.0],["2012-10-26",25.0397,25.0696,24.7581,24.9797,107400.0],["2012-10-31",24.9078,25.1175,24.6682,24.9498,74400.0],["2012-11-01",24.9797,25.0277,24.5843,24.8419,103900.0],["2012-11-02",24.8299,24.8539,24.1948,24.3506,90500.0],["2012-11-05",24.3985,24.4045,24.099,24.1409,52000.0],["2012-11-06",24.2487,24.4824,24.1409,24.2368,58800.0],["2012-11-07",24.0211,24.1229,23.356,23.5956,87500.0],["2012-11-08",23.7335,23.8293,23.368,23.4578,147800.0],["2012-11-09",23.368,23.6616,23.2961,23.3859,110500.0],["2012-11-12",23.362,23.4099,23.1103,23.2601,57600.0],["2012-11-13",23.2541,23.368,23.1822,23.2361,43200.0],["2012-11-14",23.32,23.344,22.7748,22.8646,71400.0],["2012-11-15",22.9845,23.1403,22.6429,22.9066,94600.0],["2012-11-16",22.8407,23.2481,22.7688,23.2182,74400.0],["2012-11-19",23.1283,23.6016,23.1223,23.4638,153200.0],["2012-11-20",23.5178,23.6556,23.32,23.5357,137500.0],["2012-11-21",23.4878,23.5956,23.0504,23.1283,145900.0],["2012-11-23",23.2361,23.4518,23.1702,23.3739,55300.0],["2012-11-26",23.362,23.9492,23.332,23.9492,126100.0],["2012-11-27",24.039,24.4944,23.8892,23.9012,111000.0],["2012-11-28",23.8473,24.069,23.6376,23.8293,98000.0],["2012-11-29",23.9911,24.1409,23.9132,24.1409,72800.0],["2012-11-30",24.2188,24.4704,24.1529,24.3926,158600.0],["2012-12-03",24.4165,24.5184,23.8653,23.9372,135200.0],["2012-12-04",23.8233,24.1888,23.7994,24.1888,114200.0],["2012-12-05",24.1768,24.5004,24.093,24.4285,63600.0],["2012-12-06",24.3566,24.5244,24.2667,24.3985,195000.0],["2012-12-07",24.3834,24.45,24.1291,24.2017,87300.0],["2012-12-10",24.2199,24.3713,24.0807,24.2441,107100.0],["2012-12-11",24.3107,24.5106,24.2018,24.3289,103100.0],["2012-12-12",24.3531,24.4863,24.1049,24.1533,76200.0],["2012-12-13",24.1594,24.2441,24.0807,24.1594,82400.0],["2012-12-14",24.1594,24.3289,24.0746,24.1351,62600.0],["2012-12-17",24.1594,24.1594,23.4267,23.675,249800.0],["2012-12-18",23.6326,23.8203,23.4752,23.4994,233100.0],["2012-12-19",23.5539,23.7113,23.3298,23.3601,155600.0],["2012-12-20",23.3298,23.4933,23.2148,23.3359,110000.0],["2012-12-21",23.1906,23.3843,23.1058,23.3117,266500.0],["2012-12-24",23.2209,23.2632,22.9605,23.2511,38500.0],["2012-12-26",23.3359,23.3722,22.9242,22.9423,66000.0],["2012-12-27",22.9484,23.0271,22.6153,22.9363,154300.0],["2012-12-28",22.8878,23.13,22.7667,22.8273,98300.0],["2012-12-31",22.7667,23.4207,22.6698,23.3783,144000.0],["2013-01-02",23.6629,23.8566,23.463,23.6144,203900.0],["2013-01-03",23.6931,23.7052,23.1845,23.2269,169500.0],["2013-01-04",23.2451,23.4388,23.2027,23.348,115400.0],["2013-01-07",23.3238,23.3783,22.688,22.8273,145500.0],["2013-01-08",22.7486,23.0029,22.6638,23.0029,114300.0],["2013-01-09",23.0574,23.2269,22.9484,23.1906,83400.0],["2013-01-10",23.3117,23.3419,22.8575,22.9423,245000.0],["2013-01-11",22.9847,23.233,22.8999,23.13,95800.0],["2013-01-14",23.1542,23.4328,23.124,23.4146,142500.0],["2013-01-15",23.3601,23.457,23.2753,23.4146,156900.0],["2013-01-16",23.3904,23.4146,23.2693,23.3419,76300.0],["2013-01-17",23.3359,23.6447,23.3359,23.5478,39000.0],["2013-01-18",23.6205,23.675,23.5599,23.6144,71300.0],["2013-01-22",23.6629,23.9717,23.5902,23.9535,78500.0],["2013-01-23",23.9232,23.9596,23.5963,23.7416,111700.0],["2013-01-24",23.8203,24.1594,23.784,23.9293,117700.0],["2013-01-25",24.0322,24.1291,23.7718,23.8808,147500.0],["2013-01-28",23.9051,24.3229,23.899,24.2926,139800.0],["2013-01-29",24.2441,24.4742,24.1654,24.2139,99400.0],["2013-01-30",24.2078,24.3289,24.008,24.1109,71300.0],["2013-01-31",24.1533,24.335,24.0867,24.1715,144400.0],["2013-02-01",24.2441,24.3289,24.1109,24.2986,126600.0],["2013-02-04",24.2381,24.2926,24.117,24.1715,89300.0],["2013-02-05",24.3107,24.4561,24.1473,24.4137,99300.0],["2013-02-06",24.4197,24.4621,24.2502,24.4439,98200.0],["2013-02-07",24.5045,24.5529,24.2381,24.4682,137300.0],["2013-02-08",24.4621,24.6135,24.3652,24.4803,66400.0],["2013-02-11",24.5287,24.5711,24.3713,24.5651,64600.0],["2013-02-12",24.5166,24.6438,24.4016,24.4984,154600.0],["2013-02-13",24.4379,24.6377,24.4258,24.5529,100200.0],["2013-02-14",24.4318,24.5832,24.3773,24.4258,90900.0],["2013-02-15",24.5651,24.5651,24.4197,24.4863,77600.0],["2013-02-19",24.4621,24.8194,24.4621,24.7951,101300.0],["2013-02-20",24.7891,25.1766,24.6316,24.7588,232500.0],["2013-02-21",24.7043,24.8194,24.4803,24.6195,78300.0],["2013-02-22",24.7043,24.8072,24.5832,24.7285,63300.0],["2013-02-25",24.8254,24.9284,24.4076,24.4258,108600.0],["2013-02-26",24.4318,24.7346,24.4318,24.6256,166900.0],["2013-02-27",24.674,24.7164,24.4803,24.4924,71600.0],["2013-02-28",24.4924,24.8012,24.4258,24.6801,87900.0],["2013-03-01",24.5227,24.9223,24.4197,24.886,112900.0],["2013-03-04",24.8194,25.0737,24.4682,24.886,161900.0],["2013-03-05",24.9041,25.1403,24.886,25.1039,115700.0],["2013-03-06",25.1282,25.3462,25.0373,25.3401,106300.0],["2013-03-07",25.3431,25.4655,24.8171,24.9455,90800.0],["2013-03-08",25.0923,25.282,24.9517,25.2208,149700.0],["2013-03-11",25.2636,25.3126,25.1413,25.1902,52900.0],["2013-03-12",25.1719,25.3187,24.8905,24.9884,55600.0],["2013-03-13",24.9333,25.1352,24.9088,25.0985,81600.0],["2013-03-14",25.2025,25.2514,25.0679,25.2392,77900.0],["2013-03-15",25.1107,25.5267,24.9272,24.9272,418200.0],["2013-03-18",24.8232,25.0495,24.8232,24.9517,97200.0],["2013-03-19",25.0495,25.3554,24.9639,25.1841,233500.0],["2013-03-20",25.2881,25.4349,25.178,25.4043,94100.0],["2013-03-21",25.2392,25.594,25.2392,25.3431,73200.0],["2013-03-22",25.3799,25.6979,25.3799,25.6062,123200.0],["2013-03-25",25.7713,25.9426,25.3309,25.441,177300.0],["2013-03-26",25.5267,25.7714,25.4716,25.7714,65100.0],["2013-03-27",25.7346,25.8142,25.6612,25.7346,92200.0],["2013-03-28",25.8509,26.2362,25.6979,26.12,149100.0],["2013-04-01",26.1628,26.1628,25.5878,25.857,163300.0],["2013-04-02",25.9181,26.2301,25.8509,26.0894,125300.0],["2013-04-03",26.2057,26.2974,25.912,26.0711,145400.0],["2013-04-04",26.1139,26.3035,26.016,26.3035,161400.0],["2013-04-05",25.9671,26.4198,25.9671,26.3892,85600.0],["2013-04-08",26.4381,26.5421,26.2179,26.5054,71100.0],["2013-04-09",26.5115,26.6583,26.3525,26.536,136300.0],["2013-04-10",26.591,26.9703,26.591,26.903,136900.0],["2013-04-11",26.8969,27.2517,26.6277,27.2089,162100.0],["2013-04-12",27.1293,27.2823,26.9336,27.2394,162300.0],["2013-04-15",27.0498,27.2028,26.6155,26.6706,174300.0],["2013-04-16",26.8846,27.0192,26.536,26.8602,144100.0],["2013-04-17",26.7623,26.903,26.6094,26.8541,114800.0],["2013-04-18",26.9581,27.0865,26.6889,27.0621,89500.0],["2013-04-19",27.0315,27.6921,27.0315,27.2945,216100.0],["2013-04-22",27.3924,27.6309,27.1844,27.5086,133200.0],["2013-04-23",27.582,28.0224,27.5086,27.9796,216300.0],["2013-04-24",27.9184,28.3283,27.7655,28.261,240900.0],["2013-04-25",28.3711,28.469,28.1509,28.3099,145500.0],["2013-04-26",28.2243,28.4445,28.0775,28.1142,119500.0],["2013-04-29",28.1387,28.6219,28.1387,28.1937,178300.0],["2013-04-30",28.4506,28.8177,28.1937,28.573,320300.0],["2013-05-01",28.4567,28.524,28.0836,28.1876,191000.0],["2013-05-02",28.1998,28.5363,28.0469,28.1203,195300.0],["2013-05-03",28.3038,28.5424,28.2365,28.3711,244900.0],["2013-05-06",28.3222,28.3772,28.0286,28.1142,147300.0],["2013-05-07",28.2243,28.3711,28.1387,28.3589,102000.0],["2013-05-08",28.3833,28.5668,28.157,28.3833,130700.0],["2013-05-09",28.3956,28.3956,27.6799,27.7105,209600.0],["2013-05-10",27.7594,27.9552,27.686,27.8695,106900.0],["2013-05-13",27.7533,27.9368,27.6432,27.7777,140700.0],["2013-05-14",27.7288,28.4629,27.7288,28.0958,148800.0],["2013-05-15",28.1448,28.469,27.9796,28.2304,132700.0],["2013-05-16",28.2243,28.4935,28.1081,28.261,147700.0],["2013-05-17",28.4445,28.6708,28.3466,28.5669,107500.0],["2013-05-20",28.5791,28.732,28.4445,28.6708,111000.0],["2013-05-21",28.053,28.524,27.7105,28.365,304600.0],["2013-05-22",28.2977,28.4935,27.5637,27.582,428600.0],["2013-05-23",26.5849,27.6248,26.5849,27.5636,4652500.0],["2013-05-24",27.3863,28.1876,27.2823,28.1692,837900.0],["2013-05-28",28.2977,28.4935,28.1142,28.4201,871300.0],["2013-05-29",28.2182,28.5363,28.0958,28.4445,676300.0],["2013-05-30",28.3833,29.0073,28.3344,28.9889,579900.0],["2013-05-31",28.9155,29.2887,28.628,28.9522,1257300.0],["2013-06-03",29.0134,29.5089,28.8177,29.46,451400.0],["2013-06-04",29.4538,29.6679,28.8727,29.0501,409400.0],["2013-06-05",29.0318,29.3131,28.7687,28.7993,254800.0],["2013-06-06",28.8727,29.0623,28.6097,29.0562,347700.0],["2013-06-07",29.0655,29.1396,28.4791,28.6705,266200.0],["2013-06-10",28.5408,28.5408,27.7755,28.4236,667700.0],["2013-06-11",28.1335,28.5655,27.8742,28.2693,308300.0],["2013-06-12",28.3433,28.7013,28.1581,28.1828,278200.0],["2013-06-13",28.1828,28.5347,28.01,28.4297,244100.0],["2013-06-14",28.3618,28.7445,28.3618,28.6458,150200.0],["2013-06-17",28.868,28.9852,28.3927,28.6211,145100.0],["2013-06-18",28.689,29.1272,28.6458,28.942,205200.0],["2013-06-19",28.9482,28.9791,28.4236,28.4606,126100.0],["2013-06-20",28.3186,28.3186,27.3804,27.4792,162400.0],["2013-06-21",27.5101,27.7014,26.7694,27.5594,536900.0],["2013-06-24",27.4175,27.9359,27.0965,27.7693,221000.0],["2013-06-25",27.8804,28.0779,27.8125,27.9668,132500.0],["2013-06-26",28.0779,28.2878,28.0224,28.1643,207200.0],["2013-06-27",28.2693,28.4668,28.0532,28.152,174200.0],["2013-06-28",28.0409,28.5717,27.9236,28.1828,296300.0],["2013-07-01",28.2322,28.3495,27.757,27.8866,187300.0],["2013-07-02",27.9483,28.2692,27.831,28.1458,176100.0],["2013-07-03",28.01,28.1828,27.8804,28.0285,104500.0],["2013-07-05",28.2816,28.3125,27.8248,27.9792,234800.0],["2013-07-08",28.1026,28.3495,27.9051,28.0964,233700.0],["2013-07-09",28.1458,28.3804,28.0841,28.2878,207200.0],["2013-07-10",28.3372,28.4421,28.2384,28.3989,189100.0],["2013-07-11",28.5347,28.8186,28.4915,28.7569,228000.0],["2013-07-12",28.7322,28.8186,28.5655,28.7754,114000.0],["2013-07-15",28.7075,29.1149,28.7013,28.9482,194100.0],["2013-07-16",29.0284,29.0284,28.6766,28.8186,154800.0],["2013-07-17",28.9173,29.0346,28.7137,28.9112,169800.0],["2013-07-18",28.9544,29.2877,28.8062,29.2815,134000.0],["2013-07-19",29.263,29.5284,29.0346,29.0593,197700.0],["2013-07-22",29.1272,29.4297,29.0038,29.2198,271100.0],["2013-07-23",29.2198,29.2877,29.0531,29.226,280600.0],["2013-07-24",29.3185,29.3185,28.8124,28.8927,209600.0],["2013-07-25",28.9235,29.3124,28.9235,29.2939,191000.0],["2013-07-26",29.0717,29.2877,28.8433,29.1149,94500.0],["2013-07-29",29.1087,29.1581,28.8495,28.905,82900.0],["2013-07-30",29.1334,29.1889,28.3619,28.5223,217000.0],["2013-07-31",28.547,28.6211,28.2446,28.3063,177000.0],["2013-08-01",28.4421,28.51,28.1643,28.331,170700.0],["2013-08-02",28.3063,28.3063,28.0224,28.2137,134600.0],["2013-08-05",28.2199,28.3927,27.9483,28.0841,196800.0],["2013-08-06",28.0162,28.0656,27.7816,27.9051,212100.0],["2013-08-07",27.9174,28.2939,27.8989,28.2631,322800.0],["2013-08-08",28.3186,28.3618,28.0964,28.1643,125700.0],["2013-08-09",28.1828,28.2631,27.9298,28.1026,90900.0],["2013-08-12",28.0224,28.5964,28.0224,28.3125,174700.0],["2013-08-13",28.2754,28.368,28.0903,28.1273,138300.0],["2013-08-14",28.0841,28.1458,27.973,28.0779,139400.0],["2013-08-15",27.9606,28.0347,27.5594,27.5656,107200.0],["2013-08-16",27.4668,27.5224,26.9792,27.1891,144900.0],["2013-08-19",27.1459,27.1582,26.8249,26.8496,164600.0],["2013-08-20",27.1459,27.7199,26.9484,27.5286,257300.0],["2013-08-21",27.5224,27.5594,27.2385,27.2385,160500.0],["2013-08-22",27.2508,27.473,27.2261,27.436,119500.0],["2013-08-23",27.4669,27.5224,27.3187,27.4854,104800.0],["2013-08-26",27.5594,27.5594,27.2755,27.3619,95100.0],["2013-08-27",27.1891,27.4113,27.1706,27.3187,154100.0],["2013-08-28",27.3002,27.6026,27.3002,27.5533,197100.0],["2013-08-29",27.5594,27.7323,27.4977,27.6397,169000.0],["2013-08-30",27.578,27.6952,27.4051,27.4854,146800.0],["2013-09-03",27.7014,27.7446,26.936,27.041,179500.0],["2013-09-04",26.9916,27.1706,26.4546,26.6212,233800.0],["2013-09-05",26.6336,26.757,26.5102,26.683,174700.0],["2013-09-06",26.8311,27.078,26.6398,26.7694,260400.0],["2013-09-09",26.972,27.159,26.7289,27.1153,245100.0],["2013-09-10",27.1465,27.4582,27.0281,27.4582,215700.0],["2013-09-11",27.4208,27.4395,27.1029,27.2275,105300.0],["2013-09-12",27.2899,27.4021,26.9657,26.9907,163900.0],["2013-09-13",27.1091,27.2712,26.9159,26.972,123300.0],["2013-09-16",27.2275,27.2338,26.7226,26.8348,116800.0],["2013-09-17",26.8348,26.972,26.7039,26.972,116100.0],["2013-09-18",27.0094,27.7075,26.8722,27.614,128400.0],["2013-09-19",27.5766,27.7387,27.5579,27.6576,97200.0],["2013-09-20",27.7262,27.8135,27.5267,27.6701,186700.0],["2013-09-23",27.5891,28.2436,27.5766,28.2249,112400.0],["2013-09-24",28.2685,28.3807,28.0316,28.1314,134000.0],["2013-09-25",28.1438,28.2934,28.0192,28.0566,75200.0],["2013-09-26",28.0504,28.2187,27.9756,28.1813,97200.0],["2013-09-27",28.0566,28.2062,28.0254,28.0877,98300.0],["2013-09-30",27.9631,28.1376,27.8197,28.0503,246200.0],["2013-10-01",28.1065,28.3309,28.0503,28.2311,116700.0],["2013-10-02",28.1376,28.2062,27.8821,28.0753,220300.0],["2013-10-03",28.1189,28.1189,27.6265,27.8446,177900.0],["2013-10-04",27.8322,28.1999,27.801,27.9381,176600.0],["2013-10-07",27.8322,27.9506,27.6701,27.7698,204400.0],["2013-10-08",27.882,28.0129,27.6826,27.7636,115400.0],["2013-10-09",27.8509,28.2748,27.6639,27.7511,100100.0],["2013-10-10",27.9693,28.281,27.7761,28.1189,104900.0],["2013-10-11",28.0503,28.6238,27.9942,28.5989,100400.0],["2013-10-14",28.4617,28.6176,28.2124,28.6176,78600.0],["2013-10-15",28.4804,28.4929,28.1999,28.3932,154400.0],["2013-10-16",28.549,28.6737,28.3683,28.6114,151300.0],["2013-10-17",28.5802,29.0601,28.3682,29.029,177300.0],["2013-10-18",29.3407,29.4092,29.0913,29.3407,191100.0],["2013-10-21",29.3656,29.4653,29.0976,29.3344,92900.0],["2013-10-22",29.3656,29.777,29.3656,29.5214,130500.0],["2013-10-23",29.3781,29.6586,29.2347,29.297,199100.0],["2013-10-24",29.3469,29.4466,28.9978,29.2846,105300.0],["2013-10-25",29.403,29.6087,29.11,29.4965,63800.0],["2013-10-28",29.509,29.6523,29.3905,29.6149,94500.0],["2013-10-29",29.7209,29.8082,29.4466,29.6087,101600.0],["2013-10-30",29.6212,29.7645,29.3157,29.3344,83800.0],["2013-10-31",29.297,29.5526,29.0352,29.3407,113300.0],["2013-11-01",29.4217,29.7645,29.0415,29.2908,149700.0],["2013-11-04",29.3594,29.4778,29.0726,29.4404,93900.0],["2013-11-05",29.2659,29.671,29.2659,29.3843,57500.0],["2013-11-06",29.4279,29.6835,29.4279,29.5027,68100.0],["2013-11-07",29.509,29.5838,29.0352,29.0851,104900.0],["2013-11-08",29.0352,29.5962,28.7111,29.2098,125800.0],["2013-11-11",29.2534,29.297,29.0228,29.0913,82900.0],["2013-11-12",29.0976,29.2908,28.736,28.8171,99200.0],["2013-11-13",28.7173,29.2659,28.7173,29.2347,70300.0],["2013-11-14",29.2659,29.3469,29.0477,29.135,49900.0],["2013-11-15",29.0726,29.2285,28.761,29.2098,117300.0],["2013-11-18",29.1973,29.5464,28.9978,29.3968,158500.0],["2013-11-19",29.3594,29.6274,29.0228,29.1973,93100.0],["2013-11-20",29.1973,29.3968,28.8669,28.9604,122700.0],["2013-11-21",29.0477,29.4778,28.9854,29.2659,124100.0],["2013-11-22",29.3531,29.3531,29.1038,29.2284,96900.0],["2013-11-25",29.3282,29.4591,28.948,29.0539,106500.0],["2013-11-26",29.0477,29.3282,28.4368,28.9854,163100.0],["2013-11-27",29.135,29.1537,28.4929,28.7672,185500.0],["2013-11-29",28.9293,29.1412,28.6488,28.7423,73800.0],["2013-12-02",28.7921,29.0041,28.2498,28.4181,313400.0],["2013-12-03",28.3682,28.6487,28.1563,28.3745,162600.0],["2013-12-04",28.362,28.4867,27.8758,28.256,130000.0],["2013-12-05",28.2124,28.3745,27.8883,27.9818,104100.0],["2013-12-06",28.2062,28.3807,28.0067,28.3496,154300.0],["2013-12-09",28.2677,28.3873,28.0097,28.2866,107300.0],["2013-12-10",28.2992,28.2992,27.8397,27.9467,125500.0],["2013-12-11",27.909,27.9719,27.6698,27.8775,132200.0],["2013-12-12",27.953,28.4251,27.9027,28.3244,136900.0],["2013-12-13",28.3873,28.5384,27.9656,28.2174,149100.0],["2013-12-16",28.3432,28.5006,28.1985,28.3999,131400.0],["2013-12-17",28.4503,28.4503,28.1985,28.3244,64300.0],["2013-12-18",28.4188,28.6643,28.1418,28.6202,90600.0],["2013-12-19",28.6202,28.6202,28.1544,28.2363,68600.0],["2013-12-20",28.2237,28.916,28.2237,28.8846,290400.0],["2013-12-23",28.8909,28.9916,28.5636,28.8342,183700.0],["2013-12-24",28.8531,28.916,28.6391,28.8342,39400.0],["2013-12-26",28.8657,28.916,28.6139,28.6769,59300.0],["2013-12-27",28.809,28.8405,28.5824,28.6894,73300.0],["2013-12-30",28.595,28.7839,28.5573,28.6328,64300.0],["2013-12-31",28.7461,28.7839,28.5698,28.6643,89200.0],["2014-01-02",28.6706,28.6706,28.167,28.2426,101800.0],["2014-01-03",28.2048,28.3684,27.9782,28.0474,154100.0],["2014-01-06",28.0537,28.1985,27.9593,28.0726,203500.0],["2014-01-07",28.1922,28.3936,28.0223,28.3055,132200.0],["2014-01-08",28.3055,28.4062,28.0097,28.0726,177700.0],["2014-01-09",28.0978,28.2551,27.7705,27.9656,722800.0],["2014-01-10",28.0411,28.765,28.0348,28.6706,188100.0],["2014-01-13",28.5321,28.7398,28.1544,28.3433,154000.0],["2014-01-14",28.3999,28.6013,28.2992,28.3181,113400.0],["2014-01-15",28.2614,28.5321,28.1355,28.2488,102500.0],["2014-01-16",28.0789,28.2803,28.0537,28.2803,112500.0],["2014-01-17",28.1796,28.1922,28.0097,28.0915,83800.0],["2014-01-21",28.2614,28.3999,28.1356,28.3936,63500.0],["2014-01-22",28.3873,28.3873,28.2174,28.2929,72200.0],["2014-01-23",28.1859,28.4566,28.1356,28.4566,106900.0],["2014-01-24",28.3244,28.4566,28.2048,28.3433,108900.0],["2014-01-27",28.3181,28.3558,28.0789,28.2048,102300.0],["2014-01-28",28.1859,28.3621,28.0285,28.3055,143400.0],["2014-01-29",28.1167,28.5887,28.1041,28.3621,125700.0],["2014-01-30",28.4817,29.023,28.3432,28.9664,167500.0],["2014-01-31",28.7964,29.2622,28.6706,28.8846,121800.0],["2014-02-03",28.9223,29.1301,28.2866,28.4566,212600.0],["2014-02-04",28.4817,28.4817,27.7264,28.0285,236500.0],["2014-02-05",27.9341,28.0222,27.6949,27.8712,140600.0],["2014-02-06",27.8712,27.9467,27.7327,27.846,165900.0],["2014-02-07",27.9719,27.9719,27.7642,27.8712,115600.0],["2014-02-10",27.7831,27.9782,27.6635,27.953,90800.0],["2014-02-11",27.9467,28.2174,27.8208,27.9845,91900.0],["2014-02-12",27.9215,28.0663,27.8523,27.9215,148700.0],["2014-02-13",27.8649,28.3873,27.8649,28.3244,112000.0],["2014-02-14",28.3307,28.4314,28.1859,28.3118,81600.0],["2014-02-18",28.274,28.4628,28.2048,28.2992,188400.0],["2014-02-19",28.2551,28.5384,28.0915,28.0978,98700.0],["2014-02-20",28.0726,28.5132,28.016,28.3747,145000.0],["2014-02-21",28.3999,28.6076,28.3118,28.5195,151200.0],["2014-02-24",28.4754,28.7713,28.3873,28.4125,108200.0],["2014-02-25",28.4062,28.7146,28.2992,28.4314,88700.0],["2014-02-26",28.5636,28.6768,28.4125,28.5195,81700.0],["2014-02-27",28.4125,28.6454,28.0726,28.488,241700.0],["2014-02-28",28.4188,28.9349,28.3873,28.8594,233200.0],["2014-03-03",28.6454,29.0797,28.6454,28.8594,201000.0],["2014-03-04",29.1049,29.6651,29.1049,29.4133,304300.0],["2014-03-05",29.3692,29.3692,29.0482,29.1112,123500.0],["2014-03-06",29.13,29.3063,29.0482,29.13,133400.0],["2014-03-07",29.1682,29.1682,28.6661,28.9648,104900.0],["2014-03-10",28.8822,29.219,28.8758,29.1809,97600.0],["2014-03-11",29.111,29.1682,28.7233,28.7551,108200.0],["2014-03-12",28.6217,29.0602,28.609,29.0093,109700.0],["2014-03-13",29.022,29.4224,29.022,29.2953,143100.0],["2014-03-14",29.1809,29.7909,29.1809,29.6448,105700.0],["2014-03-17",29.8227,30.0133,29.7464,29.9625,201100.0],["2014-03-18",29.9371,30.1468,29.8291,29.9943,155100.0],["2014-03-19",29.9244,30.0896,29.6067,29.7401,89900.0],["2014-03-20",29.6003,29.81,29.4668,29.6003,104900.0],["2014-03-21",29.6003,30.0324,29.5113,29.5685,356000.0],["2014-03-24",29.5495,29.6829,29.4287,29.5431,143000.0],["2014-03-25",29.6257,29.6702,29.3397,29.4732,160100.0],["2014-03-26",29.5495,29.6257,29.2571,29.2571,155000.0],["2014-03-27",29.1936,29.5876,29.1936,29.505,423600.0],["2014-03-28",29.5812,29.81,29.4351,29.5113,104200.0],["2014-03-31",29.5939,30.1722,29.5304,29.9625,123100.0],["2014-04-01",29.9625,30.0705,29.7083,29.9625,97200.0],["2014-04-02",30.0642,30.1468,29.8418,29.8926,129800.0],["2014-04-03",29.8799,29.8799,29.6511,29.6702,127900.0],["2014-04-04",29.7592,29.9562,29.308,29.3779,110000.0],["2014-04-07",29.2444,29.613,28.4374,28.6662,444600.0],["2014-04-08",28.9585,29.3779,28.7424,29.2381,819200.0],["2014-04-09",29.3398,29.5367,29.1046,29.4033,465500.0],["2014-04-10",29.3906,29.9943,29.2571,29.524,291700.0],["2014-04-11",29.3334,29.8608,29.2889,29.4605,248400.0],["2014-04-14",29.6829,29.918,29.4732,29.7973,515600.0],["2014-04-15",29.7909,30.0896,29.7083,29.9943,312500.0],["2014-04-16",30.1532,30.1532,29.8672,29.9371,88200.0],["2014-04-17",29.8545,29.9307,29.7083,29.7782,272200.0],["2014-04-21",29.7465,29.899,29.6511,29.7147,93800.0],["2014-04-22",29.6893,29.7973,29.6194,29.6702,188600.0],["2014-04-23",29.6575,29.8227,29.4732,29.4795,161100.0],["2014-04-24",29.5749,29.5876,29.2635,29.4287,160900.0],["2014-04-25",29.3906,29.5685,29.2953,29.5177,228500.0],["2014-04-28",29.613,29.7338,29.3016,29.505,156500.0],["2014-04-29",29.7465,30.0261,29.5495,29.6257,145900.0],["2014-04-30",29.6956,30.1659,29.5495,30.1277,233600.0],["2014-05-01",30.1277,30.1468,29.7401,29.9689,219400.0],["2014-05-02",29.9625,30.0324,29.4224,29.524,192500.0],["2014-05-05",29.416,29.721,29.4096,29.5876,139200.0],["2014-05-06",29.5494,29.7337,29.308,29.308,160100.0],["2014-05-07",29.416,29.7592,29.2826,29.7337,131600.0],["2014-05-08",29.6638,29.8418,29.4986,29.613,161100.0],["2014-05-09",29.4859,29.8227,29.4351,29.6003,241700.0],["2014-05-12",29.7337,29.7719,29.3398,29.3588,193500.0],["2014-05-13",29.3906,29.4859,29.1555,29.1745,209900.0],["2014-05-14",29.2317,29.4859,29.0538,29.111,147400.0],["2014-05-15",29.1364,29.2254,28.914,29.2127,141000.0],["2014-05-16",29.1682,29.3588,29.1364,29.2826,114600.0],["2014-05-19",29.1682,29.2762,28.8441,28.9775,173300.0],["2014-05-20",28.9775,29.13,28.6979,29.0029,212700.0],["2014-05-21",29.0919,29.2444,28.717,28.825,115800.0],["2014-05-22",28.8632,29.1555,28.8632,28.9712,70500.0],["2014-05-23",28.9712,29.0919,28.9203,28.9775,74600.0],["2014-05-27",29.1428,29.5113,28.9648,29.4986,115400.0],["2014-05-28",29.3652,29.4351,29.2317,29.2953,151600.0],["2014-05-29",29.3588,29.416,29.1809,29.416,142600.0],["2014-05-30",29.4732,29.7083,29.4351,29.6638,105300.0],["2014-06-02",29.6893,29.7528,29.4478,29.7147,172900.0],["2014-06-03",29.6384,29.7083,29.4859,29.505,224800.0],["2014-06-04",28.825,29.2508,28.5708,29.219,906000.0],["2014-06-05",29.2317,30.5027,29.1046,29.9879,1383200.0],["2014-06-06",29.7592,29.8672,29.3906,29.8227,7327400.0],["2014-06-09",29.8291,30.0344,29.8163,29.951,1048200.0],["2014-06-10",29.8484,29.9446,29.7137,29.8355,750700.0],["2014-06-11",29.8291,30.1306,29.7714,29.9831,679000.0],["2014-06-12",29.9895,30.2782,29.8227,30.2653,651600.0],["2014-06-13",30.2974,30.7336,30.0793,30.4,674700.0],["2014-06-16",30.2974,30.6502,30.0729,30.5155,486100.0],["2014-06-17",30.5476,30.7849,30.3616,30.5348,357600.0],["2014-06-18",30.5091,30.9966,30.368,30.9902,266000.0],["2014-06-19",30.9453,31.0736,30.7593,30.8619,269600.0],["2014-06-20",30.9196,30.9261,30.5219,30.7657,566900.0],["2014-06-23",30.8106,30.8555,30.5861,30.6823,320400.0],["2014-06-24",30.6438,30.9196,30.5925,30.708,288900.0],["2014-06-25",30.5797,31.1378,30.5797,31.1121,353600.0],["2014-06-26",31.0287,31.2019,30.9197,31.0544,277700.0],["2014-06-27",31.0095,31.2725,30.9068,31.0544,349000.0],["2014-06-30",31.0159,31.1827,30.6887,31.1442,275600.0],["2014-07-01",31.1827,31.4264,31.0159,31.2404,295600.0],["2014-07-02",31.2276,31.2276,30.7914,30.8491,240000.0],["2014-07-03",30.8427,30.9068,30.5027,30.5861,139400.0],["2014-07-07",30.4899,30.7593,30.3616,30.4642,274800.0],["2014-07-08",30.4642,30.7208,30.368,30.6567,297500.0],["2014-07-09",30.7849,30.8427,30.477,30.6374,231400.0],["2014-07-10",30.4578,30.8298,30.4065,30.7015,221600.0],["2014-07-11",30.7144,30.9004,30.5604,30.5797,192900.0],["2014-07-14",30.6117,30.631,30.3936,30.5925,188500.0],["2014-07-15",30.5091,30.7978,30.5091,30.7914,213300.0],["2014-07-16",30.7849,31.0415,30.6502,30.9646,247200.0],["2014-07-17",30.9517,30.9966,30.8042,30.8748,313500.0],["2014-07-18",30.7914,31.0159,30.7657,31.0159,234300.0],["2014-07-21",30.8876,31.0928,30.8106,31.0928,248800.0],["2014-07-22",31.1442,31.2212,31.1057,31.1378,373200.0],["2014-07-23",31.2083,31