{"t":"UVV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.718,0.718,0.718,0.718,5600.0],["1973-02-22",0.707,0.707,0.707,0.707,12800.0],["1973-02-23",0.707,0.707,0.707,0.707,800.0],["1973-02-26",0.6959,0.6959,0.6959,0.6959,1600.0],["1973-02-27",0.7014,0.7014,0.7014,0.7014,8000.0],["1973-02-28",0.6904,0.6904,0.6904,0.6904,6400.0],["1973-03-01",0.6959,0.6959,0.6959,0.6959,8000.0],["1973-03-02",0.707,0.707,0.707,0.707,6400.0],["1973-03-05",0.7014,0.7014,0.7014,0.7014,4000.0],["1973-03-06",0.7014,0.7014,0.7014,0.7014,6400.0],["1973-03-07",0.7014,0.7014,0.7014,0.7014,4000.0],["1973-03-08",0.707,0.707,0.707,0.707,2400.0],["1973-03-09",0.707,0.707,0.707,0.707,1600.0],["1973-03-12",0.707,0.707,0.707,0.707,2400.0],["1973-03-13",0.707,0.707,0.707,0.707,8000.0],["1973-03-14",0.707,0.707,0.707,0.707,2400.0],["1973-03-15",0.707,0.707,0.707,0.707,9600.0],["1973-03-16",0.6904,0.6904,0.6904,0.6904,4800.0],["1973-03-19",0.6738,0.6738,0.6738,0.6738,26400.0],["1973-03-20",0.6793,0.6793,0.6793,0.6793,8000.0],["1973-03-21",0.6793,0.6793,0.6793,0.6793,5600.0],["1973-03-22",0.6793,0.6793,0.6793,0.6793,11200.0],["1973-03-23",0.6738,0.6738,0.6738,0.6738,8000.0],["1973-03-26",0.6738,0.6738,0.6738,0.6738,12800.0],["1973-03-27",0.6793,0.6793,0.6793,0.6793,8000.0],["1973-03-28",0.6683,0.6683,0.6683,0.6683,9600.0],["1973-03-29",0.6683,0.6683,0.6683,0.6683,800.0],["1973-03-30",0.6793,0.6793,0.6793,0.6793,8800.0],["1973-04-02",0.6738,0.6738,0.6738,0.6738,2400.0],["1973-04-03",0.6683,0.6683,0.6683,0.6683,8000.0],["1973-04-04",0.6738,0.6738,0.6738,0.6738,800.0],["1973-04-05",0.6683,0.6683,0.6683,0.6683,4800.0],["1973-04-06",0.6683,0.6683,0.6683,0.6683,19200.0],["1973-04-09",0.6683,0.6683,0.6683,0.6683,4000.0],["1973-04-10",0.6683,0.6683,0.6683,0.6683,7200.0],["1973-04-11",0.6738,0.6738,0.6738,0.6738,12800.0],["1973-04-12",0.6738,0.6738,0.6738,0.6738,4000.0],["1973-04-13",0.6793,0.6793,0.6793,0.6793,10400.0],["1973-04-16",0.6793,0.6793,0.6793,0.6793,4000.0],["1973-04-17",0.6683,0.6683,0.6683,0.6683,5600.0],["1973-04-18",0.6738,0.6738,0.6738,0.6738,4800.0],["1973-04-19",0.6738,0.6738,0.6738,0.6738,2400.0],["1973-04-23",0.6683,0.6683,0.6683,0.6683,5600.0],["1973-04-24",0.6904,0.6904,0.6904,0.6904,10400.0],["1973-04-25",0.6793,0.6793,0.6793,0.6793,7200.0],["1973-04-26",0.6793,0.6793,0.6793,0.6793,4000.0],["1973-04-27",0.6793,0.6793,0.6793,0.6793,5600.0],["1973-04-30",0.6628,0.6628,0.6628,0.6628,19200.0],["1973-05-01",0.6517,0.6517,0.6517,0.6517,12800.0],["1973-05-02",0.6628,0.6628,0.6628,0.6628,6400.0],["1973-05-03",0.6572,0.6572,0.6517,0.6572,8800.0],["1973-05-04",0.6517,0.6517,0.6517,0.6517,4800.0],["1973-05-07",0.6517,0.6572,0.6517,0.6572,2400.0],["1973-05-08",0.6572,0.6572,0.6517,0.6517,7200.0],["1973-05-09",0.6517,0.6517,0.6407,0.6407,16000.0],["1973-05-10",0.6407,0.6462,0.6352,0.6462,11200.0],["1973-05-11",0.6407,0.6407,0.6407,0.6407,6400.0],["1973-05-14",0.6352,0.6352,0.6241,0.6241,9600.0],["1973-05-15",0.6296,0.6352,0.6296,0.6352,1600.0],["1973-05-16",0.6352,0.6462,0.6352,0.6462,10400.0],["1973-05-17",0.6407,0.6407,0.6407,0.6407,8000.0],["1973-05-18",0.6352,0.6352,0.6131,0.6131,19200.0],["1973-05-21",0.6131,0.6131,0.5965,0.5965,13600.0],["1973-05-22",0.5965,0.602,0.591,0.5965,6400.0],["1973-05-23",0.5965,0.5965,0.5854,0.5854,8000.0],["1973-05-24",0.5854,0.5965,0.5854,0.591,11200.0],["1973-05-25",0.5965,0.6131,0.5965,0.5965,19200.0],["1973-05-29",0.5965,0.5965,0.5965,0.5965,0.0],["1973-05-30",0.5965,0.602,0.591,0.602,10400.0],["1973-05-31",0.5965,0.5965,0.591,0.591,8800.0],["1973-06-01",0.591,0.5965,0.5854,0.5965,16000.0],["1973-06-04",0.591,0.591,0.591,0.591,2400.0],["1973-06-05",0.591,0.5965,0.5854,0.591,5600.0],["1973-06-06",0.591,0.591,0.5799,0.5799,11200.0],["1973-06-07",0.5799,0.591,0.5799,0.5799,11200.0],["1973-06-08",0.5799,0.5799,0.5799,0.5799,4800.0],["1973-06-11",0.5799,0.5854,0.5799,0.5854,10400.0],["1973-06-12",0.5854,0.5965,0.5854,0.5965,12800.0],["1973-06-13",0.591,0.591,0.591,0.591,800.0],["1973-06-14",0.5965,0.5965,0.5965,0.5965,1600.0],["1973-06-15",0.5965,0.602,0.5965,0.602,4000.0],["1973-06-18",0.591,0.591,0.591,0.591,800.0],["1973-06-19",0.591,0.5965,0.591,0.591,4800.0],["1973-06-20",0.591,0.602,0.591,0.591,4800.0],["1973-06-21",0.591,0.602,0.591,0.602,4800.0],["1973-06-22",0.602,0.6131,0.602,0.6131,3200.0],["1973-06-25",0.6186,0.6296,0.6186,0.6241,16000.0],["1973-06-26",0.6296,0.6517,0.6296,0.6517,9600.0],["1973-06-27",0.6462,0.6462,0.6352,0.6407,3200.0],["1973-06-28",0.6407,0.6407,0.6352,0.6352,33600.0],["1973-06-29",0.6407,0.6462,0.6407,0.6462,9600.0],["1973-07-02",0.6407,0.6407,0.6296,0.6296,9600.0],["1973-07-03",0.6296,0.6296,0.6296,0.6296,0.0],["1973-07-05",0.6296,0.6296,0.6296,0.6296,800.0],["1973-07-06",0.6296,0.6352,0.6296,0.6352,2400.0],["1973-07-09",0.6352,0.6517,0.6352,0.6517,6400.0],["1973-07-10",0.6517,0.6517,0.6462,0.6462,3200.0],["1973-07-11",0.6462,0.6462,0.6462,0.6462,800.0],["1973-07-12",0.6462,0.6517,0.6462,0.6462,2400.0],["1973-07-13",0.6462,0.6517,0.6462,0.6462,4800.0],["1973-07-16",0.6462,0.6462,0.6462,0.6462,800.0],["1973-07-17",0.6462,0.6517,0.6407,0.6407,17600.0],["1973-07-18",0.6407,0.6407,0.6407,0.6407,1600.0],["1973-07-19",0.6407,0.6407,0.6352,0.6352,7200.0],["1973-07-20",0.6407,0.6407,0.6407,0.6407,16000.0],["1973-07-23",0.6407,0.6407,0.6407,0.6407,800.0],["1973-07-24",0.6462,0.6462,0.6462,0.6462,2400.0],["1973-07-25",0.6462,0.6462,0.6352,0.6352,21600.0],["1973-07-26",0.6352,0.6352,0.6241,0.6352,43200.0],["1973-07-27",0.6296,0.6296,0.6296,0.6296,2400.0],["1973-07-30",0.6296,0.6352,0.6296,0.6352,11200.0],["1973-07-31",0.6352,0.6352,0.6352,0.6352,0.0],["1973-08-01",0.6352,0.6352,0.6296,0.6296,14400.0],["1973-08-02",0.6296,0.6296,0.6241,0.6241,9600.0],["1973-08-03",0.6241,0.6241,0.6241,0.6241,4000.0],["1973-08-06",0.6241,0.6296,0.6186,0.6186,5600.0],["1973-08-07",0.6186,0.6186,0.6186,0.6186,3200.0],["1973-08-08",0.6186,0.6186,0.6186,0.6186,800.0],["1973-08-09",0.6186,0.6241,0.6186,0.6241,3200.0],["1973-08-10",0.6241,0.6241,0.6131,0.6186,8000.0],["1973-08-13",0.6186,0.6241,0.6186,0.6186,2400.0],["1973-08-14",0.6241,0.6296,0.6241,0.6296,8000.0],["1973-08-15",0.6296,0.6352,0.6296,0.6296,5600.0],["1973-08-16",0.6296,0.6352,0.6296,0.6296,1600.0],["1973-08-17",0.6296,0.6296,0.6296,0.6296,800.0],["1973-08-20",0.6296,0.6296,0.6241,0.6241,6400.0],["1973-08-21",0.6241,0.6296,0.6241,0.6241,4800.0],["1973-08-22",0.6241,0.6241,0.6241,0.6241,800.0],["1973-08-23",0.6186,0.6186,0.6186,0.6186,5600.0],["1973-08-24",0.6186,0.6186,0.6131,0.6131,4000.0],["1973-08-27",0.6131,0.6131,0.6131,0.6131,3200.0],["1973-08-28",0.6131,0.6131,0.6075,0.6075,5600.0],["1973-08-29",0.6075,0.6075,0.602,0.602,4800.0],["1973-08-30",0.602,0.602,0.591,0.602,6400.0],["1973-08-31",0.602,0.6075,0.5965,0.5965,14400.0],["1973-09-04",0.602,0.6131,0.602,0.6131,4800.0],["1973-09-05",0.6131,0.6186,0.6075,0.6075,10400.0],["1973-09-06",0.6075,0.6075,0.6075,0.6075,0.0],["1973-09-07",0.6075,0.6131,0.602,0.6075,5600.0],["1973-09-10",0.6075,0.6131,0.6075,0.6075,3200.0],["1973-09-11",0.6075,0.6075,0.6075,0.6075,2400.0],["1973-09-12",0.6075,0.6131,0.6075,0.6131,3200.0],["1973-09-13",0.6075,0.6075,0.602,0.602,7200.0],["1973-09-14",0.602,0.602,0.602,0.602,1600.0],["1973-09-17",0.602,0.602,0.602,0.602,0.0],["1973-09-18",0.602,0.6075,0.602,0.602,3200.0],["1973-09-19",0.6075,0.6131,0.6075,0.6131,2400.0],["1973-09-20",0.6131,0.6186,0.6075,0.6131,8000.0],["1973-09-21",0.6131,0.6131,0.6075,0.6131,5600.0],["1973-09-24",0.6131,0.6241,0.6131,0.6241,8000.0],["1973-09-25",0.6241,0.6241,0.6186,0.6241,10400.0],["1973-09-26",0.6296,0.6296,0.6296,0.6296,1600.0],["1973-09-27",0.6352,0.6462,0.6352,0.6462,6400.0],["1973-09-28",0.6352,0.6352,0.6241,0.6352,8000.0],["1973-10-01",0.6241,0.6241,0.6075,0.6075,16000.0],["1973-10-02",0.6075,0.6131,0.6075,0.6131,8800.0],["1973-10-03",0.6186,0.6352,0.6186,0.6352,7200.0],["1973-10-04",0.6407,0.6462,0.6407,0.6462,4000.0],["1973-10-05",0.6462,0.6628,0.6462,0.6572,11200.0],["1973-10-08",0.6572,0.6628,0.6517,0.6517,5600.0],["1973-10-09",0.6517,0.6517,0.6462,0.6462,11200.0],["1973-10-10",0.6462,0.6462,0.6407,0.6407,3200.0],["1973-10-11",0.6407,0.6462,0.6296,0.6296,12000.0],["1973-10-12",0.6296,0.6352,0.6241,0.6296,15200.0],["1973-10-15",0.6296,0.6352,0.6296,0.6296,3200.0],["1973-10-16",0.6296,0.6352,0.6075,0.6186,16800.0],["1973-10-17",0.6186,0.6186,0.602,0.602,13600.0],["1973-10-18",0.602,0.6075,0.602,0.6075,20000.0],["1973-10-19",0.6075,0.6296,0.6075,0.6296,20000.0],["1973-10-22",0.6352,0.6517,0.6352,0.6462,20000.0],["1973-10-23",0.6407,0.6407,0.6296,0.6296,5600.0],["1973-10-24",0.6296,0.6296,0.6241,0.6241,4000.0],["1973-10-25",0.6296,0.6407,0.6296,0.6407,5600.0],["1973-10-26",0.6352,0.6352,0.6186,0.6352,17600.0],["1973-10-29",0.6352,0.6462,0.6352,0.6462,16800.0],["1973-10-30",0.6462,0.6517,0.6462,0.6462,4800.0],["1973-10-31",0.6462,0.6572,0.6407,0.6572,15200.0],["1973-11-01",0.6572,0.6572,0.6462,0.6462,2400.0],["1973-11-02",0.6407,0.6407,0.6407,0.6407,1600.0],["1973-11-05",0.6407,0.6517,0.6352,0.6462,8000.0],["1973-11-06",0.6407,0.6407,0.6407,0.6407,800.0],["1973-11-07",0.6407,0.6407,0.6352,0.6352,5600.0],["1973-11-08",0.6407,0.6462,0.6407,0.6407,6400.0],["1973-11-09",0.6407,0.6407,0.6296,0.6296,7200.0],["1973-11-12",0.6296,0.6296,0.6241,0.6241,4800.0],["1973-11-13",0.6241,0.6296,0.6241,0.6241,1600.0],["1973-11-14",0.6241,0.6241,0.6186,0.6186,5600.0],["1973-11-15",0.6241,0.6241,0.6241,0.6241,800.0],["1973-11-16",0.6296,0.6296,0.6296,0.6296,800.0],["1973-11-19",0.6296,0.6296,0.6296,0.6296,8000.0],["1973-11-20",0.6186,0.6186,0.5965,0.5965,14400.0],["1973-11-21",0.5965,0.5965,0.5965,0.5965,0.0],["1973-11-23",0.602,0.6075,0.602,0.6075,14400.0],["1973-11-26",0.5965,0.5965,0.5799,0.5799,11200.0],["1973-11-27",0.5799,0.5854,0.5689,0.5744,5600.0],["1973-11-28",0.5744,0.5799,0.5744,0.5799,6400.0],["1973-11-29",0.5744,0.5744,0.5634,0.5634,4800.0],["1973-11-30",0.5634,0.5689,0.5634,0.5634,25600.0],["1973-12-03",0.5578,0.5578,0.5357,0.5357,7200.0],["1973-12-04",0.5302,0.5302,0.5302,0.5302,6400.0],["1973-12-05",0.5302,0.5302,0.5192,0.5192,17600.0],["1973-12-06",0.5247,0.5413,0.5247,0.5413,6400.0],["1973-12-07",0.5413,0.5523,0.5413,0.5523,18400.0],["1973-12-10",0.5523,0.5523,0.5413,0.5413,12000.0],["1973-12-11",0.5413,0.5413,0.5357,0.5413,8800.0],["1973-12-12",0.5468,0.5523,0.5468,0.5523,6400.0],["1973-12-13",0.5413,0.5413,0.5357,0.5413,4000.0],["1973-12-14",0.5413,0.5468,0.5413,0.5413,2400.0],["1973-12-17",0.5413,0.5468,0.5413,0.5413,3200.0],["1973-12-18",0.5413,0.5413,0.5247,0.5247,12000.0],["1973-12-19",0.5247,0.5302,0.5247,0.5302,9600.0],["1973-12-20",0.5302,0.5413,0.5247,0.5413,8000.0],["1973-12-21",0.5413,0.5413,0.5357,0.5357,3200.0],["1973-12-24",0.5413,0.5468,0.5413,0.5468,3200.0],["1973-12-26",0.5468,0.5523,0.5413,0.5413,13600.0],["1973-12-27",0.5523,0.5634,0.5523,0.5634,7200.0],["1973-12-28",0.5634,0.5634,0.5523,0.5523,25600.0],["1973-12-31",0.5578,0.5634,0.5578,0.5634,3200.0],["1974-01-02",0.5689,0.5799,0.5689,0.5799,4000.0],["1974-01-03",0.591,0.6075,0.591,0.6075,31200.0],["1974-01-04",0.6075,0.6131,0.602,0.602,3200.0],["1974-01-07",0.602,0.6075,0.602,0.602,1600.0],["1974-01-08",0.602,0.602,0.591,0.591,3200.0],["1974-01-09",0.591,0.591,0.591,0.591,0.0],["1974-01-10",0.591,0.591,0.5854,0.5854,4800.0],["1974-01-11",0.5799,0.5799,0.5744,0.5744,15200.0],["1974-01-14",0.5744,0.5799,0.5744,0.5799,1600.0],["1974-01-15",0.5854,0.591,0.5854,0.591,4000.0],["1974-01-16",0.591,0.591,0.5854,0.591,7200.0],["1974-01-17",0.5965,0.602,0.5965,0.602,5600.0],["1974-01-18",0.602,0.602,0.602,0.602,0.0],["1974-01-21",0.602,0.6131,0.602,0.6131,8000.0],["1974-01-22",0.6131,0.6131,0.6131,0.6131,2400.0],["1974-01-23",0.6131,0.6186,0.6075,0.6186,4800.0],["1974-01-24",0.6131,0.6131,0.6131,0.6131,800.0],["1974-01-25",0.6131,0.6131,0.6131,0.6131,0.0],["1974-01-28",0.6075,0.6075,0.5965,0.602,7200.0],["1974-01-29",0.602,0.602,0.5965,0.5965,8800.0],["1974-01-30",0.5965,0.5965,0.5965,0.5965,0.0],["1974-01-31",0.6075,0.6075,0.6075,0.6075,4000.0],["1974-02-01",0.6075,0.6075,0.6075,0.6075,0.0],["1974-02-04",0.5965,0.5965,0.591,0.591,4000.0],["1974-02-05",0.591,0.591,0.5854,0.5854,4000.0],["1974-02-06",0.5854,0.591,0.5744,0.591,6400.0],["1974-02-07",0.591,0.591,0.591,0.591,0.0],["1974-02-08",0.591,0.5965,0.591,0.591,13600.0],["1974-02-11",0.5965,0.5965,0.5965,0.5965,3200.0],["1974-02-12",0.5965,0.5965,0.591,0.5965,4000.0],["1974-02-13",0.5965,0.5965,0.5965,0.5965,0.0],["1974-02-14",0.591,0.591,0.591,0.591,800.0],["1974-02-15",0.591,0.5965,0.5854,0.591,6400.0],["1974-02-19",0.591,0.5965,0.591,0.591,4000.0],["1974-02-20",0.591,0.591,0.591,0.591,0.0],["1974-02-21",0.5854,0.5854,0.5854,0.5854,800.0],["1974-02-22",0.591,0.591,0.591,0.591,2400.0],["1974-02-25",0.591,0.591,0.591,0.591,800.0],["1974-02-26",0.591,0.591,0.591,0.591,800.0],["1974-02-27",0.5965,0.5965,0.5965,0.5965,800.0],["1974-02-28",0.591,0.591,0.5854,0.591,7200.0],["1974-03-01",0.591,0.591,0.591,0.591,800.0],["1974-03-04",0.591,0.5965,0.591,0.591,6400.0],["1974-03-05",0.591,0.591,0.5854,0.591,9600.0],["1974-03-06",0.5854,0.5854,0.5854,0.5854,800.0],["1974-03-07",0.5854,0.5854,0.5799,0.5799,1600.0],["1974-03-08",0.5799,0.5965,0.5799,0.5965,5600.0],["1974-03-11",0.602,0.6075,0.602,0.6075,2400.0],["1974-03-12",0.602,0.602,0.5965,0.602,5600.0],["1974-03-13",0.6075,0.6075,0.6075,0.6075,5600.0],["1974-03-14",0.6075,0.6075,0.602,0.6075,6400.0],["1974-03-15",0.602,0.602,0.5965,0.5965,9600.0],["1974-03-18",0.602,0.6131,0.602,0.6131,7200.0],["1974-03-19",0.6186,0.6186,0.6186,0.6186,11200.0],["1974-03-20",0.6186,0.6241,0.6131,0.6241,3200.0],["1974-03-21",0.6186,0.6186,0.6131,0.6186,13600.0],["1974-03-22",0.6186,0.6186,0.6131,0.6186,3200.0],["1974-03-25",0.6186,0.6186,0.6186,0.6186,0.0],["1974-03-26",0.6241,0.6352,0.6241,0.6352,3200.0],["1974-03-27",0.6352,0.6462,0.6352,0.6407,12800.0],["1974-03-28",0.6296,0.6296,0.6131,0.6131,9600.0],["1974-03-29",0.6131,0.6131,0.6131,0.6131,0.0],["1974-04-01",0.6075,0.6075,0.591,0.5965,24000.0],["1974-04-02",0.5965,0.5965,0.5965,0.5965,0.0],["1974-04-03",0.5965,0.5965,0.591,0.591,4800.0],["1974-04-04",0.5854,0.5854,0.5799,0.5854,5600.0],["1974-04-05",0.5854,0.591,0.5854,0.5854,2400.0],["1974-04-08",0.5799,0.5799,0.5799,0.5799,2400.0],["1974-04-09",0.5799,0.5799,0.5744,0.5799,5600.0],["1974-04-10",0.5799,0.5854,0.5799,0.5799,11200.0],["1974-04-11",0.5799,0.5799,0.5744,0.5744,2400.0],["1974-04-15",0.5799,0.5965,0.5799,0.5965,9600.0],["1974-04-16",0.591,0.591,0.5854,0.5854,4800.0],["1974-04-17",0.5854,0.5965,0.5854,0.5965,5600.0],["1974-04-18",0.602,0.6186,0.602,0.6186,10400.0],["1974-04-19",0.6131,0.6131,0.602,0.602,4800.0],["1974-04-22",0.602,0.602,0.602,0.602,0.0],["1974-04-23",0.6075,0.6075,0.6075,0.6075,2400.0],["1974-04-24",0.602,0.602,0.5965,0.5965,2400.0],["1974-04-25",0.5965,0.5965,0