.2083,30.9646,31.0672,364300.0],["2014-07-24",31.0929,31.1827,30.894,31.1185,191800.0],["2014-07-25",30.9774,31.1442,30.817,30.8812,267600.0],["2014-07-28",30.8683,31.2083,30.8042,31.1121,201500.0],["2014-07-29",31.2147,31.2981,30.9646,31.1378,490500.0],["2014-07-30",31.1891,31.2147,30.631,30.8619,351400.0],["2014-07-31",30.6438,30.7913,30.028,30.137,1029100.0],["2014-08-01",30.2204,30.3102,29.9895,29.9959,422800.0],["2014-08-04",30.0601,30.0601,29.348,29.7971,616700.0],["2014-08-05",29.7201,29.9959,29.502,29.611,383800.0],["2014-08-06",29.5661,29.5789,29.0978,29.1299,273300.0],["2014-08-07",29.3288,29.6431,29.1299,29.6046,355800.0],["2014-08-08",29.5725,30.4257,29.5661,30.3744,389800.0],["2014-08-11",30.445,30.6695,30.2461,30.3616,247400.0],["2014-08-12",30.3808,30.5219,30.0921,30.4321,169600.0],["2014-08-13",30.5284,30.8234,30.2782,30.7529,160400.0],["2014-08-14",30.7785,31.0095,30.6631,31.0031,292300.0],["2014-08-15",31.2468,31.4328,30.9197,31.08,317600.0],["2014-08-18",31.3494,31.3559,31.0736,31.1955,284400.0],["2014-08-19",31.2532,31.5162,31.157,31.4136,205100.0],["2014-08-20",31.3815,31.4842,31.2019,31.2981,158900.0],["2014-08-21",31.3238,31.5868,31.2532,31.5291,281100.0],["2014-08-22",31.5419,31.606,31.2596,31.3815,168400.0],["2014-08-25",31.5483,31.6766,31.4328,31.5355,148600.0],["2014-08-26",31.5675,31.683,31.3494,31.3623,169400.0],["2014-08-27",31.3238,31.5419,31.2596,31.4457,127600.0],["2014-08-28",31.343,31.6381,31.3302,31.5098,133600.0],["2014-08-29",31.5291,31.7856,31.3943,31.7215,175500.0],["2014-09-02",31.7857,31.9011,31.5419,31.7728,292500.0],["2014-09-03",31.7792,31.9781,31.5547,31.6702,236200.0],["2014-09-04",31.6445,31.7728,31.497,31.6766,222000.0],["2014-09-05",31.606,31.9845,31.4778,31.7921,579400.0],["2014-09-08",31.7728,32.0423,31.6317,31.6574,386900.0],["2014-09-09",31.7545,31.7545,31.1849,31.2625,390200.0],["2014-09-10",31.2625,31.4308,31.0748,31.3014,257500.0],["2014-09-11",31.1331,31.6056,31.1331,31.5797,258700.0],["2014-09-12",31.4826,31.502,30.8095,30.8807,232100.0],["2014-09-15",30.9583,31.0748,30.6217,30.7318,131700.0],["2014-09-16",30.6541,30.9842,30.6541,30.9454,218800.0],["2014-09-17",30.9389,31.2625,30.9389,31.1072,273700.0],["2014-09-18",31.1072,31.2237,30.9842,31.0684,204800.0],["2014-09-19",31.1266,31.2366,30.803,30.9389,552000.0],["2014-09-22",30.803,30.9518,30.5635,30.6347,260700.0],["2014-09-23",30.5247,30.6994,30.1428,30.2593,254700.0],["2014-09-24",30.3758,30.3758,29.9098,29.9874,205400.0],["2014-09-25",30.0004,30.0004,29.7091,29.8062,154300.0],["2014-09-26",29.8256,30.0198,29.5538,30.0004,163300.0],["2014-09-29",29.7674,30.0781,29.7674,30.0069,118300.0],["2014-09-30",30.0457,30.3434,29.9098,30.0327,447200.0],["2014-10-01",30.0522,30.214,29.7803,29.8709,236700.0],["2014-10-02",29.8839,30.1363,29.7738,29.9745,157500.0],["2014-10-03",30.2075,30.2852,29.7738,30.2399,209200.0],["2014-10-06",30.2334,30.337,30.1169,30.2593,191800.0],["2014-10-07",30.1234,30.5376,30.1169,30.2722,239200.0],["2014-10-08",30.2787,31.0684,30.2787,31.0231,289100.0],["2014-10-09",30.9713,31.1201,30.5441,30.7188,294800.0],["2014-10-10",30.6606,31.0489,30.557,30.8159,318700.0],["2014-10-13",30.8418,31.3143,30.7771,30.9389,248900.0],["2014-10-14",31.1007,31.4697,31.0295,31.2043,295800.0],["2014-10-15",31.0684,31.2108,30.2852,30.7836,336600.0],["2014-10-16",30.5247,31.0619,30.1492,30.9518,266100.0],["2014-10-17",31.1525,31.1525,30.6735,30.8936,276700.0],["2014-10-20",30.8871,31.4697,30.8483,31.4179,234700.0],["2014-10-21",31.4438,31.5214,31.1331,31.5214,291900.0],["2014-10-22",31.4956,31.7027,31.3143,31.3143,366700.0],["2014-10-23",31.4761,31.612,31.3143,31.4891,547200.0],["2014-10-24",31.5862,31.6768,31.4308,31.6638,141200.0],["2014-10-27",31.6185,31.8192,31.5603,31.7415,157200.0],["2014-10-28",31.7415,32.3046,31.6703,32.2982,352100.0],["2014-10-29",32.2658,32.5247,31.7286,32.0587,239100.0],["2014-10-30",31.9616,32.816,31.9227,32.7771,243900.0],["2014-10-31",32.9519,33.0684,32.57,32.8613,249900.0],["2014-11-03",32.8548,33.1655,32.7642,32.9454,192300.0],["2014-11-04",32.8419,33.1461,32.6995,32.9389,171400.0],["2014-11-05",33.0101,33.4114,32.8872,33.3661,154800.0],["2014-11-06",33.3467,33.3467,32.803,32.9907,104800.0],["2014-11-07",32.8224,33.2237,32.6347,33.2043,155700.0],["2014-11-10",33.1137,33.4762,32.9389,33.2108,193800.0],["2014-11-11",33.2043,33.3338,32.9972,33.1849,129900.0],["2014-11-12",33.1137,33.159,32.46,32.9648,198600.0],["2014-11-13",33.0101,33.0878,32.6541,32.6865,164000.0],["2014-11-14",32.7512,32.7901,32.3823,32.4405,133300.0],["2014-11-17",32.4405,32.7124,32.2917,32.6541,112800.0],["2014-11-18",32.693,32.8677,32.6283,32.7383,174700.0],["2014-11-19",32.7318,32.8807,32.5765,32.7318,130400.0],["2014-11-20",32.6412,32.8483,32.4405,32.8354,139100.0],["2014-11-21",33.1525,33.3532,33.0101,33.3143,254500.0],["2014-11-24",33.2496,33.3079,33.0619,33.1266,219400.0],["2014-11-25",33.1655,33.4503,32.8807,32.8871,171400.0],["2014-11-26",32.8483,32.9842,32.2593,32.8224,378300.0],["2014-11-28",32.7836,33.3402,32.7512,32.8354,136500.0],["2014-12-01",32.7189,32.926,32.583,32.7707,268500.0],["2014-12-02",32.693,33.1072,32.6477,32.8548,246000.0],["2014-12-03",32.803,33.2626,32.7318,33.172,221900.0],["2014-12-04",33.1137,33.5603,32.8548,33.4503,297800.0],["2014-12-05",33.3079,33.6121,33.2431,33.5862,312000.0],["2014-12-08",33.4308,33.9422,33.282,33.502,374200.0],["2014-12-09",33.1886,34.1551,33.1363,34.1225,373100.0],["2014-12-10",33.9265,34.1225,33.3453,33.4302,249000.0],["2014-12-11",33.4824,34.0637,33.4759,33.7175,151800.0],["2014-12-12",33.3975,33.6522,32.9861,33.1559,252900.0],["2014-12-15",33.2147,33.391,32.6988,32.9274,254900.0],["2014-12-16",32.947,33.5347,32.6531,32.9404,382000.0],["2014-12-17",33.182,33.92,33.058,33.6914,333300.0],["2014-12-18",33.9461,34.0049,33.4759,33.9984,260700.0],["2014-12-19",34.0049,34.1224,33.6718,33.8678,489900.0],["2014-12-22",33.8612,34.031,33.6261,34.018,148100.0],["2014-12-23",34.0898,34.3184,33.9004,34.2596,130100.0],["2014-12-24",34.227,34.7951,34.227,34.5927,148500.0],["2014-12-26",34.7755,35.4351,34.5796,35.102,127300.0],["2014-12-29",35.1935,36.062,35.1935,36.0163,134300.0],["2014-12-30",35.9184,36.0425,35.2392,35.2784,143400.0],["2014-12-31",35.4351,35.5592,34.7167,34.7429,138700.0],["2015-01-02",34.9061,35.0433,34.2857,34.8147,135800.0],["2015-01-05",34.7363,34.8865,33.9592,34.2074,291700.0],["2015-01-06",34.2792,34.4686,33.92,34.1355,531300.0],["2015-01-07",34.2596,34.462,34.1029,34.4359,166300.0],["2015-01-08",34.5861,34.7298,34.462,34.658,229300.0],["2015-01-09",34.5927,34.782,34.2857,34.6123,129200.0],["2015-01-12",34.6253,34.6971,34.1878,34.6776,175100.0],["2015-01-13",34.8212,35.422,34.3706,34.7429,197700.0],["2015-01-14",34.5404,35.187,34.3967,35.1674,113200.0],["2015-01-15",35.2196,35.3306,34.7494,35.2261,163600.0],["2015-01-16",35.1347,35.6376,35.0041,35.5853,194100.0],["2015-01-20",35.5853,35.8531,35.3371,35.7747,190100.0],["2015-01-21",35.742,35.9576,35.3894,35.9249,166100.0],["2015-01-22",35.9249,36.0686,35.618,35.8727,134100.0],["2015-01-23",35.8727,36.382,35.6571,36.2188,174000.0],["2015-01-26",36.1927,36.1927,35.5984,36.0359,156700.0],["2015-01-27",35.8727,36.1469,35.8008,36.0424,121200.0],["2015-01-28",36.0816,36.2776,35.5331,35.6049,282900.0],["2015-01-29",35.6637,36.258,35.4416,36.1992,153400.0],["2015-01-30",36.0816,36.1143,35.0694,35.1086,185900.0],["2015-02-02",35.1216,35.7355,34.8408,35.6963,197900.0],["2015-02-03",35.6506,36.1469,35.6245,36.049,539900.0],["2015-02-04",35.9184,36.4082,35.4874,35.6963,448900.0],["2015-02-05",35.7225,36.0294,35.6441,35.9053,282900.0],["2015-02-06",35.8661,35.8661,34.4294,34.6057,290500.0],["2015-02-09",34.5731,34.7429,34.0114,34.2923,177700.0],["2015-02-10",34.338,34.7951,34.1812,34.7494,291400.0],["2015-02-11",34.6972,34.8996,33.5739,34.0049,266600.0],["2015-02-12",34.0767,34.3118,33.8874,33.9984,158800.0],["2015-02-13",33.9657,34.0767,33.4041,33.6914,250500.0],["2015-02-17",33.7241,33.9657,33.4955,33.6523,201500.0],["2015-02-18",33.5282,34.3837,33.4498,34.3706,322200.0],["2015-02-19",34.3641,34.4359,33.9396,34.0506,213900.0],["2015-02-20",34.0767,34.1486,33.7306,34.0245,215800.0],["2015-02-23",34.0571,34.4359,33.8025,34.4229,165400.0],["2015-02-24",34.4163,34.7037,34.2204,34.4098,170000.0],["2015-02-25",34.5143,34.5274,33.9069,33.9527,128900.0],["2015-02-26",34.0376,34.1225,33.7241,33.7894,166600.0],["2015-02-27",33.8939,34.2792,33.7176,33.8025,238900.0],["2015-03-02",33.8873,33.8873,33.2278,33.3061,310300.0],["2015-03-03",33.3323,33.6065,32.9665,33.3714,300600.0],["2015-03-04",33.3192,33.3518,32.862,33.0514,188600.0],["2015-03-05",33.0122,33.4302,32.8359,33.3257,205100.0],["2015-03-06",32.9796,33.1037,32.3722,32.6073,298400.0],["2015-03-09",32.7985,33.0028,32.7194,32.8183,203200.0],["2015-03-10",32.5876,33.0687,32.5151,32.7062,164700.0],["2015-03-11",32.6601,32.9237,32.3437,32.726,314100.0],["2015-03-12",32.8908,33.484,32.7326,33.2994,129600.0],["2015-03-13",33.339,33.339,32.548,32.9369,136400.0],["2015-03-16",33.0358,33.4247,32.9765,33.1544,115300.0],["2015-03-17",33.1676,33.4379,33.0556,33.3917,168000.0],["2015-03-18",33.3456,34.2091,33.3456,34.064,164300.0],["2015-03-19",33.9718,34.2684,33.6817,33.8268,93300.0],["2015-03-20",34.0509,34.1563,33.7279,34.1102,353000.0],["2015-03-23",34.1102,34.2354,33.8465,34.097,201300.0],["2015-03-24",34.1102,34.1431,33.8267,33.919,189000.0],["2015-03-25",34.0574,34.3738,33.4906,33.5038,119100.0],["2015-03-26",33.3456,33.774,33.2797,33.3192,100500.0],["2015-03-27",33.3258,33.6686,33.2467,33.5499,109100.0],["2015-03-30",33.8267,34.1563,33.6224,33.919,154800.0],["2015-03-31",33.8663,34.0706,33.3653,33.7608,179800.0],["2015-04-01",33.6488,34.1234,33.4972,34.0377,197700.0],["2015-04-02",34.0574,34.4332,34.0574,34.242,171800.0],["2015-04-06",34.2156,34.6309,34.1893,34.5122,110100.0],["2015-04-07",34.4397,34.6045,34.0706,34.0772,80400.0],["2015-04-08",34.0377,34.242,33.7938,34.1959,142500.0],["2015-04-09",34.097,34.3277,33.6883,33.985,146900.0],["2015-04-10",34.1893,34.3672,33.9058,34.3409,103800.0],["2015-04-13",34.2486,34.4727,33.9388,34.0311,76300.0],["2015-04-14",34.1168,34.2947,34.0179,34.1959,92100.0],["2015-04-15",34.2288,34.4266,34.13,34.1563,98500.0],["2015-04-16",34.1563,34.2156,33.6158,34.0113,105400.0],["2015-04-17",33.7872,34.1234,33.4972,33.6751,126100.0],["2015-04-20",33.7674,34.4859,33.7279,34.0179,167100.0],["2015-04-21",34.1431,34.3804,33.8597,34.0508,149400.0],["2015-04-22",34.0706,34.097,33.7081,34.0047,99900.0],["2015-04-23",34.0311,34.4397,33.9915,34.4134,99300.0],["2015-04-24",34.3804,34.855,34.3804,34.677,215000.0],["2015-04-27",34.8286,34.8286,34.3079,34.5452,313100.0],["2015-04-28",34.5979,34.9011,34.2156,34.7495,179100.0],["2015-04-29",34.4925,34.5782,34.2156,34.4463,145600.0],["2015-04-30",34.1497,34.5584,34.0772,34.2288,637100.0],["2015-05-01",34.3409,34.3409,33.9849,34.1431,306400.0],["2015-05-04",34.242,34.5716,34.13,34.1761,241800.0],["2015-05-05",34.0377,34.1695,33.5301,33.7147,417700.0],["2015-05-06",34.1102,34.1102,32.9831,33.3324,339900.0],["2015-05-07",33.4181,34.3409,33.1676,34.1168,465300.0],["2015-05-08",34.5716,34.5716,33.9718,34.2156,273100.0],["2015-05-11",34.0443,34.387,33.9586,34.1761,242000.0],["2015-05-12",34.0838,34.3145,33.7477,34.3013,179500.0],["2015-05-13",34.42,34.42,34.0311,34.1168,334400.0],["2015-05-14",34.3079,34.7364,34.3079,34.5913,265300.0],["2015-05-15",34.6243,35.0066,34.5452,34.8814,225700.0],["2015-05-18",34.8089,35.0659,34.8089,35.0659,428600.0],["2015-05-19",34.9473,35.1912,34.8286,35.0923,254900.0],["2015-05-20",35.1846,35.5207,35.0989,35.145,314800.0],["2015-05-21",35.2043,35.323,34.9934,35.1252,268800.0],["2015-05-22",35.1384,35.1384,34.8221,34.8484,222800.0],["2015-05-26",34.8352,34.8879,34.387,34.5979,185800.0],["2015-05-27",34.7693,34.8484,34.4595,34.8154,121800.0],["2015-05-28",34.8814,35.1648,34.6573,35.1582,198000.0],["2015-05-29",35.1318,35.4021,35.0527,35.2702,286900.0],["2015-06-01",35.3428,35.8042,35.1582,35.4812,233500.0],["2015-06-02",35.323,35.323,34.7693,34.7825,399000.0],["2015-06-03",34.8089,34.822,34.5584,34.6573,299900.0],["2015-06-04",34.6309,34.9473,34.6111,34.7561,565400.0],["2015-06-05",34.6638,35.0659,34.2156,34.275,331900.0],["2015-06-08",34.2618,34.4463,34.0509,34.1234,253000.0],["2015-06-09",34.1898,34.4293,33.9637,33.997,133300.0],["2015-06-10",34.3162,34.4758,34.0435,34.2231,269000.0],["2015-06-11",34.3761,34.5224,34.2896,34.5224,351400.0],["2015-06-12",34.4492,34.5224,34.3428,34.3561,315800.0],["2015-06-15",34.2896,34.5091,34.0702,34.416,282900.0],["2015-06-16",34.3428,34.815,34.2098,34.7552,233000.0],["2015-06-17",34.8616,35.1409,34.6155,34.7817,132900.0],["2015-06-18",34.8616,35.2872,34.662,35.1941,151200.0],["2015-06-19",35.3071,35.3071,35.1076,35.1542,327100.0],["2015-06-22",35.1608,35.2473,34.9746,35.1076,168400.0],["2015-06-23",35.1209,35.234,34.8749,35.0943,212200.0],["2015-06-24",35.0212,35.234,34.9347,34.948,638100.0],["2015-06-25",34.4559,34.5423,34.13,34.2098,406300.0],["2015-06-26",34.1832,34.5157,33.8706,34.4958,488200.0],["2015-06-29",34.3761,34.662,34.3761,34.549,366000.0],["2015-06-30",34.6487,34.6886,34.4226,34.6221,439300.0],["2015-07-01",34.549,34.7086,34.2364,34.3561,370700.0],["2015-07-02",34.7685,34.7951,34.4559,34.7352,156100.0],["2015-07-06",34.7352,35.2007,34.6022,35.1741,401300.0],["2015-07-07",35.2007,36.032,35.0611,35.8791,540500.0],["2015-07-08",35.7062,35.9589,35.5865,35.9389,352400.0],["2015-07-09",35.9389,36.0453,35.5665,35.5798,438000.0],["2015-07-10",35.6463,36.0453,35.4268,35.6729,335200.0],["2015-07-13",35.7461,36.052,35.7461,35.9456,344500.0],["2015-07-14",35.9256,36.1717,35.7793,35.8658,421200.0],["2015-07-15",35.8658,35.9655,35.5732,35.8525,210300.0],["2015-07-16",35.9323,36.4045,35.8392,36.2981,250700.0],["2015-07-17",36.3047,36.3646,36.0187,36.0653,236400.0],["2015-07-20",36.0653,36.0653,35.5532,35.7926,332100.0],["2015-07-21",35.8192,35.8924,35.5,35.6729,250200.0],["2015-07-22",35.6862,35.9057,35.5399,35.7727,143600.0],["2015-07-23",35.7926,35.7926,35.2539,35.3271,336300.0],["2015-07-24",35.2539,35.5199,35.2007,35.2872,229500.0],["2015-07-27",35.2672,35.7394,35.1475,35.4069,161600.0],["2015-07-28",35.5399,35.5732,35.1143,35.5532,202500.0],["2015-07-29",35.5266,35.7128,35.3071,35.5266,141000.0],["2015-07-30",35.4335,35.9389,35.4335,35.633,180600.0],["2015-07-31",35.9057,36.338,35.7727,35.9855,230800.0],["2015-08-03",36.0054,36.3579,35.8192,36.0719,221400.0],["2015-08-04",36.052,36.052,35.4002,35.5199,114700.0],["2015-08-05",36.0586,36.1384,35.5998,35.786,173400.0],["2015-08-06",35.653,35.653,34.9081,35.6064,264700.0],["2015-08-07",35.4335,35.7527,35.214,35.7527,217200.0],["2015-08-10",35.7926,36.185,35.5,35.6929,164400.0],["2015-08-11",35.6197,36.0187,35.4534,36.0121,148900.0],["2015-08-12",35.8724,36.4643,35.8525,36.3978,213500.0],["2015-08-13",36.3247,36.5774,36.0719,36.185,192800.0],["2015-08-14",36.1118,36.9498,36.1118,36.87,212300.0],["2015-08-17",36.7968,37.4486,36.7769,37.2557,239000.0],["2015-08-18",37.0761,37.2358,37.0163,37.0828,142000.0],["2015-08-19",36.9232,37.269,36.7902,37.1028,133400.0],["2015-08-20",36.8234,37.0296,36.5441,36.5707,155300.0],["2015-08-21",36.1251,36.8168,35.7328,36.3246,251500.0],["2015-08-24",34.263,36.5973,34.263,35.2872,459800.0],["2015-08-25",36.1318,36.4377,34.9547,34.9879,267800.0],["2015-08-26",35.6596,35.6596,34.3162,35.0478,284100.0],["2015-08-27",35.1675,35.4135,34.6687,35.347,249000.0],["2015-08-28",35.3803,35.4135,34.8815,35.234,122600.0],["2015-08-31",35.1808,35.2739,34.5822,35.2074,251100.0],["2015-09-01",34.7418,35.081,34.3894,34.4891,268500.0],["2015-09-02",34.7618,34.7618,33.9903,34.2697,190200.0],["2015-09-03",34.2497,34.4625,34.0968,34.2032,153600.0],["2015-09-04",33.9172,34.0169,33.5182,33.731,130800.0],["2015-09-08",33.9172,34.1101,33.8972,34.0502,257000.0],["2015-09-09",34.1576,34.6542,33.8489,33.8959,315600.0],["2015-09-10",33.8891,34.0569,33.567,33.6475,171800.0],["2015-09-11",33.5603,33.8891,33.3254,33.8824,124500.0],["2015-09-14",33.8757,34.1106,33.6878,33.9898,111800.0],["2015-09-15",33.9562,34.1844,33.7952,34.0703,95700.0],["2015-09-16",34.0636,34.4797,34.0636,34.3589,156100.0],["2015-09-17",34.2448,35.3722,34.1039,34.9629,272800.0],["2015-09-18",34.681,35.3387,34.6407,34.889,536100.0],["2015-09-21",35.0836,35.4259,34.9092,35.399,229600.0],["2015-09-22",35.2716,35.5467,35.0702,35.238,214800.0],["2015-09-23",35.3454,35.54,34.983,35.238,211800.0],["2015-09-24",35.2246,35.8688,35.1239,35.7413,273600.0],["2015-09-25",35.8621,36.5869,35.6608,36.0567,297100.0],["2015-09-28",36.0366,36.56,36.0366,36.0701,379800.0],["2015-09-29",36.0836,36.4392,35.748,35.9561,258100.0],["2015-09-30",36.0299,36.654,35.8822,36.5936,258200.0],["2015-10-01",36.7278,36.8486,36.1439,36.6271,329000.0],["2015-10-02",36.6808,37.4861,36.6808,37.4861,393100.0],["2015-10-05",37.6337,38.0632,37.3519,37.9156,424800.0],["2015-10-06",37.9223,38.1236,37.6136,37.8418,370800.0],["2015-10-07",37.8686,38.0498,37.6874,37.8686,244900.0],["2015-10-08",37.7411,38.1773,37.5935,38.0833,273600.0],["2015-10-09",38.184,38.184,37.8485,38.1169,295700.0],["2015-10-12",38.1706,38.9088,38.0632,38.6538,328800.0],["2015-10-13",38.5867,38.5867,38.231,38.2712,326600.0],["2015-10-14",38.3048,38.6001,38.2377,38.5464,818600.0],["2015-10-15",38.741,39.1101,38.5195,38.9222,349800.0],["2015-10-16",38.9222,39.6,38.8886,39.4993,381300.0],["2015-10-19",39.4456,39.8483,39.4389,39.8281,399700.0],["2015-10-20",39.4523,39.5396,38.8484,39.1436,703200.0],["2015-10-21",39.1436,39.2443,38.6605,38.8215,564000.0],["2015-10-22",38.949,38.949,38.5598,38.6403,318800.0],["2015-10-23",38.7007,38.7007,38.1773,38.3182,352000.0],["2015-10-26",38.4726,39.1302,38.4659,38.9893,615500.0],["2015-10-27",38.8752,39.1973,38.7075,38.9155,433900.0],["2015-10-28",38.9557,39.3181,38.4591,39.1302,338100.0],["2015-10-29",38.8886,39.1638,38.7611,39.1369,194200.0],["2015-10-30",39.1436,39.5933,39.1436,39.3047,222200.0],["2015-11-02",39.2443,39.3383,38.9625,39.0296,180100.0],["2015-11-03",38.9289,39.3785,38.6806,39.2711,220300.0],["2015-11-04",39.2376,39.5664,39.0497,39.1369,277700.0],["2015-11-05",39.1504,39.1973,38.5934,38.6269,329400.0],["2015-11-06",38.1773,38.1773,37.0096,37.1371,326600.0],["2015-11-09",36.9492,37.3653,36.4594,37.2646,348300.0],["2015-11-10",37.2848,37.9961,37.1908,37.9424,274600.0],["2015-11-11",37.9491,38.392,37.9491,38.2444,172500.0],["2015-11-12",38.2377,38.6336,37.7075,37.721,178900.0],["2015-11-13",37.6337,37.9827,37.3452,37.3452,213800.0],["2015-11-16",37.2982,38.0833,37.2445,38.0297,164300.0],["2015-11-17",37.9827,38.1169,37.6941,37.8955,184900.0],["2015-11-18",37.8686,38.3182,37.4995,38.3048,149900.0],["2015-11-19",38.3182,38.7611,38.3115,38.6068,178600.0],["2015-11-20",38.835,38.9826,38.6672,38.8484,189500.0],["2015-11-23",38.8819,39.1034,38.6471,39.1034,218500.0],["2015-11-24",38.5732,39.3852,38.5061,39.1369,205100.0],["2015-11-25",39.345,39.5396,38.8551,39.0967,215900.0],["2015-11-27",39.1168,39.3651,39.0833,39.3651,113800.0],["2015-11-30",39.3517,39.6604,39.1235,39.1638,230100.0],["2015-12-01",39.251,39.5597,39.1235,39.5329,218000.0],["2015-12-02",39.4993,39.5262,38.8417,38.9222,249800.0],["2015-12-03",38.9289,38.9826,38.1907,38.2511,192900.0],["2015-12-04",38.2713,38.7343,38.2713,38.7276,188300.0],["2015-12-07",38.7209,38.8349,38.3786,38.8148,174000.0],["2015-12-08",38.7544,38.9423,38.6001,38.8819,200600.0],["2015-12-09",38.8684,39.0579,38.4894,38.7669,145000.0],["2015-12-10",38.733,38.733,37.9412,38.0427,146500.0],["2015-12-11",37.6231,38.1916,37.4606,37.7449,179200.0],["2015-12-14",37.684,38.1916,37.3862,38.0698,202700.0],["2015-12-15",38.0021,38.4623,37.7585,38.4217,178100.0],["2015-12-16",38.6992,39.2271,38.4691,39.1053,248500.0],["2015-12-17",39.1797,39.3218,38.8481,39.1797,164700.0],["2015-12-18",39.0782,39.3895,38.6857,39.1662,588700.0],["2015-12-21",39.2203,39.2812,39.0443,39.2203,217700.0],["2015-12-22",39.288,39.7685,38.909,39.7347,132100.0],["2015-12-23",39.843,40.4183,39.843,40.2558,151000.0],["2015-12-24",40.2694,40.5062,40.1205,40.3573,55500.0],["2015-12-28",40.222,40.9123,40.0663,40.7905,178100.0],["2015-12-29",40.9529,41.2236,40.7769,40.9055,111900.0],["2015-12-30",40.8379,41.3116,40.8379,40.9597,167700.0],["2015-12-31",40.9597,41.1424,40.0934,40.2085,176500.0],["2016-01-04",39.3015,40.2964,39.1188,39.6738,346200.0],["2016-01-05",39.755,39.9986,39.3489,39.8971,160900.0],["2016-01-06",39.5926,40.046,39.4572,39.9445,158100.0],["2016-01-07",39.4504,40.0122,39.2948,39.8971,220700.0],["2016-01-08",39.931,40.1137,39.3692,39.6061,198800.0],["2016-01-11",39.5587,40.0528,39.4978,39.9445,127200.0],["2016-01-12",39.7211,39.7211,39.0511,39.3963,252600.0],["2016-01-13",39.3963,39.6535,38.8007,38.9564,188000.0],["2016-01-14",38.997,40.0122,38.645,39.8497,297400.0],["2016-01-15",38.8752,39.6332,38.8752,39.5723,268000.0],["2016-01-19",39.6264,40.3506,39.4775,40.1746,261700.0],["2016-01-20",40.1137,40.1746,39.3692,39.8497,431100.0],["2016-01-21",40.0528,40.0663,39.3354,39.403,252200.0],["2016-01-22",39.5113,40.1881,39.2,40.1272,420000.0],["2016-01-25",40.1272,40.2355,39.6602,39.8497,166600.0],["2016-01-26",40.0528,40.513,40.0528,40.4995,228300.0],["2016-01-27",40.4385,40.9258,40.3235,40.716,233100.0],["2016-01-28",40.9055,41.9478,40.7837,41.9004,308500.0],["2016-01-29",42.0155,43.2743,42.0087,43.2743,378200.0],["2016-02-01",43.4503,43.5383,42.8479,43.1254,346900.0],["2016-02-02",43.1254,43.8293,42.8615,43.633,264500.0],["2016-02-03",42.9156,43.9241,42.9089,43.8631,395700.0],["2016-02-04",44.0391,44.0797,43.5451,43.6872,274000.0],["2016-02-05",43.518,43.6872,43.2066,43.342,531600.0],["2016-02-08",43.2675,44.2692,43.1796,44.2286,269400.0],["2016-02-09",44.0865,44.7362,43.897,44.6144,369600.0],["2016-02-10",44.7836,44.9596,44.2828,44.4655,334700.0],["2016-02-11",44.2286,44.6347,43.7278,44.012,530200.0],["2016-02-12",44.073,44.2083,43.4232,43.7278,185000.0],["2016-02-16",44.0391,44.2421,43.4503,44.0188,158200.0],["2016-02-17",43.9241,43.985,43.518,43.6939,176800.0],["2016-02-18",43.5586,44.4181,43.545,44.3572,254800.0],["2016-02-19",44.3301,44.5467,43.9714,44.0865,177200.0],["2016-02-22",44.0933,44.4181,44.0662,44.2421,176500.0],["2016-02-23",43.985,44.4587,43.985,44.1136,111400.0],["2016-02-24",44.1474,44.6212,44.0729,44.4858,161300.0],["2016-02-25",44.5535,44.858,44.3978,44.6482,214000.0],["2016-02-26",44.5873,44.5873,43.5112,43.9376,216100.0],["2016-02-29",43.8022,44.7024,43.6398,44.3437,348600.0],["2016-03-01",44.6888,44.8174,44.1948,44.276,166800.0],["2016-03-02",44.0797,44.6076,43.5789,44.4181,179900.0],["2016-03-03",44.3234,44.3843,43.6872,44.0256,312000.0],["2016-03-04",43.9105,44.7904,43.5857,44.7227,620300.0],["2016-03-07",44.6144,44.9122,44.4587,44.743,288100.0],["2016-03-08",44.858,45.0543,44.6347,45.0069,341200.0],["2016-03-09",45.0137,45.4024,44.6933,45.266,190500.0],["2016-03-10",45.266,45.5456,44.666,45.0819,199300.0],["2016-03-11",45.2524,45.4569,44.9524,45.2865,171500.0],["2016-03-14",45.2319,45.2319,44.5706,44.7819,179000.0],["2016-03-15",44.7001,45.1978,44.5774,44.8228,157700.0],["2016-03-16",44.5706,45.3683,44.3728,45.2251,136000.0],["2016-03-17",45.1637,45.9069,44.9933,45.6478,215400.0],["2016-03-18",45.9001,45.9001,44.8706,44.966,689800.0],["2016-03-21",44.9115,45.2456,44.5024,44.8365,190500.0],["2016-03-22",44.7751,45.2865,44.5774,44.9456,113000.0],["2016-03-23",44.9183,45.1774,44.6456,45.0683,308600.0],["2016-03-24",45.0819,45.5388,44.6251,45.4706,145000.0],["2016-03-28",45.3683,45.8524,45.2251,45.5251,111300.0],["2016-03-29",45.6069,46.7524,45.5251,46.7047,255100.0],["2016-03-30",46.9024,46.9024,46.1592,46.1728,203600.0],["2016-03-31",46.0569,46.4183,45.8797,46.1933,147700.0],["2016-04-01",45.9956,46.6365,45.9069,46.4319,203500.0],["2016-04-04",46.5206,46.6297,45.8865,45.9819,195200.0],["2016-04-05",45.9751,45.9751,45.1297,45.1569,163900.0],["2016-04-06",45.1024,45.3274,44.7547,45.1706,146200.0],["2016-04-07",45.1706,45.4024,44.8569,45.3751,192300.0],["2016-04-08",45.3751,45.6478,45.2797,45.341,117400.0],["2016-04-11",45.3478,45.4569,44.9524,45.0751,114000.0],["2016-04-12",45.1501,45.6274,45.0683,45.5047,167400.0],["2016-04-13",45.6547,45.6547,45.0206,45.5047,139400.0],["2016-04-14",45.4228,45.7706,45.2251,45.5183,203700.0],["2016-04-15",45.5456,45.9342,45.1433,45.7774,137100.0],["2016-04-18",45.7774,45.9342,45.4978,45.8865,88800.0],["2016-04-19",45.8115,46.1319,45.6888,45.9137,133800.0],["2016-04-20",45.7297,45.8797,44.8842,45.0137,209000.0],["2016-04-21",45.0001,45.0683,43.6706,43.7592,224600.0],["2016-04-22",43.7456,44.2501,43.7456,44.0047,143200.0],["2016-04-25",43.9706,44.2501,43.766,44.2228,116000.0],["2016-04-26",44.216,44.7478,43.7592,43.9024,270100.0],["2016-04-27",43.9024,43.9024,42.716,43.5615,512000.0],["2016-04-28",43.3706,43.7047,43.0978,43.4047,172300.0],["2016-04-29",43.4047,43.4047,43.4047,43.4047,156300.0],["2016-05-02",43.3365,44.1342,42.7842,44.0524,229500.0],["2016-05-03",43.9365,44.6592,43.7251,43.8547,190200.0],["2016-05-04",44.3251,45.0274,43.5956,44.8092,391100.0],["2016-05-05",44.5092,45.1365,44.2637,44.4615,242300.0],["2016-05-06",44.4751,44.8024,43.8478,44.1137,272200.0],["2016-05-09",44.2637,44.8569,44.2433,44.4546,284300.0],["2016-05-10",44.8297,44.9251,44.4546,44.6933,153200.0],["2016-05-11",44.591,44.9456,43.9637,44.1137,136400.0],["2016-05-12",43.1183,44.141,43.0092,44.0251,1069800.0],["2016-05-13",44.2842,44.666,43.9706,44.2501,316800.0],["2016-05-16",44.3524,44.3797,44.0115,44.3251,233400.0],["2016-05-17",44.3251,44.3251,42.5115,42.6956,383000.0],["2016-05-18",42.4842,43.0637,41.9183,42.1433,312200.0],["2016-05-19",41.8569,42.3819,41.591,42.3001,177400.0],["2016-05-20",42.3478,42.5251,41.8978,42.5183,210400.0],["2016-05-23",42.4296,42.791,42.3137,42.3478,226300.0],["2016-05-24",42.4978,43.0637,42.3001,43.0569,287800.0],["2016-05-25",43.0228,43.3433,42.5728,42.9342,282500.0],["2016-05-26",42.941,43.4524,42.8387,43.3637,161900.0],["2016-05-27",43.3433,43.691,43.1524,43.6501,566800.0],["2016-05-31",43.6706,43.6842,43.1728,43.3501,479200.0],["2016-06-01",43.5206,43.8274,43.0569,43.8274,221700.0],["2016-06-02",43.7115,43.9297,43.4456,43.9297,148700.0],["2016-06-03",44.2706,44.5365,44.0728,44.3728,187800.0],["2016-06-06",44.516,44.6456,44.2024,44.4819,179000.0],["2016-06-07",44.6592,44.7137,44.2774,44.6047,153800.0],["2016-06-08",44.694,45.1405,44.5772,45.1405,190400.0],["2016-06-09",45.271,45.7588,45.1474,45.7588,175800.0],["2016-06-10",45.6282,45.8481,45.4428,45.6763,155400.0],["2016-06-13",45.5046,46.1709,45.0512,45.7038,140300.0],["2016-06-14",45.5183,46.3358,45.0649,46.3152,211100.0],["2016-06-15",46.4595,46.5419,45.8824,46.1778,236200.0],["2016-06-16",46.1984,46.748,45.7313,46.6793,235900.0],["2016-06-17",46.8648,46.8648,46.1435,46.5282,544400.0],["2016-06-20",46.4869,46.59,45.9236,46.3633,147300.0],["2016-06-21",46.4457,46.9609,46.1709,46.748,126800.0],["2016-06-22",46.7755,46.7755,46.274,46.3839,330600.0],["2016-06-23",46.5076,46.6793,45.8756,46.6793,118200.0],["2016-06-24",45.9786,47.1808,45.5252,47.0022,285800.0],["2016-06-27",46.7892,47.8403,46.6312,47.7716,319700.0],["2016-06-28",47.6754,47.9227,47.4212,47.7166,250300.0],["2016-06-29",48.0876,48.541,47.6479,47.696,137700.0],["2016-06-30",47.5998,48.6852,47.5311,48.6646,559300.0],["2016-07-01",48.8432,48.9188,48.0326,48.1357,433400.0],["2016-07-05",48.3624,48.8707,48.067,48.5135,280200.0],["2016-07-06",48.4585,48.6234,47.9158,48.2456,205700.0],["2016-07-07",48.1013,48.1013,47.064,47.2907,238500.0],["2016-07-08",47.2151,47.751,46.693,47.6891,291800.0],["2016-07-11",47.3388,47.5517,46.8579,47.4899,232100.0],["2016-07-12",47.3594,47.4899,46.9609,47.1533,267000.0],["2016-07-13",47.2357,47.7578,47.1189,47.1808,291000.0],["2016-07-14",46.9266,47.064,46.4938,46.5075,250200.0],["2016-07-15",46.748,47.0983,46.5282,46.6793,190300.0],["2016-07-18",46.6312,46.8029,46.4869,46.748,182600.0],["2016-07-19",46.9129,47.0159,46.7068,46.9197,140900.0],["2016-07-20",46.9403,47.1602,46.6724,47.0708,291600.0],["2016-07-21",47.2632,47.4143,46.9129,47.2563,183800.0],["2016-07-22",47.2014,47.9777,46.906,47.8265,171100.0],["2016-07-25",47.7441,47.8128,47.4556,47.7853,113800.0],["2016-07-26",47.6479,47.9502,47.4762,47.641,124500.0],["2016-07-27",47.696,47.8128,47.2495,47.5723,217600.0],["2016-07-28",47.5723,47.696,47.3456,47.538,111800.0],["2016-07-29",47.5517,47.9158,47.3868,47.6754,172200.0],["2016-08-01",47.6617,47.9845,47.2289,47.6548,184300.0],["2016-08-02",47.4968,47.7716,47.0228,47.3044,110900.0],["2016-08-03",47.2976,47.5792,46.7892,47.2495,127200.0],["2016-08-04",47.2426,47.4624,46.8304,46.9953,177200.0],["2016-08-05",46.9678,47.0365,46.6724,46.8716,209500.0],["2016-08-08",46.7617,47.0846,46.5419,46.6312,186500.0],["2016-08-09",46.7068,46.9129,46.4801,46.6518,164700.0],["2016-08-10",46.5762,46.7342,46.219,46.4182,189400.0],["2016-08-11",46.3702,46.6999,46.2946,46.6106,133500.0],["2016-08-12",46.7411,47.0022,46.3839,46.4045,135400.0],["2016-08-15",46.2534,46.7892,45.9854,46.0061,220800.0],["2016-08-16",45.9099,45.958,45.168,45.2023,258000.0],["2016-08-17",45.0031,45.6488,44.9069,45.6214,136700.0],["2016-08-18",45.5046,46.1297,45.5046,46.1297,203300.0],["2016-08-19",45.9649,46.1091,45.2435,45.6145,173500.0],["2016-08-22",45.7382,46.116,45.3534,45.903,119000.0],["2016-08-23",45.9442,46.2053,45.7038,45.7725,117500.0],["2016-08-24",45.7862,45.7862,45.2367,45.6076,109400.0],["2016-08-25",45.5252,45.8893,45.5183,45.8343,162700.0],["2016-08-26",45.8343,46.1503,44.8176,44.9,138200.0],["2016-08-29",45.0168,45.6351,45.01,45.1336,117500.0],["2016-08-30",45.0924,45.5183,44.6253,44.6733,257600.0],["2016-08-31",44.6253,44.8382,44.2406,44.4466,338500.0],["2016-09-01",44.4054,44.6871,43.9658,43.9658,334400.0],["2016-09-02",44.0345,44.6253,44.0345,44.5428,383700.0],["2016-09-06",44.5428,45.1061,43.9933,45.0168,296200.0],["2016-09-07",44.9894,45.6969,44.6871,45.4977,504300.0],["2016-09-08",45.3524,45.9476,45.3524,45.8507,217000.0],["2016-09-09",45.4008,45.5046,43.8367,43.8713,200400.0],["2016-09-12",43.7191,44.2174,43.4284,44.0236,224800.0],["2016-09-13",43.7744,44.0859,43.2346,43.2623,249000.0],["2016-09-14",43.3107,43.4976,42.8816,43.1377,154600.0],["2016-09-15",43.1654,43.4699,43.1446,43.3246,116700.0],["2016-09-16",43.4145,44.2381,43.0616,44.1481,772600.0],["2016-09-19",44.1897,44.6534,43.982,44.6534,183000.0],["2016-09-20",44.8956,45.0825,44.5357,44.5357,154300.0],["2016-09-21",44.771,45.124,44.252,45.0271,291700.0],["2016-09-22",45.2901,45.5392,44.9025,45.5116,293800.0],["2016-09-23",45.4839,45.5185,45.0271,45.4423,516700.0],["2016-09-26",45.4216,45.9407,45.3455,45.8368,252500.0],["2016-09-27",46.0029,46.0029,45.47,45.6084,389700.0],["2016-09-28",45.3593,45.6776,44.8264,44.944,271000.0],["2016-09-29",44.9579,44.9579,43.982,43.9959,271500.0],["2016-09-30",44.1966,44.2796,43.4768,44.1135,601700.0],["2016-10-03",44.0443,44.0997,43.3661,43.7398,273200.0],["2016-10-04",43.726,43.726,42.3072,42.5702,232800.0],["2016-10-05",42.8124,42.8124,41.885,41.9473,249800.0],["2016-10-06",41.6912,41.9958,41.5321,41.6705,282000.0],["2016-10-07",41.8712,42.148,41.5459,41.7189,192800.0],["2016-10-10",41.5805,42.3626,41.5805,42.2657,204800.0],["2016-10-11",42.0996,42.0996,41.4629,41.5044,190600.0],["2016-10-12",41.5805,42.2103,41.2068,42.1065,162600.0],["2016-10-13",42.1757,43.1861,42.1065,42.8401,239200.0],["2016-10-14",42.6048,42.8955,42.3556,42.4456,164900.0],["2016-10-17",42.2864,42.6671,42.2172,42.4248,182400.0],["2016-10-18",42.7363,42.8747,42.3556,42.7017,276100.0],["2016-10-19",42.5979,42.6325,42.321,42.3556,235900.0],["2016-10-20",42.4249,42.5633,42.1826,42.2172,222900.0],["2016-10-21",41.975,42.148,41.9058,41.975,131100.0],["2016-10-24",42.148,42.411,41.9404,42.1134,286500.0],["2016-10-25",42.1134,42.2518,41.9958,42.148,245600.0],["2016-10-26",42.148,42.321,41.8366,42.148,206800.0],["2016-10-27",42.0442,42.2518,41.7674,41.9404,217900.0],["2016-10-28",42.0442,42.3903,42.0096,42.1134,220700.0],["2016-10-31",42.0442,43.4976,42.0442,43.463,255400.0],["2016-11-01",43.4284,43.4976,42.6671,42.7017,421300.0],["2016-11-02",42.7017,42.9093,41.975,42.1134,210700.0],["2016-11-03",42.0442,42.3556,41.6982,42.0442,150400.0],["2016-11-04",42.3556,43.1515,42.148,42.1826,216900.0],["2016-11-07",43.0823,44.0166,42.321,43.7398,574000.0],["2016-11-08",43.6706,44.3627,43.6706,44.0166,209700.0],["2016-11-09",43.4976,43.4976,42.5633,43.0477,360300.0],["2016-11-10",42.9785,43.2553,41.3175,42.4594,298700.0],["2016-11-11",42.5633,43.1861,42.4941,43.1169,377400.0],["2016-11-14",42.9785,43.8782,42.757,43.463,467000.0],["2016-11-15",43.2553,44.9233,43.2553,44.5703,321200.0],["2016-11-16",44.5703,44.9164,43.6706,44.0513,254500.0],["2016-11-17",44.0513,44.6395,43.9474,44.0166,235700.0],["2016-11-18",44.0512,44.6395,43.9474,44.5357,217900.0],["2016-11-21",44.5703,45.4008,44.5357,45.4008,150700.0],["2016-11-22",45.47,45.8853,44.9856,45.124,372100.0],["2016-11-23",44.5703,45.0063,44.2935,44.3627,233200.0],["2016-11-25",44.5011,45.5392,44.5011,45.5392,103500.0],["2016-11-28",45.5392,45.9199,45.3662,45.643,238000.0],["2016-11-29",45.643,46.1275,45.2624,45.8507,365900.0],["2016-11-30",45.2624,45.7815,44.6049,44.6672,206200.0],["2016-12-01",44.3627,44.9025,43.3592,43.6014,296200.0],["2016-12-02",43.7744,44.3973,43.5668,43.982,246700.0],["2016-12-05",43.9128,44.2243,43.2208,44.2243,257500.0],["2016-12-06",44.2935,44.4665,43.7052,44.2243,194200.0],["2016-12-07",44.1897,45.0202,44.1897,44.9856,206800.0],["2016-12-08",44.7588,45.1426,44.2704,44.6542,417400.0],["2016-12-09",44.689,44.8635,44.2704,44.5495,371500.0],["2016-12-12",44.5146,45.003,44.41,44.5495,628300.0],["2016-12-13",44.6542,44.9332,44.3751,44.5495,470600.0],["2016-12-14",44.7937,45.1426,43.8169,43.9215,352800.0],["2016-12-15",43.8518,44.3751,43.5727,44.1309,361300.0],["2016-12-16",44.0262,44.8635,44.0262,44.7937,1118900.0],["2016-12-19",45.003,45.317,44.6193,45.1077,366600.0],["2016-12-20",44.8983,45.317,44.2704,44.8635,372700.0],["2016-12-21",44.8635,45.2821,44.689,44.7937,191000.0],["2016-12-22",44.8983,45.1984,44.6193,44.9681,187400.0],["2016-12-23",45.0379,45.2472,44.7937,45.1077,181700.0],["2016-12-27",44.9332,45.4565,44.9332,45.2123,126700.0],["2016-12-28",45.2821,45.2821,44.5844,44.689,148700.0],["2016-12-29",44.9332,45.4914,44.8844,45.3868,120000.0],["2016-12-30",45.3519,45.3519,44.8984,45.0379,161200.0],["2017-01-03",45.0379,45.317,44.6193,44.8983,178400.0],["2017-01-04",45.1774,46.1194,44.996,45.7705,270400.0],["2017-01-05",45.7356,45.7705,45.1774,45.5612,156900.0],["2017-01-06",45.4216,45.8263,45.2821,45.3519,142700.0],["2017-01-09",45.6658,45.6658,44.6541,44.8286,276600.0],["2017-01-10",44.7588,44.8984,44.2704,44.5495,219800.0],["2017-01-11",44.4797,45.1774,44.4797,45.1077,129600.0],["2017-01-12",45.2472,45.4565,44.4797,45.0728,152100.0],["2017-01-13",45.0728,45.5263,45.0728,45.4914,143000.0],["2017-01-17",45.631,45.8752,45.4914,45.5612,148000.0],["2017-01-18",45.5612,45.91,45.1774,45.4914,156400.0],["2017-01-19",45.4216,45.4565,44.7239,44.8635,258600.0],["2017-01-20",44.7588,45.3519,44.7588,45.1077,164800.0],["2017-01-23",45.1774,45.631,44.9681,45.1425,174800.0],["2017-01-24",45.1077,45.3519,44.8983,45.0728,211600.0],["2017-01-25",44.8984,45.4216,44.7239,45.1077,181500.0],["2017-01-26",45.1425,45.6309,44.9332,45.4565,178100.0],["2017-01-27",45.3519,45.4216,44.9332,45.1077,153500.0],["2017-01-30",44.8286,45.003,44.2006,44.4448,168200.0],["2017-01-31",44.3402,45.3868,44.2704,45.3519,211500.0],["2017-02-01",44.6193,45.2821,43.8867,44.2704,305800.0],["2017-02-02",44.1657,44.5495,44.1309,44.1588,338500.0],["2017-02-03",44.5495,44.7937,44.1727,44.5146,148300.0],["2017-02-06",44.3402,44.6541,43.7122,43.7471,231500.0],["2017-02-07",43.782,43.9495,43.489,43.6773,296800.0],["2017-02-08",43.8169,44.2704,43.5378,44.2355,251800.0],["2017-02-09",44.2355,44.3402,43.8867,44.096,200200.0],["2017-02-10",44.1309,44.5146,43.8518,44.4448,147400.0],["2017-02-13",44.5844,44.689,44.2006,44.689,125700.0],["2017-02-14",44.6542,44.6542,44.1657,44.41,174200.0],["2017-02-15",44.0611,44.6193,43.8518,44.5146,169500.0],["2017-02-16",44.4797,45.0379,44.3402,45.003,194300.0],["2017-02-17",45.2123,45.2123,44.0611,44.5495,191200.0],["2017-02-21",44.3402,45.1077,44.2704,45.0379,165100.0],["2017-02-22",45.1425,45.2751,44.382,45.1425,126000.0],["2017-02-23",45.3519,45.6658,45.0239,45.6658,206200.0],["2017-02-24",45.7007,46.1542,45.4914,45.91,159000.0],["2017-02-27",45.7007,46.1891,45.631,46.1194,240200.0],["2017-02-28",45.9449,46.4682,45.6658,45.9798,294100.0],["2017-03-01",45.5263,46.0845,44.7239,46.0147,225500.0],["2017-03-02",45.7705,46.4682,45.631,46.1542,215300.0],["2017-03-03",46.1891,46.224,45.8054,46.0496,234300.0],["2017-03-06",45.7356,46.1194,45.5263,45.9449,181100.0],["2017-03-07",45.8752,46.2589,45.5961,46.0147,195600.0],["2017-03-08",45.6103,45.7861,45.0828,45.118,174800.0],["2017-03-09",45.118,45.6455,44.907,44.9421,307500.0],["2017-03-10",45.0828,45.7158,44.9421,45.6103,268000.0],["2017-03-13",45.6103,45.7158,45.2235,45.4345,182900.0],["2017-03-14",45.3993,45.7158,45.118,45.5751,141800.0],["2017-03-15",45.7158,46.8411,45.6103,46.4894,277200.0],["2017-03-16",46.4894,46.6301,46.1026,46.5598,194300.0],["2017-03-17",46.6301,47.8961,46.4191,47.2983,751700.0],["2017-03-20",47.2631,47.4038,46.2433,46.2785,326200.0],["2017-03-21",46.3136,47.3334,46.2433,46.8763,197200.0],["2017-03-22",46.9466,47.1224,46.5246,47.0873,238400.0],["2017-03-23",46.9466,48.0367,46.9114,47.3686,300700.0],["2017-03-24",47.3334,47.5093,47.1576,47.1928,208800.0],["2017-03-27",47.1928,47.2772,46.6512,46.8763,201200.0],["2017-03-28",46.6653,47.3686,46.6301,47.2983,171700.0],["2017-03-29",47.3686,47.5444,46.8059,47.2983,279000.0],["2017-03-30",47.4038,47.4389,47.0029,47.2983,200400.0],["2017-03-31",47.3334,47.7202,47.2983,47.4741,220900.0],["2017-04-03",47.4741,47.5093,46.9466,47.4038,242500.0],["2017-04-04",47.4038,48.0719,47.3686,47.6851,252200.0],["2017-04-05",47.8257,48.0719,47.4741,47.9664,206300.0],["2017-04-06",47.8609,48.1774,47.8609,47.9312,206800.0],["2017-04-07",47.8961,48.3532,47.5444,48.1774,349000.0],["2017-04-10",48.3181,48.4939,48.0016,48.3884,275000.0],["2017-04-11",48.2829,48.4939,48.0368,48.3533,253900.0],["2017-04-12",48.2829,48.8456,48.2126,48.6697,170100.0],["2017-04-13",48.5994,48.6697,47.7906,48.4236,148000.0],["2017-04-17",48.6346,49.0917,48.6346,49.0917,185000.0],["2017-04-18",48.9862,49.1269,48.7049,48.8807,146400.0],["2017-04-19",48.9159,49.1269,48.4939,48.6346,199900.0],["2017-04-20",48.6346,48.7752,48.2829,48.6697,209700.0],["2017-04-21",48.5642,48.8104,48.3884,48.6346,236900.0],["2017-04-24",48.3181,48.4587,47.5304,48.0719,566100.0],["2017-04-25",48.1423,48.8456,48.1423,48.5642,318300.0],["2017-04-26",48.5642,49.1972,48.4236,48.8807,237900.0],["2017-04-27",48.6346,49.1972,48.4587,48.7049,179000.0],["2017-04-28",48.7401,48.7752,48.0719,48.2126,238700.0],["2017-05-01",48.2126,48.2829,47.7203,48.0016,239400.0],["2017-05-02",47.9664,48.3884,47.6148,47.8609,208200.0],["2017-05-03",45.5048,48.2126,44.8999,48.0367,297700.0],["2017-05-04",48.0016,48.2477,47.7554,48.1844,173700.0],["2017-05-05",48.3532,48.9159,48.2126,48.8104,205500.0],["2017-05-08",48.8807,49.4082,48.8104,49.0917,286800.0],["2017-05-09",48.9862,49.0917,48.1774,48.3181,194500.0],["2017-05-10",48.3181,48.8456,48.2829,48.7401,179200.0],["2017-05-11",48.6346,49.0566,48.3532,48.9862,176800.0],["2017-05-12",48.9511,49.1621,48.6346,49.1621,532200.0],["2017-05-15",49.373,49.4785,49.1831,49.2324,146700.0],["2017-05-16",49.1269,49.2675,48.3884,48.4587,195600.0],["2017-05-17",48.4587,48.7049,48.1774,48.5291,152300.0],["2017-05-18",48.5291,48.7049,48.1071,48.6697,190700.0],["2017-05-19",48.5642,49.162,48.2477,48.8104,172600.0],["2017-05-22",48.8807,49.4082,48.4939,49.3379,128700.0],["2017-05-23",49.5137,49.7388,49.2676,49.2676,181900.0],["2017-05-24",49.3379,49.6192,49.1621,49.4785,150200.0],["2017-05-25",49.5841,49.8654,49.4082,49.8654,124400.0],["2017-05-26",49.8302,49.9005,49.3027,49.5137,192700.0],["2017-05-30",49.6192,49.7599,49.4082,49.6544,96100.0],["2017-05-31",49.7599,49.9709,49.4082,49.8302,143700.0],["2017-06-01",49.7951,50.217,49.5841,50.217,149300.0],["2017-06-02",50.3929,51.1313,50.1819,50.7445,192200.0],["2017-06-05",50.7094,50.7445,50.0412,50.0412,170000.0],["2017-06-06",49.9005,50.2522,49.8302,49.9357,178800.0],["2017-06-07",50.006,50.2874,49.8865,50.1467,199600.0],["2017-06-08",49.9519,50.0581,49.5622,50.0581,244200.0],["2017-06-09",49.9873,50.9084,49.7251,50.873,219100.0],["2017-06-12",50.873,51.2556,50.8375,50.9438,261000.0],["2017-06-13",51.0501,51.1564,50.7383,50.9084,193100.0],["2017-06-14",50.8375,51.6028,50.8375,51.4398,240200.0],["2017-06-15",51.4044,51.5815,50.9792,51.3335,118200.0],["2017-06-16",50.9084,51.3689,50.4478,51.1918,393600.0],["2017-06-19",51.3689,51.3689,50.7667,50.7667,161200.0],["2017-06-20",50.6958,50.9084,50.4478,50.5187,104300.0],["2017-06-21",50.4833,50.7313,49.9164,50.0227,124900.0],["2017-06-22",50.0936,50.3061,49.7039,49.9164,158800.0],["2017-06-23",49.9164,50.3061,49.8102,50.1999,390900.0],["2017-06-26",50.1999,50.2353,49.881,49.9519,74500.0],["2017-06-27",49.8456,50.1644,49.385,49.5267,99000.0],["2017-06-28",49.7747,50.0794,49.4559,49.5267,149100.0],["2017-06-29",49.5622,49.5622,48.7828,49.1016,142700.0],["2017-06-30",49.137,49.5267,49.0308,49.4205,190400.0],["2017-07-03",49.5622,49.9164,49.1371,49.3142,58600.0],["2017-07-05",49.4559,49.5976,48.9245,49.5267,177800.0],["2017-07-06",49.385,49.385,48.9953,49.2787,156300.0],["2017-07-07",49.2079,49.881,49.1016,49.5622,189900.0],["2017-07-10",49.5621,49.5976,48.7473,48.8182,198200.0],["2017-07-11",48.889,49.1016,48.3931,48.8182,251600.0],["2017-07-12",49.2079,49.5622,49.137,49.4559,225500.0],["2017-07-13",49.385,49.385,48.7473,48.9599,122300.0],["2017-07-14",49.1016,49.3496,48.9245,49.2079,125100.0],["2017-07-17",49.2433,49.3142,48.8891,49.3142,131900.0],["2017-07-18",49.1725,49.4913,49.137,49.4205,82700.0],["2017-07-19",49.6684,49.9519,49.385,49.9164,105600.0],["2017-07-20",49.9519,50.7667,49.9519,50.625,72700.0],["2017-07-21",51.1564,51.5106,50.7667,51.0147,172900.0],["2017-07-24",51.0501,51.4398,50.4124,50.8375,138900.0],["2017-07-25",50.8375,51.206,50.6604,51.1209,175500.0],["2017-07-26",51.0501,51.6878,50.9792,51.4044,139000.0],["2017-07-27",51.3335,51.6523,51.2627,51.6523,117600.0],["2017-07-28",51.5461,51.5815,50.9438,51.3689,120600.0],["2017-07-31",51.4044,51.5461,50.873,51.4398,113800.0],["2017-08-01",51.5815,52.2192,51.4044,52.0066,135800.0],["2017-08-02",51.9358,53.034,51.8295,52.8923,137800.0],["2017-08-03",53.1048,53.4237,52.8923,53.0694,160900.0],["2017-08-04",53.034,53.4237,52.8994,53.2111,123400.0],["2017-08-07",53.3883,53.4237,53.1048,53.3528,131100.0],["2017-08-08",53.3883,53.7992,53.3528,53.7071,121500.0],["2017-08-09",53.7425,53.7425,53.1048,53.3883,160800.0],["2017-08-10",53.4591,53.9905,53.034,53.8842,145900.0],["2017-08-11",53.7425,53.7425,52.7152,53.1757,169200.0],["2017-08-14",53.282,53.7071,52.9348,53.7071,104900.0],["2017-08-15",53.3883,53.8842,53.3528,53.6362,159500.0],["2017-08-16",53.7425,54.2385,53.3882,54.0968,120800.0],["2017-08-17",54.0614,54.4157,53.6008,53.6717,151100.0],["2017-08-18",53.3174,53.9197,53.1403,53.7425,126300.0],["2017-08-21",53.7071,54.3802,53.6363,54.2031,111800.0],["2017-08-22",54.0968,54.5928,54.0472,54.4157,139900.0],["2017-08-23",54.5219,54.6991,53.9055,54.1677,169600.0],["2017-08-24",54.2739,54.6991,54.1322,54.5928,107600.0],["2017-08-25",54.6282,55.0888,54.5928,54.8408,78800.0],["2017-08-28",54.8053,55.2659,54.5219,54.8053,152900.0],["2017-08-29",54.8053,55.195,54.2385,54.4865,336100.0],["2017-08-30",54.4865,54.4865,54.0259,54.0259,138200.0],["2017-08-31",54.3448,54.4865,54.0968,54.2031,176400.0],["2017-09-01",54.3448,54.6282,54.0968,54.6282,132300.0],["2017-09-05",54.6636,54.9825,54.1676,54.5219,176400.0],["2017-09-06",54.6991,54.8053,54.2385,54.3448,142800.0],["2017-09-07",54.3094,54.5573,54.0259,54.5219,141800.0],["2017-09-08",54.5041,55.0391,54.183,54.8965,128700.0],["2017-09-11",55.0035,55.3816,54.8965,55.0392,164900.0],["2017-09-12",55.2175,55.2175,53.6837,54.0761,128600.0],["2017-09-13",53.8977,54.0047,53.327,53.3983,245800.0],["2017-09-14",53.434,54.0761,53.2913,53.862,318500.0],["2017-09-15",53.969,54.1831,53.6623,54.0761,464200.0],["2017-09-18",54.2187,54.2901,53.541,53.7907,195600.0],["2017-09-19",53.862,53.969,53.541,53.755,163200.0],["2017-09-20",53.648,53.862,53.1129,53.327,171600.0],["2017-09-21",53.2913,53.6124,53.0773,53.2557,174600.0],["2017-09-22",53.541,53.541,52.6136,52.8633,111700.0],["2017-09-25",52.7206,53.9334,52.7206,53.541,156700.0],["2017-09-26",53.4696,54.2544,53.2057,53.8263,158800.0],["2017-09-27",53.8263,53.9333,53.2913,53.5766,208100.0],["2017-09-28",53.5053,53.8263,53.327,53.7193,123200.0],["2017-09-29",53.755,53.755,53.0773,53.2557,184600.0],["2017-10-02",53.327,53.8977,53.0059,53.6123,236900.0],["2017-10-03",53.755,53.755,53.006,53.2557,218800.0],["2017-10-04",53.327,54.0761,53.1843,53.862,158200.0],["2017-10-05",53.6837,54.1831,53.6837,53.9334,210000.0],["2017-10-06",53.7907,54.0404,53.4697,53.648,155000.0],["2017-10-09",53.541,54.076,53.541,53.7907,158400.0],["2017-10-10",53.8977,54.3257,53.6837,54.1474,138100.0],["2017-10-11",54.1117,54.6824,53.969,54.0761,122500.0],["2017-10-12",54.2544,55.0391,53.8834,54.5754,222500.0],["2017-10-13",54.7181,54.9321,54.0761,54.1474,149300.0],["2017-10-16",53.969,54.1831,53.6837,54.0404,223200.0],["2017-10-17",54.1117,54.6824,54.076,54.5398,96300.0],["2017-10-18",54.5754,55.0748,54.2901,54.9678,107800.0],["2017-10-19",54.9678,55.2889,54.7538,55.0748,137300.0],["2017-10-20",55.2532,55.4672,55.0391,55.1818,105100.0],["2017-10-23",55.3958,55.6099,55.0748,55.3602,85600.0],["2017-10-24",55.4672,55.6455,55.0748,55.1818,202600.0],["2017-10-25",55.0748,55.4315,54.2901,55.2888,177000.0],["2017-10-26",55.5028,55.9666,55.2888,55.7169,106600.0],["2017-10-27",55.7882,56.2876,55.3959,56.2519,126500.0],["2017-10-30",56.0736,56.1806,55.5385,55.6812,105000.0],["2017-10-31",55.9309,56.6086,55.7525,56.3233,185000.0],["2017-11-01",56.5373,56.5373,55.7882,56.1449,107500.0],["2017-11-02",56.1092,56.787,55.8596,56.1092,103700.0],["2017-11-03",56.1806,56.573,56.0022,56.1092,81300.0],["2017-11-06",56.2519,56.3589,55.7525,55.8596,107900.0],["2017-11-07",56.0022,56.3589,55.6812,56.0022,139100.0],["2017-11-08",55.9309,56.1092,55.2175,56.0379,116100.0],["2017-11-09",55.9666,56.4303,55.6455,55.8596,77400.0],["2017-11-10",55.8239,55.8952,55.3958,55.5385,111600.0],["2017-11-13",55.4672,55.7882,55.1105,55.2175,214500.0],["2017-11-14",54.8608,56.0736,54.7894,56.0736,379300.0],["2017-11-15",56.2163,56.8227,55.6812,55.7882,199600.0],["2017-11-16",55.9309,56.2163,55.0605,56.1806,194800.0],["2017-11-17",55.9309,56.2733,55.6455,56.0379,165300.0],["2017-11-20",56.0379,56.2876,55.3959,55.7882,109300.0],["2017-11-21",55.8596,56.5016,55.6812,56.2876,187000.0],["2017-11-22",56.3589,56.466,55.4315,55.7525,158500.0],["2017-11-24",55.8596,55.9309,55.4315,55.8596,73700.0],["2017-11-27",55.8596,56.3946,55.6455,56.1806,126800.0],["2017-11-28",56.3233,57.3577,56.2163,57.108,222900.0],["2017-11-29",57.0723,57.9284,56.9511,57.7857,224900.0],["2017-11-30",57.9641,58.7702,57.7857,58.6775,281700.0],["2017-12-01",58.7488,58.7845,57.6074,58.3208,210600.0],["2017-12-04",58.6418,59.1055,58.1424,58.3208,176600.0],["2017-12-05",58.2851,58.2851,57.215,57.322,142500.0],["2017-12-06",57.2864,57.7501,57.1437,57.322,110200.0],["2017-12-07",57.1437,57.7144,56.787,57.4647,199100.0],["2017-12-08",57.51,57.7614,57.0789,57.6177,155900.0],["2017-12-11",57.6537,57.7614,56.576,57.1148,185700.0],["2017-12-12",57.1508,57.1508,55.3906,55.4265,146100.0],["2017-12-13",55.4625,56.1091,55.3403,55.7139,133200.0],["2017-12-14",55.5702,55.6061,54.8518,54.9955,137900.0],["2017-12-15",54.9596,55.8217,54.9596,55.3547,549900.0],["2017-12-18",55.6061,55.9151,54.744,54.9955,150800.0],["2017-12-19",55.0673,55.0673,53.379,53.9179,196700.0],["2017-12-20",53.9178,54.4567,53.7742,53.8101,202500.0],["2017-12-21",53.5946,53.9179,52.9121,52.948,158100.0],["2017-12-22",53.0557,53.379,52.9408,53.1276,103400.0],["2017-12-26",53.1994,53.6305,52.9839,52.9839,63300.0],["2017-12-27",53.0198,53.9178,53.0198,53.5227,137700.0],["2017-12-28",53.5945,54.277,53