.5965,0.5965,800.0],["1974-04-26",0.5965,0.5965,0.5965,0.5965,3200.0],["1974-04-29",0.5965,0.5965,0.5799,0.5854,17600.0],["1974-04-30",0.5854,0.5854,0.5744,0.5854,11200.0],["1974-05-01",0.5854,0.591,0.5799,0.591,4000.0],["1974-05-02",0.5965,0.6131,0.5965,0.6131,9600.0],["1974-05-03",0.6131,0.6186,0.6131,0.6186,5600.0],["1974-05-06",0.6186,0.6241,0.6131,0.6131,12800.0],["1974-05-07",0.6075,0.6075,0.6075,0.6075,1600.0],["1974-05-08",0.6075,0.6075,0.6075,0.6075,0.0],["1974-05-09",0.6131,0.6131,0.6131,0.6131,5600.0],["1974-05-10",0.6131,0.6131,0.6131,0.6131,0.0],["1974-05-13",0.6131,0.6186,0.6131,0.6186,7200.0],["1974-05-14",0.6186,0.6241,0.6186,0.6186,5600.0],["1974-05-15",0.6131,0.6131,0.6131,0.6131,4800.0],["1974-05-16",0.6075,0.6075,0.6075,0.6075,4000.0],["1974-05-17",0.6075,0.6131,0.602,0.602,3200.0],["1974-05-20",0.5965,0.5965,0.5799,0.5799,8000.0],["1974-05-21",0.5799,0.5854,0.5799,0.5854,4800.0],["1974-05-22",0.5799,0.5799,0.5799,0.5799,800.0],["1974-05-23",0.5744,0.5744,0.5744,0.5744,4800.0],["1974-05-24",0.5799,0.5854,0.5799,0.5854,4000.0],["1974-05-28",0.5854,0.5854,0.5744,0.5799,12000.0],["1974-05-29",0.5799,0.5799,0.5744,0.5799,4000.0],["1974-05-30",0.5799,0.5799,0.5744,0.5799,3200.0],["1974-05-31",0.5799,0.5854,0.5799,0.5799,4800.0],["1974-06-03",0.5799,0.5799,0.5799,0.5799,0.0],["1974-06-04",0.5799,0.591,0.5744,0.591,6400.0],["1974-06-05",0.591,0.602,0.591,0.591,5600.0],["1974-06-06",0.5965,0.5965,0.5965,0.5965,3200.0],["1974-06-07",0.5965,0.6075,0.591,0.6075,9600.0],["1974-06-10",0.6131,0.6131,0.6131,0.6131,3200.0],["1974-06-11",0.6186,0.6186,0.6186,0.6186,2400.0],["1974-06-12",0.6186,0.6186,0.6186,0.6186,0.0],["1974-06-13",0.6131,0.6131,0.6075,0.6131,8800.0],["1974-06-14",0.6186,0.6296,0.6186,0.6296,16800.0],["1974-06-17",0.6296,0.6407,0.6186,0.6241,22400.0],["1974-06-18",0.6241,0.6241,0.6241,0.6241,0.0],["1974-06-19",0.6241,0.6296,0.6241,0.6241,6400.0],["1974-06-20",0.6186,0.6186,0.6186,0.6186,2400.0],["1974-06-21",0.6186,0.6186,0.6131,0.6186,4000.0],["1974-06-24",0.6186,0.6186,0.6131,0.6186,3200.0],["1974-06-25",0.6131,0.6131,0.6075,0.6075,1600.0],["1974-06-26",0.6131,0.6131,0.6131,0.6131,800.0],["1974-06-27",0.5965,0.5965,0.591,0.591,19200.0],["1974-06-28",0.591,0.602,0.5854,0.5854,24800.0],["1974-07-01",0.5965,0.602,0.5965,0.5965,7200.0],["1974-07-02",0.5965,0.6131,0.5965,0.6075,23200.0],["1974-07-03",0.6075,0.6131,0.5854,0.591,9600.0],["1974-07-05",0.6075,0.6131,0.6075,0.6131,1600.0],["1974-07-08",0.6075,0.6075,0.5965,0.602,20800.0],["1974-07-09",0.602,0.602,0.602,0.602,800.0],["1974-07-10",0.602,0.6075,0.602,0.6075,3200.0],["1974-07-11",0.6075,0.6131,0.602,0.6075,8800.0],["1974-07-12",0.6075,0.6075,0.602,0.6075,4800.0],["1974-07-15",0.6075,0.6186,0.602,0.6186,20000.0],["1974-07-16",0.6186,0.6186,0.6186,0.6186,0.0],["1974-07-17",0.6186,0.6186,0.6186,0.6186,0.0],["1974-07-18",0.6186,0.6241,0.6186,0.6186,8800.0],["1974-07-19",0.6241,0.6241,0.6241,0.6241,800.0],["1974-07-22",0.6241,0.6241,0.6241,0.6241,0.0],["1974-07-23",0.6241,0.6296,0.6241,0.6296,2400.0],["1974-07-24",0.6352,0.6352,0.6352,0.6352,800.0],["1974-07-25",0.6296,0.6296,0.6241,0.6241,3200.0],["1974-07-26",0.6241,0.6241,0.6241,0.6241,4800.0],["1974-07-29",0.6241,0.6241,0.6131,0.6241,23200.0],["1974-07-30",0.6186,0.6186,0.6186,0.6186,800.0],["1974-07-31",0.6186,0.6186,0.6186,0.6186,0.0],["1974-08-01",0.6131,0.6131,0.602,0.602,14400.0],["1974-08-02",0.602,0.6131,0.602,0.6131,12800.0],["1974-08-05",0.6131,0.6186,0.6131,0.6186,8800.0],["1974-08-06",0.6186,0.6186,0.6186,0.6186,0.0],["1974-08-07",0.6186,0.6241,0.6186,0.6186,2400.0],["1974-08-08",0.6241,0.6296,0.6241,0.6296,4000.0],["1974-08-09",0.6241,0.6241,0.6186,0.6186,4000.0],["1974-08-12",0.6186,0.6186,0.6131,0.6186,10400.0],["1974-08-13",0.6131,0.6131,0.6131,0.6131,800.0],["1974-08-14",0.6075,0.6075,0.6075,0.6075,1600.0],["1974-08-15",0.6075,0.6075,0.6075,0.6075,800.0],["1974-08-16",0.6075,0.6131,0.6075,0.6075,3200.0],["1974-08-19",0.602,0.602,0.602,0.602,2400.0],["1974-08-20",0.602,0.602,0.5965,0.5965,3200.0],["1974-08-21",0.602,0.602,0.602,0.602,4800.0],["1974-08-22",0.6131,0.6131,0.6131,0.6131,20800.0],["1974-08-23",0.6075,0.6075,0.602,0.602,19200.0],["1974-08-26",0.602,0.602,0.5965,0.5965,1600.0],["1974-08-27",0.5854,0.5854,0.5799,0.5799,10400.0],["1974-08-28",0.5799,0.5854,0.5689,0.5854,20000.0],["1974-08-29",0.5854,0.5854,0.5854,0.5854,0.0],["1974-08-30",0.5854,0.5854,0.5799,0.5854,2400.0],["1974-09-03",0.5799,0.5799,0.5744,0.5744,2400.0],["1974-09-04",0.5689,0.5689,0.5634,0.5634,2400.0],["1974-09-05",0.5634,0.5634,0.5634,0.5634,3200.0],["1974-09-06",0.5634,0.5689,0.5634,0.5689,4000.0],["1974-09-09",0.5689,0.5689,0.5634,0.5689,3200.0],["1974-09-10",0.5689,0.5689,0.5578,0.5689,4800.0],["1974-09-11",0.5634,0.5634,0.5578,0.5578,2400.0],["1974-09-12",0.5578,0.5634,0.5523,0.5523,4800.0],["1974-09-13",0.5523,0.5523,0.5523,0.5523,3200.0],["1974-09-16",0.5468,0.5468,0.5468,0.5468,1600.0],["1974-09-17",0.5523,0.5523,0.5523,0.5523,800.0],["1974-09-18",0.5523,0.5523,0.5413,0.5468,6400.0],["1974-09-19",0.5523,0.5578,0.5523,0.5523,5600.0],["1974-09-20",0.5523,0.5578,0.5523,0.5578,1600.0],["1974-09-23",0.5523,0.5523,0.5523,0.5523,1600.0],["1974-09-24",0.5523,0.5578,0.5523,0.5523,2400.0],["1974-09-25",0.5523,0.5523,0.5523,0.5523,0.0],["1974-09-26",0.5523,0.5523,0.5468,0.5468,2400.0],["1974-09-27",0.5468,0.5523,0.5413,0.5523,9600.0],["1974-09-30",0.5302,0.5302,0.4971,0.4971,26400.0],["1974-10-01",0.4971,0.4971,0.4805,0.486,14400.0],["1974-10-02",0.4916,0.4916,0.4916,0.4916,800.0],["1974-10-03",0.4916,0.5026,0.4916,0.4916,19200.0],["1974-10-04",0.4916,0.4971,0.4916,0.4971,5600.0],["1974-10-07",0.4971,0.5026,0.4971,0.5026,4000.0],["1974-10-08",0.5081,0.5081,0.5081,0.5081,800.0],["1974-10-09",0.5081,0.5081,0.5081,0.5081,800.0],["1974-10-10",0.5247,0.5302,0.5247,0.5302,8000.0],["1974-10-11",0.5247,0.5247,0.5247,0.5247,1600.0],["1974-10-14",0.5302,0.5523,0.5302,0.5468,68800.0],["1974-10-15",0.5468,0.5468,0.5357,0.5357,6400.0],["1974-10-16",0.5302,0.5302,0.5302,0.5302,800.0],["1974-10-17",0.5357,0.5468,0.5357,0.5468,5600.0],["1974-10-18",0.5468,0.5523,0.5413,0.5523,7200.0],["1974-10-21",0.5523,0.5523,0.5523,0.5523,800.0],["1974-10-22",0.5523,0.5634,0.5523,0.5634,9600.0],["1974-10-23",0.5634,0.5634,0.5578,0.5634,4800.0],["1974-10-24",0.5578,0.5578,0.5523,0.5523,4000.0],["1974-10-25",0.5578,0.5634,0.5578,0.5634,2400.0],["1974-10-28",0.5523,0.5523,0.5523,0.5523,1600.0],["1974-10-29",0.5578,0.5578,0.5578,0.5578,3200.0],["1974-10-30",0.5578,0.5634,0.5578,0.5634,3200.0],["1974-10-31",0.5634,0.5634,0.5634,0.5634,1600.0],["1974-11-01",0.5578,0.5578,0.5523,0.5523,1600.0],["1974-11-04",0.5523,0.5523,0.5523,0.5523,7200.0],["1974-11-05",0.5523,0.5523,0.5523,0.5523,0.0],["1974-11-06",0.5523,0.5634,0.5523,0.5634,44800.0],["1974-11-07",0.5634,0.5634,0.5578,0.5578,6400.0],["1974-11-08",0.5578,0.5578,0.5578,0.5578,0.0],["1974-11-11",0.5634,0.5634,0.5634,0.5634,800.0],["1974-11-12",0.5634,0.5689,0.5634,0.5689,4000.0],["1974-11-13",0.5634,0.5634,0.5634,0.5634,3200.0],["1974-11-14",0.5634,0.5744,0.5634,0.5744,27200.0],["1974-11-15",0.5744,0.5799,0.5744,0.5799,8800.0],["1974-11-18",0.5744,0.5744,0.5634,0.5634,14400.0],["1974-11-19",0.5634,0.5634,0.5578,0.5578,4000.0],["1974-11-20",0.5578,0.5578,0.5578,0.5578,2400.0],["1974-11-21",0.5578,0.5578,0.5523,0.5578,3200.0],["1974-11-22",0.5578,0.5634,0.5523,0.5634,5600.0],["1974-11-25",0.5634,0.5634,0.5634,0.5634,800.0],["1974-11-26",0.5634,0.5689,0.5634,0.5689,2400.0],["1974-11-27",0.5689,0.5744,0.5689,0.5744,8800.0],["1974-11-29",0.5744,0.5744,0.5744,0.5744,0.0],["1974-12-02",0.5744,0.5744,0.5744,0.5744,0.0],["1974-12-03",0.5744,0.5799,0.5744,0.5799,5600.0],["1974-12-04",0.5744,0.5744,0.5689,0.5689,5600.0],["1974-12-05",0.5689,0.5689,0.5634,0.5634,9600.0],["1974-12-06",0.5634,0.5689,0.5578,0.5689,5600.0],["1974-12-09",0.5634,0.5634,0.5523,0.5523,12000.0],["1974-12-10",0.5523,0.5523,0.5523,0.5523,800.0],["1974-12-11",0.5634,0.5634,0.5634,0.5634,4000.0],["1974-12-12",0.5634,0.5634,0.5634,0.5634,800.0],["1974-12-13",0.5634,0.5689,0.5634,0.5689,1600.0],["1974-12-16",0.5634,0.5634,0.5634,0.5634,2400.0],["1974-12-17",0.5689,0.5744,0.5689,0.5744,4800.0],["1974-12-18",0.5744,0.5744,0.5689,0.5744,5600.0],["1974-12-19",0.5689,0.5689,0.5634,0.5634,16000.0],["1974-12-20",0.5634,0.5634,0.5578,0.5578,7200.0],["1974-12-23",0.5578,0.5578,0.5578,0.5578,0.0],["1974-12-24",0.5578,0.5689,0.5578,0.5689,4800.0],["1974-12-26",0.5689,0.5689,0.5634,0.5634,1600.0],["1974-12-27",0.5634,0.5634,0.5634,0.5634,0.0],["1974-12-30",0.5578,0.5578,0.5523,0.5523,1600.0],["1974-12-31",0.5523,0.5634,0.5523,0.5578,15200.0],["1975-01-02",0.5634,0.5799,0.5634,0.5799,6400.0],["1975-01-03",0.5799,0.5799,0.5799,0.5799,16800.0],["1975-01-06",0.5854,0.5965,0.5854,0.5965,9600.0],["1975-01-07",0.5965,0.5965,0.591,0.5965,4800.0],["1975-01-08",0.5965,0.5965,0.5965,0.5965,4800.0],["1975-01-09",0.5965,0.5965,0.5854,0.5854,8000.0],["1975-01-10",0.591,0.5965,0.591,0.5965,3200.0],["1975-01-13",0.5965,0.5965,0.591,0.591,5600.0],["1975-01-14",0.591,0.591,0.5854,0.591,7200.0],["1975-01-15",0.591,0.5965,0.591,0.5965,4800.0],["1975-01-16",0.5965,0.6075,0.5965,0.602,13600.0],["1975-01-17",0.602,0.6075,0.602,0.602,11200.0],["1975-01-20",0.602,0.602,0.5965,0.5965,7200.0],["1975-01-21",0.5965,0.5965,0.591,0.591,4000.0],["1975-01-22",0.591,0.5965,0.591,0.5965,2400.0],["1975-01-23",0.5965,0.602,0.5965,0.602,4000.0],["1975-01-24",0.5965,0.5965,0.5965,0.5965,8000.0],["1975-01-27",0.5965,0.6075,0.5965,0.6075,10400.0],["1975-01-28",0.6075,0.6296,0.6075,0.6296,10400.0],["1975-01-29",0.6296,0.6462,0.6296,0.6462,8000.0],["1975-01-30",0.6628,0.6683,0.6628,0.6628,10400.0],["1975-01-31",0.6517,0.6517,0.6296,0.6296,33600.0],["1975-02-03",0.6352,0.6517,0.6352,0.6517,8000.0],["1975-02-04",0.6462,0.6462,0.6407,0.6407,7200.0],["1975-02-05",0.6462,0.6572,0.6462,0.6572,12000.0],["1975-02-06",0.6572,0.6683,0.6572,0.6683,20800.0],["1975-02-07",0.6628,0.6628,0.6572,0.6628,2400.0],["1975-02-10",0.6628,0.6738,0.6572,0.6738,11200.0],["1975-02-11",0.6793,0.6959,0.6793,0.6904,10400.0],["1975-02-12",0.6904,0.707,0.6904,0.7014,12000.0],["1975-02-13",0.707,0.7235,0.707,0.7235,25600.0],["1975-02-14",0.7235,0.7235,0.718,0.718,15200.0],["1975-02-18",0.718,0.718,0.7125,0.7125,7200.0],["1975-02-19",0.718,0.718,0.718,0.718,1600.0],["1975-02-20",0.718,0.7235,0.707,0.707,12000.0],["1975-02-21",0.7125,0.718,0.7125,0.7125,2400.0],["1975-02-24",0.707,0.707,0.707,0.707,3200.0],["1975-02-25",0.7014,0.7014,0.6959,0.6959,3200.0],["1975-02-26",0.6959,0.7014,0.6959,0.7014,2400.0],["1975-02-27",0.7014,0.7014,0.7014,0.7014,800.0],["1975-02-28",0.7014,0.707,0.7014,0.7014,4000.0],["1975-03-03",0.6904,0.6904,0.6849,0.6904,11200.0],["1975-03-04",0.6959,0.707,0.6959,0.7014,12000.0],["1975-03-05",0.6959,0.6959,0.6904,0.6904,3200.0],["1975-03-06",0.7014,0.7014,0.7014,0.7014,2400.0],["1975-03-07",0.7014,0.7014,0.7014,0.7014,3200.0],["1975-03-10",0.7014,0.707,0.7014,0.707,26400.0],["1975-03-11",0.7125,0.729,0.7125,0.729,24800.0],["1975-03-12",0.729,0.7346,0.7235,0.729,12000.0],["1975-03-13",0.729,0.7346,0.7125,0.718,17600.0],["1975-03-14",0.7235,0.7346,0.7235,0.7346,11200.0],["1975-03-17",0.729,0.729,0.7235,0.7235,1600.0],["1975-03-18",0.7235,0.729,0.7235,0.729,3200.0],["1975-03-19",0.729,0.7401,0.729,0.7346,21600.0],["1975-03-20",0.729,0.729,0.729,0.729,1600.0],["1975-03-21",0.729,0.729,0.718,0.729,13600.0],["1975-03-24",0.729,0.7346,0.7125,0.729,25600.0],["1975-03-25",0.729,0.7511,0.729,0.7511,24000.0],["1975-03-26",0.7567,0.7732,0.7567,0.7677,10400.0],["1975-03-27",0.7732,0.7788,0.7732,0.7732,11200.0],["1975-03-31",0.7732,0.7732,0.7677,0.7732,8800.0],["1975-04-01",0.7732,0.7788,0.7677,0.7788,20800.0],["1975-04-02",0.7843,0.8064,0.7843,0.8064,18400.0],["1975-04-03",0.8064,0.8119,0.8064,0.8064,9600.0],["1975-04-04",0.8008,0.8008,0.7788,0.7788,27200.0],["1975-04-07",0.7788,0.7788,0.7732,0.7732,11200.0],["1975-04-08",0.7622,0.7622,0.7622,0.7622,800.0],["1975-04-09",0.7677,0.7788,0.7677,0.7788,21600.0],["1975-04-10",0.7788,0.7953,0.7788,0.7953,16000.0],["1975-04-11",0.7953,0.7953,0.7953,0.7953,0.0],["1975-04-14",0.7788,0.7788,0.7732,0.7732,5600.0],["1975-04-15",0.7732,0.7788,0.7622,0.7677,15200.0],["1975-04-16",0.7677,0.7677,0.7622,0.7622,13600.0],["1975-04-17",0.7677,0.7953,0.7677,0.7953,28800.0],["1975-04-18",0.7953,0.7953,0.7843,0.7843,16800.0],["1975-04-21",0.7843,0.7898,0.7732,0.7788,24000.0],["1975-04-22",0.7732,0.7732,0.7677,0.7732,14400.0],["1975-04-23",0.7677,0.7677,0.7567,0.7567,12000.0],["1975-04-24",0.7567,0.7677,0.7456,0.7622,24000.0],["1975-04-25",0.7567,0.7567,0.7511,0.7511,3200.0],["1975-04-28",0.7511,0.7567,0.7511,0.7511,4800.0],["1975-04-29",0.7511,0.7511,0.7401,0.7401,18400.0],["1975-04-30",0.7401,0.8008,0.7401,0.7953,50400.0],["1975-05-01",0.7953,0.8064,0.7953,0.8008,15200.0],["1975-05-02",0.8008,0.8119,0.8008,0.8064,16800.0],["1975-05-05",0.8119,0.8229,0.8119,0.8229,25600.0],["1975-05-06",0.8285,0.8395,0.8285,0.8395,18400.0],["1975-05-07",0.8395,0.8395,0.8285,0.8285,16000.0],["1975-05-08",0.834,0.8395,0.834,0.8395,13600.0],["1975-05-09",0.8395,0.845,0.834,0.8395,57600.0],["1975-05-12",0.8395,0.845,0.8229,0.8229,12800.0],["1975-05-13",0.8285,0.8395,0.8285,0.834,18400.0],["1975-05-14",0.834,0.834,0.8229,0.8229,4000.0],["1975-05-15",0.8229,0.8285,0.8229,0.8285,4000.0],["1975-05-16",0.8285,0.834,0.8285,0.834,15200.0],["1975-05-19",0.834,0.845,0.834,0.8395,20000.0],["1975-05-20",0.8395,0.8395,0.8285,0.8285,13600.0],["1975-05-21",0.834,0.834,0.834,0.834,2400.0],["1975-05-22",0.8285,0.8285,0.8229,0.8285,32800.0],["1975-05-23",0.834,0.845,0.834,0.845,9600.0],["1975-05-27",0.845,0.845,0.834,0.834,8000.0],["1975-05-28",0.834,0.8395,0.8229,0.8395,16800.0],["1975-05-29",0.8285,0.8285,0.8229,0.8229,3200.0],["1975-05-30",0.8285,0.845,0.8285,0.834,9600.0],["1975-06-02",0.834,0.845,0.834,0.8395,12000.0],["1975-06-03",0.8395,0.845,0.8395,0.845,8800.0],["1975-06-04",0.8506,0.8616,0.8506,0.8561,19200.0],["1975-06-05",0.8506,0.8506,0.8506,0.8506,4000.0],["1975-06-06",0.8506,0.8506,0.8506,0.8506,3200.0],["1975-06-09",0.8506,0.8561,0.8506,0.8506,4800.0],["1975-06-10",0.845,0.845,0.845,0.845,1600.0],["1975-06-11",0.845,0.845,0.8395,0.8395,9600.0],["1975-06-12",0.834,0.834,0.8285,0.834,11200.0],["1975-06-13",0.8395,0.8395,0.8395,0.8395,4000.0],["1975-06-16",0.8395,0.845,0.8395,0.8395,16800.0],["1975-06-17",0.8395,0.845,0.8395,0.845,5600.0],["1975-06-18",0.845,0.8561,0.845,0.8506,17600.0],["1975-06-19",0.8616,0.8782,0.8616,0.8671,20000.0],["1975-06-20",0.8671,0.8782,0.8671,0.8726,13600.0],["1975-06-23",0.8726,0.8837,0.8671,0.8837,8800.0],["1975-06-24",0.8837,0.9003,0.8726,0.9003,10400.0],["1975-06-25",0.9003,0.9058,0.8892,0.9003,5600.0],["1975-06-26",0.9003,0.9113,0.9003,0.9058,4000.0],["1975-06-27",0.8