.3431,54.1334,133600.0],["2017-12-29",54.1334,54.4207,53.9538,53.9897,115400.0],["2018-01-02",54.0615,54.0615,53.1276,53.2354,191200.0],["2018-01-03",53.2353,53.4868,52.1218,52.1218,167900.0],["2018-01-04",52.1218,52.3373,51.5111,51.7267,257000.0],["2018-01-05",51.6907,51.8703,51.1519,51.5111,229800.0],["2018-01-08",51.4393,51.4752,50.9723,51.4752,340900.0],["2018-01-09",51.5471,51.5471,50.8645,51.0082,223100.0],["2018-01-10",50.5772,50.5772,49.5714,49.7151,279500.0],["2018-01-11",49.4636,49.8587,49.4492,49.7869,295700.0],["2018-01-12",49.7869,49.7869,49.284,49.4995,184500.0],["2018-01-16",49.4995,49.8444,49.0685,49.1403,227900.0],["2018-01-17",49.1403,49.5714,48.9248,49.5714,251700.0],["2018-01-18",49.5354,49.6073,48.8529,48.9607,167000.0],["2018-01-19",48.8889,49.2122,48.7093,49.1403,205700.0],["2018-01-22",49.3558,49.4995,48.9966,49.3558,226700.0],["2018-01-23",49.2481,49.8228,49.2121,49.3558,187200.0],["2018-01-24",49.4995,49.6073,49.0685,49.2481,250600.0],["2018-01-25",49.1044,50.218,48.8889,50.218,316400.0],["2018-01-26",50.182,50.2898,49.6432,49.751,238000.0],["2018-01-29",49.4636,50.0024,49.2121,49.5714,331200.0],["2018-01-30",49.5714,49.8588,49.284,49.4277,269400.0],["2018-01-31",49.4636,49.8588,47.3443,47.7753,648900.0],["2018-02-01",47.5239,47.5239,45.0812,45.4045,783200.0],["2018-02-02",44.9016,46.9132,44.8154,46.4462,531500.0],["2018-02-05",46.5181,46.554,44.3987,44.4706,405700.0],["2018-02-06",44.2191,44.5065,43.1702,44.0395,481400.0],["2018-02-07",44.1473,45.2608,43.788,45.1531,534000.0],["2018-02-08",45.0812,46.3744,44.5424,45.6919,615000.0],["2018-02-09",45.8356,47.6316,45.8356,47.2006,370000.0],["2018-02-12",47.3083,47.452,46.3744,47.2724,326400.0],["2018-02-13",47.0928,47.3083,46.2379,46.7336,213500.0],["2018-02-14",46.4462,46.7336,46.0511,46.1229,187700.0],["2018-02-15",46.3385,47.2724,45.9146,47.1646,335200.0],["2018-02-16",47.0569,47.8112,47.0569,47.5598,287200.0],["2018-02-20",47.4161,47.5598,46.554,47.3443,398300.0],["2018-02-21",47.4161,47.9908,46.985,47.0569,231400.0],["2018-02-22",47.3083,48.2782,46.4821,47.5957,425800.0],["2018-02-23",47.7394,49.1044,47.7394,49.0326,193400.0],["2018-02-26",49.7869,50.0024,49.3199,49.8587,259600.0],["2018-02-27",50.0024,50.3257,49.1044,49.3199,938900.0],["2018-02-28",49.284,49.8228,48.6733,48.7093,622300.0],["2018-03-01",48.6015,49.1403,48.4219,48.9966,617100.0],["2018-03-02",48.9607,49.284,48.4219,48.6374,517200.0],["2018-03-05",48.5297,49.3199,48.4937,49.1044,215400.0],["2018-03-06",49.1762,49.3918,48.3141,48.7452,389800.0],["2018-03-07",48.5656,48.8529,48.2423,48.6733,425800.0],["2018-03-08",48.8889,49.2122,48.6733,48.9607,293000.0],["2018-03-09",49.0788,49.2237,48.3906,49.115,228000.0],["2018-03-12",49.0064,49.6221,48.8252,49.5134,258700.0],["2018-03-13",49.6583,50.093,49.2382,49.441,198300.0],["2018-03-14",49.8032,50.0567,49.5859,49.8032,150000.0],["2018-03-15",49.9119,50.2378,49.7308,50.0205,167800.0],["2018-03-16",49.9118,51.0347,49.2237,50.9622,565300.0],["2018-03-19",50.8898,51.2158,50.1654,50.6001,163400.0],["2018-03-20",50.7087,50.8898,50.1292,50.2378,200200.0],["2018-03-21",50.2378,50.7449,49.9481,50.274,160400.0],["2018-03-22",50.2378,51.6504,50.1654,50.6001,242100.0],["2018-03-23",50.7087,51.1071,49.441,49.5134,242600.0],["2018-03-26",49.8756,50.4914,49.6221,50.4552,221900.0],["2018-03-27",50.4914,51.4331,50.2016,50.926,307100.0],["2018-03-28",51.0709,52.1213,50.9622,51.9402,364000.0],["2018-03-29",52.1575,52.5197,51.8678,52.3749,219300.0],["2018-04-02",52.3024,52.6646,51.6142,52.0489,189800.0],["2018-04-03",52.0851,52.9906,51.8315,52.5197,267800.0],["2018-04-04",52.3386,53.1355,52.23,52.7733,210400.0],["2018-04-05",52.8457,53.4977,52.2662,53.389,183500.0],["2018-04-06",53.4252,53.7875,53.063,53.3528,165600.0],["2018-04-09",53.3528,53.5339,52.7371,52.7733,236400.0],["2018-04-10",53.1717,53.1717,52.0127,52.1575,317200.0],["2018-04-11",52.0489,52.4835,51.7229,52.0489,259700.0],["2018-04-12",52.0127,52.1575,50.6725,50.8898,230600.0],["2018-04-13",50.9985,51.252,50.7811,51.1433,261700.0],["2018-04-16",51.2158,51.7591,50.9622,51.6867,215800.0],["2018-04-17",51.8678,52.23,51.4331,51.9764,212700.0],["2018-04-18",52.0489,52.3748,51.1071,51.1433,216900.0],["2018-04-19",51.1796,51.281,50.8174,51.0347,134400.0],["2018-04-20",51.0347,51.2883,50.5638,50.5638,173000.0],["2018-04-23",50.7449,51.1434,50.6363,50.8536,219400.0],["2018-04-24",51.1071,51.9402,50.8536,51.3607,212500.0],["2018-04-25",51.2882,51.7229,50.9623,51.2882,118000.0],["2018-04-26",51.3244,52.1213,51.2158,52.0489,111400.0],["2018-04-27",51.9764,52.8457,51.9764,52.7733,134300.0],["2018-04-30",52.8457,52.9544,51.9402,52.2662,373200.0],["2018-05-01",52.1575,52.737,52.0851,52.5559,335300.0],["2018-05-02",51.1434,53.0268,51.1434,52.2662,397900.0],["2018-05-03",52.2662,52.6791,51.1434,52.4835,376600.0],["2018-05-04",51.7591,53.0268,51.2882,52.9544,290700.0],["2018-05-07",52.8095,52.9182,51.4331,51.5056,248800.0],["2018-05-08",50.4914,50.7087,50.2016,50.3465,1787600.0],["2018-05-09",50.4552,50.7087,50.1147,50.6363,398200.0],["2018-05-10",50.8536,51.4693,50.7087,51.3969,318200.0],["2018-05-11",51.5056,51.6867,51.3607,51.6142,277500.0],["2018-05-14",51.4693,51.7953,51.1071,51.5418,327500.0],["2018-05-15",51.3245,51.4911,50.8898,51.0347,236100.0],["2018-05-16",51.1796,51.3607,50.3465,50.4189,280700.0],["2018-05-17",50.6001,50.8898,50.093,50.3465,424800.0],["2018-05-18",50.7449,50.7449,50.2741,50.4552,286600.0],["2018-05-21",50.6363,50.9985,50.3103,50.8174,279000.0],["2018-05-22",50.8174,51.1796,50.5856,50.7449,195000.0],["2018-05-23",50.9985,51.3607,50.7449,50.9622,452900.0],["2018-05-24",50.9622,51.1796,50.7449,50.9622,478500.0],["2018-05-25",50.9623,51.0347,50.7812,50.8536,449200.0],["2018-05-29",50.8536,51.4693,50.6363,51.3245,492500.0],["2018-05-30",51.2883,52.4473,51.2883,52.0127,252800.0],["2018-05-31",52.0126,52.3749,51.5418,51.6142,210900.0],["2018-06-01",51.6504,51.7953,50.6725,50.9985,290400.0],["2018-06-04",51.1434,51.2882,50.7087,51.0347,333600.0],["2018-06-05",51.1796,51.1796,50.4552,50.6725,271200.0],["2018-06-06",50.6001,50.8174,49.0426,49.2237,304900.0],["2018-06-07",49.2237,49.3686,48.8253,49.1512,293200.0],["2018-06-08",49.2703,49.526,48.5764,48.6859,213400.0],["2018-06-11",48.7224,49.1607,48.3572,48.5398,371200.0],["2018-06-12",48.4668,48.7151,48.1381,48.3937,390300.0],["2018-06-13",48.2476,48.4668,47.4441,47.6998,453100.0],["2018-06-14",47.8824,48.065,47.5829,47.8094,558500.0],["2018-06-15",48.2111,49.1242,48.1016,49.0512,1288300.0],["2018-06-18",48.9781,49.9277,48.9781,49.8912,379300.0],["2018-06-19",50.0008,51.0965,49.9277,51.0234,562000.0],["2018-06-20",50.9869,51.5932,50.7678,51.0965,316000.0],["2018-06-21",51.1695,51.9,51.133,51.4252,389400.0],["2018-06-22",51.4982,52.1191,51.4252,51.9,611800.0],["2018-06-25",51.7904,52.3748,51.7904,52.2287,281500.0],["2018-06-26",52.0096,52.2653,51.7904,51.9365,236600.0],["2018-06-27",51.7904,51.973,51.3887,51.9,281600.0],["2018-06-28",51.9365,52.3383,51.8635,52.0826,201200.0],["2018-06-29",52.2652,52.2652,51.4617,51.6078,318600.0],["2018-07-02",51.6809,52.3383,51.4617,52.3383,226500.0],["2018-07-03",52.3748,53.2148,52.1191,52.8861,252900.0],["2018-07-05",52.9592,53.9818,52.74,53.9088,244500.0],["2018-07-06",54.0549,54.4932,53.9453,54.3105,120200.0],["2018-07-09",54.3105,54.3105,52.5939,52.8861,266500.0],["2018-07-10",52.8861,53.2879,52.5209,53.1783,181500.0],["2018-07-11",53.0322,53.3609,53.0322,53.1418,198800.0],["2018-07-12",53.3244,53.3244,52.8496,53.1053,147500.0],["2018-07-13",53.2879,53.3975,52.5939,52.667,172700.0],["2018-07-16",52.8131,52.8131,52.3017,52.7765,182900.0],["2018-07-17",52.7766,53.0322,52.2652,52.3748,129900.0],["2018-07-18",52.2652,52.2652,51.7539,52.0461,114700.0],["2018-07-19",51.973,53.0687,51.973,52.9957,173300.0],["2018-07-20",52.8861,52.9227,52.1922,52.74,167500.0],["2018-07-23",52.667,52.8496,52.4332,52.74,213500.0],["2018-07-24",52.6305,52.9957,51.9365,52.8496,185000.0],["2018-07-25",52.7035,53.1783,52.5574,52.667,189500.0],["2018-07-26",52.8131,53.2879,52.8058,52.9592,150600.0],["2018-07-27",52.8861,53.1053,52.1922,52.4113,194000.0],["2018-07-30",52.3748,52.74,51.5713,51.9,270900.0],["2018-07-31",52.0826,52.4844,51.6809,52.3018,332200.0],["2018-08-01",52.3017,52.3017,51.3156,51.8269,262300.0],["2018-08-02",51.8269,52.3748,51.4982,52.0461,364000.0],["2018-08-03",52.0096,52.7766,52.0096,52.5209,257000.0],["2018-08-06",52.74,53.8357,52.74,53.7627,262500.0],["2018-08-07",53.5801,54.3471,53.3244,54.274,207800.0],["2018-08-08",54.0914,54.5662,53.7627,54.4932,237800.0],["2018-08-09",54.4201,54.9315,54.201,54.7854,179400.0],["2018-08-10",54.8219,55.4793,54.5662,54.6027,145900.0],["2018-08-13",54.7123,54.7488,54.1279,54.3836,141200.0],["2018-08-14",54.4567,55.1141,54.3836,54.6393,168800.0],["2018-08-15",54.8949,55.6254,54.8584,55.3332,162600.0],["2018-08-16",55.2967,56.1733,55.2602,56.1733,158700.0],["2018-08-17",56.1002,56.4655,55.9176,56.1002,210400.0],["2018-08-20",56.2828,56.407,55.808,55.9176,138700.0],["2018-08-21",55.9176,56.2463,55.4062,55.9541,259100.0],["2018-08-22",55.8445,55.8445,55.2236,55.3697,147400.0],["2018-08-23",55.4793,55.8811,55.1871,55.2236,109900.0],["2018-08-24",55.2967,55.4063,54.968,55.2602,105500.0],["2018-08-27",55.2967,55.5158,54.4567,54.6393,104200.0],["2018-08-28",54.6758,54.7854,54.201,54.3836,94700.0],["2018-08-29",54.4932,54.6393,54.2375,54.5662,157600.0],["2018-08-30",54.6393,54.7488,54.3105,54.3836,127300.0],["2018-08-31",54.3471,54.6393,54.201,54.4566,163300.0],["2018-09-04",54.4566,54.8584,54.3836,54.5662,138300.0],["2018-09-05",54.6027,55.6765,54.5662,55.6254,163900.0],["2018-09-06",55.6984,56.0637,55.5523,55.9176,221100.0],["2018-09-07",55.8445,55.9176,55.1506,55.2967,181900.0],["2018-09-10",55.1223,55.7478,55.1223,55.2327,196500.0],["2018-09-11",55.3798,55.711,55.1959,55.4534,124600.0],["2018-09-12",55.527,55.7478,55.159,55.3798,159800.0],["2018-09-13",55.4902,56.1158,54.9383,56.079,146100.0],["2018-09-14",55.895,56.1894,55.4387,55.9686,134400.0],["2018-09-17",56.0422,56.5205,55.6816,56.3366,128400.0],["2018-09-18",56.2998,56.4322,55.895,56.0422,144700.0],["2018-09-19",55.9686,55.9686,54.2391,54.6071,274400.0],["2018-09-20",54.6071,55.0855,54.2023,54.9751,144000.0],["2018-09-21",54.7911,55.2694,54.6807,54.8647,405600.0],["2018-09-24",54.7911,54.7911,53.9448,54.1655,189300.0],["2018-09-25",54.1287,54.1287,53.3928,53.6136,204500.0],["2018-09-26",53.724,53.9816,52.9144,53.0248,177800.0],["2018-09-27",52.988,53.9447,52.988,53.3928,149000.0],["2018-09-28",53.4296,54.2391,53.2088,54.1287,242400.0],["2018-10-01",54.1067,54.2244,53.0396,53.0396,169500.0],["2018-10-02",53.1499,53.8859,53.1499,53.6357,125300.0],["2018-10-03",53.6577,53.9521,52.5906,52.966,167500.0],["2018-10-04",52.7378,53.4296,52.0534,53.3118,155300.0],["2018-10-05",53.3928,54.2391,53.3928,53.9816,121100.0],["2018-10-08",54.0993,55.0928,54.0257,54.666,143700.0],["2018-10-09",54.872,55.4093,54.482,54.7911,160100.0],["2018-10-10",54.6439,55.9171,54.482,54.7984,198200.0],["2018-10-11",54.666,54.7985,53.6577,53.7093,200800.0],["2018-10-12",54.0184,54.0184,52.1932,52.7084,153200.0],["2018-10-15",52.6863,53.4958,52.4361,53.1941,122300.0],["2018-10-16",53.1499,54.3127,52.988,54.1876,145400.0],["2018-10-17",54.2612,54.4526,53.724,54.3716,105400.0],["2018-10-18",54.3863,54.9015,53.9889,54.4525,134500.0],["2018-10-19",54.2759,55.5565,54.2759,55.3946,197400.0],["2018-10-22",55.5418,55.8361,55.034,55.0928,118300.0],["2018-10-23",55.0192,55.3283,54.5114,54.8205,161700.0],["2018-10-24",55.0487,56.182,54.7616,55.4461,235000.0],["2018-10-25",55.4019,55.6006,54.114,54.4231,256100.0],["2018-10-26",54.4378,54.6586,53.5621,53.9227,181800.0],["2018-10-29",53.746,54.7837,53.746,54.2612,158600.0],["2018-10-30",54.3495,55.1075,53.7387,54.401,158400.0],["2018-10-31",54.4378,54.4378,53.253,53.4149,179500.0],["2018-11-01",53.5105,53.6504,52.9218,53.356,189600.0],["2018-11-02",53.3707,53.6504,52.4361,52.8335,182400.0],["2018-11-05",52.9954,53.9963,52.8555,53.9521,245200.0],["2018-11-06",53.9153,54.9309,53.9153,54.8941,154800.0],["2018-11-07",54.8647,55.7625,54.6881,55.5786,192400.0],["2018-11-08",55.5785,55.8435,54.7543,55.8361,125100.0],["2018-11-09",55.8582,56.4911,55.5933,56.0201,110600.0],["2018-11-12",55.9171,57.0872,55.7993,56.0201,101100.0],["2018-11-13",56.1379,56.3881,55.527,56.1011,150200.0],["2018-11-14",56.1011,56.6677,55.8435,55.8876,172700.0],["2018-11-15",56.6162,56.8297,54.4084,56.366,327400.0],["2018-11-16",56.5058,58.1544,55.9833,58.0513,451000.0],["2018-11-19",57.308,59.4496,57.308,59.1479,418500.0],["2018-11-20",59.4643,59.7072,58.2206,58.5223,195900.0],["2018-11-21",58.5371,58.5886,57.5362,57.8085,167000.0],["2018-11-23",57.8453,58.4046,57.6686,58.0587,66500.0],["2018-11-26",58.2353,58.5739,57.9336,58.515,218000.0],["2018-11-27",58.3457,58.7652,58.1838,58.5518,169100.0],["2018-11-28",58.6916,58.8241,57.9704,58.0513,251000.0],["2018-11-29",57.9336,58.6033,56.7708,56.8738,349400.0],["2018-11-30",56.8665,58.2206,56.5868,58.0734,475000.0],["2018-12-03",58.0881,58.3457,57.2859,58.2427,196600.0],["2018-12-04",58.2206,58.7946,56.5868,56.9327,589600.0],["2018-12-06",57.124,58.3604,56.6751,58.3163,287700.0],["2018-12-07",58.3016,59.0449,57.8379,58.4855,276100.0],["2018-12-10",58.5842,59.1032,57.4274,58.9104,231000.0],["2018-12-11",59.1328,59.3479,58.3691,58.7844,223300.0],["2018-12-12",58.9104,59.3256,58.6361,58.9846,241800.0],["2018-12-13",58.7843,59.637,58.7843,59.2366,141300.0],["2018-12-14",59.1477,59.3034,58.3914,58.814,121500.0],["2018-12-17",58.7176,59.0661,56.3226,56.686,305900.0],["2018-12-18",56.8565,57.4645,56.0483,56.2485,222300.0],["2018-12-19",56.2781,57.2347,55.7591,56.115,168300.0],["2018-12-20",55.9519,56.9677,55.4922,56.2337,179400.0],["2018-12-21",56.2559,57.7537,55.7369,55.7665,881900.0],["2018-12-24",55.8036,55.9741,52.7116,52.7561,116700.0],["2018-12-26",52.9415,54.0389,52.2964,53.6904,250600.0],["2018-12-27",53.379,54.3503,52.6523,54.3058,217800.0],["2018-12-28",54.6469,55.2104,54.0018,54.6024,171800.0],["2018-12-31",54.6098,55.0325,54.113,54.9287,204300.0],["2019-01-02",54.5802,54.5876,53.1417,53.6904,248900.0],["2019-01-03",53.6311,54.5505,53.3271,53.9128,150600.0],["2019-01-04",53.8758,55.0102,53.6607,54.7062,187700.0],["2019-01-07",53.9203,54.6617,53.7942,54.1946,213800.0],["2019-01-08",54.3132,55.2772,54.0908,55.1363,202900.0],["2019-01-09",54.8619,55.3142,54.3948,54.6098,138600.0],["2019-01-10",54.7878,55.4254,54.38,55.381,218400.0],["2019-01-11",55.2994,55.5738,54.7285,55.0547,216400.0],["2019-01-14",54.8174,54.9954,54.4393,54.8545,233500.0],["2019-01-15",54.8916,55.6627,54.7285,55.2846,138900.0],["2019-01-16",55.4848,56.1743,55.3142,56.0928,154500.0],["2019-01-17",56.0112,56.99,55.989,56.8936,185700.0],["2019-01-18",56.9603,57.7389,56.7675,57.3607,207900.0],["2019-01-22",57.4052,57.8649,56.99,57.2124,232600.0],["2019-01-23",56.1669,57.1012,55.507,57.0048,248000.0],["2019-01-24",57.2347,57.5757,56.5154,57.5609,160100.0],["2019-01-25",57.5461,57.7092,56.9677,57.116,194700.0],["2019-01-28",57.1012,57.3014,56.2485,57.0567,155300.0],["2019-01-29",57.2717,57.5832,56.7898,56.8046,143600.0],["2019-01-30",56.7527,57.8872,56.6489,57.6573,162300.0],["2019-01-31",57.6721,58.9771,57.6721,58.8511,196100.0],["2019-02-01",58.7621,58.7621,57.7685,58.3469,157200.0],["2019-02-04",58.3024,58.5767,57.6276,58.5693,178800.0],["2019-02-05",58.5767,58.7769,58.1393,58.3988,186700.0],["2019-02-06",55.2623,58.332,54.8693,57.7908,438000.0],["2019-02-07",57.7908,58.0429,57.1531,57.8575,360500.0],["2019-02-08",57.9242,58.2876,57.6054,58.2431,247100.0],["2019-02-11",57.0641,57.3681,56.1966,57.2272,795800.0],["2019-02-12",57.4126,57.5016,56.7379,57.0493,438300.0],["2019-02-13",56.901,57.0271,56.5377,56.8417,391500.0],["2019-02-14",56.4709,56.8639,55.8333,55.8629,11259800.0],["2019-02-15",55.9148,57.2272,55.9148,56.8046,538100.0],["2019-02-19",56.8639,57.42,56.7379,56.99,364100.0],["2019-02-20",57.0419,57.4868,56.7082,57.294,278900.0],["2019-02-21",57.1457,57.7389,56.723,57.7092,289100.0],["2019-02-22",57.8649,58.4655,57.6647,58.1022,315500.0],["2019-02-25",57.9835,58.1244,57.2198,57.4348,276300.0],["2019-02-26",57.6128,57.9242,57.3162,57.5535,263800.0],["2019-02-27",57.3162,58.4952,57.3162,58.4433,282400.0],["2019-02-28",58.2876,59.0661,57.9168,58.814,380900.0],["2019-03-01",58.9327,59.1773,58.2505,58.7844,193700.0],["2019-03-04",58.8511,59.118,58.3172,59.1106,283400.0],["2019-03-05",59.0216,59.3182,58.8288,58.9252,145400.0],["2019-03-06",58.9623,59.1922,58.599,59.029,225800.0],["2019-03-07",59.1847,59.726,58.6731,58.8659,360500.0],["2019-03-08",58.9728,59.406,58.8383,59.1595,311200.0],["2019-03-11",59.2417,59.7347,59.2417,59.6003,282300.0],["2019-03-12",59.6824,60.2129,59.6376,59.9364,279100.0],["2019-03-13",59.8841,60.4669,59.7422,60.1456,319100.0],["2019-03-14",60.2128,60.6461,59.7721,59.787,288600.0],["2019-03-15",60.1531,60.7283,59.5704,59.9588,960500.0],["2019-03-18",59.7646,60.5565,59.533,60.3025,410500.0],["2019-03-19",60.3249,60.3249,59.4882,59.7123,217100.0],["2019-03-20",59.7049,60.6088,59.2716,60.0859,320600.0],["2019-03-21",60.0037,60.9002,60.0037,60.8852,261100.0],["2019-03-22",60.8852,61.565,60.549,60.6686,303600.0],["2019-03-25",60.7059,61.6547,60.3025,61.6024,385400.0],["2019-03-26",61.7144,62.215,61.565,61.8713,180400.0],["2019-03-27",61.9087,61.9311,61.2139,61.5426,280700.0],["2019-03-28",61.6547,61.7891,60.8927,61.311,185500.0],["2019-03-29",61.4156,61.565,61.0944,61.4754,249400.0],["2019-04-01",61.4081,61.5949,60.8329,61.2438,219200.0],["2019-04-02",61.2812,61.2812,60.4594,60.5416,222000.0],["2019-04-03",60.6461,61.2438,60.1605,61.2438,188500.0],["2019-04-04",61.4754,61.4754,60.549,60.8105,163200.0],["2019-04-05",60.8254,61.8041,60.4594,61.7966,125500.0],["2019-04-08",61.4754,61.5202,61.1317,61.2961,114400.0],["2019-04-09",61.3857,61.4156,60.8553,60.9226,127000.0],["2019-04-10",61.0645,61.6397,60.9375,61.0496,130400.0],["2019-04-11",60.93,61.3708,60.9151,61.2289,142100.0],["2019-04-12",61.1616,61.3932,60.8553,61.2811,120900.0],["2019-04-15",61.4081,61.6696,61.3409,61.5351,160900.0],["2019-04-16",61.4679,62.0207,60.6686,60.6835,176600.0],["2019-04-17",60.691,60.8329,60.2801,60.422,226500.0],["2019-04-18",60.564,60.9525,60.2502,60.8778,178600.0],["2019-04-22",60.7956,61.0346,60.3249,60.4444,144900.0],["2019-04-23",60.6461,61.4305,60.5117,61.1616,169900.0],["2019-04-24",61.1392,61.8041,61.0645,61.5127,136700.0],["2019-04-25",61.1541,61.8116,61.1541,61.7443,184500.0],["2019-04-26",61.9759,62.2523,61.834,61.8638,127100.0],["2019-04-29",61.6696,61.9684,61.6472,61.8937,119500.0],["2019-04-30",61.9759,63.1563,61.9759,62.8948,296100.0],["2019-05-01",63.2459,64.8147,62.3121,63.5298,452700.0],["2019-05-02",63.597,64.1274,62.7977,63.1637,211300.0],["2019-05-03",63.3953,64.4412,63.3505,63.9108,220700.0],["2019-05-06",63.7763,64.4113,63.6344,63.739,227300.0],["2019-05-07",63.5298,64.0602,62.8724,63.2534,144400.0],["2019-05-08",63.2086,63.2833,62.3569,62.3943,170600.0],["2019-05-09",62.3569,62.7155,61.9834,62.4092,123800.0],["2019-05-10",62.2673,63.5522,62.088,63.5298,137600.0],["2019-05-13",63.0068,64.1349,63.0068,64.0602,176500.0],["2019-05-14",63.9108,64.0453,63.4252,63.739,143000.0],["2019-05-15",63.6643,64.4711,63.3879,63.4252,128000.0],["2019-05-16",63.2608,64.359,63.2608,64.2096,133600.0],["2019-05-17",64.0602,65.0912,63.739,64.3292,743400.0],["2019-05-20",64.3291,64.5981,63.6867,64.0602,131800.0],["2019-05-21",64.0303,64.2993,63.5149,63.8137,129700.0],["2019-05-22",63.8585,64.0751,63.5074,63.9556,129800.0],["2019-05-23",63.8286,64.1872,63.5522,64.1648,126600.0],["2019-05-24",63.8062,64.359,63.5896,64.0303,214500.0],["2019-05-28",64.0004,64.0004,63.0293,63.0517,214000.0],["2019-05-29",63.0293,63.0293,61.692,61.9012,195700.0],["2019-05-30",61.9684,62.1178,61.0197,61.438,309000.0],["2019-05-31",61.3036,62.3196,60.9749,62.2449,247500.0],["2019-06-03",62.327,63.2534,61.9983,63.104,240300.0],["2019-06-04",62.8425,63.0367,61.9535,62.8724,157500.0],["2019-06-05",62.8724,64.1349,62.5437,63.739,173200.0],["2019-06-06",63.6194,63.993,63.216,63.597,145000.0],["2019-06-07",63.5597,64.5682,63.485,63.6792,208800.0],["2019-06-10",63.6664,64.0125,62.5906,63.0947,177000.0],["2019-06-11",63.0119,63.2376,62.3273,62.7637,216200.0],["2019-06-12",63.1097,63.7567,63.1097,63.7191,174600.0],["2019-06-13",63.8771,64.1328,63.3128,63.7492,125000.0],["2019-06-14",63.6288,64.1328,63.0119,63.7341,139000.0],["2019-06-17",63.7341,63.9071,62.9216,63.358,186000.0],["2019-06-18",63.5536,63.7717,62.6508,63.1774,192000.0],["2019-06-19",63.0345,63.9523,62.7035,63.7567,141100.0],["2019-06-20",64.0877,64.366,63.2903,64.2005,184100.0],["2019-06-21",63.7717,64.3134,63.5385,64.3134,486800.0],["2019-06-24",64.4638,64.4638,63.8771,63.9899,165700.0],["2019-06-25",64.0576,64.5917,63.9598,64.0049,163100.0],["2019-06-26",63.9297,64.2607,62.4853,62.5004,177300.0],["2019-06-27",62.6207,63.0044,62.207,62.9894,140900.0],["2019-06-28",62.9668,63.689,62.9066,63.1323,416900.0],["2019-07-01",62.9894,63.2451,62.3048,62.9066,186700.0],["2019-07-02",63.0119,63.9072,62.8389,63.6739,253900.0],["2019-07-03",63.862,64.5466,63.674,64.2457,94700.0],["2019-07-05",63.8921,64.366,63.2752,64.3134,95800.0],["2019-07-08",64.4262,64.855,63.6213,63.9147,144300.0],["2019-07-09",63.9297,64.336,63.516,64.2983,110800.0],["2019-07-10",64.5165,64.7272,64.1178,64.2231,128400.0],["2019-07-11",64.0125,64.4262,63.8018,64.2983,158500.0],["2019-07-12",64.4187,64.5541,63.5686,64.1328,187400.0],["2019-07-15",64.2156,64.3435,63.6589,63.7266,112100.0],["2019-07-16",63.6589,64.0727,63.3354,63.9372,222200.0],["2019-07-17",64.0275,64.5692,63.7341,64.351,134200.0],["2019-07-18",64.2231,64.7497,63.7642,64.7046,139400.0],["2019-07-19",64.3435,64.9528,63.8695,63.9072,178600.0],["2019-07-22",63.9974,64.2908,63.4182,63.7191,138500.0],["2019-07-23",63.7341,63.9222,63.2451,63.847,132900.0],["2019-07-24",63.8846,64.2682,63.3881,64.2306,202900.0],["2019-07-25",64.2382,64.7572,63.4558,63.5611,161900.0],["2019-07-26",63.3956,64.4112,63.3956,64.1855,127300.0],["2019-07-29",64.3661,64.7497,64.0727,64.4639,113800.0],["2019-07-30",60.7475,64.5015,60.7475,62.8539,529500.0],["2019-07-31",62.884,63.5385,61.6352,61.9963,489000.0],["2019-08-01",61.9587,62.4327,61.6127,61.8083,414600.0],["2019-08-02",61.4772,62.2145,61.1914,61.4171,168300.0],["2019-08-05",61.2064,61.2064,59.6718,60.1532,354800.0],["2019-08-06",60.0705,60.7024,59.589,60.4692,220100.0],["2019-08-07",60.4316,61.2365,60.0404,60.7626,227200.0],["2019-08-08",60.8453,61.8459,60.2661,61.8384,272200.0],["2019-08-09",61.5525,62.1092,61.1011,61.1613,234100.0],["2019-08-12",61.0334,61.876,60.5068,60.6272,150600.0],["2019-08-13",60.9356,61.4471,60.4842,61.0033,151300.0],["2019-08-14",60.8077,61.229,60.1758,60.3714,182700.0],["2019-08-15",60.3789,61.5826,60.1457,61.2365,192500.0],["2019-08-16",61.1914,62.207,61.0635,62.1317,232300.0],["2019-08-19",62.222,62.5079,61.3945,62.2446,145000.0],["2019-08-20",62.3048,62.3499,61.2215,61.4321,134300.0],["2019-08-21",61.5149,61.8534,61.1763,61.7029,214000.0],["2019-08-22",61.8459,62.1317,61.1914,61.7782,177500.0],["2019-08-23",61.8158,62.553,60.1081,60.2661,234800.0],["2019-08-26",60.4541,61.56,60.4541,61.5374,228100.0],["2019-08-27",61.9361,62.4402,61.7029,61.7706,296200.0],["2019-08-28",61.8308,62.7787,61.8233,62.6734,290000.0],["2019-08-29",62.9367,63.6439,62.7637,63.5987,194800.0],["2019-08-30",63.6137,64.1103,62.8765,63.8695,207300.0],["2019-09-03",63.8394,64.5767,63.7266,64.4789,184700.0],["2019-09-04",64.8024,64.8851,64.0576,64.4337,145800.0],["2019-09-05",64.178,65.0581,63.9824,64.5014,208600.0],["2019-09-06",64.6218,64.6218,63.9297,64.1479,182200.0],["2019-09-09",63.877,63.9673,63.2752,63.6514,283500.0],["2019-09-10",63.6612,64.3885,63.1991,64.0855,228000.0],["2019-09-11",62.9036,65.5098,61.5399,65.487,451000.0],["2019-09-12",65.9113,65.9113,65.2295,65.5174,220600.0],["2019-09-13",65.5552,65.9643,64.9946,65.9037,232100.0],["2019-09-16",66.1689,66.2977,65.3052,65.3052,255500.0],["2019-09-17",65.2825,65.9416,64.9491,65.3507,197300.0],["2019-09-18",65.6992,65.8431,64.6461,65.4795,199200.0],["2019-09-19",66.