892,0.8892,0.8726,0.8726,6400.0],["1975-06-30",0.8726,0.8837,0.8726,0.8837,8000.0],["1975-07-01",0.8837,0.8892,0.8837,0.8892,4800.0],["1975-07-02",0.8837,0.8837,0.8782,0.8782,3200.0],["1975-07-03",0.8782,0.8837,0.8782,0.8782,7200.0],["1975-07-07",0.8782,0.8837,0.8726,0.8726,14400.0],["1975-07-08",0.8726,0.8782,0.8616,0.8616,10400.0],["1975-07-09",0.8561,0.8561,0.8561,0.8561,6400.0],["1975-07-10",0.8616,0.8671,0.8616,0.8616,5600.0],["1975-07-11",0.8616,0.8671,0.8616,0.8616,2400.0],["1975-07-14",0.8671,0.8726,0.8671,0.8726,1600.0],["1975-07-15",0.8726,0.8726,0.8726,0.8726,0.0],["1975-07-16",0.8671,0.8671,0.8616,0.8616,3200.0],["1975-07-17",0.8616,0.8616,0.8561,0.8561,1600.0],["1975-07-18",0.8561,0.8561,0.8561,0.8561,800.0],["1975-07-21",0.8616,0.8616,0.8616,0.8616,1600.0],["1975-07-22",0.8561,0.8561,0.8561,0.8561,1600.0],["1975-07-23",0.8561,0.8561,0.8561,0.8561,0.0],["1975-07-24",0.8561,0.8616,0.845,0.845,16000.0],["1975-07-25",0.8395,0.8395,0.8395,0.8395,4800.0],["1975-07-28",0.8285,0.8285,0.8229,0.8229,3200.0],["1975-07-29",0.8229,0.834,0.8229,0.8229,8000.0],["1975-07-30",0.8174,0.8174,0.8174,0.8174,800.0],["1975-07-31",0.8174,0.8229,0.8174,0.8174,2400.0],["1975-08-01",0.8229,0.8229,0.8229,0.8229,3200.0],["1975-08-04",0.834,0.845,0.834,0.845,13600.0],["1975-08-05",0.8506,0.8726,0.8506,0.8671,20800.0],["1975-08-06",0.8671,0.8671,0.8616,0.8671,4800.0],["1975-08-07",0.8616,0.8616,0.8561,0.8561,9600.0],["1975-08-08",0.8616,0.8616,0.8616,0.8616,1600.0],["1975-08-11",0.8561,0.8561,0.8561,0.8561,800.0],["1975-08-12",0.8561,0.8616,0.8561,0.8561,7200.0],["1975-08-13",0.8561,0.8616,0.8561,0.8561,8800.0],["1975-08-14",0.8506,0.8506,0.845,0.8506,4800.0],["1975-08-15",0.8506,0.8506,0.845,0.8506,3200.0],["1975-08-18",0.8506,0.8506,0.845,0.8506,4000.0],["1975-08-19",0.8506,0.8506,0.8506,0.8506,0.0],["1975-08-20",0.845,0.845,0.8395,0.8395,4000.0],["1975-08-21",0.8395,0.8395,0.8395,0.8395,4800.0],["1975-08-22",0.8395,0.8395,0.8395,0.8395,7200.0],["1975-08-25",0.8395,0.845,0.8395,0.8395,9600.0],["1975-08-26",0.834,0.834,0.8229,0.8229,4800.0],["1975-08-27",0.8174,0.8174,0.8174,0.8174,800.0],["1975-08-28",0.8229,0.8229,0.8229,0.8229,800.0],["1975-08-29",0.8229,0.8285,0.8229,0.8285,1600.0],["1975-09-02",0.8285,0.834,0.8285,0.834,2400.0],["1975-09-03",0.834,0.8395,0.834,0.8395,4800.0],["1975-09-04",0.8395,0.8395,0.8285,0.8395,6400.0],["1975-09-05",0.834,0.834,0.8285,0.8285,4800.0],["1975-09-08",0.8285,0.8285,0.8174,0.8229,5600.0],["1975-09-09",0.8229,0.8229,0.8174,0.8229,4800.0],["1975-09-10",0.8229,0.8229,0.8229,0.8229,0.0],["1975-09-11",0.8174,0.8174,0.8174,0.8174,800.0],["1975-09-12",0.8174,0.8229,0.8174,0.8229,4800.0],["1975-09-15",0.8229,0.834,0.8174,0.8229,8800.0],["1975-09-16",0.8174,0.8174,0.8119,0.8119,4000.0],["1975-09-17",0.8119,0.8174,0.8119,0.8119,9600.0],["1975-09-18",0.8119,0.8174,0.8119,0.8119,6400.0],["1975-09-19",0.8119,0.8174,0.8064,0.8064,9600.0],["1975-09-22",0.8064,0.8174,0.8064,0.8174,6400.0],["1975-09-23",0.8229,0.8229,0.8229,0.8229,1600.0],["1975-09-24",0.8174,0.8174,0.8174,0.8174,3200.0],["1975-09-25",0.8229,0.834,0.8229,0.834,5600.0],["1975-09-26",0.834,0.834,0.8285,0.834,10400.0],["1975-09-29",0.8285,0.8285,0.8229,0.8229,37600.0],["1975-09-30",0.8229,0.8229,0.8174,0.8174,4800.0],["1975-10-01",0.8174,0.8229,0.8174,0.8174,20000.0],["1975-10-02",0.8119,0.8119,0.8008,0.8008,5600.0],["1975-10-03",0.8064,0.8064,0.8064,0.8064,800.0],["1975-10-06",0.8064,0.8064,0.8064,0.8064,4000.0],["1975-10-07",0.8008,0.8008,0.7953,0.8008,4800.0],["1975-10-08",0.8008,0.8008,0.7953,0.7953,13600.0],["1975-10-09",0.7953,0.8285,0.7953,0.8174,36000.0],["1975-10-10",0.8174,0.8174,0.8174,0.8174,11200.0],["1975-10-13",0.8229,0.8285,0.8229,0.8285,4800.0],["1975-10-14",0.8285,0.834,0.8229,0.834,8000.0],["1975-10-15",0.834,0.834,0.834,0.834,3200.0],["1975-10-16",0.8285,0.8285,0.8229,0.8229,20000.0],["1975-10-17",0.8285,0.834,0.8285,0.834,2400.0],["1975-10-20",0.8395,0.845,0.8395,0.845,3200.0],["1975-10-21",0.8506,0.8782,0.8506,0.8782,36800.0],["1975-10-22",0.8782,0.8782,0.8616,0.8726,14400.0],["1975-10-23",0.8726,0.8782,0.8726,0.8782,4800.0],["1975-10-24",0.8782,0.8782,0.8726,0.8726,5600.0],["1975-10-27",0.8782,0.8782,0.8782,0.8782,3200.0],["1975-10-28",0.8782,0.8892,0.8726,0.8837,6400.0],["1975-10-29",0.8837,0.8892,0.8726,0.8726,18400.0],["1975-10-30",0.8726,0.8837,0.8726,0.8837,20000.0],["1975-10-31",0.8782,0.8782,0.8671,0.8726,8800.0],["1975-11-03",0.8726,0.8782,0.8671,0.8782,7200.0],["1975-11-04",0.8782,0.8782,0.8671,0.8671,4800.0],["1975-11-05",0.8726,0.8782,0.8726,0.8782,4000.0],["1975-11-06",0.8782,0.8782,0.8782,0.8782,1600.0],["1975-11-07",0.8782,0.8782,0.8726,0.8782,6400.0],["1975-11-10",0.8782,0.8782,0.8782,0.8782,800.0],["1975-11-11",0.8782,0.8782,0.8782,0.8782,7200.0],["1975-11-12",0.4418,0.4418,0.428,0.4418,216000.0],["1975-11-13",0.4418,0.4501,0.4391,0.4446,37600.0],["1975-11-14",0.4418,0.4418,0.428,0.4391,20000.0],["1975-11-17",0.4391,0.4418,0.4391,0.4418,7200.0],["1975-11-18",0.4418,0.4418,0.4363,0.4363,8000.0],["1975-11-19",0.428,0.428,0.4087,0.4115,24800.0],["1975-11-20",0.4115,0.4142,0.4059,0.4142,5600.0],["1975-11-21",0.4142,0.4142,0.4087,0.4087,7200.0],["1975-11-24",0.4087,0.4142,0.4032,0.4087,20000.0],["1975-11-25",0.4087,0.4142,0.4059,0.4087,14400.0],["1975-11-26",0.4087,0.4198,0.4059,0.4115,22400.0],["1975-11-28",0.417,0.4198,0.417,0.4198,11200.0],["1975-12-01",0.4198,0.4253,0.4142,0.4198,8000.0],["1975-12-02",0.4198,0.4363,0.417,0.4225,28800.0],["1975-12-03",0.4225,0.4225,0.4115,0.417,21600.0],["1975-12-04",0.4142,0.4142,0.4087,0.4087,29600.0],["1975-12-05",0.4087,0.4142,0.4059,0.4142,41600.0],["1975-12-08",0.4142,0.4142,0.4004,0.4004,12800.0],["1975-12-09",0.4059,0.4087,0.4059,0.4087,13600.0],["1975-12-10",0.4087,0.4198,0.4087,0.4198,7200.0],["1975-12-11",0.4198,0.4198,0.4142,0.4142,7200.0],["1975-12-12",0.4142,0.4198,0.4142,0.4198,5600.0],["1975-12-15",0.4225,0.4253,0.4225,0.4225,4000.0],["1975-12-16",0.4225,0.428,0.4225,0.4225,5600.0],["1975-12-17",0.4225,0.428,0.4198,0.4253,12800.0],["1975-12-18",0.4253,0.4391,0.4198,0.4198,42400.0],["1975-12-19",0.4198,0.4253,0.4142,0.4142,12800.0],["1975-12-22",0.4142,0.4253,0.4142,0.4253,8000.0],["1975-12-23",0.4198,0.4198,0.4115,0.417,9600.0],["1975-12-24",0.4198,0.4198,0.4198,0.4198,2400.0],["1975-12-26",0.4198,0.4198,0.417,0.4198,3200.0],["1975-12-29",0.417,0.417,0.4115,0.4115,4800.0],["1975-12-30",0.4115,0.4142,0.4087,0.4142,16000.0],["1975-12-31",0.4142,0.4142,0.4115,0.4115,5600.0],["1976-01-02",0.4142,0.417,0.4142,0.4142,10400.0],["1976-01-05",0.4142,0.417,0.4087,0.417,17600.0],["1976-01-06",0.4198,0.4253,0.4198,0.4198,12800.0],["1976-01-07",0.4198,0.428,0.4142,0.4198,25600.0],["1976-01-08",0.4198,0.4198,0.4142,0.4198,5600.0],["1976-01-09",0.4198,0.4198,0.4142,0.4198,14400.0],["1976-01-12",0.4198,0.4253,0.417,0.4253,8800.0],["1976-01-13",0.4253,0.4253,0.417,0.4198,71200.0],["1976-01-14",0.4198,0.4363,0.4198,0.4363,14400.0],["1976-01-15",0.4363,0.4363,0.417,0.4308,24800.0],["1976-01-16",0.4308,0.4446,0.428,0.4418,17600.0],["1976-01-19",0.4418,0.4474,0.4363,0.4474,10400.0],["1976-01-20",0.4584,0.4805,0.4584,0.4722,51200.0],["1976-01-21",0.4777,0.486,0.4777,0.486,20000.0],["1976-01-22",0.4805,0.4805,0.475,0.475,13600.0],["1976-01-23",0.4777,0.486,0.4777,0.4805,24000.0],["1976-01-26",0.4805,0.4916,0.475,0.4833,17600.0],["1976-01-27",0.486,0.4916,0.486,0.486,17600.0],["1976-01-28",0.486,0.486,0.475,0.475,8800.0],["1976-01-29",0.475,0.4805,0.4639,0.4639,51200.0],["1976-01-30",0.4695,0.4805,0.4695,0.475,20800.0],["1976-02-02",0.475,0.475,0.4695,0.475,18400.0],["1976-02-03",0.475,0.4833,0.4695,0.4805,44800.0],["1976-02-04",0.4805,0.4943,0.4805,0.4943,19200.0],["1976-02-05",0.5026,0.5164,0.5026,0.5109,15200.0],["1976-02-06",0.5109,0.5136,0.5081,0.5081,7200.0],["1976-02-09",0.5109,0.5275,0.5109,0.5247,24000.0],["1976-02-10",0.5247,0.5357,0.5192,0.5357,17600.0],["1976-02-11",0.5357,0.5413,0.5357,0.5413,4000.0],["1976-02-12",0.5385,0.5385,0.5275,0.5302,20800.0],["1976-02-13",0.5302,0.533,0.5192,0.5192,15200.0],["1976-02-17",0.5192,0.5192,0.5081,0.5136,8000.0],["1976-02-18",0.5136,0.5136,0.5081,0.5081,5600.0],["1976-02-19",0.5081,0.5164,0.5054,0.5054,26400.0],["1976-02-20",0.5054,0.5136,0.5054,0.5136,7200.0],["1976-02-23",0.5081,0.5081,0.5026,0.5081,12000.0],["1976-02-24",0.4971,0.4971,0.4805,0.4971,72000.0],["1976-02-25",0.4943,0.4943,0.486,0.4943,24000.0],["1976-02-26",0.4943,0.5026,0.486,0.486,18400.0],["1976-02-27",0.4805,0.4805,0.475,0.475,7200.0],["1976-03-01",0.475,0.4805,0.4667,0.4667,13600.0],["1976-03-02",0.4695,0.475,0.4695,0.4695,4800.0],["1976-03-03",0.4722,0.475,0.4722,0.4722,1600.0],["1976-03-04",0.475,0.4805,0.475,0.475,4800.0],["1976-03-05",0.475,0.4805,0.4695,0.4722,13600.0],["1976-03-08",0.4722,0.4777,0.4722,0.4722,6400.0],["1976-03-09",0.4667,0.4667,0.4584,0.4612,32800.0],["1976-03-10",0.4612,0.4639,0.4557,0.4557,12800.0],["1976-03-11",0.4557,0.4639,0.4557,0.4557,5600.0],["1976-03-12",0.4584,0.4639,0.4584,0.4639,6400.0],["1976-03-15",0.4639,0.4639,0.4529,0.4529,16000.0],["1976-03-16",0.4529,0.4529,0.4418,0.4418,5600.0],["1976-03-17",0.4418,0.4529,0.4418,0.4418,20800.0],["1976-03-18",0.4418,0.4418,0.4363,0.4391,11200.0],["1976-03-19",0.4418,0.4446,0.4418,0.4418,3200.0],["1976-03-22",0.4418,0.4418,0.4308,0.4363,12800.0],["1976-03-23",0.4363,0.4418,0.4363,0.4418,13600.0],["1976-03-24",0.4418,0.4529,0.4418,0.4529,8800.0],["1976-03-25",0.4584,0.475,0.4584,0.475,41600.0],["1976-03-26",0.4805,0.5026,0.4805,0.5026,16800.0],["1976-03-29",0.5026,0.5192,0.4998,0.5109,27200.0],["1976-03-30",0.5109,0.5136,0.5081,0.5081,8000.0],["1976-03-31",0.5026,0.5026,0.486,0.486,17600.0],["1976-04-01",0.4805,0.4805,0.475,0.475,4800.0],["1976-04-02",0.475,0.4805,0.4695,0.4805,16800.0],["1976-04-05",0.4805,0.4805,0.4695,0.4695,23200.0],["1976-04-06",0.475,0.4805,0.475,0.475,8000.0],["1976-04-07",0.4805,0.4833,0.4805,0.4833,9600.0],["1976-04-08",0.4833,0.4833,0.4695,0.4722,17600.0],["1976-04-09",0.4667,0.4667,0.4446,0.4529,27200.0],["1976-04-12",0.4529,0.4557,0.4474,0.4557,10400.0],["1976-04-13",0.4584,0.4612,0.4584,0.4612,9600.0],["1976-04-14",0.4612,0.4639,0.4529,0.4639,18400.0],["1976-04-15",0.4639,0.4639,0.4612,0.4612,6400.0],["1976-04-19",0.4612,0.4639,0.4612,0.4639,2400.0],["1976-04-20",0.4639,0.4805,0.4612,0.4805,14400.0],["1976-04-21",0.486,0.4943,0.486,0.4916,44800.0],["1976-04-22",0.4916,0.5026,0.4888,0.4888,19200.0],["1976-04-23",0.4888,0.4916,0.4805,0.4888,16000.0],["1976-04-26",0.4888,0.4888,0.4888,0.4888,0.0],["1976-04-27",0.4888,0.4971,0.4888,0.4916,10400.0],["1976-04-28",0.4916,0.4916,0.4916,0.4916,4800.0],["1976-04-29",0.4916,0.4916,0.4805,0.4805,18400.0],["1976-04-30",0.4833,0.5192,0.4833,0.5081,36800.0],["1976-05-03",0.5081,0.5164,0.4971,0.4971,25600.0],["1976-05-04",0.5026,0.5136,0.5026,0.5136,14400.0],["1976-05-05",0.5136,0.5192,0.5054,0.5192,27200.0],["1976-05-06",0.5192,0.5413,0.5192,0.5413,12000.0],["1976-05-07",0.5413,0.5523,0.5413,0.5523,11200.0],["1976-05-10",0.5523,0.5523,0.5357,0.5357,12800.0],["1976-05-11",0.5357,0.5413,0.5275,0.5302,10400.0],["1976-05-12",0.533,0.5413,0.533,0.533,10400.0],["1976-05-13",0.533,0.533,0.533,0.533,800.0],["1976-05-14",0.533,0.533,0.5302,0.5302,9600.0],["1976-05-17",0.5302,0.5302,0.5275,0.5302,3200.0],["1976-05-18",0.5302,0.5302,0.5275,0.5302,5600.0],["1976-05-19",0.5275,0.5275,0.5192,0.5192,10400.0],["1976-05-20",0.5192,0.5192,0.5136,0.5192,15200.0],["1976-05-21",0.5192,0.5219,0.5109,0.5219,14400.0],["1976-05-24",0.5219,0.5247,0.5164,0.5192,4000.0],["1976-05-25",0.5192,0.5192,0.5109,0.5136,18400.0],["1976-05-26",0.5136,0.5136,0.5081,0.5081,4800.0],["1976-05-27",0.5081,0.5081,0.5026,0.5081,1600.0],["1976-05-28",0.5081,0.5136,0.5081,0.5136,4800.0],["1976-06-01",0.5136,0.5219,0.5109,0.5109,20800.0],["1976-06-02",0.5109,0.5136,0.5109,0.5136,6400.0],["1976-06-03",0.5136,0.5164,0.5109,0.5136,4800.0],["1976-06-04",0.5136,0.5136,0.5109,0.5136,6400.0],["1976-06-07",0.5136,0.5136,0.5136,0.5136,4000.0],["1976-06-08",0.5081,0.5081,0.5081,0.5081,13600.0],["1976-06-09",0.5081,0.5081,0.5026,0.5081,5600.0],["1976-06-10",0.5026,0.5026,0.5026,0.5026,1600.0],["1976-06-11",0.4998,0.4998,0.4943,0.4998,12000.0],["1976-06-14",0.4998,0.5081,0.4998,0.5081,3200.0],["1976-06-15",0.5026,0.5026,0.4916,0.4916,8800.0],["1976-06-16",0.4916,0.4916,0.486,0.4916,82400.0],["1976-06-17",0.4916,0.4971,0.4916,0.4971,10400.0],["1976-06-18",0.4971,0.5054,0.4943,0.5054,17600.0],["1976-06-21",0.5054,0.5081,0.4971,0.5081,15200.0],["1976-06-22",0.5026,0.5026,0.5026,0.5026,4800.0],["1976-06-23",0.5026,0.5109,0.5026,0.5026,12800.0],["1976-06-24",0.5026,0.5054,0.4971,0.4971,11200.0],["1976-06-25",0.5026,0.5136,0.5026,0.5081,34400.0],["1976-06-28",0.5054,0.5054,0.4971,0.5054,3200.0],["1976-06-29",0.5054,0.5054,0.4998,0.5026,7200.0],["1976-06-30",0.5054,0.5081,0.5054,0.5054,20000.0],["1976-07-01",0.5109,0.5192,0.5109,0.5192,10400.0],["1976-07-02",0.5192,0.5192,0.5081,0.5164,14400.0],["1976-07-06",0.5192,0.5275,0.5192,0.5275,17600.0],["1976-07-07",0.5275,0.5302,0.5164,0.5302,12000.0],["1976-07-08",0.5302,0.5302,0.5247,0.5302,8800.0],["1976-07-09",0.5302,0.533,0.5302,0.5302,11200.0],["1976-07-12",0.5302,0.5302,0.5247,0.5302,6400.0],["1976-07-13",0.5302,0.5357,0.5247,0.5302,14400.0],["1976-07-14",0.5302,0.533,0.5275,0.5302,10400.0],["1976-07-15",0.5302,0.5357,0.5247,0.5302,12000.0],["1976-07-16",0.5302,0.5468,0.5302,0.5468,6400.0],["1976-07-19",0.5468,0.5468,0.5413,0.5468,7200.0],["1976-07-20",0.5413,0.5413,0.5136,0.5136,27200.0],["1976-07-21",0.5164,0.5192,0.5164,0.5164,5600.0],["1976-07-22",0.5192,0.5247,0.5192,0.5192,8800.0],["1976-07-23",0.5192,0.5247,0.5192,0.5247,5600.0],["1976-07-26",0.5247,0.5302,0.5247,0.5302,4000.0],["1976-07-27",0.5302,0.5302,0.5247,0.5247,1600.0],["1976-07-28",0.5247,0.5302,0.5192,0.5247,12000.0],["1976-07-29",0.5247,0.5247,0.5192,0.5247,11200.0],["1976-07-30",0.5247,0.5302,0.5164,0.5219,11200.0],["1976-08-02",0.5247,0.5385,0.5247,0.5385,14400.0],["1976-08-03",0.5385,0.5468,0.5385,0.5468,11200.0],["1976-08-04",0.5468,0.5495,0.5385,0.5385,9600.0],["1976-08-05",0.5385,0.544,0.5357,0.5385,6400.0],["1976-08-06",0.544,0.5468,0.544,0.5468,4800.0],["1976-08-09",0.5468,0.5495,0.544,0.544,8800.0],["1976-08-10",0.5468,0.5523,0.5468,0.5523,11200.0],["1976-08-11",0.5523,0.5716,0.5523,0.5634,24000.0],["1976-08-12",0.5634,0.5634,0.5413,0.5413,18400.0],["1976-08-13",0.5413,0.5468,0.5302,0.5385,21600.0],["1976-08-16",0.544,0.5523,0.544,0.5523,28800.0],["1976-08-17",0.5523,0.5578,0.5468,0.5468,16800.0],["1976-08-18",0.5468,0.5523,0.5413,0.5523,8800.0],["1976-08-19",0.5495,0.5495,0.5468,0.5468,12800.0],["1976-08-20",0.5468,0.5468,0.5468,0.5468,15200.0],["1976-08-23",0.5468,0.5468,0.5302,0.5302,10400.0],["1976-08-24",0.5302,0.5357,0.5302,0.5302,7200.0],["1976-08-25",0.5275,0.5275,0.5219,0.5275,5600.0],["1976-08-26",0.5275,0.5275,0.5164,0.5164,4800.0],["1976-08-27",0.5164,0.5164,0.5164,0.5164,0.0],["1976-08-30",0.5164,0.5247,0.5109,0.5247,12800.0],["1976-08-31",0.5219,0.5219,0.5109,0.5219,28000.0],["1976-09-01",0.5219,0.5275,0.5192,0.5275,8800.0],["1976-09-02",0.5275,0.5357,0.5275,0.533,19200.0],["1976-09-03",0.533,0.533,0.5247,0.5275,12000.0],["1976-09-07",0.533,0.5357,0.533,0.5357,4000.0],["1976-09-08",0.5357,0.5357,0.5302,0.5302,6400.0],["1976-09-09",0.5357,0.5357,0.5357,0.5357,9600.0],["1976-09-10",0.5357,0.5385,0.5302,0.5302,8000.0],["1976-09-13",0.5357,0.5413,0.5357,0.5357,13600.0],["1976-09-14",0.5357,0.5385,0.5357,0.5385,8800.0],["1976-09-15",0.5385,0.5385,0.5357,0.5385,3200.0],["1976-09-16",0.5385,0.5413,0.533,0.5357,8000.0],["1976-09-17",0.5357,0.5413,0.5302,0.5413,11200.0],["1976-09-20",0.5357,0.5357,0.5275,0.5275,14400.0],["1976-09-21",0.5275,0.5302,0.5247,0.5302,8000.0],["1976-09-22",0.5357,0.5468,0.5357,0.544,16000.0],["1976-09-23",0.5385,0.5385,0.5357,0.5357,2400.0],["1976-09-24",0.5357,0.544,0.5357,0.544,4800.0],["1976-09-27",0.5357,0.5357,0.5302,0.5302,5600.0],["1976-09-28",0.5275,0.5275,0.5192,0.5219,9600.0],["1976-09-29",0.5247,0.5357,0.5247,0.5357,5600.0],["1976-09-30",0.5357,0.5385,0.5302,0.5385,8000.0],["1976-10-01",0.533,0.533,0.5275,0.5275,13600.0],["1976-10-04",0.5357,0.5413,0.5357,0.5413,28800.0],["1976-10-05",0.5413,0.5468,0.5302,0.5357,14400.0],["1976-10-06",0.5357,0.5357,0.5192,0.5192,9600.0],["1976-10-07",0.5219,0.5523,0.5219,0.5468,43200.0],["1976-10-08",0.5468,0.5468,0.5468,0.5468,0.0],["1976-10-11",0.5468,0.5468,0.5468,0.5468,0.0],["1976-10-12",0.6269,0.6628,0.6269,0.6269,192800.0],["1976-10-13",0.6269,0.6352,0.6103,0.6103,83200.0],["1976-10-14",0.6103,0.6103,0.5854,0.5854,96000.0],["1976-10-15",0.5882,0.6352,0.5882,0.6352,92000.0],["1976-10-18",0.6352,0.6407,0.6269,0.6352,80000.0],["1976-10-19",0.6352,0.6352,0.6131,0.6241,31200.0],["1976-10-20",0.6241,0.6407,0.6131,0.6324,36000.0],["1976-10-21",0.6352,0.6407,0.6352,0.6407,20800.0],["1976-10-22",0.6352,0.6352,0.6158,0.6241,25600.0],["1976-10-25",0.6241,0.6296,0.6186,0.6186,15200.0],["1976-10-26",0.6213,0.6213,0.6213,0.6213,4800.0],["1976-10-27",0.649,0.6683,0.649,0.66,127200.0],["1976-10-28",0.66,0.6683,0.6572,0.66,72800.0],["1976-10-29",0.66,0.6683,0.6572,0.6655,31200.0],["1976-11-01",0.6572,0.6572,0.6462,0.6462,32800.0],["1976-11-03",0.6462,0.6517,0.6407,0.6517,24000.0],["1976-11-04",0.6517,0.6655,0.6462,0.6462,27200.0],["1976-11-05",0.6462,0.6517,0.6407,0.6517,17600.0],["1976-11-08",0.6462,0.6462,0.6407,0.6407,4800.0],["1976-11-09",0.6407,0.6407,0.6241,0.6241,25600.0],["1976-11-10",0.6241,0.6296,0.6186,0.6241,26400.0],["1976-11-11",0.6241,0.6352,0.6241,0.6352,20800.0],["1976-11-12",0.6352,0.6352,0.6296,0.6324,12000.0],["1976-11-15",0.6324,0.6352,0.6269,0.6269,8000.0],["1976-11-16",0.6269,0.6324,0.6213,0.6213,5600.0],["1976-11-17",0.6213,0.6241,0.6131,0.6241,72800.0],["1976-11-18",0.6241,0.6296,0.6241,0.6296,10400.0],["1976-11-19",0.6296,0.6379,0.6296,0.6352,22400.0],["1976-11-22",0.6379,0.6462,0.6379,0.6379,6400.0],["1976-11-23",0.6379,0.6407,0.6324,0.6324,5600.0],["1976-11-24",0.6296,0.6296,0.6241,0.6241,28800.0],["1976-11-26",0.6241,0.6296,0.6186,0.6186,44000.0],["1976-11-29",0.6186,0.6186,0.6131,0.6131,32000.0],["1976-11-30",0.6075,0.6075,0.602,0.602,25600.0],["1976-12-01",0.6103,0.6186,0.6103,0.6186,8000.0],["1976-12-02",0.6241,0.6352,0.6241,0.6352,15200.0],["1976-12-03",0.6407,0.6407,0.6407,0.6407,4800.0],["1976-12-06",0.6407,0.6407,0.6296,0.6296,7200.0],["1976-12-07",0.6296,0.6352,0.6131,0.6131,24000.0],["1976-12-08",0.6186,0.6186,0.6186,0.6186,800.0],["1976-12-09",0.6241,0.6324,0.6241,0.6324,5600.0],["1976-12-10",0.6296,0.6296,0.6213,0.6241,15200.0],["1976-12-13",0.6241,0.6296,0.6213,0.6296,11200.0],["1976-12-14",0.6296,0.6324,0.6269,0.6324,8000.0],["1976-12-15",0.6352,0.6379,0.6352,0.6352,12800.0],["1976-12-16",0.6352,0.6462,0.6324,0.6462,22400.0],["1976-12-17",0.6517,0.6545,0.6517,0.6517,12800.0],["1976-12-20",0.6572,0.6572,0.6572,0.6572,10400.0],["1976-12-21",0.6572,0.6793,0.6572,0.6793,44800.0],["1976-12-22",0.6793,0.6904,0.6793,0.6793,16000.0],["1976-12-23",0.6766,0.6766,0.6655,0.6738,66400.0],["1976-12-27",0.6683,0.6683,0.6407,0.6517,83200.0],["1976-12-28",0.6517,0.6683,0.649,0.6683,71200.0],["1976-12-29",0.6628,0.6628,0.6572,0.6572,26400.0],["1976-12-30",0.6572,0.6628,0.6572,0.6628,12000.0],["1976-12-31",0.6628,0.6793,0.6628,0.6793,12000.0],["1977-01-03",0.6793,0.6821,0.6628,0.6738,39200.0],["1977-01-04",0.6738,0.6793,0.6683,0.6738,17600.0],["1977-01-05",0.6628,0.6628,0.649,0.6572,127200.0],["1977-01-06",0.6572,0.6683,0.6572,0.6572,50400.0],["1977-01-07",0.66,0.6683,0.66,0.6628,42400.0],["1977-01-10",0.6683,0.6738,0.6683,0.6738,17600.0],["1977-01-11",0.6738,0.6766,0.6738,0.6738,39200.0],["1977-01-12",0.6738,0.6766,0.6738,0.6738,43200.0],["1977-01-13",0.6711,0.6711,0.6711,0.6711,3200.0],["1977-01-14",0.6711,0.6738,0.6683,0.6738,29600.0],["1977-01-17",0.6738,0.6738,0.6738,0.6738,10400.0],["1977-01-18",0.6793,0.6876,0.6793,0.6849,68000.0],["1977-01-19",0.6849,0.6849,0.6738,0.6738,25600.0],["1977-01-20",0.6683,0.6683,0.6572,0.6572,62400.0],["1977-01-21",0.6572,0.6628,0.649,0.6628,73600.0],["1977-01-24",0.6683,0.6738,0.6683,0.6738,57600.0],["1977-01-25",0.6793,0.6793,0.6793,0.6793,9600.0],["1977-01-26",0.6849,0.6849,0.6849,0.6849,24800.0],["1977-01-27",0.6849,0.6849,0.6849,0.6849,14400.0],["1977-01-28",0.6793,0.6793,0.6738,0.6738,22400.0],["1977-01-31",0.6738,0.6738,0.6738,0.6738,25600.0],["1977-02-01",0.6738,0.6849,0.6738,0.6849,78400.0],["1977-02-02",0.6849,0.6959,0.6849,0.6931,30400.0],["1977-02-03",0.6959,0.7014,0.6959,0.7014,28800.0],["1977-02-04",0.7014,0.7014,0.6959,0.6987,39200.0],["1977-02-07",0.6959,0.6959,0.6931,0.6959,7200.0],["1977-02-08",0.6959,0.7429,0.6959,0.7318,189600.0],["1977-02-09",0.7318,0.7429,0.7318,0.7346,79200.0],["1977-02-10",0.7346,0.7456,0.7346,0.7429,32800.0],["1977-02-11",0.7429,0.7429,0.7346,0.7346,125600.0],["1977-02-14",0.7346,0.7401,0.7346,0.7346,64800.0],["1977-02-15",0.7346,0.7346,0.7263,0.7263,68000.0],["1977-02-16",0.7235,0.7235,0.718,0.718,68800.0],["1977-02-17",0.718,0.7318,0.718,0.729,55200.0],["1977-02-18",0.729,0.7401,0.7263,0.7401,51200.0],["1977-02-22",0.7401,0.7456,0.7401,0.7401,18400.0],["1977-02-23",0.7401,0.7401,0.7373,0.7373,8000.0],["1977-02-24",0.7373,0.7401,0.7346,0.7373,13600.0],["1977-02-25",0.7373,0.7373,0.7346,0.7346,21600.0],["1977-02-28",0.7346,0.7373,0.7346,0.7373,10400.0],["1977-03-01",0.7373,0.7401,0.7346,0.7346,48000.0],["1977-03-02",0.7373,0.7401,0.7373,0.7401,20000.0],["1977-03-03",0.7429,0.7484,0.7429,0.7456,7200.0],["1977-03-04",0.7401,0.7401,0.7373,0.7401,15200.0],["1977-03-07",0.7401,0.7401,0.7318,0.7318,40800.0],["1977-03-08",0.7346,0.7401,0.7346,0.7346,15200.0],["1977-03-09",0.7346,0.7346,0.7318,0.7318,27200.0],["1977-03-10",0.7318,0.7401,0.7318,0.7346,13600.0],["1977-03-11",0.7373,0.7401,0.7373,0.7401,8000.0],["1977-03-14",0.7401,0.7401,0.7373,0.7401,27200.0],["1977-03-15",0.7401,0.7456,0.7401,0.7429,20000.0],["1977-03-16",0.7429,0.7456,0.7429,0.7429,16000.0],["1977-03-17",0.7429,0.7429,0.7401,0.7429,9600.0],["1977-03-18",0.7429,0.7429,0.7429,0.7429,20000.0],["1977-03-21",0.7373,0.7373,0.729,0.729,32800.0],["1977-03-22",0.729,0.7373,0.7208,0.7208,20000.0],["1977-03-23",0.7208,0.729,0.718,0.7235,18400.0],["1977-03-24",0.7235,0.7346,0.7235,0.7346,20000.0],["1977-03-25",0.7346,0.7346,0.729,0.7346,9600.0],["1977-03-28",0.729,0.729,0.729,0.729,12800.0],["1977-03-29",0.7263,0.7263,0.7235,0.7263,42400.0],["1977-03-30",0.7263,0.7263,0.7208,0.7263,20000.0],["1977-03-31",0.7263,0.7263,0.718,0.7235,18400.0],["1977-04-01",0.7235,0.7263,0.7152,0.7263,36800.0],["1977-04-04",0.7263,0.7346,0.7235,0.7263,33600.0],["1977-04-05",0.7263,0.729,0.7235,0.729,21600.0],["1977-04-06",0.7263,0.7263,0.7235,0.7263,18400.0],["1977-04-07",0.729,0.7346,0.729,0.7346,8000.0],["1977-04-11",0.7346,0.7373,0.7235,0.7235,24000.0],["1977-04-12",0.7263,0.729,0.7263,0.729,12000.0],["1977-04-13",0.729,0.729,0.7263,0.729,9600.0],["1977-04-14",0.729,0.729,0.7263,0.729,9600.0],["1977-04-15",0.729,0.729,0.7152,0.7235,30400.0],["1977-04-18",0.7235,0.7235,0.718,0.7235,9600.0],["1977-04-19",0.7235,0.7263,0.718,0.7263,8800.0],["1977-04-20",0.7263,0.7346,0.7263,0.7346,14400.0],["1977-04-21",0.7318,0.7318,0.729,0.7318,4000.0],["1977-04-22",0.7318,0.7318,0.729,0.7318,4000.0],["1977-04-25",0.7263,0.7263,0.718,0.718,10400.0],["1977-04-26",0.718,0.718,0.7014,0.7014,23200.0],["1977-04-27",0.707,0.7152,0.707,0.7125,13600.0],["1977-04-28",0.7125,0.7152,0.7097,0.7125,17600.0],["1977-04-29",0.7125,0.7125,0.7042,0.707,8000.0],["1977-05-02",0.707,0.718,0.7042,0.7152,26400.0],["1977-05-03",0.7152,0.7208,0.7097,0.718,12800.0],["1977-05-04",0.718,0.7235,0.718,0.7235,8000.0],["1977-05-05",0.729,0.7346,0.729,0.7346,20000.0],["1977-05-06",0.729,0.729,0.729,0.729,3200.0],["1977-05-09",0.7346,0.7346,0.7346,0.7346,22400.0],["1977-05-10",0.729,0.729,0.7208,0.7208,7200.0],["1977-05-11",0.718,0.718,0.7042,0.707,28800.0],["1977-05-12",0.707,0.707,0.707,0.707,6400.0],["1977-05-13",0.707,0.718,0.707,0.718,24000.0],["1977-05-16",0.718,0.7208,0.7125,0.7208,20000.0],["1977-05-17",0.7208,0.7235,0.718,0.718,8000.0],["1977-05-18",0.7125,0.7125,0.7125,0.7125,18400.0],["1977-05-19",0.7125,0.7125,0.649,0.6517,77600.0],["1977-05-20",0.6572,0.6683,0.6572,0.6628,137600.0],["1977-05-23",0.6517,0.6517,0.6517,0.6517,4800.0],["1977-05-24",0.6517,0.6572,0.6517,0.6517,26400.0],["1977-05-25",0.6545,0.66,0.6545,0.6545,24800.0],["1977-05-26",0.6572,0.6572,0.6572,0.6572,8800.0],["1977-05-27",0.6572,0.6572,0.6545,0.6545,40800.0],["1977-05-31",0.6545,0.6545,0.6517,0.6517,27200.0],["1977-06-01",0.6517,0.6517,0.6462,0.6517,18400.0],["1977-06-02",0.6545,0.6545,0.6545,0.6545,1600.0],["1977-06-03",0.6572,0.6655,0.6572,0.6572,62400.0],["1977-06-06",0.6572,0.66,0.649,0.649,97600.0],["1977-06-07",0.6545,0.6545,0.6545,0.6545,12800.0],["1977-06-08",0.6545,0.6545,0.6434,0.6434,142400.0],["1977-06-09",0.6434,0.6517,0.6407,0.6517,36000.0],["1977-06-10",0.6213,0.6213,0.5993,0.6186,446400.0],["1977-06-13",0.6186,0.6296,0.6186,0.6296,94400.0],["1977-06-14",0.6296,0.6352,0.6269,0.6269,90400.0],["1977-06-15",0.6296,0.6379,0.6296,0.6296,332000.0],["1977-06-16",0.6324,0.649,0.6324,0.6407,140800.0],["1977-06-17",0.6462,0.6517,0.6462,0.6517,50400.0],["1977-06-20",0.6517,0.6517,0.6517,0.6517,35200.0],["1977-06-21",0.6517,0.6572,0.6517,0.6572,239200.0],["1977-06-22",0.6572,0.6572,0.6517,0.6517,61600.0],["1977-06-23",0.6545,0.6628,0.6545,0.6628,78400.0],["1977-06-24",0.6628,0.6628,0.6545,0.6628,16000.0],["1977-06-27",0.649,0.649,0.6434,0.6462,59200.0],["1977-06-28",0.6462,0.6462,0.6407,0.6407,28000.0],["1977-06-29",0.6379,0.6379,0.6379,0.6379,8000.0],["1977-06-30",0.6379,0.6517,0.6352,0.6517,82400.0],["1977-07-01",0.6517,0.6517,0.6462,0.6517,8800.0],["1977-07-05",0.6517,0.6517,0.6517,0.6517,23200.0],["1977-07-06",0.6517,0.6517,0.6462,0.6517,13600.0],["1977-07-07",0.6517,0.6517,0.6462,0.6517,22400.0],["1977-07-08",0.6517,0.6517,0.649,0.6517,16800.0],["1977-07-11",0.6517,0.6517,0.6462,0.6462,12800.0],["1977-07-12",0.649,0.6517,0.649,0.6517,10400.0],["1977-07-13",0.6517,0.6545,0.6517,0.6517,28800.0],["1977-07-15",0.6572,0.6683,0.6572,0.66,36800.0],["1977-07-18",0.66,0.6628,0.66,0.6628,14400.0],["1977-07-19",0.6628,0.6738,0.6628,0.6738,28800.0],["1977-07-20",0.6738,0.6766,0.6711,0.6766,16800.0],["1977-07-21",0.6738,0.6738,0.6738,0.6738,6400.0],["1977-07-22",0.6738,0.6766,0.6711,0.6738,19200.0],["1977-07-25",0.6738,0.6738,0.6683,0.6738,6400.0],["1977-07-26",0.6738,0.6766,0.6711,0.6766,48800.0],["1977-07-27",0.6738,0.6738,0.6628,0.6683,24800.0],["1977-07-28",0.6683,0.6683,0.6628,0.6683,4800.0],["1977-07-29",0.6655,0.6655,0.6628,0.6655,8800.0],["1977-08-01",0.6655,0.6683,0.6572,0.6683,29600.0],["1977-08-02",0.6683,0.6683,0.6655,0.6655,14400.0],["1977-08-03",0.6655,0.6683,0.6628,0.6683,8000.0],["1977-08-04",0.6683,0.6711,0.6628,0.6711,32800.0],["1977-08-05",0.6711,0.6711,0.6655,0.6711,4000.0],["1977-08-08",0.6683,0.6683,0.6628,0.6683,8800.0],["1977-08-09",0.6683,0.6711,0.6655,0.6655,16000.0],["1977-08-10",0.6655,0.6711,0.6655,0.6655,17600.0],["1977-08-11",0.6655,0.6683,0.6655,0.6683,8800.0],["1977-08-12",0.6683,0.6683,0.6655,0.6683,52800.0],["1977-08-15",0.6683,0.6738,0.6655,0.6738,9600.0],["1977-08-16",0.6738,0.6738,0.6738,0.6738,1600.0],["1977-08-17",0.6711,0.6711,0.6655,0.6711,16000.0],["1977-08-18",0.6711,0.6738,0.6655,0.6738,12000.0],["1977-08-19",0.6738,0.6738,0.6683,0.6738,7200.0],["1977-08-22",0.6738,0.6793,0.6738,0.6793,4800.0],["1977-08-23",0.6793,0.6793,0.6683,0.6738,44000.0],["1977-08-24",0.6711,0.6711,0.6655,0.6655,19200.0],["1977-08-25",0.6655,0.6683,0.6628,0.6655,37600.0],["1977-08-26",0.6655,0.6766,0.6655,0.6766,23200.0],["1977-08-29",0.6766,0.6793,0.6766,0.6766,3200.0],["1977-08-30",0.6766,0.6766,0.6738,0.6738,15200.0],["1977-08-31",0.6738,0.6738,0.6683,0.6738,16800.0],["1977-09-01",0.6738,0.6766,0.6711,0.6711,8000.0],["1977-09-02",0.6711,0.6766,0.6711,0.6711,8000.0],["1977-09-06",0.6711,0.6738,0.6683,0.6738,4000.0],["1977-09-07",0.6738,0.6766,0.6655,0.6766,21600.0],["1977-09-08",0.6766,0.6766,0.6738,0.6738,11200.0],["1977-09-09",0.6738,0.6766,0.6711,0.6711,7200.0],["1977-09-12",0.6711,0.6711,0.6711,0.6711,0.0],["1977-09-13",0.6683,0.6683,0.6683,0.6683,1600.0],["1977-09-14",0.6683,0.6683,0.6683,0.6683,2400.0],["1977-09-15",0.6738,0.6793,0.6738,0.6793,14400.0],["1977-09-16",0.6793,0.6821,0.6766,0.6821,2400.0],["1977-09-19",0.6766,0.6766,0.6738,0.6738,6400.0],["1977-09-20",0.6738,0.6793,0.6738,0.6793,18400.0],["1977-09-21",0.6793,0.6821,0.6793,0.6821,20800.0],["1977-09-22",0.6793,0.6793,0.6738,0.6793,8800.0],["1977-09-23",0.6821,0.6904,0.6821,0.6904,19200.0],["1977-09-26",0.6904,0.6904,0.6849,0.6849,5600.0],["1977-09-27",0.6793,0.6793,0.6738,0.6793,7200.0],["1977-09-28",0.6821,0.6821,0.6821,0.6821,8000.0],["1977-09-29",0.6821,0.6959,0.6766,0.6959,21600.0],["1977-09-30",0.6959,0.707,0.6959,0.707,22400.0],["1977-10-03",0.707,0.718,0.707,0.7152,21600.0],["1977-10-04",0.7125,0.7125,0.7125,0.7125,40000.0],["1977-10-05",0.7125,0.718,0.7125,0.718,16000.0],["1977-10-06",0.7208,0.729,0.7208,0.729,15200.0],["1977-10-07",0.7346,0.7373,0.7346,0.7373,38400.0],["1977-10-10",0.7373,0.7373,0.7373,0.7373,4000.0],["1977-10-11",0.7346,0.7346,0.7318,0.7318,4800.0],["1977-10-12",0.7318,0.7318,0.7235,0.7235,64800.0],["1977-10-13",0.7208,0.7208,0.6904,0.6904,34400.0],["1977-10-14",0.6904,0.6904,0.6904,0.6904,800.0],["1977-10-17",0.6904,0.6904,0.6821,0.6876,7200.0],["1977-10-18",0.6904,0.6959,0.6904,0.6904,6400.0],["1977-10-19",0.6904,0.6959,0.6738,0.6738,24000.0],["1977-10-20",0.6793,0.6793,0.6793,0.6793,4800.0],["1977-10-21",0.6738,0.6738,0.6738,0.6738