0098,66.6689,65.5552,65.7143,175500.0],["2019-09-20",65.6082,65.8961,65.0855,65.3582,490500.0],["2019-09-23",65.5552,66.184,65.1007,65.2598,190500.0],["2019-09-24",65.5173,66.1007,65.5173,66.0401,291900.0],["2019-09-25",66.0173,66.4113,65.7673,65.9113,330000.0],["2019-09-26",66.0931,66.4416,65.7522,66.0477,155200.0],["2019-09-27",65.9946,66.184,65.2067,65.5931,200100.0],["2019-09-30",65.5022,66.2522,65.5022,66.0931,276400.0],["2019-10-01",65.9946,66.0931,65.0931,65.2673,200200.0],["2019-10-02",65.328,65.328,64.2219,64.6007,205400.0],["2019-10-03",64.5628,65.3507,63.8733,64.5628,154000.0],["2019-10-04",64.7294,65.04,64.3203,64.8658,190500.0],["2019-10-07",64.6764,64.9946,64.1991,64.8203,132400.0],["2019-10-08",64.6006,64.9491,63.9946,64.1688,163400.0],["2019-10-09",64.4037,64.4719,63.8734,64.2143,169900.0],["2019-10-10",64.0779,64.4188,63.7446,64.237,156400.0],["2019-10-11",64.3506,65.1689,64.1385,64.7825,223900.0],["2019-10-14",64.7825,65.1764,63.8506,63.9945,127700.0],["2019-10-15",63.8279,64.1006,63.3809,63.6688,191300.0],["2019-10-16",63.6006,63.7218,63.1536,63.4264,151400.0],["2019-10-17",63.3809,64.1688,63.2824,63.8733,136200.0],["2019-10-18",63.6915,64.0855,63.6082,63.8279,174600.0],["2019-10-21",63.7067,64.0628,63.5021,63.7597,178100.0],["2019-10-22",63.9264,64.5173,63.7446,63.8052,126400.0],["2019-10-23",63.9188,64.3127,63.8885,64.1764,168100.0],["2019-10-24",64.2521,64.3506,64.0476,64.2067,94200.0],["2019-10-25",64.3885,64.3885,63.7142,63.7446,103300.0],["2019-10-28",63.4491,63.8506,62.9339,62.9491,232300.0],["2019-10-29",63.1461,63.29,62.5703,63.2142,162200.0],["2019-10-30",63.1385,63.7294,62.9036,63.6612,181000.0],["2019-10-31",63.7446,63.9416,63.3203,63.684,136200.0],["2019-11-01",63.6991,64.0931,63.5097,63.8052,137600.0],["2019-11-04",63.8885,63.9794,62.3581,62.6309,192500.0],["2019-11-05",62.4642,62.9794,62.0475,62.5551,310700.0],["2019-11-06",62.6006,63.1385,62.2521,62.4642,198300.0],["2019-11-07",62.4112,62.6309,61.0626,61.6233,155800.0],["2019-11-08",61.2672,61.7066,60.5323,60.896,160300.0],["2019-11-11",60.7672,61.3278,60.7672,61.2899,122300.0],["2019-11-12",61.2824,61.4718,60.9036,61.0702,146300.0],["2019-11-13",60.9111,61.6157,60.9111,61.2293,206400.0],["2019-11-14",61.4187,61.6005,61.0778,61.2066,185400.0],["2019-11-15",61.199,61.3581,60.8051,61.0702,197700.0],["2019-11-18",61.1157,61.6308,60.7369,60.8732,146100.0],["2019-11-19",60.9869,61.3884,60.6081,60.8429,235600.0],["2019-11-20",60.7899,60.7899,56.3201,57.2292,1134700.0],["2019-11-21",56.964,57.6913,56.3201,57.6307,448200.0],["2019-11-22",57.858,58.8201,57.4565,58.4035,269900.0],["2019-11-25",58.6913,58.9186,58.1231,58.2822,330600.0],["2019-11-26",57.411,59.1383,57.411,58.9489,408000.0],["2019-11-27",59.0247,59.1232,58.5777,58.9035,311500.0],["2019-11-29",58.7823,59.2671,58.6535,58.6535,155800.0],["2019-12-02",58.5474,58.9186,58.4111,58.555,303100.0],["2019-12-03",58.5929,58.752,58.1459,58.4641,249700.0],["2019-12-04",58.5323,59.3884,58.5323,59.1535,235000.0],["2019-12-05",58.9035,59.6459,58.8883,59.6308,214700.0],["2019-12-06",59.7065,60.5247,59.6005,60.2596,441200.0],["2019-12-09",60.4187,60.4187,59.8732,60.0626,247300.0],["2019-12-10",59.8053,60.5383,59.8053,60.5231,206000.0],["2019-12-11",60.7522,61.0881,60.2634,60.8591,267100.0],["2019-12-12",60.8514,61.2561,60.4161,60.7216,245400.0],["2019-12-13",60.7216,61.0499,60.1718,60.9812,422800.0],["2019-12-16",60.5078,61.7066,60.3092,61.6685,375300.0],["2019-12-17",61.6914,62.7451,61.3096,62.6688,273300.0],["2019-12-18",62.7528,64.1731,62.5543,64.0509,375400.0],["2019-12-19",63.8905,64.3487,63.8676,64.112,255600.0],["2019-12-20",64.1884,64.5014,63.9745,64.3563,758700.0],["2019-12-23",64.4251,64.4251,62.8444,63.5775,213600.0],["2019-12-24",63.6309,63.8218,62.9818,62.9818,94400.0],["2019-12-26",63.0582,63.2644,62.7833,63.0277,226600.0],["2019-12-27",63.0201,63.2186,62.7986,63.1651,171400.0],["2019-12-30",62.9666,63.5622,62.9055,63.4935,220800.0],["2019-12-31",63.4935,63.8371,63.44,63.6156,268600.0],["2020-01-02",63.7455,63.7684,62.455,63.0124,239900.0],["2020-01-03",62.6077,63.4324,62.6077,63.188,230600.0],["2020-01-06",62.6917,63.5546,62.6917,63.1422,323100.0],["2020-01-07",62.959,63.3713,62.707,62.8292,219500.0],["2020-01-08",62.3175,62.5466,61.7677,62.0503,304900.0],["2020-01-09",62.0885,62.3328,61.6914,61.8517,187400.0],["2020-01-10",61.9663,62.1419,61.7448,61.8899,176100.0],["2020-01-13",61.8899,62.5695,61.8747,62.5008,234200.0],["2020-01-14",62.623,62.8291,62.2793,62.8062,190400.0],["2020-01-15",62.8368,63.7378,62.8368,63.6615,239800.0],["2020-01-16",63.8829,64.3411,63.6004,64.3029,210900.0],["2020-01-17",64.3869,64.5014,63.9822,64.2418,193800.0],["2020-01-21",64.2571,64.3258,63.692,64.2418,173800.0],["2020-01-22",64.448,64.5243,63.5851,63.7073,258800.0],["2020-01-23",63.6996,64.4862,63.5316,64.448,270300.0],["2020-01-24",64.4327,64.6465,64.0356,64.5854,217500.0],["2020-01-27",64.3487,64.8985,64.0051,64.2494,223200.0],["2020-01-28",64.5549,65.0054,64.1807,64.5167,213700.0],["2020-01-29",64.5549,64.6618,63.9516,64.4022,197900.0],["2020-01-30",64.1425,64.7916,64.0891,64.7687,169500.0],["2020-01-31",64.5778,65.1123,63.9974,64.3869,444800.0],["2020-02-03",64.5549,65.433,64.5549,65.2727,297200.0],["2020-02-04",65.3185,65.5247,64.6236,64.7534,237200.0],["2020-02-05",64.8527,66.3952,64.5091,66.1279,280900.0],["2020-02-06",66.5708,66.5708,65.6392,65.8148,198600.0],["2020-02-07",65.8225,66.1508,65.5017,65.7919,237100.0],["2020-02-10",65.9981,66.1126,65.4636,65.9294,149400.0],["2020-02-11",66.1355,66.4944,65.6086,65.6315,175000.0],["2020-02-12",65.8606,65.8606,65.0894,65.5857,208200.0],["2020-02-13",65.5323,66.2272,65.2803,66.2043,167900.0],["2020-02-14",66.4257,66.8991,66.1814,66.8762,197100.0],["2020-02-18",67.0366,67.1664,66.5097,66.8915,185800.0],["2020-02-19",66.7999,66.9297,66.3112,66.4639,170900.0],["2020-02-20",66.3188,66.5861,65.7308,66.5708,199400.0],["2020-02-21",66.7464,66.8304,66.2959,66.4486,281800.0],["2020-02-24",65.9981,65.9981,65.1429,65.5476,197000.0],["2020-02-25",65.5246,65.5246,63.7378,63.7684,229600.0],["2020-02-26",63.944,64.5854,62.8444,62.9055,364100.0],["2020-02-27",62.3862,63.6538,60.8896,60.9125,394900.0],["2020-02-28",59.5762,59.5915,56.3691,57.3083,576900.0],["2020-03-02",57.3083,60.7521,57.209,60.7216,395900.0],["2020-03-03",60.462,61.9968,59.2097,59.454,292800.0],["2020-03-04",60.2329,62.287,60.21,62.035,218900.0],["2020-03-05",60.9354,61.2638,59.9427,60.9812,273800.0],["2020-03-06",59.3089,62.3328,58.5377,62.119,674300.0],["2020-03-09",57.2701,59.8511,56.5141,58.782,439400.0],["2020-03-10",59.8621,60.3779,56.0745,59.277,572300.0],["2020-03-11",58.053,58.4225,55.8359,56.7212,462100.0],["2020-03-12",52.949,52.949,48.4455,49.1076,501500.0],["2020-03-13",51.5325,51.7096,47.2061,51.2862,591500.0],["2020-03-16",46.4978,51.7404,44.5656,48.6226,569100.0],["2020-03-17",49.4617,60.9168,49.0614,59.7159,611700.0],["2020-03-18",56.1977,58.9922,53.4417,58.5688,571900.0],["2020-03-19",58.6381,59.7005,52.8952,56.8752,394200.0],["2020-03-20",56.8444,57.6912,48.3685,48.8843,518500.0],["2020-03-23",48.3608,49.0537,44.1653,46.3901,400500.0],["2020-03-24",48.2762,51.7789,46.0436,51.7789,361700.0],["2020-03-25",50.909,53.7574,48.2377,52.3486,442000.0],["2020-03-26",52.7489,56.8675,52.2716,56.1438,296700.0],["2020-03-27",53.5264,58.5919,52.7874,56.1746,292800.0],["2020-03-30",57.3294,58.9614,56.5057,58.7305,323900.0],["2020-03-31",58.0915,58.3379,56.1361,57.3371,433600.0],["2020-04-01",54.6581,55.3586,51.9559,52.8259,277700.0],["2020-04-02",52.133,55.5587,52.1176,53.9883,346300.0],["2020-04-03",53.18,54.4271,52.0791,53.6111,341600.0],["2020-04-06",55.8898,59.6466,55.7281,59.1539,348900.0],["2020-04-07",60.4241,60.7936,56.8367,57.5064,367900.0],["2020-04-08",57.4987,58.8459,55.782,58.361,406400.0],["2020-04-09",59.7928,62.7182,59.508,61.0784,351600.0],["2020-04-13",60.2547,60.7474,58.0222,58.8075,151800.0],["2020-04-14",60.8013,60.9707,58.284,59.7698,212800.0],["2020-04-15",58.1685,59.1462,57.0753,57.237,297300.0],["2020-04-16",57.0984,57.799,55.7512,57.4833,231600.0],["2020-04-17",58.6458,60.0392,58.1916,59.4541,203700.0],["2020-04-20",58.2763,59.3694,55.9899,56.6442,237700.0],["2020-04-21",55.0969,56.675,55.0969,55.8667,173900.0],["2020-04-22",57.1446,57.6758,56.09,56.8752,227400.0],["2020-04-23",56.8675,57.1908,55.6049,55.6973,200800.0],["2020-04-24",55.859,56.2747,55.0738,55.9668,292500.0],["2020-04-27",56.7058,57.2447,56.3594,56.598,380000.0],["2020-04-28",57.9299,58.3225,56.5365,56.8983,308700.0],["2020-04-29",58.6227,58.6689,56.2824,57.876,249200.0],["2020-04-30",56.9753,57.0522,54.9121,56.1669,366100.0],["2020-05-01",55.12,55.3278,53.6265,54.4117,310100.0],["2020-05-04",53.6265,54.9121,53.1569,54.9121,231600.0],["2020-05-05",55.6127,56.2362,55.1354,55.8667,218800.0],["2020-05-06",55.6973,55.6973,53.3032,53.3724,194900.0],["2020-05-07",54.2424,55.12,53.8113,54.5118,187400.0],["2020-05-08",55.7666,56.8598,54.5734,56.5518,341800.0],["2020-05-11",55.8744,55.8744,54.0037,54.9198,430300.0],["2020-05-12",54.8659,55.2508,53.2801,53.3186,273600.0],["2020-05-13",52.9182,52.9798,51.4864,52.5333,332300.0],["2020-05-14",51.8713,52.364,49.7619,52.3255,427700.0],["2020-05-15",52.3794,52.3794,49.9929,51.6788,1078200.0],["2020-05-18",53.8805,55.628,53.6727,55.2508,392700.0],["2020-05-19",54.712,55.451,53.2416,53.2724,188100.0],["2020-05-20",54.2578,55.0122,53.8959,54.5272,268900.0],["2020-05-21",54.2424,55.0045,54.1654,54.3424,293300.0],["2020-05-22",54.4425,55.1585,54.1808,55.12,206800.0],["2020-05-26",56.598,56.7905,55.0969,55.2123,201700.0],["2020-05-27",56.2516,56.9291,55.3201,56.7674,245000.0],["2020-05-28",57.5372,57.7374,55.7281,55.9283,304900.0],["2020-05-29",55.3047,56.4518,54.8043,56.1361,335400.0],["2020-06-01",56.3286,57.0061,55.6204,56.2439,286200.0],["2020-06-02",56.7289,56.7289,55.6742,56.1977,177100.0],["2020-06-03",56.7982,57.9298,56.7674,57.1754,276700.0],["2020-06-04",56.5134,56.5441,54.7196,55.6434,282200.0],["2020-06-05",56.8213,58.6227,56.6442,57.1831,291300.0],["2020-06-08",57.7143,59.0846,57.1831,58.6843,324700.0],["2020-06-09",58.13,58.3917,56.6827,57.799,319400.0],["2020-06-10",57.4442,58.3136,56.2876,56.3574,354000.0],["2020-06-11",55.0533,55.193,52.5304,52.5459,339800.0],["2020-06-12",54.0674,54.0674,50.9546,52.4994,376600.0],["2020-06-15",51.234,53.9976,50.7683,53.4386,252900.0],["2020-06-16",55.2008,55.4958,53.7414,54.0752,324000.0],["2020-06-17",53.8501,53.8656,52.1035,52.2354,194600.0],["2020-06-18",51.7386,52.4217,51.2263,51.7231,311700.0],["2020-06-19",52.0724,52.4528,50.745,50.8148,525800.0],["2020-06-22",50.4966,51.7231,50.0075,51.2961,191500.0],["2020-06-23",52.1267,52.1656,50.3103,50.9623,281000.0],["2020-06-24",50.2714,50.4578,49.1459,50.0153,270600.0],["2020-06-25",49.6504,49.9066,48.5559,49.6504,205200.0],["2020-06-26",49.371,49.8678,48.1677,48.2609,459600.0],["2020-06-29",48.7655,50.1473,48.5326,49.9842,199900.0],["2020-06-30",50.0541,51.2185,49.86,51.0089,325700.0],["2020-07-01",51.3582,52.2121,51.04,51.692,278200.0],["2020-07-02",51.8551,52.5071,51.8162,52.1423,242500.0],["2020-07-06",52.6546,53.0738,51.5135,52.0646,344400.0],["2020-07-07",51.3349,51.9948,50.939,51.5057,417000.0],["2020-07-08",51.1875,51.4436,50.45,50.7062,277300.0],["2020-07-09",50.1861,50.1861,48.3696,49.076,289300.0],["2020-07-10",49.2701,51.071,49.2701,50.8847,276100.0],["2020-07-13",51.0322,52.0414,50.5742,50.6596,270900.0],["2020-07-14",50.6363,51.4048,49.992,50.4034,263800.0],["2020-07-15",51.3039,52.3286,50.3724,50.3879,285900.0],["2020-07-16",50.4189,51.0089,49.4952,50.0463,274900.0],["2020-07-17",50.2637,50.613,50.0075,50.0851,250100.0],["2020-07-20",49.7281,49.8445,48.6956,48.6956,224800.0],["2020-07-21",49.4641,50.3801,49.2778,49.7281,308600.0],["2020-07-22",49.3555,50.7993,49.1847,50.6363,249700.0],["2020-07-23",50.4966,50.7295,50.1084,50.4578,176500.0],["2020-07-24",50.745,51.2961,49.1381,49.1924,210900.0],["2020-07-27",48.9751,48.9828,47.2129,47.4769,428800.0],["2020-07-28",48.0668,50.124,48.0668,49.5107,652300.0],["2020-07-29",49.5883,49.9842,48.8897,49.7203,536100.0],["2020-07-30",49.2235,49.2235,48.6102,48.7344,329200.0],["2020-07-31",48.4627,48.7733,47.1741,47.865,788900.0],["2020-08-03",47.702,48.2454,46.817,48.16,524700.0],["2020-08-04",48.0203,48.6568,47.5079,48.1522,326300.0],["2020-08-05",48.7422,49.2235,46.5453,47.3527,588200.0],["2020-08-06",47.081,47.8417,47.0033,47.0887,282300.0],["2020-08-07",46.8248,48.4627,46.8248,48.191,241800.0],["2020-08-10",48.4317,49.0993,48.1833,48.3696,259000.0],["2020-08-11",49.3244,49.4719,48.3618,48.486,252800.0],["2020-08-12",48.9363,48.9596,48.3075,48.3152,194900.0],["2020-08-13",48.0358,48.0358,46.7937,47.5002,252700.0],["2020-08-14",47.1043,47.5933,46.6618,47.1664,156600.0],["2020-08-17",47.2285,47.4846,46.6928,46.9956,297000.0],["2020-08-18",46.8714,46.949,46.165,46.2581,232000.0],["2020-08-19",46.328,47.112,46.1417,46.5997,311900.0],["2020-08-20",46.1883,46.5143,46.0175,46.0175,237200.0],["2020-08-21",46.0408,46.0408,45.0549,45.5517,300200.0],["2020-08-24",45.6992,46.2271,45.2334,46.2115,151900.0],["2020-08-25",46.4755,46.4755,45.6449,45.7846,232200.0],["2020-08-26",45.4586,45.4586,44.2786,44.5115,279600.0],["2020-08-27",44.791,45.5595,44.3019,44.6357,252300.0],["2020-08-28",44.8375,45.3266,44.2243,45.1946,233400.0],["2020-08-31",45.0627,45.5905,44.985,45.1869,308700.0],["2020-09-01",45.2723,45.3111,44.1389,44.333,273000.0],["2020-09-02",44.2476,45.4042,44.2165,44.7133,203800.0],["2020-09-03",44.985,45.5905,44.527,44.7832,251300.0],["2020-09-04",45.249,45.3188,44.2243,44.6047,241600.0],["2020-09-08",44.7289,44.7289,43.285,43.4713,249200.0],["2020-09-09",43.58,44.1389,42.7183,43.122,353100.0],["2020-09-10",43.1793,43.4384,42.0566,42.4884,292900.0],["2020-09-11",42.4021,42.4492,41.5542,42.0566,287900.0],["2020-09-14",42.2372,42.8103,41.986,42.1665,279200.0],["2020-09-15",42.3471,42.8181,41.3108,41.4521,222300.0],["2020-09-16",41.4914,42.2136,41.3343,41.7897,452300.0],["2020-09-17",41.6719,41.8996,41.3108,41.8132,253500.0],["2020-09-18",42.0174,42.0174,40.4629,40.9497,742600.0],["2020-09-21",40.3766,40.6356,39.7092,40.5493,349300.0],["2020-09-22",40.5807,41.4443,40.3609,41.0674,364100.0],["2020-09-23",41.0046,41.2794,40.3923,40.4472,596800.0],["2020-09-24",40.3766,41.0674,40.0311,40.8084,297300.0],["2020-09-25",40.6042,41.2794,40.4315,41.2323,194700.0],["2020-09-28",41.6562,41.9703,41.1538,41.5228,274600.0],["2020-09-29",41.3501,41.7975,41.1381,41.5463,249200.0],["2020-09-30",42.4727,43.352,41.1931,41.7662,376000.0],["2020-10-01",41.4521,41.6955,41.0439,41.2637,342300.0],["2020-10-02",41.036,42.0174,40.6827,41.9153,369900.0],["2020-10-05",42.0723,42.3707,41.4364,42.0252,314000.0],["2020-10-06",42.3314,43.352,41.9546,42.457,395500.0],["2020-10-07",42.5355,43.1479,42.1116,43.0772,324400.0],["2020-10-08",43.4384,43.8545,42.983,43.8074,297200.0],["2020-10-09",43.8309,44.0507,43.6032,43.7838,205900.0],["2020-10-12",43.5797,44.1999,43.5247,44.1606,258600.0],["2020-10-13",43.8623,44.3098,43.5718,44.2156,332100.0],["2020-10-14",44.1057,44.8829,43.9487,44.3491,305400.0],["2020-10-15",43.8466,45.0713,43.6189,44.9065,411000.0],["2020-10-16",44.7181,45.2598,44.2549,44.7102,325800.0],["2020-10-19",44.7416,44.8515,44.404,44.6395,441400.0],["2020-10-20",45.0792,45.6366,44.3805,45.3069,308600.0],["2020-10-21",44.8751,45.9271,44.7966,45.1969,363000.0],["2020-10-22",45.3383,45.7465,44.8437,45.7386,295900.0],["2020-10-23",46.6336,46.9084,45.8329,46.0684,275100.0],["2020-10-26",45.7622,45.7622,45.2048,45.6837,211200.0],["2020-10-27",45.6209,45.7936,45.142,45.2126,263000.0],["2020-10-28",44.4276,44.9614,43.1793,43.4148,532000.0],["2020-10-29",43.195,44.404,42.1273,44.09,278200.0],["2020-10-30",43.933,44.3648,43.6111,43.9958,272000.0],["2020-11-02",44.5453,45.0085,43.9251,44.7651,288900.0],["2020-11-03",45.456,46.0291,45.1341,45.5424,230800.0],["2020-11-04",44.9614,46.2804,44.5375,45.4717,357900.0],["2020-11-05",45.6052,46.7514,45.6052,45.9977,312700.0],["2020-11-06",46.2018,46.3039,44.8358,44.9143,354400.0],["2020-11-09",46.877,48.9889,46.5551,48.4629,452200.0],["2020-11-10",49.0438,51.1871,48.8711,50.928,455700.0],["2020-11-11",50.4413,50.6689,49.4835,49.9153,236300.0],["2020-11-12",49.3893,49.3893,47.4109,47.6935,303900.0],["2020-11-13",48.086,49.7818,48.0232,49.6797,198800.0],["2020-11-16",50.6689,50.8338,49.4128,50.0566,281900.0],["2020-11-17",49.5149,51.2891,49.0674,50.6689,325200.0],["2020-11-18",50.8731,51.3834,48.7455,49.7582,392200.0],["2020-11-19",50.0409,50.0487,48.612,49.7661,241800.0],["2020-11-20",49.4599,50.1822,49.3343,49.8368,419600.0],["2020-11-23",50.2528,50.8417,50.0016,50.5041,224500.0],["2020-11-24",51.1321,53.3932,50.928,52.8829,331400.0],["2020-11-25",52.4589,52.6944,51.823,52.1292,272700.0],["2020-11-27",51.98,52.3883,50.9673,51.5718,107800.0],["2020-11-30",51.1086,51.4226,50.1822,50.2136,313900.0],["2020-12-01",50.7867,50.9202,49.7033,49.9859,298600.0],["2020-12-02",49.6562,50.4099,49.3108,50.2921,218000.0],["2020-12-03",50.3156,50.6846,49.7975,50.4648,178000.0],["2020-12-04",50.8573,51.4226,50.5198,51.0065,182200.0],["2020-12-07",50.771,51.509,50.3785,50.6375,238800.0],["2020-12-08",50.245,50.6375,49.8682,50.4727,321100.0],["2020-12-09",50.8809,51.4776,50.7239,51.3441,291300.0],["2020-12-10",51.3044,51.804,50.6304,51.4551,207100.0],["2020-12-11",51.2014,52.2084,51.2014,51.7802,333900.0],["2020-12-14",52.367,53.049,51.9864,52.0102,218600.0],["2020-12-15",52.2402,53.493,51.7406,53.4772,208100.0],["2020-12-16",53.7943,53.7943,52.0974,52.2163,331300.0],["2020-12-17",52.2639,52.8349,52.2243,52.3274,195200.0],["2020-12-18",52.5494,52.708,50.8683,50.9318,742400.0],["2020-12-21",50.2578,50.7811,47.9185,48.5529,501400.0],["2020-12-22",48.4895,50.0674,48.2278,50.0437,477800.0],["2020-12-23",50.115,50.8525,49.9723,50.1467,180700.0],["2020-12-24",50.1784,50.4877,49.6392,50.4005,89200.0],["2020-12-28",50.7018,51.2886,50.3688,50.8207,145400.0],["2020-12-29",50.8049,51.0269,49.8295,49.9485,186400.0],["2020-12-30",49.9326,50.8287,49.9168,50.2498,153200.0],["2020-12-31",50.4719,50.9952,50.1071,50.7811,179100.0],["2021-01-04",51.0824,51.0824,49.8295,50.2815,270900.0],["2021-01-05",50.5749,50.8525,49.211,49.4727,280300.0],["2021-01-06",49.9881,50.8842,49.893,50.5432,488800.0],["2021-01-07",50.3529,50.3608,49.0683,49.3538,279800.0],["2021-01-08",49.33,49.5758,48.5767,49.2665,212500.0],["2021-01-11",48.7432,49.4331,48.1405,48.3309,275400.0],["2021-01-12",48.5687,48.5846,47.8947,48.3784,273700.0],["2021-01-13",48.3071,49.2031,48.085,48.7987,329100.0],["2021-01-14",49.2348,49.2348,48.3467,48.537,182100.0],["2021-01-15",48.1564,49.0921,47.8709,48.8859,234800.0],["2021-01-19",49.3776,49.4727,48.2198,48.4974,267200.0],["2021-01-20",48.4101,48.9176,47.6886,48.1723,244900.0],["2021-01-21",48.7828,51.1776,47.8154,48.4419,343600.0],["2021-01-22",48.1564,49.0287,47.7044,48.9652,192300.0],["2021-01-25",48.5846,49.0128,47.9264,48.8383,403700.0],["2021-01-26",49.0524,49.0524,47.8234,47.8313,317600.0],["2021-01-27",47.5775,48.5767,47.0145,48.2833,418600.0],["2021-01-28",48.3071,50.0595,47.9106,47.9423,241600.0],["2021-01-29",48.2754,48.656,47.4824,48.5212,399800.0],["2021-02-01",48.5212,49.5599,47.974,49.441,317400.0],["2021-02-02",49.6868,50.234,49.0921,49.9326,355400.0],["2021-02-03",49.4489,49.7265,48.6005,49.3696,319400.0],["2021-02-04",49.1,50.8604,48.4894,50.7652,391000.0],["2021-02-05",51.2093,52.1133,50.4956,51.6216,304700.0],["2021-02-08",51.8912,52.026,51.0745,51.3441,275500.0],["2021-02-09",49.893,51.1538,49.7582,50.9397,542400.0],["2021-02-10",51.2886,51.5344,50.1309,50.1309,818700.0],["2021-02-11",50.1547,50.6304,49.8454,50.6066,497300.0],["2021-02-12",50.6146,50.8366,50.1864,50.7256,416100.0],["2021-02-16",50.789,51.4075,50.456,51.3917,527500.0],["2021-02-17",51.352,52.7476,51.0428,52.708,491000.0],["2021-02-18",52.7873,53.9609,52.6604,53.612,384000.0],["2021-02-19",53.5565,54.1512,53.2234,53.6595,1027900.0],["2021-02-22",53.7864,53.7864,52.5098,52.9221,414900.0],["2021-02-23",52.6604,55.0234,52.6604,54.4684,439600.0],["2021-02-24",54.6983,54.6983,53.7943,53.9688,408200.0],["2021-02-25",54.2463,54.8331,53.7071,53.8736,279200.0],["2021-02-26",53.9054,54.3811,52.5891,52.6683,331000.0],["2021-03-01",53.4216,53.6833,53.0331,53.1045,274300.0],["2021-03-02",53.0014,53.3899,52.1688,52.9776,292400.0],["2021-03-03",52.9935,53.6358,52.4939,53.3503,260500.0],["2021-03-04",53.1996,54.619,53.1203,53.9054,504000.0],["2021-03-05",54.4763,56.9186,54.175,56.2366,621000.0],["2021-03-08",56.5459,57.8702,55.1424,57.7036,466500.0],["2021-03-09",57.3785,57.9732,56.6886,57.0693,390700.0],["2021-03-10",56.9252,58.4936,56.5811,57.9895,297000.0],["2021-03-11",57.7014,58.7817,57.2693,58.3095,344900.0],["2021-03-12",58.8377,60.39,58.2935,60.118,440800.0],["2021-03-15",60.35,60.5661,59.2298,59.7259,365700.0],["2021-03-16",59.3978,60.6381,59.2138,60.438,384200.0],["2021-03-17",60.6301,60.6301,58.4376,58.7977,357500.0],["2021-03-18",58.8697,59.4378,58.3416,59.2938,411900.0],["2021-03-19",59.4858,59.7739,58.3896,59.0057,726400.0],["2021-03-22",58.9817,59.0937,57.2773,57.8935,307000.0],["2021-03-23",57.4614,58.6296,57.0213,57.2933,381100.0],["2021-03-24",57.7734,58.7897,57.1973,57.8214,331800.0],["2021-03-25",57.9094,59.0137,57.2613,58.4056,281300.0],["2021-03-26",58.8457,59.3098,56.9572,59.2538,236500.0],["2021-03-29",58.9257,59.6139,58.3416,58.9097,272700.0],["2021-03-30",58.5736,59.3178,58.2455,59.1177,203900.0],["2021-03-31",59.0137,59.4778,58.1655,59.1258,301200.0],["2021-04-01",59.0937,59.3658,58.4376,58.7097,264700.0],["2021-04-05",58.9497,59.5498,58.1735,59.2938,294200.0],["2021-04-06",59.1898,59.6379,59.0057,59.5979,230400.0],["2021-04-07",59.6859,60.086,59.4618,59.8059,162400.0],["2021-04-08",59.9339,60.6861,59.8459,60.5981,239900.0],["2021-04-09",60.6381,61.1822,60.358,60.9422,247400.0],["2021-04-12",61.2462,61.9184,61.0702,61.4463,219600.0],["2021-04-13",61.0302,61.5583,60.7261,60.9742,239000.0],["2021-04-14",61.0222,61.5583,60.8381,60.9662,340100.0],["2021-04-15",61.0462,62.0144,60.5581,61.9344,268700.0],["2021-04-16",62.0784,62.3745,61.3743,61.8224,247600.0],["2021-04-19",62.1665,62.2945,61.2943,61.7424,298300.0],["2021-04-20",61.4463,62.1664,61.1662,61.9984,264000.0],["2021-04-21",61.8784,62.2225,61.2942,61.9184,229000.0],["2021-04-22",62.0144,62.0144,61.2302,61.3823,183400.0],["2021-04-23",61.4943,61.7183,60.9102,61.1102,153000.0],["2021-04-26",61.2302,61.2302,60.35,60.406,114400.0],["2021-04-27",60.39,60.5021,59.8059,60.03,223100.0],["2021-04-28",60.086,60.318,59.4058,59.5818,225500.0],["2021-04-29",59.8459,60.43,59.7019,60.07,216400.0],["2021-04-30",59.7899,60.7901,59.6539,60.286,358500.0],["2021-05-03",60.6861,61.1582,60.39,60.7341,260000.0],["2021-05-04",60.8221,61.0462,60.35,60.7181,150500.0],["2021-05-05",60.5981,60.5981,59.6779,60.254,182000.0],["2021-05-06",60.5981,61.2062,60.286,61.1422,239300.0],["2021-05-07",61.2302,61.7744,60.6781,60.7261,491900.0],["2021-05-10",61.0462,62.3105,61.0462,61.8464,265400.0],["2021-05-11",62.0304,62.0304,60.9822,61.2862,218700.0],["2021-05-12",61.4783,61.5103,59.0617,59.2057,299700.0],["2021-05-13",59.0937,60.7101,59.0937,60.414,262100.0],["2021-05-14",60.6941,60.9422,60.302,60.39,277800.0],["2021-05-17",60.118,60.214,59.4698,59.5979,311300.0],["2021-05-18",59.2618,59.8059,58.9577,58.9897,332100.0],["2021-05-19",58.5576,59.4218,58.1495,58.2536,239000.0],["2021-05-20",58.0535,58.7097,58.0055,58.3496,200600.0],["2021-05-21",58.5816,58.9897,57.7974,58.2055,802900.0],["2021-05-24",58.2775,58.8697,58.0055,58.5176,182100.0],["2021-05-25",58.5656,58.5656,57.4534,57.5254,179700.0],["2021-05-26",57.6374,58.1335,57.4614,57.8935,314900.0],["2021-05-27",58.3096,58.3336,57.3253,57.4294,261400.0],["2021-05-28",57.6294,57.6294,57.1973,57.3413,243000.0],["2021-06-01",57.5174,57.8454,57.2293,57.7734,129000.0],["2021-06-02",57.9255,58.4216,57.7174,58.0775,210800.0],["2021-06-03",57.9815,58.3816,57.8454,58.2855,143700.0],["2021-06-04",58.3736,58.4456,57.6294,57.6694,157600.0],["2021-06-07",57.7014,58.2135,57.4934,58.0135,216400.0],["2021-06-08",58.1095,58.5256,57.8214,58.4776,286900.0],["2021-06-09",58.5