,2400.0],["1977-10-24",0.6738,0.6904,0.6711,0.6904,11200.0],["1977-10-25",0.6904,0.6904,0.6904,0.6904,3200.0],["1977-10-26",0.6959,0.7014,0.6959,0.7014,20000.0],["1977-10-27",0.7014,0.7014,0.6931,0.7014,18400.0],["1977-10-28",0.7014,0.7014,0.7014,0.7014,1600.0],["1977-10-31",0.7014,0.7014,0.6959,0.6959,4800.0],["1977-11-01",0.6959,0.7014,0.6959,0.6959,18400.0],["1977-11-02",0.6959,0.6987,0.6959,0.6959,11200.0],["1977-11-03",0.6904,0.6904,0.6849,0.6904,8000.0],["1977-11-04",0.6876,0.6876,0.6766,0.6793,13600.0],["1977-11-07",0.6793,0.6793,0.6766,0.6766,5600.0],["1977-11-08",0.6821,0.6821,0.6821,0.6821,1600.0],["1977-11-09",0.6849,0.6904,0.6849,0.6904,5600.0],["1977-11-10",0.6931,0.7014,0.6931,0.6959,7200.0],["1977-11-11",0.7014,0.7235,0.7014,0.7152,24800.0],["1977-11-14",0.7152,0.7263,0.7097,0.7152,24800.0],["1977-11-15",0.7152,0.718,0.7125,0.7125,8000.0],["1977-11-16",0.718,0.7235,0.718,0.7235,33600.0],["1977-11-17",0.7235,0.7235,0.7208,0.7208,3200.0],["1977-11-18",0.7208,0.7208,0.7152,0.7208,8000.0],["1977-11-21",0.718,0.718,0.707,0.707,10400.0],["1977-11-22",0.7152,0.7208,0.7152,0.7208,23200.0],["1977-11-23",0.729,0.7429,0.729,0.7373,51200.0],["1977-11-25",0.7373,0.7373,0.7373,0.7373,7200.0],["1977-11-28",0.7373,0.7429,0.7346,0.7401,42400.0],["1977-11-29",0.7401,0.7401,0.7346,0.7373,8800.0],["1977-11-30",0.7373,0.7401,0.7346,0.7401,27200.0],["1977-12-01",0.7401,0.7429,0.7401,0.7429,6400.0],["1977-12-02",0.7429,0.7456,0.7401,0.7429,26400.0],["1977-12-05",0.7429,0.7456,0.7373,0.7456,17600.0],["1977-12-06",0.7429,0.7429,0.7373,0.7401,8800.0],["1977-12-07",0.7401,0.7401,0.7346,0.7401,6400.0],["1977-12-08",0.7401,0.7511,0.7346,0.7511,50400.0],["1977-12-09",0.7511,0.7622,0.7511,0.7567,20000.0],["1977-12-12",0.7539,0.7539,0.7511,0.7539,4800.0],["1977-12-13",0.7539,0.7567,0.7511,0.7511,6400.0],["1977-12-14",0.7511,0.7511,0.7511,0.7511,3200.0],["1977-12-15",0.7511,0.7511,0.7511,0.7511,0.0],["1977-12-16",0.7511,0.7567,0.7456,0.7456,25600.0],["1977-12-19",0.7401,0.7401,0.7373,0.7373,3200.0],["1977-12-20",0.7429,0.7511,0.7429,0.7429,10400.0],["1977-12-21",0.7429,0.7484,0.7401,0.7401,5600.0],["1977-12-22",0.7401,0.7401,0.7346,0.7346,4800.0],["1977-12-23",0.7346,0.7401,0.7346,0.7346,4800.0],["1977-12-27",0.729,0.729,0.7208,0.7263,71200.0],["1977-12-28",0.7263,0.7373,0.7263,0.7373,12800.0],["1977-12-29",0.7401,0.7401,0.7401,0.7401,3200.0],["1977-12-30",0.7429,0.7456,0.7429,0.7456,8000.0],["1978-01-03",0.7456,0.7484,0.7456,0.7484,27200.0],["1978-01-04",0.7429,0.7429,0.7401,0.7401,32800.0],["1978-01-05",0.7429,0.7511,0.7429,0.7429,4800.0],["1978-01-06",0.7401,0.7401,0.7318,0.7373,18400.0],["1978-01-09",0.7346,0.7346,0.7235,0.7235,116800.0],["1978-01-10",0.7235,0.7235,0.718,0.718,58400.0],["1978-01-11",0.718,0.7235,0.6959,0.6959,12800.0],["1978-01-12",0.6904,0.6904,0.6738,0.6738,80000.0],["1978-01-13",0.6683,0.6683,0.6434,0.6517,23200.0],["1978-01-16",0.6517,0.6517,0.6462,0.6517,17600.0],["1978-01-17",0.6545,0.6572,0.6545,0.6572,2400.0],["1978-01-18",0.6628,0.6738,0.6628,0.6738,44000.0],["1978-01-19",0.6738,0.6793,0.6738,0.6793,12800.0],["1978-01-20",0.6821,0.6849,0.6821,0.6849,12800.0],["1978-01-23",0.6849,0.6904,0.6849,0.6849,8800.0],["1978-01-24",0.6849,0.6931,0.6849,0.6904,8800.0],["1978-01-25",0.6904,0.6959,0.6904,0.6959,21600.0],["1978-01-26",0.6959,0.707,0.6904,0.6904,16800.0],["1978-01-27",0.6849,0.6849,0.6849,0.6849,3200.0],["1978-01-30",0.6849,0.6849,0.6849,0.6849,2400.0],["1978-01-31",0.6849,0.7125,0.6849,0.7125,20800.0],["1978-02-01",0.718,0.7401,0.718,0.7401,154400.0],["1978-02-02",0.7484,0.7732,0.7484,0.7622,102400.0],["1978-02-03",0.7622,0.7649,0.7429,0.7484,24800.0],["1978-02-06",0.7511,0.7594,0.7511,0.7567,10400.0],["1978-02-07",0.7567,0.7649,0.7567,0.7649,7200.0],["1978-02-08",0.7649,0.7677,0.7594,0.7677,12000.0],["1978-02-09",0.7677,0.7732,0.7677,0.7732,87200.0],["1978-02-10",0.7732,0.7732,0.7677,0.7677,6400.0],["1978-02-13",0.7732,0.7732,0.7732,0.7732,3200.0],["1978-02-14",0.7732,0.7732,0.7649,0.7649,61600.0],["1978-02-15",0.7649,0.7649,0.7649,0.7649,0.0],["1978-02-16",0.7649,0.7677,0.7567,0.7677,11200.0],["1978-02-17",0.7677,0.7705,0.7677,0.7705,5600.0],["1978-02-21",0.7705,0.7705,0.7705,0.7705,1600.0],["1978-02-22",0.7732,0.7732,0.7732,0.7732,12800.0],["1978-02-23",0.7732,0.7732,0.7705,0.7732,12000.0],["1978-02-24",0.7732,0.7732,0.7732,0.7732,11200.0],["1978-02-27",0.7732,0.7732,0.7677,0.7677,2400.0],["1978-02-28",0.7677,0.7705,0.7677,0.7705,10400.0],["1978-03-01",0.7705,0.7705,0.7622,0.7705,23200.0],["1978-03-02",0.7705,0.7705,0.7705,0.7705,0.0],["1978-03-03",0.7677,0.7677,0.7649,0.7677,4000.0],["1978-03-06",0.7732,0.7732,0.7567,0.7732,23600.0],["1978-03-07",0.7732,0.7898,0.7732,0.7898,13600.0],["1978-03-08",0.7953,0.8064,0.7953,0.8064,12400.0],["1978-03-09",0.8064,0.8174,0.8008,0.8119,91600.0],["1978-03-10",0.8119,0.8119,0.8064,0.8064,8800.0],["1978-03-13",0.8064,0.8119,0.8008,0.8119,6800.0],["1978-03-14",0.8119,0.8229,0.8119,0.8229,7200.0],["1978-03-15",0.8229,0.8229,0.8229,0.8229,6000.0],["1978-03-16",0.8174,0.8174,0.8174,0.8174,12800.0],["1978-03-17",0.8174,0.8285,0.8174,0.8285,20000.0],["1978-03-20",0.8285,0.845,0.8174,0.834,22400.0],["1978-03-21",0.834,0.8616,0.8285,0.8285,17600.0],["1978-03-22",0.8285,0.8395,0.8174,0.8174,7600.0],["1978-03-23",0.8285,0.845,0.8285,0.8395,4000.0],["1978-03-27",0.8395,0.8506,0.8395,0.8395,28400.0],["1978-03-28",0.8395,0.8395,0.8285,0.8285,31200.0],["1978-03-29",0.8395,0.845,0.8395,0.845,4800.0],["1978-03-30",0.845,0.845,0.8395,0.8395,37200.0],["1978-03-31",0.8395,0.8395,0.8395,0.8395,20400.0],["1978-04-03",0.8395,0.845,0.8395,0.8395,10800.0],["1978-04-04",0.8395,0.8506,0.834,0.834,18000.0],["1978-04-05",0.8395,0.8395,0.8395,0.8395,10400.0],["1978-04-06",0.8506,0.8837,0.8506,0.8837,10000.0],["1978-04-07",0.8837,0.8837,0.8616,0.8726,4400.0],["1978-04-10",0.8726,0.8726,0.8506,0.8506,29200.0],["1978-04-11",0.8506,0.8782,0.8506,0.8671,7200.0],["1978-04-12",0.8616,0.8616,0.845,0.845,11600.0],["1978-04-13",0.845,0.8671,0.845,0.8561,4800.0],["1978-04-14",0.8561,0.8671,0.8561,0.8616,106400.0],["1978-04-17",0.8616,0.8837,0.8616,0.8671,34400.0],["1978-04-18",0.8561,0.8561,0.845,0.845,58000.0],["1978-04-19",0.845,0.8561,0.845,0.8561,6000.0],["1978-04-20",0.8616,0.8616,0.8616,0.8616,16400.0],["1978-04-21",0.8616,0.8837,0.8616,0.8837,23200.0],["1978-04-24",0.8837,0.9058,0.8726,0.9058,22000.0],["1978-04-25",0.9058,0.9224,0.8947,0.9168,36000.0],["1978-04-26",0.9113,0.9113,0.8892,0.9003,61600.0],["1978-04-27",0.9003,0.9003,0.8837,0.8892,19200.0],["1978-04-28",0.8892,0.8947,0.8782,0.8837,27200.0],["1978-05-01",0.8837,0.9058,0.8837,0.9058,17200.0],["1978-05-02",0.9058,0.9058,0.8892,0.8947,12800.0],["1978-05-03",0.8947,0.9279,0.8947,0.8947,60800.0],["1978-05-04",0.8947,0.8947,0.8892,0.8947,14800.0],["1978-05-05",0.8947,0.9058,0.8892,0.9003,6000.0],["1978-05-08",0.9003,0.9058,0.8947,0.8947,3200.0],["1978-05-09",0.8947,0.9003,0.8892,0.8892,3200.0],["1978-05-10",0.8892,0.8947,0.8892,0.8892,8800.0],["1978-05-11",0.8892,0.8947,0.8892,0.8947,8000.0],["1978-05-12",0.8947,0.8947,0.8892,0.8947,14400.0],["1978-05-15",0.8947,0.8947,0.8892,0.8892,8400.0],["1978-05-16",0.8892,0.8947,0.8892,0.8892,7200.0],["1978-05-17",0.8892,0.8947,0.8892,0.8892,6000.0],["1978-05-18",0.8892,0.9003,0.8671,0.8782,14800.0],["1978-05-19",0.8782,0.8837,0.8671,0.8671,39600.0],["1978-05-22",0.8671,0.8782,0.8506,0.8506,8400.0],["1978-05-23",0.8395,0.8395,0.8285,0.834,4800.0],["1978-05-24",0.8229,0.8229,0.8064,0.8064,10800.0],["1978-05-25",0.8174,0.834,0.8174,0.834,10400.0],["1978-05-26",0.8395,0.8671,0.8395,0.8671,10400.0],["1978-05-30",0.8616,0.8616,0.8506,0.8506,4800.0],["1978-05-31",0.8616,0.8616,0.8616,0.8616,400.0],["1978-06-01",0.8506,0.8506,0.8395,0.845,14400.0],["1978-06-02",0.845,0.8561,0.845,0.8561,32000.0],["1978-06-05",0.8561,0.8561,0.8561,0.8561,800.0],["1978-06-06",0.8561,0.9003,0.8506,0.8837,27600.0],["1978-06-07",0.8837,0.961,0.8837,0.9334,25600.0],["1978-06-08",0.9334,0.9444,0.9279,0.9334,17600.0],["1978-06-09",0.9444,0.9444,0.9444,0.9444,1200.0],["1978-06-12",0.9444,0.9555,0.9444,0.95,29200.0],["1978-06-13",0.95,0.9721,0.95,0.9721,44400.0],["1978-06-14",0.9831,0.9997,0.9831,0.9942,34000.0],["1978-06-15",0.9997,1.0162,0.9997,0.9997,20400.0],["1978-06-16",0.9997,1.0052,0.9942,0.9997,104800.0],["1978-06-19",0.9997,1.0107,0.9997,1.0107,10000.0],["1978-06-20",1.0107,1.0162,0.9997,1.0162,52400.0],["1978-06-21",1.0162,1.0218,1.0052,1.0052,8400.0],["1978-06-22",1.0107,1.0328,1.0107,1.0328,8800.0],["1978-06-23",1.0328,1.0328,1.0107,1.0107,12400.0],["1978-06-26",1.0162,1.0328,1.0162,1.0162,10800.0],["1978-06-27",1.0162,1.0273,0.9997,1.0162,78800.0],["1978-06-28",1.0162,1.0273,1.0162,1.0273,30800.0],["1978-06-29",1.0273,1.0494,1.0273,1.0273,47200.0],["1978-06-30",1.0273,1.0328,1.0273,1.0273,23200.0],["1978-07-03",1.0273,1.0439,1.0273,1.0439,9200.0],["1978-07-05",1.0439,1.0494,1.0383,1.0383,36000.0],["1978-07-06",1.0383,1.0604,1.0218,1.0604,72000.0],["1978-07-07",1.0494,1.0494,1.0218,1.0218,11600.0],["1978-07-10",1.0218,1.0328,1.0218,1.0328,6400.0],["1978-07-11",1.0273,1.0273,1.0162,1.0273,14800.0],["1978-07-12",1.0107,1.0107,0.9776,0.9776,6800.0],["1978-07-13",0.9776,0.9831,0.9665,0.9831,8000.0],["1978-07-14",0.9942,1.0052,0.9942,0.9942,26800.0],["1978-07-17",0.9942,0.9942,0.9942,0.9942,15600.0],["1978-07-18",0.9942,1.0052,0.9886,0.9942,22800.0],["1978-07-19",0.9942,0.9942,0.9831,0.9831,8000.0],["1978-07-20",0.9942,0.9942,0.9942,0.9942,23200.0],["1978-07-21",0.9942,0.9942,0.9721,0.9721,34400.0],["1978-07-24",0.961,0.961,0.95,0.95,34800.0],["1978-07-25",0.95,0.961,0.95,0.961,3600.0],["1978-07-26",0.961,0.961,0.95,0.961,9200.0],["1978-07-27",0.961,0.9721,0.95,0.95,6000.0],["1978-07-28",0.95,0.9555,0.9444,0.9555,5600.0],["1978-07-31",0.9444,0.9444,0.9168,0.9168,18800.0],["1978-08-01",0.9168,0.9279,0.9058,0.9279,14400.0],["1978-08-02",0.9279,0.9279,0.9168,0.9224,3600.0],["1978-08-03",0.9224,0.9279,0.8947,0.8947,8400.0],["1978-08-04",0.8947,0.9003,0.8837,0.8837,13200.0],["1978-08-07",0.8837,0.8837,0.8726,0.8782,12800.0],["1978-08-08",0.8782,0.8837,0.8782,0.8837,24800.0],["1978-08-09",0.8947,0.8947,0.8947,0.8947,3600.0],["1978-08-10",0.8947,0.9058,0.8892,0.9058,11600.0],["1978-08-11",0.9003,0.9003,0.8892,0.8947,10400.0],["1978-08-14",0.8947,0.9113,0.8947,0.9113,12000.0],["1978-08-15",0.9003,0.9003,0.8947,0.8947,7200.0],["1978-08-16",0.8947,0.9003,0.8892,0.8892,8000.0],["1978-08-17",0.9003,0.9224,0.9003,0.9224,5200.0],["1978-08-18",0.9224,0.95,0.9168,0.95,13600.0],["1978-08-21",0.95,0.95,0.9224,0.9389,16800.0],["1978-08-22",0.9389,0.9389,0.9058,0.9058,70800.0],["1978-08-23",0.9058,0.9279,0.9058,0.9279,5200.0],["1978-08-24",0.9279,0.9444,0.9279,0.9444,10000.0],["1978-08-25",0.9279,0.9279,0.9113,0.9168,9200.0],["1978-08-28",0.9279,0.95,0.9279,0.9389,26000.0],["1978-08-29",0.9389,0.961,0.9389,0.961,10000.0],["1978-08-30",0.961,0.9721,0.961,0.9721,38800.0],["1978-08-31",0.9721,0.9886,0.9721,0.9721,6800.0],["1978-09-01",0.9721,0.9831,0.961,0.9721,12800.0],["1978-09-05",0.9721,0.9721,0.961,0.9721,2800.0],["1978-09-06",0.9721,0.9721,0.9721,0.9721,6400.0],["1978-09-07",0.9721,0.9831,0.9721,0.9831,181600.0],["1978-09-08",0.9776,0.9776,0.9721,0.9721,6800.0],["1978-09-11",0.9721,0.9721,0.9721,0.9721,5600.0],["1978-09-12",0.9721,0.9942,0.9721,0.9942,12800.0],["1978-09-13",0.9942,0.9942,0.9831,0.9831,7600.0],["1978-09-14",0.9776,0.9776,0.9776,0.9776,4800.0],["1978-09-15",0.961,0.961,0.9168,0.9168,9600.0],["1978-09-18",0.9168,0.9279,0.9058,0.9058,8800.0],["1978-09-19",0.9058,0.9058,0.9058,0.9058,7600.0],["1978-09-20",0.8947,0.8947,0.8837,0.8837,28000.0],["1978-09-21",0.8837,0.8837,0.8837,0.8837,4000.0],["1978-09-22",0.8837,0.8837,0.8837,0.8837,2800.0],["1978-09-25",0.8837,0.9003,0.8726,0.8892,5200.0],["1978-09-26",0.8892,0.9058,0.8726,0.9058,6000.0],["1978-09-27",0.9058,0.9058,0.9003,0.9003,10000.0],["1978-09-28",0.9003,0.9003,0.9003,0.9003,2400.0],["1978-09-29",0.9003,0.9058,0.9003,0.9058,3200.0],["1978-10-02",0.9058,0.9058,0.8947,0.8947,29200.0],["1978-10-03",0.9058,0.9113,0.9058,0.9113,1600.0],["1978-10-04",0.9058,0.9058,0.8947,0.9058,12400.0],["1978-10-05",0.9058,0.9058,0.8947,0.9058,2000.0],["1978-10-06",0.9058,0.9058,0.9058,0.9058,33200.0],["1978-10-09",0.9058,0.9058,0.8837,0.8837,14400.0],["1978-10-10",0.8561,0.8561,0.8506,0.8506,21600.0],["1978-10-11",0.8506,0.8671,0.8506,0.8506,12400.0],["1978-10-12",0.8561,0.8726,0.8561,0.8616,18000.0],["1978-10-13",0.8671,0.8782,0.8671,0.8782,5200.0],["1978-10-16",0.8837,0.9168,0.8837,0.8892,20400.0],["1978-10-17",0.8837,0.8837,0.8837,0.8837,3200.0],["1978-10-18",0.8782,0.8782,0.8726,0.8782,6400.0],["1978-10-19",0.8837,0.8837,0.8837,0.8837,2800.0],["1978-10-20",0.8726,0.8726,0.8726,0.8726,16800.0],["1978-10-23",0.8726,0.8726,0.8506,0.8506,29200.0],["1978-10-24",0.8506,0.8616,0.845,0.845,5200.0],["1978-10-25",0.845,0.8506,0.8395,0.8506,6400.0],["1978-10-26",0.845,0.845,0.834,0.8395,11200.0],["1978-10-27",0.8395,0.8395,0.8285,0.8285,19600.0],["1978-10-30",0.8174,0.8174,0.7732,0.7898,37600.0],["1978-10-31",0.7898,0.8064,0.7511,0.7511,15200.0],["1978-11-01",0.7511,0.7732,0.7401,0.7732,29600.0],["1978-11-02",0.7732,0.8064,0.7677,0.7788,43200.0],["1978-11-03",0.7898,0.8064,0.7898,0.8064,3600.0],["1978-11-06",0.7953,0.7953,0.7788,0.7898,4400.0],["1978-11-07",0.7732,0.7732,0.7677,0.7677,3600.0],["1978-11-08",0.7622,0.7622,0.7346,0.7511,7200.0],["1978-11-09",0.7511,0.7567,0.7401,0.7567,6400.0],["1978-11-10",0.7567,0.7622,0.7567,0.7622,1600.0],["1978-11-13",0.7622,0.7622,0.7622,0.7622,4000.0],["1978-11-14",0.7622,0.7677,0.7622,0.7622,10400.0],["1978-11-15",0.7732,0.8174,0.7732,0.8174,11200.0],["1978-11-16",0.8174,0.8174,0.8174,0.8174,5200.0],["1978-11-17",0.8119,0.8119,0.8064,0.8064,12000.0],["1978-11-20",0.8119,0.8174,0.8119,0.8119,2400.0],["1978-11-21",0.8229,0.8229,0.8229,0.8229,6000.0],["1978-11-22",0.8229,0.8229,0.8229,0.8229,11600.0],["1978-11-24",0.8229,0.8229,0.8229,0.8229,400.0],["1978-11-27",0.8229,0.8229,0.8174,0.8229,6000.0],["1978-11-28",0.834,0.834,0.834,0.834,5600.0],["1978-11-29",0.834,0.834,0.8174,0.8174,9200.0],["1978-11-30",0.8174,0.8174,0.8174,0.8174,10400.0],["1978-12-01",0.8174,0.8229,0.8064,0.8064,22000.0],["1978-12-04",0.8064,0.8064,0.7953,0.8064,1600.0],["1978-12-05",0.8064,0.8174,0.7953,0.8174,4800.0],["1978-12-06",0.8174,0.8174,0.8174,0.8174,1200.0],["1978-12-07",0.8174,0.8229,0.8174,0.8174,5200.0],["1978-12-08",0.8174,0.8174,0.8119,0.8174,2400.0],["1978-12-11",0.8285,0.8285,0.8285,0.8285,400.0],["1978-12-12",0.8174,0.8174,0.8174,0.8174,116000.0],["1978-12-13",0.8119,0.8119,0.8119,0.8119,3600.0],["1978-12-14",0.8119,0.8174,0.8119,0.8174,1600.0],["1978-12-15",0.8119,0.8119,0.8064,0.8064,16400.0],["1978-12-18",0.7953,0.7953,0.7898,0.7953,2000.0],["1978-12-19",0.7953,0.8008,0.7788,0.7788,4400.0],["1978-12-20",0.7788,0.7788,0.7732,0.7788,5600.0],["1978-12-21",0.7788,0.7953,0.7732,0.7953,7200.0],["1978-12-22",0.7953,0.7953,0.7843,0.7953,2400.0],["1978-12-26",0.7898,0.7898,0.7732,0.7732,5600.0],["1978-12-27",0.7732,0.7788,0.7622,0.7732,74400.0],["1978-12-28",0.7677,0.7677,0.7401,0.7622,27600.0],["1978-12-29",0.7622,0.7788,0.7622,0.7622,5200.0],["1979-01-02",0.7622,0.7677,0.7401,0.7511,7200.0],["1979-01-03",0.7511,0.7622,0.7511,0.7511,6400.0],["1979-01-04",0.7511,0.7677,0.7511,0.7567,6000.0],["1979-01-05",0.7622,0.7622,0.7622,0.7622,400.0],["1979-01-08",0.7677,0.7732,0.7677,0.7677,5200.0],["1979-01-09",0.7677,0.7732,0.7677,0.7677,3600.0],["1979-01-10",0.7732,0.7843,0.7732,0.7843,22800.0],["1979-01-11",0.7843,0.7898,0.7622,0.7622,33200.0],["1979-01-12",0.7511,0.7511,0.7456,0.7456,6400.0],["1979-01-15",0.7456,0.7622,0.7235,0.7235,14000.0],["1979-01-16",0.7235,0.7456,0.7014,0.7456,27600.0],["1979-01-17",0.7788,0.8174,0.7788,0.8119,45200.0],["1979-01-18",0.8119,0.8285,0.8119,0.8229,6800.0],["1979-01-19",0.8174,0.8174,0.8064,0.8174,5200.0],["1979-01-22",0.8064,0.8064,0.8008,0.8008,12000.0],["1979-01-23",0.8008,0.8008,0.8008,0.8008,2000.0],["1979-01-24",0.7953,0.7953,0.7953,0.7953,1200.0],["1979-01-25",0.8174,0.8395,0.8174,0.8395,13600.0],["1979-01-26",0.8395,0.8561,0.8395,0.8506,13600.0],["1979-01-29",0.8506,0.8616,0.8285,0.8395,10800.0],["1979-01-30",0.834,0.834,0.8064,0.834,20800.0],["1979-01-31",0.8285,0.8285,0.8064,0.8119,8000.0],["1979-02-01",0.8119,0.8174,0.7953,0.8174,14000.0],["1979-02-02",0.8174,0.8395,0.8174,0.8285,19600.0],["1979-02-05",0.8285,0.834,0.8285,0.834,1600.0],["1979-02-06",0.8285,0.8285,0.8285,0.8285,2400.0],["1979-02-07",0.834,0.8506,0.834,0.8506,5200.0],["1979-02-08",0.8506,0.8616,0.845,0.845,2800.0],["1979-02-09",0.845,0.845,0.845,0.845,800.0],["1979-02-12",0.8506,0.8561,0.8506,0.8506,2800.0],["1979-02-13",0.8506,0.8616,0.845,0.845,16400.0],["1979-02-14",0.8506,0.8616,0.8506,0.8506,3200.0],["1979-02-15",0.8506,0.8561,0.845,0.845,6000.0],["1979-02-16",0.845,0.8616,0.845,0.845,16000.0],["1979-02-20",0.845,0.845,0.845,0.845,2800.0],["1979-02-21",0.845,0.8561,0.845,0.845,6000.0],["1979-02-22",0.845,0.8506,0.8285,0.8506,34400.0],["1979-02-23",0.8561,0.8616,0.8561,0.8561,20000.0],["1979-02-26",0.8561,0.8561,0.8561,0.8561,400.0],["1979-02-27",0.8506,0.8506,0.8395,0.8395,8000.0],["1979-02-28",0.8395,0.8561,0.8395,0.8395,9600.0],["1979-03-01",0.834,0.834,0.834,0.834,6000.0],["1979-03-02",0.834,0.834,0.8285,0.834,37200.0],["1979-03-05",0.834,0.8395,0.8174,0.8395,13200.0],["1979-03-06",0.8395,0.845,0.834,0.845,4800.0],["1979-03-07",0.845,0.845,0.834,0.845,4000.0],["1979-03-08",0.845,0.8506,0.845,0.845,10800.0],["1979-03-09",0.845,0.8561,0.845,0.845,6400.0],["1979-03-12",0.8506,0.8506,0.8506,0.8506,400.0],["1979-03-13",0.8506,0.8561,0.845,0.845,3600.0],["1979-03-14",0.845,0.845,0.845,0.845,1600.0],["1979-03-15",0.8395,0.8395,0.8395,0.8395,3600.0],["1979-03-16",0.8395,0.8506,0.8395,0.8395,3200.0],["1979-03-19",0.8395,0.8395,0.8395,0.8395,14800.0],["1979-03-20",0.8395,0.8506,0.8395,0.8395,56400.0],["1979-03-21",0.8395,0.8395,0.8285,0.8395,8800.0],["1979-03-22",0.8395,0.8506,0.8229,0.8229,72800.0],["1979-03-23",0.8229,0.8229,0.7953,0.8008,10400.0],["1979-03-26",0.7898,0.7898,0.7677,0.7843,13200.0],["1979-03-27",0.7677,0.7677,0.7456,0.7677,26000.0],["1979-03-28",0.7677,0.7953,0.7677,0.7953,20800.0],["1979-03-29",0.7953,0.7953,0.7732,0.7953,8800.0],["1979-03-30",0.7953,0.7953,0.7843,0.7843,9200.0],["1979-04-02",0.7677,0.7677,0.7622,0.7622,49600.0],["1979-04-03",0.7622,0.7953,0.7622,0.7953,9200.0],["1979-04-04",0.7953,0.7953,0.7843,0.7843,8000.0],["1979-04-05",0.7843,0.8119,0.7843,0.8064,12000.0],["1979-04-06",0.8064,0.8064,0.8008,0.8064,3200.0],["1979-04-09",0.8008,0.8008,0.7898,0.8008,12400.0],["1979-04-10",0.8008,0.8119,0.7953,0.8008,11200.0],["1979-04-11",0.8064,0.8174,0.8064,0.8064,3600.0],["1979-04-12",0.8064,0.8064,0.8064,0.8064,400.0],["1979-04-16",0.8064,0.8174,0.8064,0.8119,31200.0],["1979-04-17",0.8064,0.8064,0.7953,0.8064,6800.0],["1979-04-18",0.8064,0.8064,0.7953,0.8064,3600.0],["1979-04-19",0.8008,0.8008,0.8008,0.8008,1200.0],["1979-04-20",0.8008,0.8064,0.7953,0.8064,6800.0],["1979-04-23",0.8064,0.834,0.8064,0.834,10800.0],["1979-04-24",0.834,0.834,0.8229,0.8229,7200.0],["1979-04-25",0.8229,0.8285,0.8064,0.8119,33600.0],["1979-04-26",0.8174,0.8395,0.8174,0.8285,4400.0],["1979-04-27",0.834,0.845,0.834,0.845,4800.0],["1979-04-30",0.845,0.8506,0.8174,0.8174,17600.0],["1979-05-01",0.8285,0.8561,0.8285,0.8561,7600.0],["1979-05-02",0.8561,0.8561,0.834,0.834,14000.0],["1979-05-03",0.834,0.8506,0.834,0.8506,11200.0],["1979-05-04",0.8506,0.8561,0.8395,0.8561,46000.0],["1979-05-07",0.8506,0.8506,0.8229,0.834,16400.0],["1979-05-08",0.834,0.834,0.8229,0.834,6800.0],["1979-05-09",0.834,0.8395,0.834,0.8395,7200.0],["1979-05-10",0.8395,0.8395,0.8285,0.8285,2800.0],["1979-05-11",0.8285,0.834,0.8229,0.8229,6800.0],["1979-05-14",0.8229,0.834,0.8229,0.834,2400.0],["1979-05-15",0.834,0.8395,0.8285,0.8285,9600.0],["1979-05-16",0.8395,0.8506,0.8395,0.8506,17200.0],["1979-05-17",0.8506,0.8561,0.8506,0.8506,7200.0],["1979-05-18",0.8506,0.8506,0.8395,0.8395,4400.0],["1979-05-21",0.8395,0.8506,0.834,0.8506,9600.0],["1979-05-22",0.8671,0.8837,0.8671,0.8782,14000.0],["1979-05-23",0.8782,0.8837,0.8726,0.8837,800.0],["1979-05-24",0.8837,0.8837,0.8616,0.8616,84800.0],["1979-05-25",0.8616,0.8726,0.8561,0.8726,8000.0],["1979-05-29",0.8726,0.8837,0.8671,0.8837,3600.0],["1979-05-30",0.8782,0.8782,0.8671,0.8782,10400.0],["1979-05-31",0.8782,0.8837,0.8671,0.8726,14800.0],["1979-06-01",0.8726,0.8726,0.8616,0.8671,30400.0],["1979-06-04",0.8671,0.8782,0.8671,0.8671,8000.0],["1979-06-05",0.8782,0.8782,0.8782,0.8782,2000.0],["1979-06-06",0.8671,0.8671,0.8671,0.8671,12800.0],["1979-06-07",0.8671,0.8837,0.8671,0.8837,12400.0],["1979-06-08",0.8782,0.8782,0.8726,0.8726,6800.0],["1979-06-11",0.8726,0.8837,0.8726,0.8837,6000.0],["1979-06-12",0.8837,0.8947,0.8837,0.8837,14400.0],["1979-06-13",0.8837,0.9058,0.8782,0.9058,11600.0],["1979-06-14",0.9058,0.9168,0.8947,0.9168,6000.0],["1979-06-15",0.9168,0.9168,0.9168,0.9168,4000.0],["1979-06-18",0.9168,0.9334,0.9168,0.9168,8800.0],["1979-06-19",0.9168,0.9168,0.9113,0.9113,8800.0],["1979-06-20",0.9113,0.9334,0.9113,0.9334,6400.0],["1979-06-21",0.95,0.9721,0.95,0.95,9600.0],["1979-06-22",0.9555,0.9721,0.9555,0.9721,13200.0],["1979-06-25",0.9721,0.9831,0.9721,0.9776,2400.0],["1979-06-26",0.961,0.961,0.95,0.9555,8400.0],["1979-06-27",0.9555,0.9831,0.9555,0.9831,9600.0],["1979-06-28",0.9831,0.9886,0.9776,0.9776,2800.0],["1979-06-29",0.9776,0.9776,0.961,0.961,5200.0],["1979-07-02",0.961,0.9721,0.95,0.961,20400.0],["1979-07-03",0.961,0.9721,0.95,0.9555,16000.0],["1979-07-05",0.9555,0.9665,0.9555,0.9555,3600.0],["1979-07-06",0.961,0.9721,0.961,0.9721,22400.0],["1979-07-09",0.9721,0.9721,0.961,0.961,4400.0],["1979-07-10",0.961,0.9721,0.961,0.9665,10400.0],["1979-07-11",0.9721,0.9831,0.9721,0.9721,16800.0],["1979-07-12",0.9776,0.9886,0.9776,0.9831,7600.0],["1979-07-13",0.9831,0.9886,0.9831,0.9886,40400.0],["1979-07-16",0.9886,1.0052,0.9886,0.9942,8000.0],["1979-07-17",0.9942,1.0052,0.9942,0.9942,2000.0],["1979-07-18",0.9942,0.9942,0.9886,0.9886,23600.0],["1979-07-19",0.9886,0.9886,0.9886,0.9886,20000.0],["1979-07-20",0.9831,0.9831,0.9831,0.9831,4400.0],["1979-07-23",0.9831,0.9831,0.9776,0.9776,5600.0],["1979-07-24",0.9776,0.9831,0.9776,0.9831,3200.0],["1979-07-25",0.9886,0.9886,0.9886,0.9886,4400.0],["1979-07-26",0.9886,1.0107,0.9886,1.0107,13600.0],["1979-07-27",0.9997,0.9997,0.9997,0.9997,1600.0],["1979-07-30",0.9997,1.0052,0.9942,0.9942,18000.0],["1979-07-31",0.9886,0.9886,0.9886,0.9886,2400.0],["1979-08-01",0.9886,0.9997,0.9886,0.9997,5200.0],["1979-08-02",1.0052,1.0494,1.0052,1.0494,14000.0],["1979-08-03",1.0494,1.0549,1.0273,1.0273,32400.0],["1979-08-06",1.0273,1.0328,1.0052,1.0328,34800.0],["1979-08-07",1.0328,1.0328,1.0328,1.0328,16000.0],["1979-08-08",1.0328,1.0383,1.0162,1.0328,7600.0],["1979-08-09",1.0328,1.0383,1.0328,1.0328,17600.0],["1979-08-10",1.0328,1.0328,1.0218,1.0218,5600.0],["1979-08-13",1.0218,1.0328,1.0162,1.0218,8000.0],["1979-08-14",1.0218,1.0273,1.0218,1.0218,3600.0],["1979-08-15",1.0273,1.0383,1.0273,1.0383,5200.0],["1979-08-16",1.0383,1.0549,1.0383,1.0494,14800.0],["1979-08-17",1.0549,1.0825,1.0549,1.077,26400.0],["1979-08-20",1.077,1.0825,1.0604,1.0604,6400.0],["1979-08-21",1.0549,1.0549,1.0383,1.0439,15200.0],["1979-08-22",1.0439,1.0549,1.0328,1.0439,14400.0],["1979-08-23",1.0439,1.0439,1.0328,1.0439,2400.0],["1979-08-24",1.0439,1.0439,1.0273,1.0439,18000.0],["1979-08-27",1.0328,1.0328,1.0273,1.0273,4000.0],["1979-08-28",1.0383,1.0549,1.0383,1.0439,8800.0],["1979-08-29",1.0439,1.0439,1.0439,1.0439,2000.0],["1979-08-30",1.0328,1.0328,1.0328,1.0328,1600.0],["1979-08-31",1.0328,1.0383,1.0273,1.0383,7200.0],["1979-09-04",1.0383,1.0439,1.0273,1.0439,13600.0],["1979-09-05",1.0439,1.0494,1.0273,1.0328,8400.0],["1979-09-06",1.0328,1.0328,1.0162,1.0162,12800.0],["1979-09-07",1.0162,1.0328,1.0107,1.0107,6800.0],["1979-09-10",1.0107,1.0162,1.0107,1.0107,4800.0],["1979-09-11",1.0107,1.0107,1.0052,1.0052,4800.0],["1979-09-12",1.0052,1.0107,1.0052,1.0052,2800.0],["1979-09-13",1.0052,1.0162,1.0052,1.0107,10800.0],["1979-09-14",1.0052,1.0052,1.0052,1.0052,3600.0],["1979-09-17",1.0052,1.0107,1.0052,1.0052,2400.0],["1979-09-18",1.0052,1.0107,1.0052,1.0052,1600.0],["1979-09-19",1.0052,1.0107,1.0052,1.0052,3200.0],["1979-09-20",1.0052,1.0052,1.0052,1.0052,1200.0],["1979-09-21",1.0107,1.0162,1.0107,1.0162,3600.0],["1979-09-24",1.0162,1.0328,1.0162,1.0162,16400.0],["1979-09-25",1.0052,1.0052,1.0052,1.0052,5200.0],["1979-09-26",1.0052,1.0052,1.0052,1.0052,2000.0],["1979-09-27",1.0052,1.0052,1.0052,1.0052,10000.0],["1979-09-28",1.0052,1.0162,1.0052,1.0052,2400.0],["1979-10-01",1.0052,1.0052,1.0052,1.0052,4400.0],["1979-10-02",1.0052,1.0052,1.0052,1.0052,7600.0],["1979-10-03",1.0052,1.0052,1.0052,1.0052,69200.0],["1979-10-04",1.0052,1.0052,1.0052,1.0052,400.0],["1979-10-05",1.0052,1.0107,1.0052,1.0107,12800.0],["1979-10-08",1.0107,1.0107,1.0052,1.0052,1600.0],["1979-10-09",1.0052,1.0107,1.0052,1.0107,14400.0],["1979-10-10",0.9942,0.9942,0.9886,0.9886,17200.0],["1979-10-11",0.9886,0.9886,0.9776,0.9776,7200.0],["1979-10-12",0.9721,0.9721,0.9555,0.9665,7200.0],["1979-10-15",0.9555,0.9555,0.9224,0.9224,63200.0],["1979-10-16",0.9224,0.9279,0.9168,0.9224,92400.0],["1979-10-17",0.9224,0.9224,0.9113,0.9224,3600.0],["1979-10-18",0.9113,0.9113,0.9058,0.9058,3600.0],["1979-10-19",0.9003,0.9003,0.8837,0.8837,36400.0],["1979-10-22",0.8671,0.8671,0.8616,0.8616,5600.0],["1979-10-23",0.8616,0.8726,0.845,0.845,11600.0],["1979-10-24",0.834,0.834,0.8064,0.8064,9600.0],["1979-10-25",0.8064,0.8174,0.8064,0.8119,18800.0],["1979-10-26",0.8119,0.8119,0.8119,0.8119,1200.0],["1979-10-29",0.8119,0.8174,0.8119,0.8174,10400.0],["1979-10-30",0.8119,0.8119,0.8119,0.8119,4800.0],["1979-10-31",0.8174,0.8229,0.8174,0.8229,4400.0],["1979-11-01",0.834,0.834,0.834,0.834,4400.0],["1979-11-02",0.8395,0.8561,0.8395,0.8561,7200.0],["1979-11-05",0.845,0.845,0.8395,0.8395,21600.0],["1979-11-06",0.834,0.834,0.8285,0.834,7600.0],["1979-11-07",0.8506,0.8561,0.8506,0.8561,3600.0],["1979-11-08",0.8561,0.8561,0.8561,0.8561,1200.0],["1979-11-09",0.8561,0.8561,0.8561,0.8561,3200.0],["1979-11-12",0.8616,0.8671,0.8616,0.8616,5200.0],["1979-11-13",0.8616,0.8726,0.8506,0.8726,15600.0],["1979-11-14",0.8726,0.8726,0.8726,0.8726,1600.0],["1979-11-15",0.8782,0.8837,0.8782,0.8837,2800.0],["1979-11-16",0.8837,0.8837,0.8837,0.8837,1200.0],["1979-11-19",0.8837,0.8892,0.8837,0.8892,4000.0],["1979-11-20",0.8837,0.8837,0.8837,0.8837,3200.0],["1979-11-21",0.8837,0.8837,0.8837,0.8837,8800.0],["1979-11-23",0.8892,0.8947,0.8892,0.8892,3200.0],["1979-11-26",0.8892,0.8947,0.8892,0.8947,9200.0],["1979-11-27",0.9058,0.9058,0.9058,0.9058,2400.0],["1979-11-28",0.9003,0.9003,0.9003,0.9003,2000.0],["1979-11-29",0.9003,0.9003,0.9003,0.9003,400.0],["1979-11-30",0.9003,0.9058,0.9003,0.9058,11600.0],["1979-12-03",0.9058,0.9113,0.8947,0.9003,12800.0],["1979-12-04",0.8947,0.8947,0.8892,0.8892,18800.0],["1979-12-05",0.8892,0.9003,0.8892,0.9003,2400.0],["1979-12-06",0.9003,0.9058,0.8947,0.8947,4800.0],["1979-12-07",0.8892,0.8892,0.8837,0.8837,257200.0],["1979-12-10",0.8837,0.8837,0.8782,0.8782,4800.0],["1979-12-11",0.8837,0.8947,0.8837,0.8947,3200.0],["1979-12-12",0.8837,0.8837,0.8837,0.8837,18000.0],["1979-12-13",0.8837,0.8837,0.8782,0.8782,8400.0],["1979-12-14",0.8782,0.8892,0.8782,0.8782,6400.0],["1979-12-17",0.8782,0.8947,0.8782,0.8782,10400.0],["1979-12-18",0.8782,0.8837,0.8782,0.8782,8800.0],["1979-12-19",0.8782,0.8782,0.8671,0.8671,15600.0],["1979-12-20",0.8782,0.8892,0.8782,0.8782,5600.0],["1979-12-21",0.8782,0.8892,0.8726,0.8782,2400.0],["1979-12-24",0.8782,0.8782,0.8782,0.8782,0.0],["1979-12-26",0.8561,0.8561,0.8395,0.8395,4000.0],["1979-12-27",0.8395,0.8395,0.8285,0.8285,5200.0],["1979-12-28",0.8285,0.8395,0.8285,0.8285,4400.0],["1979-12-31",0.8285,0.834,0.8174,0.8229,4800.0],["1980-01-02",0.8229,0.8395,0.8229,0.8395,15600.0],["1980-01-03",0.8285,0.8285,0.8174,0.8174,7200.0],["1980-01-04",0.8285,0.8395,0.8285,0.834,8800.0],["1980-01-07",0.8229,0.8229,0.7953,0.8008,106800.0],["1980-01-08",0.8008,0.834,0.7953,0.834,32400.0],["1980-01-09",0.834,0.834,0.8174,0.8285,3600.0],["1980-01-10",0.8285,0.834,0.8174,0.834,10000.0],["1980-01-11",0.8285,0.8285,0.8008,0.8008,6800.0],["1980-01-14",0.8008,0.8174,0.7953,0.8064,13600.0],["1980-01-15",0.8064,0.8119,0.7953,0.7953,30800.0],["1980-01-16",0.7953,0.8064,0.7953,0.7953,8400.0],["1980-01-17",0.7953,0.8064,0.7953,0.7953,36800.0],["1980-01-18",0.7953,0.8008,0.7732,0.7843,13600.0],["1980-01-21",0.7843,0.7843,0.7456,0.7622,16800.0],["1980-01-22",0.7622,0.7677,0.7456,0.7511,13200.0],["1980-01-23",0.7622,0.7732,0.7622,0.7677,11600.0],["1980-01-24",0.7732,0.8119,0.7732,0.8119,13200.0],["1980-01-25",0.8119,0.8119,0.8064,0.8119,10800.0],["1980-01-28",0.8119,0.8561,0.7953,0.8561,58400.0],["1980-01-29",0.8561,0.8616,0.845,0.845,10800.0],["1980-01-30",0.845,0.8561,0.8395,0.845,8000.0],["1980-01-31",0.8561,0.8671,0.8561,0.8671,2000.0],["1980-02-01",0.8671,0.8947,0.8671,0.8837,16400.0],["1980-02-04",0.8837,0.8947,0.8837,0.8947,7200.0],["1980-02-05",0.9003,0.9168,0.9003,0.9003,14000.0],["1980-02-06",0.9003,0.9058,0.8837,0.8837,14400.0],["1980-02-07",0.8837,0.8837,0.8616,0.8616,14000.0],["1980-02-08",0.8616,0.8616,0.8616,0.8616,25200.0],["1980-02-11",0.8616,0.8726,0.8616,0.8671,16000.0],["1980-02-12",0.8671,0.8782,0.8616,0.8782,8000.0],["1980-02-13",0.8782,0.8837,0.8616,0.8616,27200.0],["1980-02-14",0.8616,0.8616,0.8616,0.8616,6000.0],["1980-02-15",0.8671,0.8837,0.8671,0.8671,8000.0],["1980-02-19",0.8671,0.8837,0.8616,0.8616,86000.0],