736,59.2058,58.3336,59.1417,241100.0],["2021-06-10",59.5777,60.724,59.1095,60.2639,354600.0],["2021-06-11",60.6756,61.1034,60.5303,61.1034,200800.0],["2021-06-14",61.1438,61.3295,60.6029,60.8693,191600.0],["2021-06-15",60.5626,61.3941,60.4173,61.047,219600.0],["2021-06-16",61.2084,61.6282,60.9097,61.5959,350300.0],["2021-06-17",61.6686,62.0399,61.1519,61.3618,243200.0],["2021-06-18",61.0712,61.2165,58.5282,58.5444,421800.0],["2021-06-21",59.053,60.3607,58.835,60.28,215800.0],["2021-06-22",60.1428,60.5787,57.2204,57.4626,1029500.0],["2021-06-23",57.2608,57.511,56.4131,56.7764,530600.0],["2021-06-24",56.6957,57.3899,56.3243,57.3738,232700.0],["2021-06-25",57.1962,59.1014,57.0428,59.0691,939300.0],["2021-06-28",58.8753,59.0852,58.3829,58.8996,254200.0],["2021-06-29",59.0045,59.3759,58.2376,58.3829,377100.0],["2021-06-30",58.3587,59.2225,57.7694,58.3425,243300.0],["2021-07-01",58.5686,59.2467,58.2457,58.9561,167500.0],["2021-07-02",58.9642,59.1579,58.3748,58.7704,170000.0],["2021-07-06",58.7381,59.0368,57.3334,58.2134,191600.0],["2021-07-07",57.9308,58.6574,57.9308,58.3022,163300.0],["2021-07-08",57.9389,58.3829,57.3819,57.7128,153400.0],["2021-07-09",58.286,58.3829,57.5756,58.2537,210500.0],["2021-07-12",57.8097,58.7785,57.5998,58.6574,203500.0],["2021-07-13",58.4475,58.843,58.1165,58.2053,164000.0],["2021-07-14",58.4233,58.7381,57.8501,58.1246,216000.0],["2021-07-15",57.8905,59.4808,57.8905,59.4566,174800.0],["2021-07-16",59.7391,60.1105,59.0449,59.3113,315000.0],["2021-07-19",58.5121,58.948,56.6149,57.1074,338000.0],["2021-07-20",57.067,58.2457,57.0509,57.3173,465200.0],["2021-07-21",57.6967,57.8178,56.8329,56.9459,325500.0],["2021-07-22",56.7441,56.9863,55.4605,55.517,291500.0],["2021-07-23",55.7027,56.9136,55.5816,56.7845,215300.0],["2021-07-26",57.1155,57.7855,56.7522,57.2123,293100.0],["2021-07-27",56.9055,58.1972,56.6472,58.0196,319900.0],["2021-07-28",58.1407,58.173,57.3092,57.8662,363300.0],["2021-07-29",58.2134,58.2134,57.3415,57.9712,236700.0],["2021-07-30",58.0681,58.5121,57.0186,57.2769,471200.0],["2021-08-02",57.5918,58.4233,57.5595,57.842,300300.0],["2021-08-03",58.2134,59.1983,57.6806,59.0529,528800.0],["2021-08-04",58.6735,58.8996,57.8501,58.8673,321100.0],["2021-08-05",58.8915,59.9248,58.3668,59.1014,270800.0],["2021-08-06",59.1821,59.392,58.5363,58.6009,193000.0],["2021-08-09",58.5201,58.5201,57.8501,58.0116,130900.0],["2021-08-10",57.8016,58.068,57.2285,57.7936,148000.0],["2021-08-11",58.0842,58.4152,57.7532,58.286,235000.0],["2021-08-12",58.399,58.399,57.511,57.7855,207600.0],["2021-08-13",58.0761,58.6493,57.6725,58.3345,201900.0],["2021-08-16",58.3345,58.8592,58.0842,58.3506,164400.0],["2021-08-17",57.8824,58.4555,57.7209,58.0277,185400.0],["2021-08-18",57.7855,58.3587,56.7522,56.8006,263400.0],["2021-08-19",56.3001,56.8733,55.5574,55.9449,270300.0],["2021-08-20",55.7915,56.4212,55.291,56.1871,203300.0],["2021-08-23",56.2194,56.2194,55.5332,55.8319,126500.0],["2021-08-24",55.8077,55.8077,55.0327,55.404,237700.0],["2021-08-25",55.6543,55.7996,54.7017,54.7017,461800.0],["2021-08-26",54.5725,54.6855,53.3939,53.4262,347800.0],["2021-08-27",53.4262,54.1366,53.402,53.7895,565100.0],["2021-08-30",53.7894,54.1931,53.4504,53.8379,196600.0],["2021-08-31",53.7087,54.0074,53.5876,53.8459,334100.0],["2021-09-01",54.1608,54.7017,53.7006,54.4837,164500.0],["2021-09-02",54.4999,54.7259,54.2738,54.3626,195400.0],["2021-09-03",54.0962,54.2657,53.4019,53.4181,190700.0],["2021-09-07",53.3212,53.4342,51.7228,51.747,328000.0],["2021-09-08",51.6178,53.0871,51.2707,52.9176,458700.0],["2021-09-09",52.779,53.5617,52.4691,53.2274,446100.0],["2021-09-10",53.3579,53.4639,51.6456,51.7027,291000.0],["2021-09-13",52.1756,52.6403,51.5396,51.9717,390800.0],["2021-09-14",52.1185,52.2163,50.7161,51.2624,348600.0],["2021-09-15",51.3602,51.4417,50.3655,50.5448,275100.0],["2021-09-16",50.553,51.7434,49.8599,51.3439,828400.0],["2021-09-17",51.5967,51.5967,50.7161,50.9933,906100.0],["2021-09-20",50.8058,51.0422,49.811,50.5122,275000.0],["2021-09-21",50.7731,51.083,50.2432,50.341,404700.0],["2021-09-22",50.7894,50.8139,50.0475,50.1208,285400.0],["2021-09-23",50.0475,50.5041,49.6724,49.6969,233200.0],["2021-09-24",49.9415,50.3981,49.7295,49.8029,255600.0],["2021-09-27",49.8599,51.2053,49.7458,50.2758,306600.0],["2021-09-28",50.3981,50.3981,48.963,49.6153,309300.0],["2021-09-29",49.5909,50.6835,49.2076,50.5938,212500.0],["2021-09-30",50.9118,50.9444,49.8844,49.8844,252100.0],["2021-10-01",50.1942,50.7976,49.705,50.6264,298900.0],["2021-10-04",50.5938,51.7108,50.553,51.5151,265600.0],["2021-10-05",51.5151,52.1593,51.1319,51.6374,338700.0],["2021-10-06",51.4825,51.9228,50.341,51.7761,210600.0],["2021-10-07",51.8005,52.5099,51.4744,52.1022,305600.0],["2021-10-08",52.2164,52.3387,51.7434,51.9799,154900.0],["2021-10-11",52.0614,52.3305,51.5885,51.7516,167500.0],["2021-10-12",51.6211,52.4773,51.5477,52.2571,244000.0],["2021-10-13",52.2571,53.4476,51.9065,53.2682,321600.0],["2021-10-14",53.6269,53.9042,53.1785,53.7982,190300.0],["2021-10-15",54.0265,54.0754,52.4447,52.4447,480200.0],["2021-10-18",52.1267,52.4202,51.2461,51.4417,308000.0],["2021-10-19",51.5233,51.7108,50.0801,51.5477,467000.0],["2021-10-20",51.5233,52.7545,51.401,52.5914,243400.0],["2021-10-21",52.673,52.673,51.8087,52.2571,423400.0],["2021-10-22",52.3142,52.5996,51.9962,52.3876,210800.0],["2021-10-25",52.6403,53.2437,52.0044,53.0888,233100.0],["2021-10-26",53.0888,53.578,52.991,53.1866,236000.0],["2021-10-27",53.1296,53.1296,51.9228,52.0288,229800.0],["2021-10-28",52.1511,52.4365,51.5967,51.7027,287700.0],["2021-10-29",51.7027,52.249,50.6916,51.1727,384600.0],["2021-11-01",51.1727,52.567,51.0504,52.249,336600.0],["2021-11-02",52.249,52.5262,51.1727,51.613,224300.0],["2021-11-03",51.613,52.2734,51.3521,51.5151,465500.0],["2021-11-04",51.5151,51.988,50.4388,51.2298,577100.0],["2021-11-05",51.4988,52.4202,51.4907,51.6537,377800.0],["2021-11-08",50.7161,51.2705,49.3707,50.0638,634300.0],["2021-11-09",50.2758,50.4552,49.7458,50.2513,230300.0],["2021-11-10",50.2432,51.5314,50.2432,51.507,282700.0],["2021-11-11",51.4091,51.8168,50.9199,51.3113,309300.0],["2021-11-12",51.3847,51.9147,50.4715,50.5693,444300.0],["2021-11-15",51.0259,52.0288,50.9199,51.8657,334300.0],["2021-11-16",50.7487,51.295,50.1372,50.8221,382400.0],["2021-11-17",51.083,51.083,50.1616,50.4715,370700.0],["2021-11-18",50.341,50.5856,49.3299,49.9741,497800.0],["2021-11-19",49.6642,50.5285,49.6479,50.2595,447100.0],["2021-11-22",50.1698,51.6456,49.6153,51.0993,766500.0],["2021-11-23",49.493,51.4336,49.493,51.1156,496800.0],["2021-11-24",51.2216,51.3276,50.6101,51.2298,376500.0],["2021-11-26",50.553,50.8465,49.9415,50.1372,254500.0],["2021-11-29",50.4959,50.8628,49.8681,50.5204,287800.0],["2021-11-30",50.1209,50.1209,48.7999,48.7999,479500.0],["2021-12-01",49.3707,50.3818,48.5961,48.6287,365800.0],["2021-12-02",48.9956,49.9985,48.8244,49.5012,373100.0],["2021-12-03",49.7866,50.4062,49.2484,50.341,355500.0],["2021-12-06",50.9933,52.567,50.8791,52.0696,419500.0],["2021-12-07",51.9799,52.249,51.1482,51.3765,368200.0],["2021-12-08",51.189,52.2408,51.189,51.8739,250000.0],["2021-12-09",51.7461,51.9852,51.1692,51.6555,282100.0],["2021-12-10",51.9769,52.1418,51.6225,52.0511,209400.0],["2021-12-13",51.6802,52.4138,51.4577,51.9604,377400.0],["2021-12-14",52.1665,52.8094,51.2681,51.3505,471800.0],["2021-12-15",51.2763,52.5044,51.1939,52.3643,309800.0],["2021-12-16",52.3643,53.0155,51.9357,52.2324,332900.0],["2021-12-17",52.0017,52.8918,51.5895,52.7023,835200.0],["2021-12-20",52.0923,53.2545,51.845,53.1309,292700.0],["2021-12-21",53.2545,53.8562,52.2737,52.3478,276100.0],["2021-12-22",52.5539,52.8671,52.1995,52.8506,230500.0],["2021-12-23",52.9001,53.3452,52.6528,52.9331,252500.0],["2021-12-27",53.1144,53.1968,52.5869,53.1803,189000.0],["2021-12-28",53.1968,53.6749,53.0814,53.1309,143200.0],["2021-12-29",53.3452,53.4853,52.9743,53.4771,141900.0],["2021-12-30",53.4853,53.8645,53.3287,53.5512,165300.0],["2021-12-31",53.6337,54.0046,53.4194,53.7573,123800.0],["2022-01-03",53.8974,54.2189,53.1474,53.7655,221000.0],["2022-01-04",53.7903,54.5321,53.6831,53.9057,196000.0],["2022-01-05",53.4523,54.8288,53.4523,54.087,284600.0],["2022-01-06",54.4414,54.87,53.9386,54.4744,188300.0],["2022-01-07",54.3178,54.936,54.1859,54.8041,230400.0],["2022-01-10",55.1255,55.2409,54.598,54.8618,185200.0],["2022-01-11",54.9525,55.0761,53.304,54.3178,203500.0],["2022-01-12",54.0623,54.0623,53.4688,53.5018,254300.0],["2022-01-13",53.7985,54.8783,53.6831,54.4332,224600.0],["2022-01-14",54.2189,55.1091,54.1035,55.0019,192000.0],["2022-01-18",54.9277,55.3399,54.1694,54.8948,198600.0],["2022-01-19",55.0266,55.3234,54.1694,54.2436,315900.0],["2022-01-20",53.8892,54.4991,53.0402,53.1474,228300.0],["2022-01-21",53.2215,53.8645,52.8094,52.966,293800.0],["2022-01-24",52.8094,53.2133,51.0126,52.15,421100.0],["2022-01-25",51.6225,53.576,51.1857,52.8506,472100.0],["2022-01-26",52.8506,53.4523,51.9357,52.455,339800.0],["2022-01-27",52.9825,53.8892,52.7517,53.4029,261400.0],["2022-01-28",53.1061,54.1941,52.7682,54.1365,318600.0],["2022-01-31",53.6831,54.4167,52.422,54.3343,498600.0],["2022-02-01",54.4167,55.1173,53.7243,54.6557,369500.0],["2022-02-02",53.7243,54.0293,52.2407,52.8918,647000.0],["2022-02-03",52.6858,53.4935,51.7873,53.3122,330300.0],["2022-02-04",52.9083,53.238,51.7709,52.5127,330800.0],["2022-02-07",52.3726,52.8424,51.8698,52.4715,208300.0],["2022-02-08",52.8424,52.9908,52.3973,52.6116,230900.0],["2022-02-09",52.6198,53.1638,52.3149,52.8589,348900.0],["2022-02-10",52.455,53.0072,52.0099,52.5951,462100.0],["2022-02-11",52.8754,54.1529,52.6281,53.6914,289500.0],["2022-02-14",53.8068,53.8068,52.3478,53.1968,286700.0],["2022-02-15",53.1061,53.8315,52.5127,52.76,261600.0],["2022-02-16",52.9578,53.4688,52.6034,53.3369,321500.0],["2022-02-17",53.2133,53.4606,52.2654,52.6198,530000.0],["2022-02-18",52.2736,53.0897,51.606,51.8368,443000.0],["2022-02-22",51.9934,52.8918,51.3093,52.6198,420700.0],["2022-02-23",52.8918,52.9495,51.7297,51.8038,307100.0],["2022-02-24",52.0181,53.238,51.3505,53.2051,685600.0],["2022-02-25",53.7573,54.9607,53.576,54.5403,403900.0],["2022-02-28",54.1447,55.48,53.9057,55.3151,461700.0],["2022-03-01",55.5542,55.7355,53.8809,54.4085,587300.0],["2022-03-02",54.5651,55.7355,54.3672,55.3316,405400.0],["2022-03-03",55.686,56.8894,55.3481,56.8565,370100.0],["2022-03-04",56.5432,58.3731,56.4279,58.3483,353100.0],["2022-03-07",58.3731,59.0737,57.2026,58.9748,317000.0],["2022-03-08",59.2056,59.4199,57.862,57.8703,526800.0],["2022-03-09",58.3566,58.6039,56.4114,56.5432,544000.0],["2022-03-10",56.2727,56.9887,56.1145,56.8055,289600.0],["2022-03-11",56.8888,57.355,56.4725,57.1385,256900.0],["2022-03-14",57.6963,57.6963,55.9147,56.5557,302800.0],["2022-03-15",57.0053,57.0802,56.0395,56.4392,462600.0],["2022-03-16",56.3143,56.664,54.7824,55.8564,331800.0],["2022-03-17",55.59,56.8388,55.3402,56.0812,396100.0],["2022-03-18",56.589,56.6057,54.5742,55.2403,918000.0],["2022-03-21",55.1987,56.5141,54.9572,56.3393,294700.0],["2022-03-22",56.7889,56.7889,55.6149,56.0062,253200.0],["2022-03-23",55.948,56.1977,55.2736,55.6816,396500.0],["2022-03-24",55.9896,56.1478,55.6066,55.8897,306500.0],["2022-03-25",56.0479,57.6797,55.9563,57.6131,299100.0],["2022-03-28",57.4133,58.1126,57.0969,57.8379,224300.0],["2022-03-29",58.1376,59.2199,57.6381,59.095,293000.0],["2022-03-30",59.1034,59.7777,58.7787,59.7444,369900.0],["2022-03-31",59.6445,60.2856,59.4114,59.7444,357400.0],["2022-04-01",59.7278,60.5437,59.2949,60.4688,334700.0],["2022-04-04",60.2023,60.3189,58.8369,60.0608,633200.0],["2022-04-05",60.1358,60.985,60.0775,60.9433,350800.0],["2022-04-06",61.0266,62.1755,60.8601,62.0673,399900.0],["2022-04-07",62.342,62.342,61.1598,62.1256,398900.0],["2022-04-08",62.4419,63.3244,61.8508,63.3161,272400.0],["2022-04-11",63.6824,63.6824,62.4086,63.108,466600.0],["2022-04-12",63.0497,63.2745,62.4419,63.1496,614000.0],["2022-04-13",63.1413,63.416,61.293,62.2921,662200.0],["2022-04-14",62.5918,63.7324,61.651,62.8499,526400.0],["2022-04-18",63.5326,65.1811,63.2495,63.7324,783700.0],["2022-04-19",63.9405,65.3143,63.5659,65.0145,460400.0],["2022-04-20",65.3892,65.972,64.8231,64.9979,390200.0],["2022-04-21",64.8147,65.7639,64.4318,64.9313,321100.0],["2022-04-22",64.7232,64.8897,63.8906,64.1071,247700.0],["2022-04-25",64.2736,64.2736,61.676,62.6917,465100.0],["2022-04-26",62.7167,63.9322,62.2504,62.6334,401700.0],["2022-04-27",62.6417,63.3411,61.984,62.1339,437900.0],["2022-04-28",62.6168,62.8416,61.7925,62.1672,237900.0],["2022-04-29",62.0423,62.059,60.3855,60.5687,639800.0],["2022-05-02",61.0849,61.3763,60.1607,60.602,622200.0],["2022-05-03",60.6769,61.4262,60.0358,60.0608,241800.0],["2022-05-04",60.0858,62.1006,60.0858,61.9008,344400.0],["2022-05-05",61.8175,62.5085,60.5104,61.2097,490100.0],["2022-05-06",60.5354,61.8924,60.3772,61.5677,586300.0],["2022-05-09",61.1098,63.6741,61.1098,62.8998,573600.0],["2022-05-10",62.7916,63.5909,61.293,61.984,385500.0],["2022-05-11",62.2588,62.9248,61.4595,61.7176,414000.0],["2022-05-12",61.8508,62.2754,60.6936,62.2338,382900.0],["2022-05-13",62.3587,62.4503,61.0765,62.0256,443400.0],["2022-05-16",62.2588,62.9331,61.4928,62.7666,242200.0],["2022-05-17",63.2079,64.1653,61.8508,64.1237,329400.0],["2022-05-18",64.9729,65.0312,63.4077,63.8739,456800.0],["2022-05-19",63.4909,63.8573,62.6917,63.1413,475700.0],["2022-05-20",63.2911,63.2911,62.009,62.7416,404400.0],["2022-05-23",63.3411,63.9155,62.5751,62.8665,253200.0],["2022-05-24",62.8749,65.0062,62.6001,64.8813,355800.0],["2022-05-25",64.8813,65.6306,64.2736,65.0895,468300.0],["2022-05-26",65.2643,65.5973,64.6815,65.206,229800.0],["2022-05-27",65.1394,65.6556,64.6316,65.639,284300.0],["2022-05-31",65.564,65.564,64.2319,65.1894,630500.0],["2022-06-01",65.206,65.206,64.0488,64.7731,263100.0],["2022-06-02",65.0978,65.1644,63.4327,65.1061,244400.0],["2022-06-03",64.8813,65.206,64.3901,64.6149,203600.0],["2022-06-06",65.2726,65.2893,64.6316,65.1727,209400.0],["2022-06-07",65.2643,65.6306,64.6815,65.4974,208400.0],["2022-06-08",65.4891,65.4891,64.5899,64.6898,422200.0],["2022-06-09",64.7864,65.0804,63.7029,63.8289,236700.0],["2022-06-10",63.3921,65.1308,63.2493,64.6436,296400.0],["2022-06-13",63.8625,64.2825,61.6114,61.8718,523500.0],["2022-06-14",61.3174,62.2749,60.3178,61.2922,461500.0],["2022-06-15",61.5442,62.0565,60.5278,60.6958,300100.0],["2022-06-16",60.3682,60.6622,59.6039,60.217,244000.0],["2022-06-17",60.6454,60.8386,58.6631,59.3603,658500.0],["2022-06-21",59.5619,60.763,58.8563,60.385,295900.0],["2022-06-22",59.881,61.0738,59.6962,60.4186,332100.0],["2022-06-23",60.2674,61.015,60.2422,60.5866,351700.0],["2022-06-24",60.5866,62.2497,60.553,61.5274,847800.0],["2022-06-27",62.0482,63.2073,61.9054,62.9889,261900.0],["2022-06-28",63.1149,63.8121,62.4513,62.4849,230500.0],["2022-06-29",62.4765,62.7033,61.7458,62.3169,233800.0],["2022-06-30",62.1405,62.7537,61.7374,62.4681,293600.0],["2022-07-01",62.5605,64.1564,62.2245,64.106,228100.0],["2022-07-05",63.8793,63.9381,60.091,60.7798,455600.0],["2022-07-06",60.5278,61.5862,59.7298,61.1578,282400.0],["2022-07-07",61.1746,61.3594,60.343,60.3934,211000.0],["2022-07-08",60.7882,60.7882,59.9147,59.965,226500.0],["2022-07-11",59.9146,60.5362,59.3435,59.6207,274200.0],["2022-07-12",59.1167,60.0238,58.8143,59.1083,171900.0],["2022-07-13",58.7975,59.2847,58.3859,58.7723,240900.0],["2022-07-14",57.7391,58.7723,57.7391,58.6379,196900.0],["2022-07-15",59.1839,59.5871,57.9995,59.3939,303500.0],["2022-07-18",59.6878,59.8054,58.8983,58.9319,213400.0],["2022-07-19",59.0999,59.7299,59.0999,59.5703,233700.0],["2022-07-20",59.6375,59.6375,58.2851,58.6967,321800.0],["2022-07-21",58.2599,58.6799,57.7139,58.4363,247900.0],["2022-07-22",58.5959,58.9571,57.7811,58.8731,323600.0],["2022-07-25",58.7471,60.0322,58.6127,59.9566,280300.0],["2022-07-26",59.6038,60.4606,59.6038,60.3766,236800.0],["2022-07-27",60.469,60.8722,59.8558,60.6202,236600.0],["2022-07-28",61.393,62.6361,60.9562,62.4933,211300.0],["2022-07-29",62.2665,63.6441,62.2665,63.1989,308400.0],["2022-08-01",62.7453,63.5097,62.2413,63.0981,270000.0],["2022-08-02",63.0981,63.3417,62.2077,62.2665,195100.0],["2022-08-03",62.2413,62.2413,60.301,61.897,224700.0],["2022-08-04",61.7542,62.3757,61.4014,61.4518,283300.0],["2022-08-05",61.0654,61.519,60.2002,60.7378,296300.0],["2022-08-08",61.3006,61.8298,61.1746,61.6702,289600.0],["2022-08-09",61.9558,62.9133,61.603,62.7789,318700.0],["2022-08-10",62.9133,63.2577,62.5941,62.7117,197500.0],["2022-08-11",62.8713,63.0897,62.2497,62.2917,209200.0],["2022-08-12",62.6865,63.5937,62.5689,63.5265,168600.0],["2022-08-15",63.5265,64.1733,63.1233,64.0725,155900.0],["2022-08-16",64.0725,65.2484,63.8877,65.0132,207500.0],["2022-08-17",65.0132,65.1728,64.2321,64.316,252700.0],["2022-08-18",64.2489,64.7697,64.2069,64.4253,153100.0],["2022-08-19",64.3749,64.8452,64.0557,64.2321,291800.0],["2022-08-22",64.0305,64.0305,62.5605,62.6361,213600.0],["2022-08-23",62.2582,62.6445,61.7962,62.2582,204400.0],["2022-08-24",62.3757,62.3757,60.9142,61.7542,256500.0],["2022-08-25",61.435,62.5605,61.393,62.5437,185100.0],["2022-08-26",62.5605,62.7705,61.2754,61.3006,224800.0],["2022-08-29",61.0234,61.225,60.4858,60.8554,136500.0],["2022-08-30",60.7966,60.7966,59.2175,59.3351,264800.0],["2022-08-31",58.8815,59.5787,58.0415,58.7051,370400.0],["2022-09-01",58.6967,59.0327,57.8735,58.6631,429200.0],["2022-09-02",58.9655,59.2511,57.7895,57.9659,240300.0],["2022-09-06",58.1927,58.4951,57.3947,57.7307,209900.0],["2022-09-07",57.4451,58.8563,57.4451,58.8479,220100.0],["2022-09-08",58.3187,58.7051,58.0163,58.4531,182700.0],["2022-09-09",59.7638,59.8316,58.8645,59.628,344800.0],["2022-09-12",59.8062,60.8411,59.7129,60.8241,286800.0],["2022-09-13",60.1455,60.3491,58.2792,58.6525,280400.0],["2022-09-14",58.7203,59.6111,58.6355,59.3057,218000.0],["2022-09-15",59.0342,59.0342,58.1095,58.3895,185000.0],["2022-09-16",58.2962,58.89,58.135,58.7543,414200.0],["2022-09-19",58.4828,59.908,58.4489,59.891,205300.0],["2022-09-20",59.3481,59.5432,58.2283,58.9494,337200.0],["2022-09-21",59.3311,59.9419,58.1689,58.2113,220100.0],["2022-09-22",58.2198,59.0681,57.4818,58.8985,226000.0],["2022-09-23",58.2707,58.4319,56.9813,57.6345,199000.0],["2022-09-26",57.5836,57.626,55.8021,56.5571,249600.0],["2022-09-27",56.8455,56.9982,54.9453,55.0641,226600.0],["2022-09-28",55.7767,56.4044,54.9284,55.8785,300900.0],["2022-09-29",55.4713,55.4713,53.5456,54.3091,329500.0],["2022-09-30",54.7672,54.852,52.7821,52.8754,366100.0],["2022-10-03",53.7068,54.852,53.2657,54.377,215900.0],["2022-10-04",54.4279,55.7512,54.3854,55.7088,265700.0],["2022-10-05",54.8944,54.8944,53.9698,54.6145,212700.0],["2022-10-06",54.4363,54.4363,53.3759,53.4184,286700.0],["2022-10-07",53.4523,53.4523,52.2901,52.5955,286800.0],["2022-10-10",52.8669,53.5117,52.5531,52.6294,216900.0],["2022-10-11",52.3919,54.4788,52.1883,53.9698,398100.0],["2022-10-12",53.7747,53.7747,52.8585,53.3929,250900.0],["2022-10-13",52.6549,55.4798,52.6125,55.4458,382600.0],["2022-10-14",55.6409,56.0312,53.5795,53.6135,321800.0],["2022-10-17",54.4872,56.0057,54.1734,54.8859,306600.0],["2022-10-18",55.5391,56.4044,55.4628,55.87,334500.0],["2022-10-19",55.0726,55.8361,54.9029,55.5561,291400.0],["2022-10-20",55.9124,55.9124,54.8944,54.9708,423100.0],["2022-10-21",55.4713,55.6664,54.2412,55.4458,409200.0],["2022-10-24",55.7003,56.5486,55.5052,55.6494,226600.0],["2022-10-25",55.6664,56.888,55.6664,56.7522,282700.0],["2022-10-26",57.3376,58.0162,56.8371,57.626,346100.0],["2022-10-27",58.118,59.6874,57.9229,58.6185,344400.0],["2022-10-28",59.0427,59.5262,58.7543,59.1275,445200.0],["2022-10-31",59.0766,59.9249,58.7797,59.2208,429800.0],["2022-11-01",59.2717,60.0267,58.7458,59.6789,229000.0],["2022-11-02",59.2632,60.7054,58.644,58.6864,326900.0],["2022-11-03",57.9568,57.9823,57.2527,57.626,221500.0],["2022-11-04",57.626,58.7203,57.2697,58.0926,200800.0],["2022-11-07",58.0332,58.0332,56.0905,57.2018,294700.0],["2022-11-08",57.3121,58.0586,57.1,57.6684,205400.0],["2022-11-09",57.4818,58.6949,57.2018,58.0332,375800.0],["2022-11-10",59.4499,60.5951,59.0936,60.3236,353700.0],["2022-11-11",60.4509,60.7139,59.7298,59.8401,343800.0],["2022-11-14",59.9589,60.2812,58.9324,59.0003,310300.0],["2022-11-15",59.2972,59.891,58.7967,59.3905,275300.0],["2022-11-16",58.7797,59.2632,56.4299,57.4818,483700.0],["2022-11-17",56.8964,58.1944,56.7353,58.1944,323900.0],["2022-11-18",59.119,60.2303,58.627,60.1116,422200.0],["2022-11-21",59.8655,61.8082,59.8655,61.4604,319600.0],["2022-11-22",61.6046,62.1899,61.3755,62.173,244900.0],["2022-11-23",62.0033,62.5886,61.5367,62.4868,228200.0],["2022-11-25",62.7668,63.5472,62.7159,63.3436,99400.0],["2022-11-28",62.8771,63.2249,61.7149,62.4953,222800.0],["2022-11-29",62.2069,62.665,61.8845,62.0288,180800.0],["2022-11-30",61.8167,62.9364,61.0871,62.8601,327700.0],["2022-12-01",63.2164,63.2164,60.0182,60.3915,420300.0],["2022-12-02",60.0691,60.2049,57.6005,58.3131,827700.0],["2022-12-05",56.854,57.1255,54.36,55.2507,819200.0],["2022-12-06",55.361,57.38,55.1065,57.2782,557500.0],["2022-12-07",57.397,58.6609,57.2358,58.3555,355600.0],["2022-12-08",57.8805,58.6355,57.4987,58.3725,244100.0],["2022-12-09",58.0553,58.6125,57.8324,58.0382,217100.0],["2022-12-12",57.3266,58.6811,57.3181,58.6554,340100.0],["2022-12-13",58.8183,60.19,58.1325,58.2954,681900.0],["2022-12-14",58.5525,59.2727,58.081,58.1668,341000.0],["2022-12-15",58.1582,58.2439,56.6922,57.3266,234000.0],["2022-12-16",56.4779,57.1466,55.4235,56.4093,1219600.0],["2022-12-19",56.6322,57.1466,56.4779,56.9237,214200.0],["2022-12-20",56.9837,57.5067,56.7437,57.0609,215100.0],["2022-12-21",57.3266,58.5954,57.3266,58.5868,317600.0],["2022-12-22",58.3725,58.904,57.601,58.6983,266400.0],["2022-12-23",58.8097,60.0099,58.5525,59.7527,266000.0],["2022-12-27",59.9328,60.0614,59.3498,59.9499,141300.0],["2022-12-28",60.2928,60.4729,59.3927,59.3927,176200.0],["2022-12-29",59.6413,60.7043,59.4355,60.1728,248800.0],["2022-12-30",59.8728,60.1042,58.5097,59.0326,205900.0],["2023-01-03",59.5899,59.7356,58.2353,59.547,244400.0],["2023-01-04",59.9328,61.4416,59.4613,60.7043,238900.0],["2023-01-05",60.3957,60.3957,59.3241,60.0871,217500.0],["2023-01-06",60.9529,61.9302,60.9529,61.8188,204600.0],["2023-01-09",61.6388,61.8016,60.7472,61.4502,203800.0],["2023-01-10",61.313,61.956,61.0815,61.7502,175100.0],["2023-01-11",61.8274,62.5989,61.8274,62.4275,263800.0],["2023-01-12",62.6418,62.959,62.2389,62.436,225100.0],["2023-01-13",62.3075,62.9247,61.7159,62.6847,161700.0],["2023-01-17",62.2131,62.9075,61.0815,61.4159,222900.0],["2023-01-18",61.4159,62.0331,60.1042,60.3443,203300.0],["2023-01-19",60.1214,60.5757,59.607,60.1471,264000.0],["2023-01-20",60.3357,60.4643,59.0669,60.0099,229600.0],["2023-01-23",60.2585,60.8758,59.7785,60.3528,182600.0],["2023-01-24",60.2585,61.1073,59.6499,60.8929,186500.0],["2023-01-25",60.3957,61.2273,60.1214,60.9187,221600.0],["2023-01-26",60.7815,61.133,60.5757,60.9187,132700.0],["2023-01-27",61.0387,61.4502,60.7043,61.133,153700.0],["2023-01-30",60.9615,61.5187,60.7472,60.8158,182800.0],["2023-01-31",61.1244,62.3332,60.9786,61.9131,636800.0],["2023-02-01",64.9393,64.9393,61.7674,63.6534,759200.0],["2023-02-02",63.6534,65.0079,63.2762,63.8677,473900.0],["2023-02-03",63.902,64.8279,62.4875,64.8022,352400.0],["2023-02-06",64.5535,64.8193,63.5334,64.4764,248000.0],["2023-02-07",63.4819,64.1678,62.7532,63.8163,230500.0],["2023-02-08",63.1819,63.4991,62.1531,62.2989,232400.0],["2023-02-09",62.3503,62.7447,61.193,61.4502,179100.0],["2023-02-10",61.5102,62.4703,61.3216,62.3846,239500.0],["2023-02-13",62.3846,62.8218,61.6045,62.6589,202800.0],["2023-02-14",62.3503,62.3503,61.1501,61.3559,212900.0],["2023-02-15",60.8672,61.9388,60.4557,61.7159,243100.0],["2023-02-16",60.9529,62.2046,60.4386,61.5616,212400.0],["2023-02-17",61.9903,62.6332,61.3044,62.5132,255900.0],["2023-02-21",61.9045,62.1017,61.2959,61.4416,167400.0],["2023-02-22",61.7159,62.1874,61.3301,61.8102,227600.0],["2023-02-23",61.896,62.2817,61.3044,61.6473,248400.0],["2023-02-24",61.0644,61.5187,60.49,61.4159,176200.0],["2023-02-27",61.6902,62.2303,60.8072,61.0644,144300.0