["1980-02-20",0.8616,0.8671,0.8616,0.8671,41200.0],["1980-02-21",0.8671,0.8726,0.8395,0.8616,80400.0],["1980-02-22",0.8506,0.8506,0.8285,0.8285,19200.0],["1980-02-25",0.8285,0.8506,0.8285,0.8395,16000.0],["1980-02-26",0.834,0.834,0.834,0.834,2400.0],["1980-02-27",0.834,0.845,0.834,0.834,6800.0],["1980-02-28",0.8285,0.8285,0.8119,0.8174,14800.0],["1980-02-29",0.8174,0.8174,0.7898,0.7898,12400.0],["1980-03-03",0.7898,0.7898,0.7843,0.7843,4000.0],["1980-03-04",0.7953,0.8008,0.7953,0.8008,24800.0],["1980-03-05",0.7953,0.7953,0.7843,0.7953,7600.0],["1980-03-06",0.7953,0.7953,0.7788,0.7843,4000.0],["1980-03-07",0.7953,0.7953,0.7953,0.7953,400.0],["1980-03-10",0.7953,0.8008,0.7843,0.7953,6000.0],["1980-03-11",0.7953,0.7953,0.7843,0.7843,4800.0],["1980-03-12",0.7843,0.7843,0.7788,0.7788,8800.0],["1980-03-13",0.7788,0.7788,0.7732,0.7732,3600.0],["1980-03-14",0.7732,0.7843,0.7732,0.7843,3200.0],["1980-03-17",0.7843,0.7898,0.7511,0.7898,18800.0],["1980-03-18",0.7898,0.845,0.7898,0.845,12800.0],["1980-03-19",0.8616,0.8947,0.8616,0.8782,23200.0],["1980-03-20",0.8782,0.8837,0.8616,0.8616,3200.0],["1980-03-21",0.8506,0.8506,0.8174,0.8174,7600.0],["1980-03-24",0.8064,0.8064,0.7567,0.7567,6800.0],["1980-03-25",0.7567,0.7622,0.7401,0.7511,23600.0],["1980-03-26",0.7346,0.7346,0.718,0.729,15600.0],["1980-03-27",0.7125,0.7125,0.6959,0.707,14800.0],["1980-03-28",0.707,0.707,0.6849,0.6959,11600.0],["1980-03-31",0.707,0.7456,0.707,0.7401,11600.0],["1980-04-01",0.7401,0.7511,0.7346,0.7346,22000.0],["1980-04-02",0.7346,0.7622,0.7235,0.7401,16000.0],["1980-04-03",0.7401,0.7401,0.7346,0.7346,12400.0],["1980-04-07",0.7346,0.7346,0.6904,0.6904,18400.0],["1980-04-08",0.6904,0.7125,0.6904,0.7125,8400.0],["1980-04-09",0.7235,0.7567,0.7235,0.7567,11600.0],["1980-04-10",0.7567,0.7622,0.7511,0.7511,8400.0],["1980-04-11",0.7511,0.7677,0.7511,0.7677,17600.0],["1980-04-14",0.7677,0.7898,0.7401,0.7456,19200.0],["1980-04-15",0.7346,0.7346,0.7346,0.7346,4000.0],["1980-04-16",0.7346,0.7511,0.7346,0.7401,8000.0],["1980-04-17",0.7456,0.7511,0.7456,0.7456,20400.0],["1980-04-18",0.7456,0.7456,0.729,0.7456,32400.0],["1980-04-21",0.7456,0.7456,0.729,0.729,4000.0],["1980-04-22",0.729,0.7456,0.718,0.7456,6000.0],["1980-04-23",0.7456,0.7843,0.729,0.7732,16400.0],["1980-04-24",0.7732,0.7732,0.7567,0.7622,6400.0],["1980-04-25",0.7567,0.7567,0.7511,0.7511,3200.0],["1980-04-28",0.7622,0.7953,0.7622,0.7953,20000.0],["1980-04-29",0.7953,0.8671,0.7843,0.8395,24000.0],["1980-04-30",0.8395,0.8782,0.8395,0.8782,7600.0],["1980-05-01",0.8782,0.8837,0.8616,0.8837,13200.0],["1980-05-02",0.8837,0.8947,0.8837,0.8837,16400.0],["1980-05-05",0.8837,0.9003,0.8726,0.8947,17200.0],["1980-05-06",0.8947,0.9003,0.8782,0.8892,8000.0],["1980-05-07",0.8947,0.961,0.8947,0.9389,17200.0],["1980-05-08",0.9389,0.9444,0.9058,0.9058,12000.0],["1980-05-09",0.9003,0.9003,0.8837,0.8947,22400.0],["1980-05-12",0.8947,0.9003,0.8892,0.9003,11600.0],["1980-05-13",0.9113,0.9279,0.9113,0.9224,11600.0],["1980-05-14",0.9224,0.9279,0.9113,0.9113,10800.0],["1980-05-15",0.9113,0.9279,0.9003,0.9168,11600.0],["1980-05-16",0.9168,0.9279,0.9003,0.9279,14400.0],["1980-05-19",0.9279,0.9279,0.9058,0.9058,15600.0],["1980-05-20",0.9058,0.9168,0.9058,0.9113,10000.0],["1980-05-21",0.9113,0.9334,0.9113,0.9334,7600.0],["1980-05-22",0.9279,0.9279,0.9279,0.9279,9200.0],["1980-05-23",0.9279,0.9665,0.9113,0.9665,11200.0],["1980-05-27",0.9665,0.9665,0.9555,0.9555,32000.0],["1980-05-28",0.961,0.9831,0.961,0.9776,7200.0],["1980-05-29",0.9776,0.9997,0.9721,0.9886,11600.0],["1980-05-30",0.9831,0.9831,0.9665,0.9776,15200.0],["1980-06-02",0.9721,0.9721,0.9721,0.9721,19600.0],["1980-06-03",0.9831,1.0383,0.9831,1.0383,18800.0],["1980-06-04",1.0328,1.0328,1.0162,1.0273,34000.0],["1980-06-05",1.0273,1.0825,1.0218,1.0604,35200.0],["1980-06-06",1.0604,1.066,1.0604,1.066,22400.0],["1980-06-09",1.066,1.0715,1.0604,1.0715,21200.0],["1980-06-10",1.0715,1.088,1.0715,1.0715,20000.0],["1980-06-11",1.0715,1.1267,1.066,1.1101,42400.0],["1980-06-12",1.1101,1.1212,1.077,1.088,16000.0],["1980-06-13",1.088,1.1101,1.066,1.0715,37200.0],["1980-06-16",1.0715,1.0991,1.066,1.0936,28800.0],["1980-06-17",1.0936,1.1157,1.088,1.1157,28400.0],["1980-06-18",1.1157,1.1212,1.0936,1.1046,57600.0],["1980-06-19",1.0936,1.0936,1.0604,1.0825,13200.0],["1980-06-20",1.0715,1.0715,1.0549,1.0604,7200.0],["1980-06-23",1.0494,1.0494,1.0328,1.0328,12400.0],["1980-06-24",1.0328,1.0494,1.0162,1.0383,19200.0],["1980-06-25",1.0328,1.0328,0.9942,0.9997,57200.0],["1980-06-26",1.0052,1.077,1.0052,1.077,94400.0],["1980-06-27",1.077,1.0825,1.0604,1.0604,11600.0],["1980-06-30",1.0604,1.0825,1.0494,1.0494,33200.0],["1980-07-01",1.0494,1.1046,1.0494,1.1046,44000.0],["1980-07-02",1.1046,1.1267,1.1046,1.1101,32000.0],["1980-07-03",1.1101,1.1212,1.088,1.1212,26400.0],["1980-07-07",1.1212,1.1488,1.1101,1.1378,43200.0],["1980-07-08",1.1378,1.1488,1.1212,1.1488,86000.0],["1980-07-09",1.1488,1.1488,1.1046,1.1101,66400.0],["1980-07-10",1.1046,1.1046,1.0825,1.0991,11200.0],["1980-07-11",1.0991,1.1046,1.0991,1.1046,14800.0],["1980-07-14",1.1046,1.1157,1.088,1.1157,16000.0],["1980-07-15",1.1101,1.1101,1.0825,1.1046,19600.0],["1980-07-16",1.1046,1.1101,1.0825,1.0825,16800.0],["1980-07-17",1.0825,1.0936,1.0604,1.077,38400.0],["1980-07-18",1.077,1.1101,1.0604,1.1046,48800.0],["1980-07-21",1.1046,1.1046,1.0936,1.1046,8000.0],["1980-07-22",1.0991,1.0991,1.0604,1.0715,53200.0],["1980-07-23",1.0936,1.1046,1.0936,1.1046,20800.0],["1980-07-24",1.1046,1.1101,1.0936,1.0936,137600.0],["1980-07-25",1.0936,1.1046,1.0881,1.1046,12400.0],["1980-07-28",1.1046,1.1046,1.0881,1.1046,15200.0],["1980-07-29",1.1046,1.1046,1.0936,1.1046,21600.0],["1980-07-30",1.1046,1.1046,1.1046,1.1046,13200.0],["1980-07-31",1.1046,1.1157,1.0936,1.1046,348000.0],["1980-08-01",1.1267,1.2814,1.1267,1.2758,224000.0],["1980-08-04",1.2648,1.2648,1.2427,1.2427,176000.0],["1980-08-05",1.2427,1.2482,1.2261,1.2372,21200.0],["1980-08-06",1.2372,1.2869,1.2261,1.2869,308000.0],["1980-08-07",1.2979,1.3587,1.2979,1.309,61200.0],["1980-08-08",1.309,1.3421,1.2979,1.3145,40400.0],["1980-08-11",1.3255,1.3808,1.3255,1.3808,432800.0],["1980-08-12",1.3808,1.3863,1.3476,1.3476,38400.0],["1980-08-13",1.3476,1.3476,1.309,1.3421,21600.0],["1980-08-14",1.3421,1.3421,1.2979,1.2979,24400.0],["1980-08-15",1.2979,1.309,1.2703,1.309,37200.0],["1980-08-18",1.309,1.32,1.2814,1.2814,26400.0],["1980-08-19",1.2814,1.2924,1.2593,1.2703,169600.0],["1980-08-20",1.2703,1.2869,1.2593,1.2593,14400.0],["1980-08-21",1.2593,1.309,1.2593,1.309,7600.0],["1980-08-22",1.3035,1.3035,1.2758,1.2758,40400.0],["1980-08-25",1.2703,1.2703,1.2482,1.2537,15200.0],["1980-08-26",1.2537,1.2648,1.2482,1.2648,27600.0],["1980-08-27",1.2593,1.2593,1.2482,1.2482,5600.0],["1980-08-28",1.2482,1.2703,1.2096,1.2096,23600.0],["1980-08-29",1.2096,1.2096,1.1819,1.1875,10000.0],["1980-09-02",1.1875,1.204,1.1598,1.204,43600.0],["1980-09-03",1.204,1.2261,1.1875,1.2261,24800.0],["1980-09-04",1.2261,1.2814,1.2261,1.2814,15200.0],["1980-09-05",1.2814,1.2814,1.2703,1.2814,30000.0],["1980-09-08",1.2814,1.2979,1.2814,1.2814,118000.0],["1980-09-09",1.2814,1.2924,1.2648,1.2703,12800.0],["1980-09-10",1.2703,1.3034,1.2648,1.3034,25200.0],["1980-09-11",1.3035,1.3145,1.2869,1.2869,13600.0],["1980-09-12",1.2869,1.2924,1.2814,1.2814,8400.0],["1980-09-15",1.2924,1.3255,1.2924,1.3034,23600.0],["1980-09-16",1.3145,1.3421,1.3145,1.3311,26000.0],["1980-09-17",1.3476,1.3973,1.3476,1.3973,29600.0],["1980-09-18",1.3973,1.4139,1.3697,1.3918,20000.0],["1980-09-19",1.3918,1.3918,1.3697,1.3753,24400.0],["1980-09-22",1.3753,1.3973,1.3753,1.3753,9600.0],["1980-09-23",1.3753,1.3863,1.3697,1.3808,15600.0],["1980-09-24",1.3808,1.3808,1.3587,1.3587,7600.0],["1980-09-25",1.3587,1.3642,1.3421,1.3421,13200.0],["1980-09-26",1.32,1.32,1.2924,1.2924,10000.0],["1980-09-29",1.2758,1.2758,1.2316,1.2316,16800.0],["1980-09-30",1.2316,1.2593,1.2261,1.2372,10400.0],["1980-10-01",1.2372,1.2814,1.2372,1.2703,24400.0],["1980-10-02",1.2703,1.2814,1.2537,1.2703,10400.0],["1980-10-03",1.2814,1.2814,1.2814,1.2814,4800.0],["1980-10-06",1.2814,1.2924,1.2703,1.2924,3200.0],["1980-10-07",1.2924,1.2924,1.2814,1.2924,800.0],["1980-10-08",1.2814,1.2814,1.2648,1.2814,10400.0],["1980-10-09",1.2814,1.2869,1.2758,1.2869,6800.0],["1980-10-10",1.2869,1.2924,1.2814,1.2869,3600.0],["1980-10-13",1.2869,1.309,1.2869,1.3034,6000.0],["1980-10-14",1.3034,1.3366,1.3034,1.3255,7600.0],["1980-10-15",1.3255,1.3255,1.2869,1.2869,30000.0],["1980-10-16",1.2924,1.32,1.2924,1.3145,18400.0],["1980-10-17",1.3145,1.3311,1.3035,1.309,14800.0],["1980-10-20",1.309,1.3255,1.2814,1.2814,9600.0],["1980-10-21",1.2814,1.2814,1.2593,1.2593,34000.0],["1980-10-22",1.2593,1.2593,1.2593,1.2593,8000.0],["1980-10-23",1.2593,1.2593,1.2372,1.2372,14800.0],["1980-10-24",1.2372,1.2593,1.2372,1.2593,6800.0],["1980-10-27",1.2482,1.2482,1.2372,1.2372,17200.0],["1980-10-28",1.2372,1.2814,1.2372,1.2814,12000.0],["1980-10-29",1.2814,1.2979,1.2593,1.2703,10000.0],["1980-10-30",1.2703,1.2703,1.2482,1.2482,12000.0],["1980-10-31",1.2482,1.2482,1.2372,1.2372,19600.0],["1980-11-03",1.2372,1.2814,1.2372,1.2814,15600.0],["1980-11-05",1.3255,1.3642,1.3255,1.3366,36000.0],["1980-11-06",1.3255,1.3255,1.2814,1.3145,10000.0],["1980-11-07",1.3145,1.3311,1.3035,1.32,13600.0],["1980-11-10",1.32,1.3311,1.32,1.3311,2800.0],["1980-11-11",1.3311,1.3366,1.3255,1.3255,3200.0],["1980-11-12",1.3311,1.3476,1.3311,1.3366,4400.0],["1980-11-13",1.3476,1.3808,1.3476,1.3808,25200.0],["1980-11-14",1.3808,1.5133,1.3697,1.4912,30400.0],["1980-11-17",1.4747,1.4747,1.4526,1.4581,14800.0],["1980-11-18",1.4581,1.4636,1.4526,1.4636,10000.0],["1980-11-19",1.4636,1.4636,1.4471,1.4636,9200.0],["1980-11-20",1.4636,1.4691,1.4471,1.4636,12000.0],["1980-11-21",1.4636,1.4636,1.4526,1.4636,18000.0],["1980-11-24",1.4636,1.4912,1.4581,1.4912,12400.0],["1980-11-25",1.4802,1.4802,1.4636,1.4636,10000.0],["1980-11-26",1.4636,1.5078,1.4636,1.4968,16800.0],["1980-11-28",1.4857,1.4857,1.4691,1.4747,8800.0],["1980-12-01",1.4747,1.4747,1.4747,1.4747,21600.0],["1980-12-02",1.4747,1.4968,1.4581,1.4857,38000.0],["1980-12-03",1.4857,1.5133,1.4802,1.4968,14000.0],["1980-12-04",1.4968,1.5023,1.4802,1.4802,9600.0],["1980-12-05",1.4802,1.4802,1.4691,1.4691,14000.0],["1980-12-08",1.4581,1.4581,1.3918,1.3918,25200.0],["1980-12-09",1.3918,1.3918,1.3808,1.3808,16800.0],["1980-12-10",1.3918,1.3918,1.3918,1.3918,2000.0],["1980-12-11",1.3918,1.3918,1.3863,1.3863,3600.0],["1980-12-12",1.3863,1.4029,1.3863,1.3863,12000.0],["1980-12-15",1.3863,1.4029,1.3808,1.4029,8000.0],["1980-12-16",1.4029,1.4084,1.4029,1.4084,105200.0],["1980-12-17",1.4084,1.4084,1.4084,1.4084,0.0],["1980-12-18",1.4139,1.425,1.4139,1.4139,6400.0],["1980-12-19",1.4139,1.436,1.4139,1.436,18000.0],["1980-12-22",1.436,1.436,1.4194,1.4194,6400.0],["1980-12-23",1.425,1.4581,1.425,1.447,16000.0],["1980-12-24",1.4471,1.4471,1.436,1.436,2800.0],["1980-12-26",1.4194,1.4194,1.4194,1.4194,400.0],["1980-12-29",1.4305,1.436,1.4305,1.436,13600.0],["1980-12-30",1.436,1.436,1.425,1.4305,4400.0],["1980-12-31",1.4305,1.4415,1.4305,1.4305,4000.0],["1981-01-02",1.436,1.4471,1.436,1.436,11600.0],["1981-01-05",1.436,1.4581,1.436,1.436,14800.0],["1981-01-06",1.4471,1.4636,1.4471,1.4581,10400.0],["1981-01-07",1.4139,1.4139,1.4029,1.4029,59600.0],["1981-01-08",1.4139,1.436,1.4139,1.436,21600.0],["1981-01-09",1.4471,1.4581,1.4471,1.4581,19200.0],["1981-01-12",1.4581,1.4691,1.4581,1.4691,18000.0],["1981-01-13",1.4802,1.5189,1.4802,1.5078,35200.0],["1981-01-14",1.5078,1.5354,1.5023,1.5244,13200.0],["1981-01-15",1.5244,1.5409,1.5023,1.5023,8800.0],["1981-01-16",1.5078,1.5409,1.5078,1.5078,25600.0],["1981-01-19",1.5023,1.5023,1.4968,1.4968,10400.0],["1981-01-20",1.4968,1.5023,1.4912,1.5023,9200.0],["1981-01-21",1.4968,1.4968,1.4802,1.4968,14400.0],["1981-01-22",1.4912,1.4912,1.4691,1.4691,16000.0],["1981-01-23",1.4691,1.4691,1.4691,1.4691,8000.0],["1981-01-26",1.4691,1.4802,1.4581,1.4802,19200.0],["1981-01-27",1.4747,1.4747,1.4747,1.4747,800.0],["1981-01-28",1.4747,1.4857,1.4747,1.4802,7600.0],["1981-01-29",1.4802,1.4802,1.4747,1.4802,11600.0],["1981-01-30",1.4912,1.5023,1.4912,1.4968,12000.0],["1981-02-02",1.4912,1.4912,1.4857,1.4912,24400.0],["1981-02-03",1.4912,1.4912,1.4912,1.4912,7200.0],["1981-02-04",1.4912,1.5078,1.4912,1.5023,8400.0],["1981-02-05",1.5023,1.5244,1.4857,1.4857,30400.0],["1981-02-06",1.4802,1.4802,1.4029,1.4029,16400.0],["1981-02-09",1.3973,1.3973,1.3255,1.3255,20400.0],["1981-02-10",1.3255,1.3255,1.3034,1.3034,31600.0],["1981-02-11",1.3035,1.3255,1.3035,1.3145,6800.0],["1981-02-12",1.3035,1.3035,1.2869,1.2924,25600.0],["1981-02-13",1.2924,1.3034,1.2869,1.3034,2000.0],["1981-02-17",1.2924,1.2924,1.2814,1.2814,13600.0],["1981-02-18",1.2814,1.2924,1.2648,1.2648,14400.0],["1981-02-19",1.2648,1.2703,1.2261,1.2427,23600.0],["1981-02-20",1.2427,1.2648,1.2427,1.2648,13600.0],["1981-02-23",1.2537,1.2537,1.2261,1.2261,28400.0],["1981-02-24",1.2261,1.2482,1.2261,1.2427,7600.0],["1981-02-25",1.2427,1.2427,1.2261,1.2261,6800.0],["1981-02-26",1.2261,1.2372,1.2096,1.2096,11200.0],["1981-02-27",1.2151,1.2593,1.2151,1.2593,33200.0],["1981-03-02",1.2593,1.2869,1.2482,1.2814,6800.0],["1981-03-03",1.2924,1.32,1.2924,1.3145,20800.0],["1981-03-04",1.3255,1.3366,1.3255,1.3366,12400.0],["1981-03-05",1.3311,1.3311,1.3145,1.3255,4000.0],["1981-03-06",1.3255,1.3255,1.2814,1.3145,79600.0],["1981-03-09",1.3035,1.3035,1.2648,1.2648,8400.0],["1981-03-10",1.2648,1.2814,1.2593,1.2593,8400.0],["1981-03-11",1.2593,1.2648,1.2372,1.2372,19600.0],["1981-03-12",1.2372,1.2482,1.2151,1.2151,26800.0],["1981-03-13",1.2151,1.2261,1.2151,1.2151,14000.0],["1981-03-16",1.2151,1.2151,1.1875,1.193,54400.0],["1981-03-17",1.193,1.204,1.1709,1.204,42000.0],["1981-03-18",1.1819,1.1819,1.1709,1.1819,23600.0],["1981-03-19",1.1819,1.2537,1.1709,1.2537,14400.0],["1981-03-20",1.2537,1.2537,1.2151,1.2537,8800.0],["1981-03-23",1.2537,1.2703,1.2316,1.2316,10000.0],["1981-03-24",1.2316,1.2427,1.2261,1.2316,3600.0],["1981-03-25",1.2261,1.2261,1.2261,1.2261,2000.0],["1981-03-26",1.2206,1.2206,1.193,1.2151,36400.0],["1981-03-27",1.2151,1.2316,1.2151,1.2316,16400.0],["1981-03-30",1.2316,1.2316,1.2316,1.2316,1600.0],["1981-03-31",1.2482,1.2814,1.2482,1.2814,24000.0],["1981-04-01",1.2814,1.2924,1.2814,1.2869,2800.0],["1981-04-02",1.2869,1.2869,1.2814,1.2814,5600.0],["1981-04-03",1.2814,1.2814,1.2648,1.2648,4000.0],["1981-04-06",1.2648,1.2703,1.2151,1.2151,139600.0],["1981-04-07",1.2151,1.2261,1.204,1.2151,10400.0],["1981-04-08",1.2261,1.2427,1.2261,1.2261,4400.0],["1981-04-09",1.2261,1.2372,1.2151,1.2206,18800.0],["1981-04-10",1.2316,1.2316,1.2316,1.2316,2400.0],["1981-04-13",1.2317,1.2317,1.2151,1.2261,10000.0],["1981-04-14",1.2261,1.2261,1.2151,1.2151,3200.0],["1981-04-15",1.2151,1.2151,1.193,1.193