],["2023-02-28",60.7729,61.4844,60.25,60.3528,346300.0],["2023-03-01",60.0185,60.55,59.2041,60.3957,293200.0],["2023-03-02",60.0528,60.0528,59.3241,59.7613,276400.0],["2023-03-03",60.1214,60.1985,59.3841,59.9928,390500.0],["2023-03-06",59.9156,60.4214,58.8783,58.9555,888100.0],["2023-03-07",59.0669,59.1098,57.8667,58.3296,427700.0],["2023-03-08",58.5097,58.9555,58.081,58.5783,251800.0],["2023-03-09",58.6389,59.0461,58.1451,58.249,296900.0],["2023-03-10",58.197,58.223,56.8368,57.5992,281700.0],["2023-03-13",57.166,59.6613,57.166,58.8209,276800.0],["2023-03-14",59.7306,60.9696,59.514,60.3457,487000.0],["2023-03-15",59.7133,60.7703,59.3407,60.2504,323900.0],["2023-03-16",59.8432,62.2259,59.8432,61.5674,392400.0],["2023-03-17",61.3768,61.3941,60.0252,60.6577,677600.0],["2023-03-20",61.0649,62.0699,60.8916,60.9176,252400.0],["2023-03-21",61.2208,61.3681,59.0115,59.6786,240600.0],["2023-03-22",59.7912,60.0945,58.3443,58.405,231900.0],["2023-03-23",58.2317,59.1328,57.5646,57.8938,243200.0],["2023-03-24",57.8938,59.9732,57.7725,59.9645,204700.0],["2023-03-27",60.4757,60.6923,59.8779,60.0252,231600.0],["2023-03-28",59.6093,60.4757,59.54,59.9905,195600.0],["2023-03-29",59.9125,61.2295,59.9125,60.8916,262600.0],["2023-03-30",61.1342,61.4461,60.623,61.3681,227200.0],["2023-03-31",61.6714,61.8966,60.441,60.7703,461000.0],["2023-04-03",60.4757,60.9089,60.1032,60.3371,254400.0],["2023-04-04",60.4237,60.5277,59.6699,60.2764,216500.0],["2023-04-05",60.4497,62.0179,60.4497,61.9659,398600.0],["2023-04-06",62.3558,62.3558,61.1948,61.5934,227300.0],["2023-04-10",61.2468,61.9573,61.0735,61.81,255400.0],["2023-04-11",61.8187,62.4425,61.3161,61.5761,178400.0],["2023-04-12",61.784,61.9833,60.3631,60.4237,250600.0],["2023-04-13",60.2158,60.519,58.7169,60.0512,303900.0],["2023-04-14",59.8692,60.0685,58.8209,58.9248,264200.0],["2023-04-17",59.0808,60.779,59.0115,60.3544,268800.0],["2023-04-18",60.2764,60.4757,59.0028,59.7999,197700.0],["2023-04-19",60.1205,60.6923,59.9126,60.6057,170700.0],["2023-04-20",61.1688,61.1688,60.2158,60.4584,165100.0],["2023-04-21",60.7963,60.9349,59.9819,60.571,160700.0],["2023-04-24",60.8223,60.8569,60.0772,60.3284,142900.0],["2023-04-25",59.9992,60.649,59.9212,60.5017,155100.0],["2023-04-26",59.9992,60.2678,58.1364,58.6129,314600.0],["2023-04-27",58.6649,59.5746,58.301,59.5573,174200.0],["2023-04-28",59.5573,59.7479,58.483,58.6822,253400.0],["2023-05-01",58.7255,59.5573,58.5523,58.6042,199200.0],["2023-05-02",58.1364,58.5783,57.1227,57.7378,301000.0],["2023-05-03",58.431,59.9472,58.223,58.6562,490600.0],["2023-05-04",58.4916,59.306,57.5386,59.2541,234100.0],["2023-05-05",59.5313,60.3631,58.8468,60.2678,321100.0],["2023-05-08",60.2591,60.5883,58.9508,59.1934,210900.0],["2023-05-09",59.2021,59.436,58.4656,59.2974,195900.0],["2023-05-10",59.8952,60.6403,59.2541,60.0598,320100.0],["2023-05-11",59.8865,60.1031,59.0375,59.4447,168800.0],["2023-05-12",59.7133,59.9819,58.9855,59.8605,216300.0],["2023-05-15",60.0772,60.0772,58.8035,58.9422,178500.0],["2023-05-16",59.0808,59.384,58.0584,58.2577,204500.0],["2023-05-17",58.5263,59.0634,58.1884,58.9595,245800.0],["2023-05-18",58.5523,58.8988,58.2837,58.7342,260700.0],["2023-05-19",59.1934,59.2627,58.5783,58.9162,210300.0],["2023-05-22",58.9335,59.2194,58.5523,58.8209,184500.0],["2023-05-23",58.8382,59.7306,58.1364,58.9422,193200.0],["2023-05-24",58.8382,58.8988,57.192,57.218,335200.0],["2023-05-25",57.1833,57.4606,56.0483,56.8801,256000.0],["2023-05-26",56.8974,57.0707,56.031,56.9407,198700.0],["2023-05-30",56.9754,57.0967,55.9097,56.213,211100.0],["2023-05-31",56.3429,56.3516,55.5458,55.9444,273800.0],["2023-06-01",56.161,56.161,54.9913,55.0953,236400.0],["2023-06-02",55.2166,56.8108,55.0866,56.7588,312100.0],["2023-06-05",56.4122,56.6202,55.6151,56.005,232200.0],["2023-06-06",56.3516,57.0967,55.9704,56.7415,292800.0],["2023-06-07",57.062,58.9508,56.8194,58.9248,378300.0],["2023-06-08",58.7169,58.7169,57.7378,58.3183,262400.0],["2023-06-09",58.3446,58.3446,57.5214,57.8804,268500.0],["2023-06-12",57.8016,58.1257,57.0047,57.5039,247300.0],["2023-06-13",57.2499,58.3096,57.2499,57.898,201300.0],["2023-06-14",56.3128,57.1185,55.8311,56.0238,980900.0],["2023-06-15",55.9187,56.0939,55.472,55.7786,526500.0],["2023-06-16",56.1464,56.1727,55.148,55.6034,611300.0],["2023-06-20",55.5684,55.8311,54.8415,55.1743,484200.0],["2023-06-21",55.148,56.269,54.535,55.9888,330600.0],["2023-06-22",56.0588,56.1464,55.5246,55.8924,369400.0],["2023-06-23",55.8486,56.1552,54.6225,54.9203,476000.0],["2023-06-26",55.0955,55.691,54.6751,55.1568,328300.0],["2023-06-27",55.1305,55.691,54.7889,55.2531,240500.0],["2023-06-28",54.9203,55.6122,54.6488,54.8064,284400.0],["2023-06-29",54.6663,55.2881,54.5787,55.1918,320600.0],["2023-06-30",55.5509,55.9975,55.2093,55.5596,443800.0],["2023-07-03",55.2006,55.9012,55.2006,55.6122,139600.0],["2023-07-05",55.4896,56.3478,55.2881,55.7435,272300.0],["2023-07-06",55.2619,55.367,54.5437,54.6926,447100.0],["2023-07-07",54.535,55.0079,54.1058,54.4211,467900.0],["2023-07-10",54.5087,55.2356,54.4737,55.1568,346200.0],["2023-07-11",55.3232,55.4983,54.9466,55.3407,809100.0],["2023-07-12",56.1639,56.5405,55.7873,55.9275,522900.0],["2023-07-13",55.7523,56.1902,55.7173,55.9187,602500.0],["2023-07-14",55.7348,55.8136,54.6576,55.2006,457000.0],["2023-07-17",55.2005,55.6384,54.6488,55.3144,315800.0],["2023-07-18",55.3582,56.2427,54.7364,55.6209,849100.0],["2023-07-19",55.9274,56.3741,55.5071,56.2865,482800.0],["2023-07-20",56.5405,57.3637,56.2953,57.3024,230100.0],["2023-07-21",57.5214,57.7491,56.9433,57.1273,547100.0],["2023-07-24",57.1273,57.3725,56.5317,57.2499,291500.0],["2023-07-25",57.0835,57.3725,56.6193,57.0572,656700.0],["2023-07-26",57.0572,57.7053,56.7069,57.136,580500.0],["2023-07-27",57.0922,57.2849,55.6209,55.9537,544000.0],["2023-07-28",56.3478,56.3478,55.4195,55.5421,221000.0],["2023-07-31",55.7348,55.9975,55.1918,55.6735,343400.0],["2023-08-01",55.5859,55.8924,54.2985,54.3423,301700.0],["2023-08-02",53.6854,54.2985,52.0915,53.7205,844200.0],["2023-08-03",53.414,53.703,52.7221,53.1425,518100.0],["2023-08-04",53.0636,53.7117,52.8622,53.2213,407200.0],["2023-08-07",53.2213,53.5803,52.7484,53.2826,260700.0],["2023-08-08",53.1512,53.3176,52.1791,52.5907,266400.0],["2023-08-09",52.3893,53.1687,52.3543,52.7571,292000.0],["2023-08-10",52.7571,53.1687,52.5119,52.5294,333200.0],["2023-08-11",52.6871,52.8097,52.3893,52.5294,174500.0],["2023-08-14",52.5294,52.5294,51.4522,51.5661,275600.0],["2023-08-15",51.2333,51.461,50.7954,51.3471,303300.0],["2023-08-16",51.531,51.8463,51.4347,51.6974,361600.0],["2023-08-17",51.7062,52.0915,51.6799,51.8813,340600.0],["2023-08-18",51.9952,52.4331,51.6887,51.8025,272800.0],["2023-08-21",51.6712,51.8813,51.1194,51.5836,304900.0],["2023-08-22",51.207,51.8288,51.1544,51.6624,250300.0],["2023-08-23",51.7412,51.7675,51.2333,51.5398,413000.0],["2023-08-24",51.2858,51.9689,51.2333,51.2946,265900.0],["2023-08-25",51.4697,51.7237,51.207,51.5398,267000.0],["2023-08-28",51.5573,52.0215,51.4872,51.7325,299600.0],["2023-08-29",51.8989,52.1616,51.6186,52.0828,277500.0],["2023-08-30",52.109,52.5207,51.8463,51.8989,239900.0],["2023-08-31",51.82,52.109,51.0756,51.1544,417900.0],["2023-09-01",51.496,51.8113,51.1807,51.4347,258300.0],["2023-09-05",51.0581,51.1107,50.1648,50.3312,426400.0],["2023-09-06",50.4451,51.2245,50.1736,51.1982,457500.0],["2023-09-07",51.8638,52.6433,51.6449,52.0127,347100.0],["2023-09-08",52.0216,52.4028,51.8443,52.2609,234800.0],["2023-09-11",52.3762,53.1297,52.3762,52.6333,474000.0],["2023-09-12",52.5624,53.1031,52.4294,52.9879,209000.0],["2023-09-13",53.0765,53.6882,52.9436,53.5198,565800.0],["2023-09-14",53.8567,54.2468,53.4932,53.7946,317900.0],["2023-09-15",53.6262,54.2379,53.4223,53.768,1025300.0],["2023-09-18",53.6794,53.706,52.979,53.0943,259000.0],["2023-09-19",53.2095,53.4134,52.2875,52.3053,332100.0],["2023-09-20",52.5358,52.917,52.0659,52.0925,253100.0],["2023-09-21",52.3141,52.3673,51.6315,51.8886,371300.0],["2023-09-22",51.7201,52.19,51.5251,51.7467,300200.0],["2023-09-25",51.5074,52.0038,51.0287,51.8975,283900.0],["2023-09-26",51.6404,51.8709,50.7006,50.745,405300.0],["2023-09-27",50.6474,50.8425,49.7255,49.9116,412700.0],["2023-09-28",50.0801,50.1599,49.0606,49.557,388800.0],["2023-09-29",50.5765,51.2237,49.956,50.1599,414200.0],["2023-10-02",50.0535,50.0535,48.2361,48.5375,618600.0],["2023-10-03",48.3425,49.1669,47.6687,49.0428,443100.0],["2023-10-04",49.1226,49.7432,48.6882,49.4063,468200.0],["2023-10-05",49.2733,50.4701,49.0251,50.3904,374000.0],["2023-10-06",49.9914,51.2858,49.6634,50.9755,480600.0],["2023-10-09",50.9755,51.8709,50.9223,51.3833,350800.0],["2023-10-10",51.5694,52.0038,51.5428,51.7645,273200.0],["2023-10-11",51.8975,52.1191,51.667,51.9506,245300.0],["2023-10-12",51.8709,51.8709,50.8159,51.0464,256100.0],["2023-10-13",51.0552,51.5783,50.807,51.1173,239800.0],["2023-10-16",51.5251,51.9772,51.0907,51.7822,270200.0],["2023-10-17",51.5074,52.846,51.5074,52.6865,470900.0],["2023-10-18",52.385,52.7042,52.0304,52.1811,262100.0],["2023-10-19",51.8177,52.2521,50.9666,51.0287,533600.0],["2023-10-20",51.268,51.6758,50.9843,51.073,344000.0],["2023-10-23",50.745,50.9666,49.9116,50.1067,358700.0],["2023-10-24",50.4169,51.0287,49.1138,49.1935,323300.0],["2023-10-25",48.8567,49.2467,48.5286,49.0872,302100.0],["2023-10-26",49.4684,49.6545,49.0694,49.2201,284000.0],["2023-10-27",49.0694,49.3886,48.0854,48.5818,351500.0],["2023-10-30",48.9364,49.3531,48.0056,48.7503,234800.0],["2023-10-31",48.7857,49.3265,48.4932,49.3177,352200.0],["2023-11-01",49.4418,50.5588,48.7148,50.3726,410800.0],["2023-11-02",50.5677,51.7999,50.4701,51.5872,256700.0],["2023-11-03",52.4914,53.2361,52.19,52.651,380700.0],["2023-11-06",52.2964,52.385,51.4187,51.5428,263900.0],["2023-11-07",51.5783,51.7822,51.0641,51.3123,236400.0],["2023-11-08",51.2326,51.2326,50.0535,50.5765,211900.0],["2023-11-09",51.0198,51.1882,50.4967,50.674,266900.0],["2023-11-10",50.8336,50.8425,50.1776,50.4613,232800.0],["2023-11-13",50.6031,51.1084,50.1244,50.7361,213200.0],["2023-11-14",51.9507,52.9436,51.9507,52.8726,431400.0],["2023-11-15",52.6953,53.635,52.3496,53.112,401900.0],["2023-11-16",53.6705,53.6705,52.2343,52.9613,398100.0],["2023-11-17",53.2095,54.3975,52.8283,54.3975,391100.0],["2023-11-20",54.1936,54.2113,53.4134,54.0429,350800.0],["2023-11-21",53.9099,53.9897,52.8283,52.979,416500.0],["2023-11-22",53.3425,53.7769,52.8283,53.6616,294400.0],["2023-11-24",53.6705,54.034,53.4932,53.839,116200.0],["2023-11-27",53.839,54.0251,53.112,53.9985,320400.0],["2023-11-28",53.9897,54.6812,53.4843,54.3709,319500.0],["2023-11-29",54.5482,54.9294,53.8035,54.0074,261800.0],["2023-11-30",54.1404,54.3886,53.6262,54.0872,513600.0],["2023-12-01",53.901,55.0446,53.6616,54.8585,428000.0],["2023-12-04",54.6014,55.7716,54.6014,55.4702,457300.0],["2023-12-05",55.3372,55.4968,54.5482,54.823,275900.0],["2023-12-06",55.1333,56.2681,55.0269,56.2503,396200.0],["2023-12-07",56.1528,56.8709,56.0198,56.6493,531900.0],["2023-12-08",56.7255,56.887,56.2052,56.4115,266400.0],["2023-12-11",56.1693,56.8691,55.8553,56.8601,389900.0],["2023-12-12",56.9139,57.3625,55.9899,57.3266,1108800.0],["2023-12-13",57.0933,58.8248,56.8511,58.5826,566600.0],["2023-12-14",58.9504,59.6412,57.9007,58.0084,956000.0],["2023-12-15",58.0084,58.0353,56.1244,56.4564,1396700.0],["2023-12-18",56.8152,56.9319,56.1693,56.3397,346300.0],["2023-12-19",56.5551,57.2638,56.4653,57.0395,461400.0],["2023-12-20",57.0754,57.6047,56.1334,56.25,353700.0],["2023-12-21",56.4115,56.8242,55.9719,56.5102,322400.0],["2023-12-22",56.7345,58.0084,56.5102,57.2189,466400.0],["2023-12-26",57.21,57.4881,56.7704,56.7883,626300.0],["2023-12-27",56.878,56.878,55.936,56.1424,345100.0],["2023-12-28",55.8643,56.582,55.8643,55.9899,279200.0],["2023-12-29",55.7028,56.1424,55.5054,55.9271,380400.0],["2024-01-02",55.9271,57.5419,55.7028,57.201,481200.0],["2024-01-03",57.201,57.9905,56.5461,57.1292,499900.0],["2024-01-04",57.3266,57.3535,56.2859,56.5909,798800.0],["2024-01-05",56.1693,56.9049,55.9091,56.25,397100.0],["2024-01-08",56.3397,56.6896,55.8373,56.573,326000.0],["2024-01-09",56.0527,56.0527,55.308,55.3888,419800.0],["2024-01-10",55.4067,55.5413,54.9582,55.0927,354900.0],["2024-01-11",54.8326,54.8326,53.4061,53.6842,530500.0],["2024-01-12",54.3391,54.5186,53.7112,53.9085,258000.0],["2024-01-16",53.9085,53.9085,52.7602,52.9307,598800.0],["2024-01-17",52.4552,53.1998,51.9348,52.4013,482200.0],["2024-01-18",52.4013,52.518,51.6747,52.213,432900.0],["2024-01-19",52.4552,52.7692,51.7016,52.7423,512100.0],["2024-01-22",53.128,54.2943,52.7961,53.9803,953500.0],["2024-01-23",54.1597,54.7159,53.7829,54.5545,924700.0],["2024-01-24",54.9851,55.1555,52.9934,53.3792,848200.0],["2024-01-25",53.9624,53.9624,52.4911,52.7781,684000.0],["2024-01-26",53.0562,53.2536,52.1322,52.1681,371000.0],["2024-01-29",52.1322,52.7153,51.8272,52.509,510600.0],["2024-01-30",52.3565,52.509,51.881,52.0604,576300.0],["2024-01-31",52.4462,52.5,50.5622,50.9301,3158700.0],["2024-02-01",51.7734,53.2626,51.271,53.1729,1649200.0],["2024-02-02",52.4731,53.3702,52.0156,52.9307,831200.0],["2024-02-05",52.2578,52.6884,51.558,52.0604,782400.0],["2024-02-06",51.9169,52.2578,51.4324,51.9887,532700.0],["2024-02-07",52.0066,52.2488,51.6119,51.9079,485300.0],["2024-02-08",51.8272,52.6974,51.5222,52.4462,1202300.0],["2024-02-09",52.195,52.5269,52.0066,52.3475,441100.0],["2024-02-12",52.3475,53.3344,52.3475,53.2357,359800.0],["2024-02-13",52.1412,52.4552,51.1274,51.8003,525600.0],["2024-02-14",51.9617,52.6256,51.253,52.4821,637100.0],["2024-02-15",52.7243,54.0252,52.7243,53.8547,533300.0],["2024-02-16",53.8009,53.9175,53.119,53.3074,409300.0],["2024-02-20",53.2357,54.4558,53.2357,53.6573,609500.0],["2024-02-21",53.451,53.9354,53.1729,53.5856,404300.0],["2024-02-22",52.9845,53.5138,52.4103,53.4689,439100.0],["2024-02-23",53.3792,53.5766,52.8051,53.0563,474900.0],["2024-02-26",52.6705,52.6974,51.9797,52.509,293000.0],["2024-02-27",52.7602,53.0293,52.5628,52.9934,196600.0],["2024-02-28",52.7512,53.3613,52.7512,53.2626,316700.0],["2024-02-29",53.6394,53.6573,53.0114,53.2177,421800.0],["2024-03-01",53.0024,53.6304,52.4911,53.4779,272300.0],["2024-03-04",53.3523,54.698,53.3523,54.6442,308000.0],["2024-03-05",54.8326,55.2363,54.1956,54.4917,309300.0],["2024-03-06",54.9671,54.9761,54.1418,54.4917,435700.0],["2024-03-07",54.8864,55.2722,54.6083,54.8595,297300.0],["2024-03-08",55.3091,55.4726,54.9458,55.1365,550500.0],["2024-03-11",54.9367,55.736,54.9367,55.5544,384600.0],["2024-03-12",55.2728,55.5998,54.9639,55.3818,381200.0],["2024-03-13",55.2637,55.7088,54.7823,54.8731,383400.0],["2024-03-14",54.5461,54.6823,53.7922,54.3281,481500.0],["2024-03-15",54.0556,54.8004,53.8194,54.1283,1229000.0],["2024-03-18",54.1283,54.2464,53.2926,53.4833,302100.0],["2024-03-19",53.5833,54.2463,53.4288,53.8285,276400.0],["2024-03-20",53.5833,54.6914,53.5833,54.4643,278800.0],["2024-03-21",54.5007,54.8913,54.1555,54.1918,319200.0],["2024-03-22",54.5734,54.5734,53.992,54.2918,287600.0],["2024-03-25",54.6097,54.8277,54.0283,54.3735,286800.0],["2024-03-26",54.5188,54.5188,53.556,54.0738,276800.0],["2024-03-27",54.3735,55.1184,54.3735,55.0184,404900.0],["2024-03-28",55.1819,56.0267,55.1819,55.7451,361600.0],["2024-04-01",55.7996,55.954,55.0184,55.3636,282300.0],["2024-04-02",55.1002,55.836,55.1002,55.4454,326600.0],["2024-04-03",55.1365,55.3364,54.7823,54.8822,249000.0],["2024-04-04",55.4454,55.4454,54.1373,54.4098,290000.0],["2024-04-05",53.992,54.2464,53.5833,53.9012,285300.0],["2024-04-08",53.9557,54.5461,53.9557,54.537,295300.0],["2024-04-09",54.7732,55.082,54.4189,54.7732,248800.0],["2024-04-10",53.7195,53.7468,52.6477,53.12,249900.0],["2024-04-11",53.229,53.4742,52.5932,53.3107,285200.0],["2024-04-12",53.5923,54.4462,53.1563,53.2835,487900.0],["2024-04-15",53.447,53.6105,52.4024,53.0382,337700.0],["2024-04-16",52.6295,53.0564,52.0209,52.8112,394700.0],["2024-04-17",53.1382,53.5833,52.793,52.8475,396300.0],["2024-04-18",53.0292,54.0193,52.8929,53.9557,371000.0],["2024-04-19",54.0102,55.5816,54.0102,55.3273,477200.0],["2024-04-22",55.3091,56.0994,55.0911,55.7542,225800.0],["2024-04-23",54.8277,55.8905,54.8277,55.5634,305000.0],["2024-04-24",55.0729,56.4536,54.9094,56.3628,567100.0],["2024-04-25",56.3628,56.4536,55.6815,56.0903,331800.0],["2024-04-26",55.9177,56.6716,55.6543,55.7724,361000.0],["2024-04-29",55.9813,56.3265,55.8632,55.9631,311500.0],["2024-04-30",55.836,56.4536,55.3454,56.1266,445200.0],["2024-05-01",56.4082,57.4165,55.7724,56.2265,501400.0],["2024-05-02",55.4272,56.599,55.3818,56.0267,556600.0],["2024-05-03",56.6535,56.7443,55.4454,55.6906,441200.0],["2024-05-06",56.1448,56.1448,55.4635,55.5634,472100.0],["2024-05-07",55.627,56.3991,55.4999,56.1448,367300.0],["2024-05-08",56.0358,56.3719,55.6815,55.9359,499700.0],["2024-05-09",55.9904,56.2629,55.8087,56.0176,377100.0],["2024-05-10",56.2175,56.4082,55.5634,56.2084,259500.0],["2024-05-13",56.4536,56.8715,56.3355,56.499,356500.0],["2024-05-14",56.9986,57.0986,56.0903,56.1811,258200.0],["2024-05-15",56.7715,56.7715,56.2265,56.3265,269700.0],["2024-05-16",56.281,56.608,56.0449,56.599,251300.0],["2024-05-17",56.5808,56.8896,56.2175,56.8533,286800.0],["2024-05-20",56.7715,57.1985,56.6807,57.144,214900.0],["2024-05-21",57.1712,57.6799,57.0622,57.4437,281500.0],["2024-05-22",57.1894,57.2893,56.172,56.3265,264500.0],["2024-05-23",55.9813,55.9995,54.6188,54.7369,260200.0],["2024-05-24",54.9367,55.1002,54.0919,54.21,237900.0],["2024-05-28",54.4825,54.7641,53.8013,53.8921,318400.0],["2024-05-29",53.3834,53.8103,53.1291,53.6832,230400.0],["2024-05-30",53.9375,54.5915,53.883,54.4643,237600.0],["2024-05-31",54.6369,55.7179,54.5461,55.6724,341100.0],["2024-06-03",55.8269,56.3991,55.618,55.6906,257900.0],["2024-06-04",55.409,56.063,55.2183,55.9904,285100.0],["2024-06-05",55.8632,56.1266,54.9639,55.0366,342100.0],["2024-06-06",54.6733,55.0639,54.4825,54.6097,193000.0],["2024-06-07",54.0919,54.6551,53.9012,54.2645,232500.0],["2024-06-10",54.0465,54.5098,53.6741,54.4098,259600.0],["2024-06-11",54.0097,54.6812,53.8165,54.2949,217500.0],["2024-06-12",55.0768,55.086,53.7981,53.9545,304700.0],["2024-06-13",53.8717,54.2213,53.3197,53.5497,390900.0],["2024-06-14",53.1449,53.9177,53.1449,53.7889,514200.0],["2024-06-17",53.4393,54.3133,53.4393,53.8993,283200.0],["2024-06-18",53.8717,54.1293,53.5313,53.7337,514800.0],["2024-06-20",53.5681,54.3225,53.5681,53.8993,240500.0],["2024-06-21",54.0005,54.3868,53.7153,53.9085,935900.0],["2024-06-24",53.9545,54.6352,53.9545,54.534,248200.0],["2024-06-25",54.5892,54.6996,53.9637,54.1937,290400.0],["2024-06-26",54.1845,54.4788,53.6049,54.4696,343000.0],["2024-06-27",54.6352,55.3436,54.488,55.2884,321800.0],["2024-06-28",55.592,56.0151,55.3712,55.868,1069000.0],["2024-07-01",56.0059,56.5671,55.2424,55.4908,306900.0],["2024-07-02",55.4816,55.9783,55.3252,55.7392,243000.0],["2024-07-03",55.8864,55.9232,55.132,55.2332,98500.0],["2024-07-05",55.1688,55.5736,54.8744,54.9756,177800.0],["2024-07-08",55.1596,55.4356,54.3685,54.4145,283800.0],["2024-07-09",54.2765,54.626,53.9453,54.4696,500600.0],["2024-07-10",54.7916,54.9572,54.2765,54.9388,293500.0],["2024-07-11",55.684,57.1559,55.4448,56.6775,362600.0],["2024-07-12",57.0363,57.9194,56.9903,57.1835,360500.0],["2024-07-15",57.4043,57.8274,57.0547,57.4411,313200.0],["2024-07-16",57.8642,59.4557,57.809,59.3637,416700.0],["2024-07-17",59.5017,60.992,59.4557,60.6424,339500.0],["2024-07-18",60.2745,61.0564,60.0353,60.2653,436600.0],["2024-07-19",60.4033,60.4033,59.3637,60.2561,228400.0],["2024-07-22",60.4401,60.8172,60.0813,60.762,215800.0],["2024-07-23",60.854,61.4244,60.2377,60.854,374800.0],["2024-07-24",61.1392,61.7372,60.946,61.3324,454200.0],["2024-07-25",61.5808,62.5743,61.452,61.7556,503400.0],["2024-07-26",62.2523,62.5099,61.6728,62.3443,495800.0],["2024-07-29",62.4087,62.5375,61.636,61.8844,481100.0],["2024-07-30",62.096,62.2155,61.5256,62.1695,501300.0],["2024-07-31",60.4125,61.958,60.0261,61.2588,719500.0],["2024-08-01",61.2496,61.7188,59.6857,60.9644,347900.0],["2024-08-02",60.8356,61.5808,59.8053,60.8172,609600.0],["2024-08-05",60.1549,60.3849,58.4254,58.8118,580900.0],["2024-08-06",58.6462,59.6581,58.4254,59.0785,399300.0],["2024-08-07",59.5569,59.8421,59.1245,59.5661,289900.0],["2024-08-08",59.4833,59.8145,58.7566,58.913,343500.0],["2024-08-09",58.8762,59.1889,58.223,59.0693,335100.0],["2024-08-12",58.821,58.8854,58.1218,58.3978,227000.0],["2024-08-13",58.7842,59.0601,58.4254,58.867,269200.0],["2024-08-14",58.8762,58.9405,58.4622,58.7474,248600.0],["2024-08-15",59.4741,59.4741,58.499,59.1061,414000.0],["2024-08-16",59.2993,59.6857,58.9498,59.5385,370700.0],["2024-08-19",59.6489,59.8513,59.2625,59.3361,295200.0],["2024-08-20",59.1705,60.0169,59.0601,59.5017,426300.0],["2024-08-21",59.4373,59.8605,59.2165,59.8053,288700.0],["2024-08-22",59.7409,59.8053,59.2441,59.6489,193800.0],["2024-08-23",59.9801,60.4953,59.7869,60.3481,352500.0],["2024-08-26",60.6976,61.0564,60.2561,60.2837,421700.0],["2024-08-27",60.2469,60.7988,59.7961,59.9249,250500.0],["2024-08-28",59.7317,60.808,59.7317,60.0721,248100.0],["2024-08-29",60.3665,60.5965,59.8053,60.2193,287500.0],["2024-08-30",60.4309,60.7436,60.0537,60.6884,855000.0],["2024-09-03",60.4492,60.9184,60.2561,60.854,655800.0],["2024-09-04",60.8816,61.268,60.3113,60.5321,288000.0],["2024-09-05",60.9368,61.2312,60.6148,60.6792,388800.0],["2024-09-06",60.8356,61.0472,60.2285,60.2929,277200.0],["2024-09-09",60.2929,60.7068,59.7133,60.4769,323400.0],["2024-09-10",60.4309,61.5808,60.4309,61.5532,294200.0],["2024-09-11",61.2694,61.288,59.9389,60.2645,648600.0],["2024-09-12",60.218,60.9344,60.218,60.4878,424700.0],["2024-09-13",60.9437,61.6974,60.86,61.6695,383300.0],["2024-09-16",61.9672,62.4697,61.8649,62.2929,334600.0],["2024-09-17",62.6185,63.0931,62.1812,62.265,196200.0],["2024-09-18",62.1626,62.8977,61.9579,62.1533,331100.0],["2024-09-19",62.2091,62.2091,61.409,62.1254,433200.0],["2024-09-20",61.9114,62.2464,61.3624,61.93,1161500.0],["2024-09-23",62.2371,62.5534,62.0603,62.4324,376400.0],["2024-09-24",62.3022,62.786,62.0044,62.144,272600.0],["2024-09-25",62.5348,62.5813,61.8556,62.1347,323300.0],["2024-09-26",62.2091,62.5441,61.6044,61.7253,200400.0],["2024-09-27",62.0138,62.6744,62.0138,62.4697,254800.0],["2024-09-30",62.5813,62.9535,62.265,62.6092,229100.0],["2024-10-01",62.5906,62.8512,62.1254,62.2743,268100.0],["2024-10-02",61.9114,62.3952,60.9624,61.1205,284700.0],["2024-10-03",60.9065,61.0275,60.4785,60.5064,169700.0],["2024-10-04",60.4785,60.9158,60.3017,60.5902,236600.0],["2024-10-07",60.3483,60.4413,59.3899,59.7807,352600.0],["2024-10-08",59.8179,60.4971,59.7528,60.004,352000.0],["2024-10-09",60.1529,60.7577,59.6783,59.8737,246000.0],["2024-10-10",59.7807,60.0505,59.3062,59.455,261500.0],["2024-10-11",59.5481,60.4506,59.5481,60.3576,167100.0],["2024-10-14",60.3297,60.7577,60.0226,60.7204,247500.0],["2024-10-15",61.0926,61.7346,60.7204,60.9996,314300.0],["2024-10-16",61.3718,62.265,61.3718,62.1533,332900.0],["2024-10-17",60.2925,60.5995,57.2778,59.3434,1292800.0],["2024-10-18",59.6597,60.739,59.3992,60.7111,432500.0],["2024-10-21",60.9251,61.7811,60.0784,61.6416,777700.0],["2024-10-22",61.5578,62.144,61.0275,61.7718,804900.0],["2024-10-23",61.3904,61.7904,61.0554,61.2508,428200.0],["2024-10-24",61.5578,61.5578,60.8135,61.0554,247900.0],["2024-10-25",61.3997,61.3997,60.2738,60.3204,186400.0],["2024-10-28",60.6832,61.195,60.6088,60.7297,239100.0],["2024-10-29",60.2273,60.432,59.79,60.0226,315300.0],["2024-10-30",60.3669,60.4971,59.8924,59.9947,342100.0],["2024-10-31",60.0133,60.5343,59.3713,59.4178,427200.0],["2024-11-01",59.3806,59.5667,57.9757,58.1617,253100.0],["2024-11-04",58.0036,58.6083,57.5663,57.9105,267700.0],["2024-11-05",57.65,58.4502,57.6128,58.4316,442700.0],["2024-11-06",59.3434,61.0089,59.3434,60.5623,622900.0],["2024-11-07",60.4041,61.0089,59.4457,59.4923,323000.0],["2024-11-08",59.8551,60.5902,59.241,59.9389,363800.0],["2024-11-11",60.2459,61.5858,59.9668,61.4834,394500.0],["2024-11-12",61.5857,62.5999,61.4741,61.5485,323100.0],["2024-11-13",62.0882,62.2371,61.0647,61.1205,189700.0],["2024-11-14",61.3717,61.7346,61.1019,61.3345,320000.0],["2024-11-15",61.6602,62.5906,61.5299,62.3487,332600.0],["2024-11-18",61.6695,63.5955,61.6695,63.4466,540300.0],["2024-11-19",62.8977,63.2792,62.358,63.2047,457700.0],["2024-11-20",62.6465,63.6792,62.3394,63.6327,326500.0],["2024-11-21",64.3305,65.8099,63.6792,65.7448,405300.0],["2024-11-22",66.0612,67.6522,65.8286,67.5033,500400.0],["2024-11-25",67.8197,68.4059,67.5499,68.2756,557600.0],["2024-11-26",67.9779,68.1453,67.1033,67.5499,305800.0],["2024-11-27",68.1547,68.5175,67.7173,68.0244,325800.0],["2024-11-29",68.4152,68.5082,67.922,68.0988,140400.0],["2024-12-02",68.4896,68.4896,67.1219,67.3917,334200.0],["2024-12-03",68.1081,68.1081,66.6845,66.7311,258100.0],["2024-12-04",66.4985,67.1777,66.4426,66.8055,400300.0],["2024-12-05",66.7497,67.4382,65.6983,65.8379,319900.0],["2024-12-06",66.0984,66.0984,65.2052,65.5215,171200.0],["2024-12-09",65.8751,66.4054,64.8144,65.0098,367300.0],["2024-12-10",64.8516,65.8006,64.0142,65.2517,283300.0],["2024-12-11",65.4164,65.4634,64.6448,64.6542,427000.0],["2024-12-12",65.0964,65.3317,63.9955,64.0896,256900.0],["2024-12-13",63.6191,63.8637,63.1486,63.7038,259800.0],["2024-12-16",63.6191,64.1084,63.1486,63.8826,560200.0],["2024-12-17",63.3368,64.5036,63.3368,64.2684,406000.0],["2024-12-18",64.1837,64.7294,60.6362,60.655,451500.0],["2024-12-19",60.975,62.0947,60.7303,61.6807,299100.0],["2024-12-20",61.6995,63.0545,61.3608,62.7534,1335900.0],["2024-12-23",62.3206,62.744,61.8689,62.7158,263500.0],["2024-12-24",62.6687,63.1486,62.3582,63.1486,106400.0],["2024-12-26",62.7158,63.6662,62.6781,63.5438,272000.0],["2024-12-27",63.0451,63.5156,62.7346,63.158,160600.0],["2024-12-30",63.1016,63.7226,62.6028,63.4779,200900.0],["2024-12-31",63.7602,64.0049,63.0263,63.8261,324100.0],["2025-01-02",64.3719,64.4566,63.7038,64.3625,493300.0],["2025-01-03",64.3907,64.927,64.0143,64.513,302300.0],["2025-01-06",63.939,64.0802,62.2265,62.33,322100.0],["2025-01-07",62.1982,63.0075,62.01,62.5746,349700.0],["2025-01-08",62.0194,63.4121,61.8971,63.4121,388200.0],["2025-01-10",62.6781,63.0827,61.3043,61.7466,324300.0],["2025-01-13",61.7654,62.4429,61.6148,62.377,201400.0],["2025-01-14",62.4899,63.478,62.4147,63.4591,190400.0],["2025-01-15",64.3907,64.3907,63.1957,63.6003,256100.0],["2025-01-16",63.6379,64.7106,63.365,64.6542,443200.0],["2025-01-17",64.8988,65.7269,64.7388,65.4916,295000.0],["2025-01-21",65.8774,68.4839,65.8774,68.0511,612400.0],["2025-01-22",67.4489,67.4489,65.2564,65.3975,402700.0],["2025-01-23",65.6704,65.821,64.8706,65.294,282500.0],["2025-01-24",64.6447,65.5575,64.6259,65.5387,257800.0],["2025-01-27",66.5737,67.063,65.6422,66.8937,391100.0],["2025-01-28",66.5361,66.9125,65.8962,66.4232,199500.0],["2025-01-29",66.4232,67.0913,64.8894,65.3505,380400.0],["2025-01-30",65.9998,67.7405,65.7739,67.4112,374500.0],["2025-01-31",66.9313,67.1383,66.1973,66.7713,731500.0],["2025-02-03",65.7833,67.3453,65.6986,67.2042,289300.0],["2025-02-04",66.3856,67.2983,66.0186,66.856,452700.0],["2025-02-05",64.4377,67.6276,64.4377,67.016,393200.0],["2025-02-06",68.0228,69.152,67.7405,68.004,890000.0],["2025-02-07",67.7876,68.0134,67.063,67.1665,409100.0],["2025-02-10",67.2795,67.8441,66.9784,67.637,270300.0],["2025-02-11",67.3736,68.6627,67.3736,68.6439,289400.0],["2025-02-12",67.6747,68.8321,67.6747,68.6627,261700.0],["2025-02-13",68.5968,69.2179,68.3428,69.0391,292100.0],["2025-02-14",69.1802,70.1024,68.9356,69.5472,899700.0],["2025-02-18",69.4343,70.3941,68.9074,70.3,295800.0],["2025-02-19",69.9048,70.2906,69.566,69.9612,202200.0],["2025-02-20",69.4343,70.0742,68.7944,69.5754,250000.0],["2025-02-21",70.0553,71.2316,69.6601,70.6387,454900.0],["2025-02-24",71.0245,71.7585,70.6576,71.4292,329800.0],["2025-02-25",71.5233,71.8997,70.6199,71.1751,432100.0],["2025-02-26",71.4009,72.2666,71.3162,71.8808,529200.0],["2025-02-27",70.7611,71.7961,70.1965,71.3633,428000.0],["2025-02-28",71.862,72.4172,71.6079,72.3231,490900.0],["2025-03-03",72.2854,73.7063,71.9185,73.4146,398300.0],["2025-03-04",73.1511,74.1486,72.3419,72.3607,564400.0],["2025-03-05",71.7679,72.596,71.7679,72.229,319200.0],["2025-03-06",71.702,71.862,70.2812,71.4668,446300.0],["2025-03-07",71.702,72.6524,71.5609,71.9843,599600.0],["2025-03-10",71.9843,72.8594,70.8458,71.4574,571700.0],["2025-03-11",71.909,72.4985,71.0058,71.6523,449400.0],["2025-03-12",71.4336,72.0707,70.2736,71.3195,559000.0],["2025-03-13",71.6618,72.2038,70.3022,71.1103,611400.0],["2025-03-14",71.2339,72.4415,71.0438,72.3654,564500.0],["2025-03-17",72.0707,73.1736,72.0707,72.5175,334000.0],["2025-03-18",72.451,72.8693,71.6618,72.5555,434500.0],["2025-03-19",73.126,73.2592,72.2703,73.126,360100.0],["2025-03-20",74.267,74.9516,73.3067,73.6014,877100.0],["2025-03-21",73.1451,73.5539,72.2608,72.6507,898900.0],["2025-03-24",72.9834,73.706,72.5556,73.2401,370000.0],["2025-03-25",73.069,73.5539,72.3749,73.0024,401700.0],["2025-03-26",73.1736,73.8962,73.1736,73.5064,359800.0],["2025-03-27",73.8106,74.0959,73.3067,73.6775,360800.0],["2025-03-28",74.0388,74.6663,73.6205,74.3526,508600.0],["2025-03-31",74.4667,75.2178,73.8201,74.4001,412200.0],["2025-04-01",74.4286,75.0181,73.9818,74.8755,453600.0],["2025-04-02",74.5332,75.3224,74.4191,74.9516,268200.0],["2025-04-03",74.3241,75.8834,74.1529,75.1798,576400.0],["2025-04-04",73.7441,74.5713,70.749,72.0611,718400.0],["2025-04-07",70.2546,72.5365,68.6192,70.1025,721500.0],["2025-04-08",71.2054,72.4034,69.6651,70.3212,746200.0],["2025-04-09",69.6651,72.6792,67.773,70.8917,618800.0],["2025-04-10",70.5969,72.1087,69.513,70.9772,475200.0],["2025-04-11",71.0628,71.928,69.8363,71.348,371000.0],["2025-04-14",72.3369,72.8408,71.1199,72.5461,347500.0],["2025-04-15",72.7077,73.3637,72.4985,72.9929,384300.0],["2025-04-16",73.2306,74.286,73.1451,73.706,508100.0],["2025-04-17",73.5824,75.1322,73.5824,73.7821,365300.0],["2025-04-21",73.7726,74.0959,72.2323,72.9264,474300.0],["2025-04-22",73.3828,74.6188,73.3542,74.0483,402500.0],["2025-04-23",73.668,74.3811,73.069,73.6965,389300.0],["2025-04-24",73.5539,74.229,73.0975,74.1244,371400.0],["2025-04-25",72.8028,74.6759,72.5175,73.2306,472400.0],["2025-04-28",73.069,73.6014,72.508,73.5824,438500.0],["2025-04-29",73.4208,73.7631,73.0785,73.2687,563600.0],["2025-04-30",73.7631,73.7631,69.456,72.7742,715100.0],["2025-05-01",73.1261,73.1261,71.833,72.5366,527200.0],["2025-05-02",72.7933,73.2782,71.8139,72.7172,399900.0],["2025-05-05",72.4034,72.6697,71.8044,72.2989,329100.0],["2025-05-06",72.5461,73.2116,71.9946,72.8503,426400.0],["2025-05-07",72.7077,73.1641,72.2513,72.3654,280500.0],["2025-05-08",72.2133,72.6506,71.2244,71.329,357900.0],["2025-05-09",71.4526,71.5192,70.6064,70.9867,336700.0],["2025-05-12",71.3385,71.3385,68.5051,68.6383,334400.0],["2025-05-13",68.5717,69.0947,67.9822,68.2579,351600.0],["2025-05-14",67.9442,68.0773,66.499,67.5353,310300.0],["2025-05-15",68.1914,69.2468,68.0963,69.0186,446100.0],["2025-05-16",68.971,69.7222,68.7809,69.7032,285700.0],["2025-05-19",69.7127,70.8346,69.3038,70.7871,331200.0],["2025-05-20",70.8061,72.2038,70.7586,71.4431,548900.0],["2025-05-21",71.3385,71.8425,70.2927,70.5874,525700.0],["2025-05-22",70.2451,70.3973,69.1232,69.8553,399000.0],["2025-05-23",70.2641,71.0818,69.4655,70.9487,385500.0],["2025-05-27",71.3671,71.9661,70.9297,71.6903,467200.0],["2025-05-28",71.4907,71.5762,69.8838,70.112,481600.0],["2025-05-29",69.8838,71.2149,69.513,71.1103,412300.0],["2025-05-30",71.2244,71.8235,71.0153,71.5762,496300.0],["2025-06-02",71.1864,71.5762,70.2641,70.9772,436200.0],["2025-06-03",71.2339,71.6143,70.3212,71.5097,536700.0],["2025-06-04",71.1769,71.1769,69.5796,69.7032,685500.0],["2025-06-05",69.551,70.1786,69.1137,69.9789,355900.0],["2025-06-06",70.5494,70.654,69.5796,70.0074,344500.0],["2025-06-09",69.7697,70.5874,69.5035,70.2071,316200.0],["2025-06-10",70.3212,70.9012,70.2356,70.8822,309400.0],["2025-06-11",70.9638,71.3386,70.1951,70.3681,316200.0],["2025-06-12",70.3104,70.4353,69.6474,70.4353,608900.0],["2025-06-13",70.0414,70.4449,69.1958,69.436,342800.0],["2025-06-16",69.7531,70.1374,68.7729,69.2246,337300.0],["2025-06-17",69.042,69.4168,68.4943,69.3975,369000.0],["2025-06-18",69.3687,70.0894,69.0516,69.5801,592500.0],["2025-06-20",69.6185,70.3777,69.5897,70.0221,818200.0],["2025-06-23",70.3873,71.5884,70.3873,71.5692,322600.0],["2025-06-24",71.2425,71.8863,71.2425,71.5884,387800.0],["2025-06-25",71.2041,71.3386,69.9645,70.0798,511800.0],["2025-06-26",70.2239,70.8677,69.8684,70.8005,466000.0],["2025-06-27",70.6371,71.4251,69.9356,70.0414,880900.0],["2025-06-30",70.1182,70.4642,69.5609,70.1374,281500.0],["2025-07-01",69.878,71.55,69.7627,70.6948,509200.0],["2025-07-02",70.2624,71.1368,70.2624,70.541,481200.0],["2025-07-03",70.8389,71.3098,70.5891,71.1656,225400.0],["2025-07-07",71.0599,71.7422,70.541,71.0888,449000.0],["2025-07-08",70.6275,71.3963,70.272,71.0599,489300.0],["2025-07-09",71.1945,71.3098,70.7524,71.1176,488200.0],["2025-07-10",70.6467,71.9344,70.4161,71.6461,417200.0],["2025-07-11",71.3386,71.9344,70.8389,71.5308,502400.0],["2025-07-14",71.5404,73.0971,71.2906,72.6358,633300.0],["2025-07-15",72.9529,73.5775,72.2995,72.7992,676000.0],["2025-07-16",72.9145,73.8754,72.559,72.9625,489100.0],["2025-07-17",72.9337,73.5487,72.3572,72.4629,554600.0],["2025-07-18",72.7704,73.2412,72.0497,72.3764,347400.0],["2025-07-21",72.1169,73.8562,72.1169,73.7601,360300.0],["2025-07-22",73.7505,74.8748,73.7505,74.5481,416100.0],["2025-07-23",74.5769,74.5769,73.27,73.5775,291900.0],["2025-07-24",73.7217,74.058,73.2124,73.7313,338400.0],["2025-07-25",73.7889,74.0772,73.2028,73.4238,342300.0],["2025-07-28",73.049,73.2796,72.4917,72.7896,285100.0],["2025-07-29",70.6371,70.9446,68.4558,69.9837,1160700.0],["2025-07-30",70.2047,71.5308,69.9741,71.1272,1097100.0],["2025-07-31",70.541,72.3091,70.541,71.5596,1076300.0],["2025-08-01",70.6083,72.0977,70.6083,71.329,749500.0],["2025-08-04",71.6365,73.2796,71.55,72.9433,688300.0],["2025-08-05",74.2982,74.2982,71.8287,72.2419,856600.0],["2025-08-06",71.5116,72.559,71.5116,71.9055,633200.0],["2025-08-07",71.992,73.0394,71.7326,72.7415,447500.0],["2025-08-08",72.8568,73.3757,72.338,73.0683,496100.0],["2025-08-11",73.5487,73.8274,73.001,73.2989,437000.0],["2025-08-12",73.7409,73.8562,72.9049,73.7793,333200.0],["2025-08-13",74.058,74.5769,73.4622,74.5577,405500.0],["2025-08-14",74.4616,74.6826,73.9811,74.4904,276200.0],["2025-08-15",73.4814,73.9619,71.8383,72.8376,615100.0],["2025-08-18",72.8953,73.2412,72.1458,72.2611,437000.0],["2025-08-19",72.1842,72.7031,71.9055,72.6743,482700.0],["2025-08-20",73.1643,73.9235,72.8857,73.174,347900.0],["2025-08-21",72.8568,73.4334,72.8568,73.0298,172700.0],["2025-08-22",73.5295,74.9997,73.3181,74.8171,523400.0],["2025-08-25",74.3463,74.4808,73.4814,73.5679,219800.0],["2025-08-26",73.616,73.8562,72.9625,73.5679,484200.0],["2025-08-27",73.6544,74.1829,73.3373,73.9427,400100.0],["2025-08-28",73.8562,73.8946,73.0586,73.3373,430200.0],["2025-08-29",73.5487,74.2502,73.4718,73.6064,317600.0],["2025-09-02",73.001,73.8562,72.8857,72.9625,339000.0],["2025-09-03",72.8761,73.0971,71.8671,71.9728,450400.0],["2025-09-04",72.3187,72.3187,71.0215,72.1073,568800.0],["2025-09-05",72.6262,72.7704,72.0208,72.5878,290500.0],["2025-09-08",72.6647,72.7511,71.6749,72.0881,446900.0],["2025-09-09",71.7806,73.0682,71.5788,72.8376,379600.0],["2025-09-10",72.6935,73.4334,72.6358,73.3373,441300.0],["2025-09-11",73.3422,74.4296,73.0897,74.0121,584000.0],["2025-09-12",74.0218,74.2548,73.5752,73.9247,523600.0],["2025-09-15",73.9732,74.4296,73.8179,73.9732,436000.0],["2025-09-16",73.546,73.8082,72.6334,72.8664,404000.0],["2025-09-17",73.2839,74.6432,73.1189,73.847,544500.0],["2025-09-18",73.4684,75.0898,73.2645,74.1965,299200.0],["2025-09-19",74.2839,74.7111,73.9441,74.2257,1214600.0],["2025-09-22",74.0218,74.7985,73.3422,74.6723,565900.0],["2025-09-23",74.5558,76.3325,74.4296,76.0801,420600.0],["2025-09-24",75.7791,76.8957,75.7791,76.4976,836500.0],["2025-09-25",76.8083,76.9151,76.1869,76.4976,658900.0],["2025-09-26",76.6918,78.1773,76.2937,78.1578,418600.0],["2025-09-29",78.119,79.0705,77.5268,79.0219,460900.0],["2025-09-30",79.0414,79.7501,78.9249,79.1482,533400.0],["2025-10-01",78.9054,79.5365,78.6433,78.8472,305300.0],["2025-10-02",78.6045,79.5171,78.3326,79.4783,418300.0],["2025-10-03",79.5074,80.6822,78.8181,79.8958,297700.0],["2025-10-06",80.2162,80.7307,78.9152,79.0996,364500.0],["2025-10-07",79.8472,81.4783,79.6919,80.6045,574100.0],["2025-10-08",81.0803,81.1968,79.7793,81.0997,304000.0],["2025-10-09",81.3521,81.5075,80.1385,80.7696,338100.0],["2025-10-10",81.0997,81.3812,79.6919,79.9152,381000.0],["2025-10-13",80.7696,80.9638,80.0608,80.4395,355700.0],["2025-10-14",80.4589,81.624,80.2841,81.5172,361900.0],["2025-10-15",81.6919,83.0415,81.556,82.993,425200.0],["2025-10-16",82.7599,83.7988,82.1288,82.4007,287600.0],["2025-10-17",82.5366,83.1289,82.2551,82.8667,286200.0],["2025-10-20",83.2939,84.8765,83.1871,84.6823,373200.0],["2025-10-21",84.5658,85.0901,83.8862,84.3425,366900.0],["2025-10-22",84.5949,84.8765,83.9347,84.5949,314700.0],["2025-10-23",85.0319,85.8862,84.0318,85.8377,950700.0],["2025-10-24",86.1096,86.4979,85.0804,86.3134,371700.0],["2025-10-27",86.0028,86.2843,85.3037,86.0319,343300.0],["2025-10-28",85.7503,85.8474,84.4979,85.5464,381500.0],["2025-10-29",86.0416,86.4785,83.7405,84.3522,501900.0],["2025-10-30",84.4687,85.6144,84.3134,84.9348,306600.0],["2025-10-31",84.2454,84.7309,83.1871,83.8862,647800.0],["2025-11-03",83.6337,85.4008,82.3716,85.2649,411100.0],["2025-11-04",85.3037,86.3232,84.0707,85.8377,290100.0],["2025-11-05",85.8571,86.4785,84.0318,84.8182,628500.0],["2025-11-06",84.692,86.3232,84.692,86.1387,388600.0],["2025-11-07",86.4105,87.3523,85.6532,87.0708,304200.0],["2025-11-10",87.1193,87.6436,86.4008,86.9737,308400.0],["2025-11-11",87.3135,88.4591,86.2261,88.1193,381800.0],["2025-11-12",87.8183,88.3426,87.3523,87.9154,535500.0],["2025-11-13",88.0125,88.2455,86.294,86.5659,793700.0],["2025-11-14",84.1677,87.362,83.2648,84.4687,832600.0],["2025-11-17",85.0416,85.1969,82.2454,82.3522,637900.0],["2025-11-18",82.5852,84.0804,82.4881,83.6532,542800.0],["2025-11-19",83.3522,84.2066,82.6531,82.6823,332400.0],["2025-11-20",83.2842,84.5852,82.8764,82.9056,349000.0],["2025-11-21",83.6337,84.527,82.6726,83.5949,383700.0],["2025-11-24",84.226,84.6338,82.3133,84.1872,515700.0],["2025-11-25",83.5464,85.1192,83.5464,84.5561,459600.0],["2025-11-26",84.6144,85.6921,84.0512,85.595,267300.0],["2025-11-28",86.0804,86.0804,85.4882,86.0804,122800.0],["2025-12-01",85.7697,86.0513,83.7891,84.2648,311300.0],["2025-12-02",84.3134,84.6047,82.2842,82.3036,262400.0],["2025-12-03",82.9638,83.2745,81.2065,81.4007,425600.0],["2025-12-04",80.8375,81.4201,79.7987,79.9734,487700.0],["2025-12-05",79.8472,80.6045,79.7307,80.0317,403700.0],["2025-12-08",80.1482,80.4395,79.1287,79.9831,323200.0],["2025-12-09",80.2259,80.721,79.4589,79.7793,348900.0],["2025-12-10",79.7987,80.4298,79.2064,79.8084,674000.0],["2025-12-11",80.1369,80.9902,79.8525,80.5488,435700.0],["2025-12-12",81.0,82.0102,80.4704,81.7061,489500.0],["2025-12-15",82.0984,82.2848,80.8823,82.2848,363600.0],["2025-12-16",82.9026,83.393,81.7356,82.0886,477600.0],["2025-12-17",82.628,83.1282,81.9513,82.3044,522800.0],["2025-12-18",82.5202,83.0498,81.6963,82.4221,450600.0],["2025-12-19",82.1769,82.2161,80.4312,80.9706,1212100.0],["2025-12-22",80.4998,81.7454,80.4508,81.1765,485400.0],["2025-12-23",81.1863,82.1965,80.9117,81.5884,319500.0],["2025-12-24",81.0981,81.9317,81.0981,81.8434,129500.0],["2025-12-26",81.7846,82.0004,81.0294,81.3727,322400.0],["2025-12-29",81.5884,81.863,81.0883,81.5982,433100.0],["2025-12-30",81.4119,82.0494,81.2746,81.5198,227000.0],["2025-12-31",81.4217,81.6473,80.6077,81.1079,387600.0],["2026-01-02",80.8333,81.7846,80.235,81.6081,323200.0],["2026-01-05",81.2256,81.8827,79.2935,80.6273,402300.0],["2026-01-06",80.3429,80.9902,79.98,80.4017,348400.0],["2026-01-07",80.9313,80.9313,79.3131,80.3625,362900.0],["2026-01-08",80.1271,81.8827,80.1271,81.765,268300.0],["2026-01-09",81.6767,82.9713,80.284,80.5979,480700.0],["2026-01-12",80.49,81.4708,80.0683,80.49,364200.0],["2026-01-13",80.3919,80.794,79.3621,79.9702,426200.0],["2026-01-14",80.1467,81.6081,79.4504,81.0883,447800.0],["2026-01-15",81.2648,82.0886,81.1471,81.3629,382100.0],["2026-01-16",80.8823,82.1377,80.7352,81.9317,377600.0],["2026-01-20",81.9317,82.3044,81.4021,81.9807,309400.0],["2026-01-21",82.4123,82.9909,81.1471,82.7948,379500.0],["2026-01-22",82.7555,82.8046,81.304,82.4319,476300.0],["2026-01-23",81.9317,81.9807,80.6665,81.1863,300800.0],["2026-01-26",81.6669,82.9419,81.6669,82.4417,281700.0],["2026-01-27",82.275,83.2165,82.275,83.138,216900.0],["2026-01-28",82.118,83.6186,81.9513,82.3632,339400.0],["2026-01-29",82.6378,83.5892,82.2848,83.2263,294300.0],["2026-01-30",80.6077,83.1772,80.6077,82.8634,851000.0],["2026-02-02",83.5597,84.3051,83.2165,83.6774,465200.0],["2026-02-03",83.5009,85.3251,82.0396,83.2655,636500.0],["2026-02-04",83.6676,84.1188,82.3927,82.5594,372600.0],["2026-02-05",82.6574,84.413,82.6574,83.6284,567800.0],["2026-02-06",82.7261,84.8641,82.6967,84.4228,457100.0],["2026-02-09",83.9913,84.0893,83.0007,83.9324,341000.0],["2026-02-10",83.9324,85.6683,83.8736,85.0603,255700.0],["2026-02-11",85.2466,86.8256,84.1874,86.3451,397600.0],["2026-02-12",87.0708,88.6204,86.4235,88.591,527100.0],["2026-02-13",88.5223,90.17,88.3066,90.0719,360100.0],["2026-02-17",90.425,90.7486,89.4246,89.6404,251500.0],["2026-02-18",89.5717,89.7385,87.2375,87.3847,375500.0],["2026-02-19",87.8162,88.4439,87.3847,87.6985,416000.0],["2026-02-20",88.7577,89.3952,87.3748,88.7969,312800.0],["2026-02-23",88.4341,89.8562,88.2575,89.0323,219300.0],["2026-02-24",89.0225,89.5423,88.3458,88.7871,225400.0],["2026-02-25",89.0225,89.4638,87.4043,89.0127,279000.0],["2026-02-26",89.2088,90.474,88.4733,89.0519,496200.0],["2026-02-27",89.2775,91.1605,88.5812,89.8463,640000.0],["2026-03-02",89.7188,90.4054,88.4831,89.8954,406100.0],["2026-03-03",88.9342,90.5132,86.7177,89.9346,495600.0],["2026-03-04",89.101,90.6015,88.9342,90.2092,243100.0],["2026-03-05",89.2383,89.8954,88.5125,89.2579,239800.0],["2026-03-06",88.0908,90.0131,87.6298,89.9444,342800.0],["2026-03-09",89.6796,90.2779,88.8656,90.1013,302900.0],["2026-03-10",89.2383,90.2975,88.8362,89.2481,384500.0],["2026-03-11",89.9062,89.9062,88.2237,89.0353,299800.0],["2026-03-12",89.8964,90.7376,88.3425,90.2823,309500.0],["2026-03-13",90.896,91.8263,90.2428,91.8065,332900.0],["2026-03-16",92.5686,93.301,90.9949,91.1632,256300.0],["2026-03-17",91.856,92.1034,90.411,90.9257,348000.0],["2026-03-18",90.1339,90.6485,89.451,90.4506,410600.0],["2026-03-19",90.223,91.4205,89.451,90.6287,276100.0],["2026-03-20",90.7079,90.7079,87.4517,87.5309,1052900.0],["2026-03-23",88.8472,90.2625,88.0357,89.4906,342000.0],["2026-03-24",89.2134,90.8366,89.164,89.451,325800.0],["2026-03-25",89.9755,90.0151,88.6097,89.3124,280600.0],["2026-03-26",89.3322,90.3516,89.2035,90.1537,274000.0],["2026-03-27",90.0844,90.7673,89.54,89.7479,284200.0],["2026-03-30",90.3813,90.8069,88.5305,90.4605,556100.0],["2026-03-31",89.9953,90.9356,88.4019,89.6093,418100.0],["2026-04-01",88.7087,90.3912,88.7087,90.0151,299500.0],["2026-04-02",90.3219,91.7273,89.6489,91.6976,316400.0],["2026-04-06",91.2523,91.955,91.1038,91.3314,328400.0],["2026-04-07",91.3018,93.489,91.3018,92.7764,371900.0],["2026-04-08",91.856,93.1129,91.4007,92.9348,451700.0],["2026-04-09",92.8358,94.3303,92.7467,94.2115,290500.0],["2026-04-10",93.7859,94.0235,93.0832,93.4099,239500.0],["2026-04-13",93.6474,93.7464,90.8564,91.4403,270800.0],["2026-04-14",90.7475,92.1034,90.4209,91.6581,319500.0],["2026-04-15",91.6086,91.6086,90.2032,91.1038,447300.0],["2026-04-16",90.8564,92.6082,90.7871,92.5785,436800.0],["2026-04-17",91.9649,92.5191,91.0543,91.3611,630800.0],["2026-04-20",91.4007,92.3707,90.5793,90.5991,207400.0],["2026-04-21",91.282,91.282,88.2138,88.5305,329300.0],["2026-04-22",88.966,89.3025,87.4913,87.9961,245700.0],["2026-04-23",88.3128,90.4803,88.2732,90.3714,275500.0],["2026-04-24",90.2526,90.8465,89.4213,89.9359,339700.0],["2026-04-27",90.1735,91.1335,89.4114,89.4807,292800.0],["2026-04-28",89.4609,90.7871,89.0848,89.9359,248000.0],["2026-04-29",89.2827,90.1933,88.7681,88.8077,265000.0],["2026-04-30",88.7681,90.4605,88.7681,90.2428,333900.0],["2026-05-01",90.3219,90.8168,89.1046,89.4807,248800.0],["2026-05-04",88.7978,89.8667,88.4613,89.4312,285800.0],["2026-05-05",89.4906,90.1636,88.6196,88.8868,262300.0],["2026-05-06",87.4616,89.738,84.4034,85.3238,1161000.0],["2026-05-07",85.215,85.6702,83.7799,84.6409,686500.0],["2026-05-08",85.4921,85.4921,84.1659,84.8191,506000.0],["2026-05-11",85.7692,85.7989,84.3044,84.8785,541100.0],["2026-05-12",85.1655,86.7787,84.5914,85.69,515400.0],["2026-05-13",85.0962,85.4723,83.4137,84.6805,316300.0],["2026-05-14",85.3931,86.2839,85.0368,85.2348,296100.0],["2026-05-15",85.2447,85.3535,83.8788,84.5519,445600.0],["2026-05-18",85.1556,85.8286,84.7102,85.3337,362500.0],["2026-05-19",85.3535,87.1449,85.3535,86.0859,268100.0],["2026-05-20",86.2344,86.7094,85.2051,85.8187,432800.0],["2026-05-21",86.0958,86.3927,84.8587,85.8979,372300.0],["2026-05-22",85.789,86.2641,84.9972,86.0958,458100.0],["2026-05-26",86.9965,87.0163,85.1556,85.3535,375800.0],["2026-05-27",85.116,86.2641,84.344,84.7696,561500.0],["2026-05-28",84.5815,84.8389,82.5031,82.7902,438300.0],["2026-05-29",82.7902,82.9089,81.3749,81.4144,462600.0],["2026-06-01",80.9691,81.4837,79.6329,79.8903,410400.0],["2026-06-02",79.9299,81.7015,79.9299,81.2363,403800.0],["2026-06-03",81.0977,82.5427,80.2367,80.2664,519800.0],["2026-06-04",80.4148,81.5629,79.8309,80.2664,281000.0],["2026-06-05",80.88,82.4833,80.4643,81.5332,712000.0],["2026-06-08",80.7711,81.6817,79.4944,79.5538,565900.0],["2026-06-09",79.8309,80.6623,78.8709,79.4251,833300.0],["2026-06-10",80.3158,80.3455,78.95,79.435,898600.0],["2026-06-11",79.98,80.47,77.83,77.84,579100.0],["2026-06-12",78.05,79.37,78.05,79.1,762000.0],["2026-06-15",78.7,79.41,78.27,78.74,609300.0],["2026-06-16",78.14,79.57,77.68,78.38,591500.0],["2026-06-17",77.87,78.57,76.54,77.27,572600.0],["2026-06-18",77.48,77.68,76.44,77.05,1016200.0],["2026-06-22",76.76,77.74,75.85,75.94,664600.0],["2026-06-23",76.59,78.9,75.95,78.39,866600.0],["2026-06-24",79.02,79.72,78.23,79.48,936200.0],["2026-06-25",79.71,80.92,78.99,79.29,698300.0],["2026-06-26",79.6,80.95,78.74,80.86,1975200.0],["2026-06-29",80.15,80.4,78.63,79.28,716100.0],["2026-06-30",78.73,79.01,77.89,78.09,822300.0],["2026-07-01",77.88,78.92,77.84,78.0,889700.0],["2026-07-02",78.56,79.74,78.42,79.68,715500.0],["2026-07-06",79.7,79.73,77.94,78.46,778663.156772],["2026-07-07",79.1,81.38,79.01,81.04,602148.71675],["2026-07-08",81.19,81.26,79.82,79.85,574828.005055],["2026-07-09",79.69,81.11,79.14,80.58,539587.4067],["2026-07-10",80.52,81.21,80.295,80.73,297927.029806],["2026-07-13",81.35,82.62,81.03,82.42,390701.73982],["2026-07-14",82.36,82.8,81.125,81.39,372785.340779],["2026-07-15",81.1,81.33,80.06,80.14,335995.751478],["2026-07-16",80.49,82.05,80.28,81.95,344768.588141],["2026-07-17",83.07,84.35,81.311,81.41,410525.42997],["2026-07-20",81.5,82.55,80.78,81.19,425327.56257],["2026-07-21",80.72,81.153,80.1,80.59,334326.342787],["2026-07-22",81.33,82.22,80.83,82.08,294561.30693],["2026-07-23",81.11,83.23,80.82,82.5,472766.127902],["2026-07-24",83.14,84.16,82.9,83.28,408015.078219],["2026-07-27",83.7,83.93,82.4,82.44,411728.220631],["2026-07-28",83.18,84.445,82.44,82.55,385664.58816],["2026-07-29",82.95,83.34,80.78,81.01,399413.068524],["2026-07-30",80.38,80.95,79.26,80.53,411284.632529],["2026-07-31",81.35,81.775,79.75,79.86,566386.721747],["2026-08-03",80.66,81.35,79.65,80.09,394485.315409],["2026-08-04",79.41,80.32,78.28,79.56,554896.379862],["2026-08-05",79.08,80.845,78.44,80.78,490316.040092],["2026-08-06",82,82.195,80.545,80.84,543956.325177],["2026-08-07",80.27,82.23,80.02,81.97,521945.719179],["2026-08-10",81.55,82.01,80.83,81.78,63353.761388],["2026-08-11",81.2,82.51,80.9,82.45,426480.369357],["2026-08-12",83.31,83.31,81.73,82.71,535808.125424],["2026-08-13",82.36,84.16,82.09,82.93,405374.698671],["2026-08-14",83.46,83.46,82.45,82.84,303528.282599]]}