,11200.0],["1981-04-16",1.193,1.204,1.193,1.193,6400.0],["1981-04-20",1.1985,1.2206,1.1985,1.1985,9600.0],["1981-04-21",1.1985,1.2151,1.1267,1.1488,32000.0],["1981-04-22",1.1488,1.193,1.1378,1.193,16000.0],["1981-04-23",1.1819,1.1819,1.1488,1.1709,16000.0],["1981-04-24",1.1709,1.204,1.1709,1.193,9600.0],["1981-04-27",1.1709,1.1709,1.1598,1.1709,8000.0],["1981-04-28",1.1709,1.1709,1.1543,1.1543,4800.0],["1981-04-29",1.1543,1.1599,1.1488,1.1488,11200.0],["1981-04-30",1.1488,1.1488,1.1488,1.1488,15600.0],["1981-05-01",1.1599,1.193,1.1599,1.1819,22800.0],["1981-05-04",1.1654,1.1654,1.1488,1.1654,12000.0],["1981-05-05",1.1598,1.1598,1.1543,1.1543,6400.0],["1981-05-06",1.1543,1.1654,1.1543,1.1654,5600.0],["1981-05-07",1.1654,1.193,1.1654,1.1654,12400.0],["1981-05-08",1.1654,1.1875,1.1654,1.1764,5600.0],["1981-05-11",1.1709,1.1709,1.1378,1.1488,114800.0],["1981-05-12",1.1378,1.1378,1.0991,1.1101,7200.0],["1981-05-13",1.1101,1.1267,1.0825,1.0936,12800.0],["1981-05-14",1.0936,1.1101,1.0825,1.1101,10000.0],["1981-05-15",1.1212,1.1378,1.1212,1.1378,9200.0],["1981-05-18",1.1157,1.1157,1.1046,1.1046,9200.0],["1981-05-19",1.1046,1.1157,1.0936,1.0936,24000.0],["1981-05-20",1.1046,1.1267,1.1046,1.1267,3200.0],["1981-05-21",1.1157,1.1157,1.0936,1.1046,16000.0],["1981-05-22",1.1046,1.1046,1.0936,1.0936,7200.0],["1981-05-26",1.0936,1.1046,1.0936,1.1046,6800.0],["1981-05-27",1.1046,1.1157,1.0881,1.1046,8000.0],["1981-05-28",1.1157,1.1433,1.1157,1.1378,14800.0],["1981-05-29",1.1378,1.1378,1.1101,1.1212,10400.0],["1981-06-01",1.1212,1.1212,1.0936,1.0936,18000.0],["1981-06-02",1.0936,1.0936,0.9831,1.0052,48800.0],["1981-06-03",1.0162,1.0825,1.0162,1.0825,20000.0],["1981-06-04",1.088,1.1046,1.088,1.088,6800.0],["1981-06-05",1.0881,1.0936,1.077,1.0825,6400.0],["1981-06-08",1.0825,1.0825,1.0273,1.0439,24400.0],["1981-06-09",1.0549,1.0549,1.0549,1.0549,7600.0],["1981-06-10",1.0494,1.0494,1.0273,1.0273,124400.0],["1981-06-11",1.0494,1.077,1.0494,1.0715,22000.0],["1981-06-12",1.0715,1.1046,1.0604,1.066,24800.0],["1981-06-15",1.0604,1.0604,1.0383,1.0383,40800.0],["1981-06-16",1.0383,1.0494,1.0273,1.0273,22000.0],["1981-06-17",1.0439,1.0825,1.0439,1.0604,19200.0],["1981-06-18",1.0604,1.0604,1.0494,1.0604,15600.0],["1981-06-19",1.0604,1.0715,1.0549,1.0549,8800.0],["1981-06-22",1.066,1.0825,1.066,1.0825,24800.0],["1981-06-23",1.0825,1.0936,1.077,1.0936,41600.0],["1981-06-24",1.0936,1.1046,1.0881,1.0936,24800.0],["1981-06-25",1.0936,1.0936,1.0825,1.0936,6000.0],["1981-06-26",1.0936,1.0936,1.0825,1.0825,12800.0],["1981-06-29",1.0936,1.1101,1.0936,1.1101,17200.0],["1981-06-30",1.1046,1.1046,1.066,1.066,24800.0],["1981-07-01",1.066,1.0825,1.066,1.0825,4400.0],["1981-07-02",1.0715,1.0715,1.0604,1.0604,14000.0],["1981-07-06",1.0494,1.0494,1.0162,1.0273,26400.0],["1981-07-07",1.0273,1.0494,1.0218,1.0218,22800.0],["1981-07-08",1.0218,1.0273,1.0162,1.0162,23600.0],["1981-07-09",1.0107,1.0107,0.9886,0.9942,20800.0],["1981-07-10",1.0052,1.0494,1.0052,1.0162,23200.0],["1981-07-13",1.0162,1.0825,1.0107,1.0825,26000.0],["1981-07-14",1.0825,1.0825,1.0604,1.0604,4400.0],["1981-07-15",1.066,1.0825,1.066,1.0715,4000.0],["1981-07-16",1.0715,1.0715,1.0715,1.0715,1600.0],["1981-07-17",1.077,1.0936,1.077,1.077,9200.0],["1981-07-20",1.077,1.088,1.077,1.077,8800.0],["1981-07-21",1.066,1.066,1.066,1.066,7200.0],["1981-07-22",1.0715,1.0825,1.0715,1.0715,2400.0],["1981-07-23",1.0604,1.0604,1.0273,1.0273,16800.0],["1981-07-24",1.0328,1.0549,1.0328,1.0549,12000.0],["1981-07-27",1.0549,1.0604,1.0439,1.0439,8000.0],["1981-07-28",1.0439,1.0439,1.0273,1.0273,11600.0],["1981-07-29",1.0273,1.0273,1.0162,1.0273,15200.0],["1981-07-30",1.0273,1.0383,1.0162,1.0162,16800.0],["1981-07-31",1.0273,1.0549,1.0273,1.0549,7200.0],["1981-08-03",1.0604,1.0936,1.0604,1.0936,15600.0],["1981-08-04",1.0936,1.1046,1.0936,1.1046,14400.0],["1981-08-05",1.1046,1.1157,1.0715,1.088,28400.0],["1981-08-06",1.0881,1.0991,1.0825,1.0936,1600.0],["1981-08-07",1.0936,1.0991,1.0604,1.0936,6400.0],["1981-08-10",1.0936,1.0991,1.0715,1.0991,10800.0],["1981-08-11",1.0991,1.1157,1.0991,1.1046,9600.0],["1981-08-12",1.1157,1.1322,1.1157,1.1322,12000.0],["1981-08-13",1.1212,1.1212,1.0991,1.0991,5200.0],["1981-08-14",1.0991,1.0991,1.066,1.066,7600.0],["1981-08-17",1.0715,1.0936,1.0715,1.0936,9200.0],["1981-08-18",1.0715,1.0715,1.0604,1.0604,64800.0],["1981-08-19",1.0604,1.066,1.0494,1.0549,6400.0],["1981-08-20",1.0604,1.077,1.0604,1.0715,8000.0],["1981-08-21",1.066,1.066,1.066,1.066,800.0],["1981-08-24",1.0715,1.1046,1.0715,1.0991,14400.0],["1981-08-25",1.0991,1.1322,1.088,1.0991,16000.0],["1981-08-26",1.0991,1.0991,1.088,1.0991,6400.0],["1981-08-27",1.0991,1.0991,1.0936,1.0936,8800.0],["1981-08-28",1.0991,1.1212,1.0991,1.1157,7200.0],["1981-08-31",1.1157,1.1157,1.0991,1.0991,5600.0],["1981-09-01",1.0991,1.0991,1.0604,1.0604,15200.0],["1981-09-02",1.066,1.077,1.066,1.077,3200.0],["1981-09-03",1.077,1.0881,1.077,1.0825,10400.0],["1981-09-04",1.0825,1.088,1.066,1.077,4400.0],["1981-09-08",1.077,1.088,1.0715,1.077,88400.0],["1981-09-09",1.0715,1.0715,1.0604,1.0604,8800.0],["1981-09-10",1.0604,1.066,1.0494,1.0494,11200.0],["1981-09-11",1.0494,1.0604,1.0273,1.0273,32800.0],["1981-09-14",1.0273,1.0383,1.0273,1.0273,3200.0],["1981-09-15",1.0439,1.0604,1.0439,1.0494,16400.0],["1981-09-16",1.0494,1.0494,1.0273,1.0383,28800.0],["1981-09-17",1.0273,1.0273,0.9942,1.0052,26800.0],["1981-09-18",0.9997,0.9997,0.9831,0.9942,9600.0],["1981-09-21",0.9942,1.0273,0.9942,1.0273,8800.0],["1981-09-22",1.0273,1.0273,1.0052,1.0052,11600.0],["1981-09-23",1.0052,1.0162,0.9886,1.0162,8400.0],["1981-09-24",1.0162,1.0218,1.0052,1.0162,8800.0],["1981-09-25",1.0107,1.0107,0.9886,0.9886,10400.0],["1981-09-28",0.9831,0.9831,0.961,0.9831,76800.0],["1981-09-29",0.9942,1.0052,0.9942,1.0052,6000.0],["1981-09-30",0.9942,0.9942,0.9886,0.9886,1600.0],["1981-10-01",0.9886,1.0107,0.9886,0.9997,8000.0],["1981-10-02",0.9997,1.0107,0.9942,0.9942,8000.0],["1981-10-05",0.9942,1.0162,0.9831,1.0162,6400.0],["1981-10-06",1.0162,1.0273,1.0162,1.0273,2000.0],["1981-10-07",1.0273,1.0604,1.0218,1.0549,29200.0],["1981-10-08",1.0549,1.0715,1.0439,1.0715,13600.0],["1981-10-09",1.0825,1.1267,1.0825,1.1046,27200.0],["1981-10-12",1.1046,1.1157,1.0825,1.088,12800.0],["1981-10-13",1.088,1.088,1.066,1.077,9600.0],["1981-10-14",1.077,1.0936,1.0715,1.077,24400.0],["1981-10-15",1.0715,1.0715,1.066,1.066,3600.0],["1981-10-16",1.066,1.0715,1.0604,1.0604,6400.0],["1981-10-19",1.0604,1.0604,1.0383,1.0604,13600.0],["1981-10-20",1.0604,1.0604,1.0439,1.0494,7200.0],["1981-10-21",1.0494,1.0494,1.0273,1.0383,16800.0],["1981-10-22",1.0383,1.0494,1.0383,1.0494,19200.0],["1981-10-23",1.0383,1.0383,1.0383,1.0383,1600.0],["1981-10-26",1.0383,1.0383,1.0218,1.0383,8000.0],["1981-10-27",1.0383,1.0439,1.0328,1.0439,8800.0],["1981-10-28",1.0494,1.0604,1.0494,1.0604,6400.0],["1981-10-29",1.0604,1.0604,1.0494,1.0494,46800.0],["1981-10-30",1.0383,1.0383,1.0162,1.0162,8000.0],["1981-11-02",1.0273,1.0494,1.0273,1.0273,30400.0],["1981-11-03",1.0273,1.0273,1.0052,1.0052,111200.0],["1981-11-04",1.0162,1.0328,1.0162,1.0328,84400.0],["1981-11-05",1.0383,1.0604,1.0383,1.0604,14400.0],["1981-11-06",1.0494,1.0494,1.0328,1.0383,6000.0],["1981-11-09",1.0273,1.0273,0.9831,0.9942,25600.0],["1981-11-10",0.9942,1.0218,0.9942,1.0218,33200.0],["1981-11-11",1.0218,1.0218,1.0052,1.0218,7600.0],["1981-11-12",1.0218,1.0273,1.0052,1.0052,46800.0],["1981-11-13",1.0052,1.0273,0.9942,1.0218,410400.0],["1981-11-16",1.0218,1.0328,0.9942,1.0162,10400.0],["1981-11-17",1.0162,1.0273,1.0052,1.0162,18400.0],["1981-11-18",1.0162,1.0383,1.0162,1.0383,31600.0],["1981-11-19",1.0383,1.0383,0.9831,0.9831,16000.0],["1981-11-20",0.9886,1.0162,0.9886,1.0162,9600.0],["1981-11-23",1.0052,1.0052,0.9831,0.9997,39600.0],["1981-11-24",0.9997,1.0052,0.9942,0.9997,6800.0],["1981-11-25",1.0052,1.0107,1.0052,1.0107,12800.0],["1981-11-27",1.0107,1.0107,1.0052,1.0107,800.0],["1981-11-30",1.0107,1.0328,1.0107,1.0328,14800.0],["1981-12-01",1.0328,1.0494,1.0162,1.0383,26800.0],["1981-12-02",1.0383,1.0383,0.9997,1.0107,12800.0],["1981-12-03",1.0107,1.0494,1.0107,1.0494,16400.0],["1981-12-04",1.0494,1.0549,1.0383,1.0549,13600.0],["1981-12-07",1.0549,1.0604,1.0273,1.0494,14400.0],["1981-12-08",1.0273,1.0273,1.0273,1.0273,7200.0],["1981-12-09",1.0273,1.0383,1.0273,1.0383,6000.0],["1981-12-10",1.0383,1.0383,1.0162,1.0273,9600.0],["1981-12-11",1.0273,1.0383,1.0218,1.0273,11200.0],["1981-12-14",1.0162,1.0162,1.0162,1.0162,10000.0],["1981-12-15",1.0162,1.0273,1.0162,1.0273,8000.0],["1981-12-16",1.0218,1.0218,0.9997,1.0218,11200.0],["1981-12-17",1.0218,1.0383,1.0218,1.0273,33600.0],["1981-12-18",1.0383,1.0715,1.0383,1.0715,36000.0],["1981-12-21",1.0715,1.0991,1.0715,1.0991,19200.0],["1981-12-22",1.0991,1.1433,1.088,1.1433,16000.0],["1981-12-23",1.1433,1.1488,1.0936,1.1101,25600.0],["1981-12-24",1.0991,1.0991,1.077,1.077,6800.0],["1981-12-28",1.077,1.0936,1.0494,1.0936,20000.0],["1981-12-29",1.0825,1.0825,1.066,1.066,16400.0],["1981-12-30",1.066,1.0825,1.0604,1.0715,9200.0],["1981-12-31",1.0715,1.0715,1.0549,1.0715,22800.0],["1982-01-04",1.077,1.1046,1.077,1.0936,33200.0],["1982-01-05",1.0936,1.0991,1.077,1.077,20400.0],["1982-01-06",1.0715,1.0715,1.0604,1.066,17600.0],["1982-01-07",1.0604,1.0604,1.0439,1.0494,12400.0],["1982-01-08",1.0494,1.0604,1.0439,1.0439,40400.0],["1982-01-11",1.0604,1.0936,1.0604,1.0715,28800.0],["1982-01-12",1.066,1.066,1.0549,1.0549,16400.0],["1982-01-13",1.0494,1.0494,1.0383,1.0494,234800.0],["1982-01-14",1.0494,1.0549,1.0162,1.0273,55200.0],["1982-01-15",1.0273,1.0439,1.0218,1.0439,12000.0],["1982-01-18",1.0439,1.0439,1.0273,1.0273,17200.0],["1982-01-19",1.0328,1.0494,1.0328,1.0439,6800.0],["1982-01-20",1.0439,1.0494,1.0328,1.0328,5200.0],["1982-01-21",1.0328,1.0439,1.0162,1.0273,12800.0],["1982-01-22",1.0273,1.0439,1.0218,1.0439,33200.0],["1982-01-25",1.0383,1.0383,1.0273,1.0328,6400.0],["1982-01-26",1.0328,1.0383,1.0162,1.0328,63200.0],["1982-01-27",1.0328,1.0439,1.0328,1.0328,7200.0],["1982-01-28",1.0439,1.0494,1.0439,1.0494,7200.0],["1982-01-29",1.0494,1.0494,1.0383,1.0383,17600.0],["1982-02-01",1.0328,1.0328,1.0162,1.0328,7200.0],["1982-02-02",1.0383,1.0549,1.0383,1.0549,23600.0],["1982-02-03",1.0549,1.0549,1.0383,1.0494,12800.0],["1982-02-04",1.0494,1.0604,1.0383,1.0604,18800.0],["1982-02-05",1.0604,1.0604,1.0439,1.0439,12400.0],["1982-02-08",1.0494,1.0549,1.0494,1.0549,8000.0],["1982-02-09",1.0549,1.0549,1.0383,1.0439,11600.0],["1982-02-10",1.0439,1.0549,1.0328,1.0549,9200.0],["1982-02-11",1.0549,1.0604,1.0439,1.0439,10800.0],["1982-02-12",1.0439,1.0549,1.0383,1.0549,12000.0],["1982-02-16",1.0494,1.0494,1.0273,1.0383,13600.0],["1982-02-17",1.0383,1.0383,1.0273,1.0273,14000.0],["1982-02-18",1.0162,1.0162,0.9942,1.0052,27200.0],["1982-02-19",1.0107,1.0273,1.0107,1.0273,5600.0],["1982-02-22",1.0439,1.0604,1.0439,1.0604,25600.0],["1982-02-23",1.0439,1.0439,1.0162,1.0328,14800.0],["1982-02-24",1.0328,1.0439,1.0218,1.0218,9600.0],["1982-02-25",1.0218,1.0439,1.0162,1.0328,20400.0],["1982-02-26",1.0328,1.0494,1.0328,1.0328,4000.0],["1982-03-01",1.0328,1.0494,1.0273,1.0273,8400.0],["1982-03-02",1.0273,1.0549,1.0273,1.0549,21600.0],["1982-03-03",1.0549,1.0604,1.0439,1.0549,12000.0],["1982-03-04",1.0549,1.0604,1.0439,1.0439,8800.0],["1982-03-05",1.0439,1.0549,1.0439,1.0549,41600.0],["1982-03-08",1.0549,1.0604,1.0328,1.0328,61200.0],["1982-03-09",1.0328,1.0549,1.0218,1.0549,16800.0],["1982-03-10",1.0549,1.0825,1.0494,1.0715,11600.0],["1982-03-11",1.0715,1.0715,1.0439,1.0439,66000.0],["1982-03-12",1.0439,1.0604,1.0439,1.0439,31200.0],["1982-03-15",1.0439,1.0604,1.0383,1.0604,189600.0],["1982-03-16",1.0604,1.077,1.0604,1.0715,20800.0],["1982-03-17",1.0715,1.0825,1.066,1.0825,16800.0],["1982-03-18",1.0825,1.0991,1.0825,1.0991,12000.0],["1982-03-19",1.1046,1.1378,1.1046,1.1212,263200.0],["1982-03-22",1.1267,1.1599,1.1267,1.1599,26800.0],["1982-03-23",1.1598,1.1764,1.1322,1.1322,38800.0],["1982-03-24",1.1322,1.1378,1.1157,1.1267,36800.0],["1982-03-25",1.1212,1.1212,1.1046,1.1101,14000.0],["1982-03-26",1.1046,1.1046,1.0825,1.0825,24800.0],["1982-03-29",1.088,1.1101,1.088,1.1101,10400.0],["1982-03-30",1.1101,1.1322,1.0991,1.1322,11200.0],["1982-03-31",1.1322,1.1433,1.0604,1.0604,61600.0],["1982-04-01",1.066,1.088,1.066,1.088,126400.0],["1982-04-02",1.0991,1.1322,1.0991,1.1212,37200.0],["1982-04-05",1.1212,1.1322,1.0991,1.1046,21600.0],["1982-04-06",1.1046,1.1433,1.0991,1.1322,26400.0],["1982-04-07",1.1322,1.1543,1.1267,1.1488,123600.0],["1982-04-08",1.1378,1.1378,1.1046,1.1322,30400.0],["1982-04-12",1.1322,1.1378,1.1267,1.1267,35200.0],["1982-04-13",1.1212,1.1212,1.1046,1.1157,148800.0],["1982-04-14",1.1157,1.1212,1.1101,1.1101,16800.0],["1982-04-15",1.1101,1.1101,1.1046,1.1046,7200.0],["1982-04-16",1.1046,1.1212,1.0936,1.1157,47600.0],["1982-04-19",1.1267,1.1433,1.1267,1.1378,15600.0],["1982-04-20",1.1378,1.1488,1.1378,1.1378,12800.0],["1982-04-21",1.1378,1.1488,1.1378,1.1488,24800.0],["1982-04-22",1.1488,1.1598,1.1433,1.1433,30000.0],["1982-04-23",1.1488,1.1709,1.1488,1.1709,20000.0],["1982-04-26",1.1875,1.2261,1.1875,1.204,51600.0],["1982-04-27",1.204,1.2096,1.193,1.193,12400.0],["1982-04-28",1.1875,1.1875,1.1599,1.1599,12800.0],["1982-04-29",1.1599,1.1709,1.1599,1.1599,24000.0],["1982-04-30",1.1709,1.193,1.1709,1.193,23600.0],["1982-05-03",1.193,1.1985,1.1819,1.1985,12800.0],["1982-05-04",1.1985,1.204,1.193,1.204,69600.0],["1982-05-05",1.204,1.204,1.193,1.204,14800.0],["1982-05-06",1.204,1.2096,1.1985,1.1985,12000.0],["1982-05-07",1.204,1.2206,1.204,1.2151,25200.0],["1982-05-10",1.2151,1.2151,1.1985,1.1985,8400.0],["1982-05-11",1.204,1.2261,1.204,1.2261,14800.0],["1982-05-12",1.2261,1.2261,1.2151,1.2206,9200.0],["1982-05-13",1.2206,1.2316,1.2206,1.2316,8400.0],["1982-05-14",1.2316,1.2593,1.2316,1.2537,159600.0],["1982-05-17",1.2537,1.2537,1.2316,1.2316,22400.0],["1982-05-18",1.204,1.204,1.1819,1.1819,41200.0],["1982-05-19",1.1819,1.1819,1.1378,1.1819,22800.0],["1982-05-20",1.1819,1.1819,1.1709,1.1709,10800.0],["1982-05-21",1.1709,1.1709,1.1598,1.1709,8000.0],["1982-05-24",1.1709,1.1764,1.1654,1.1654,26000.0],["1982-05-25",1.1654,1.1764,1.1654,1.1709,8800.0],["1982-05-26",1.1709,1.1819,1.1709,1.1709,10000.0],["1982-05-27",1.1709,1.1819,1.1709,1.1819,9600.0],["1982-05-28",1.1819,1.193,1.1709,1.1764,19600.0],["1982-06-01",1.1764,1.1985,1.1764,1.1875,19200.0],["1982-06-02",1.1875,1.193,1.1764,1.1764,8000.0],["1982-06-03",1.1764,1.1764,1.1654,1.1764,18400.0],["1982-06-04",1.1764,1.1875,1.1709,1.1709,14800.0],["1982-06-07",1.1709,1.1764,1.1599,1.1599,19600.0],["1982-06-08",1.1598,1.1709,1.1598,1.1709,9600.0],["1982-06-09",1.1654,1.1654,1.1543,1.1654,25200.0],["1982-06-10",1.1598,1.1598,1.1267,1.1378,16000.0],["1982-06-11",1.1378,1.1488,1.1267,1.1267,14000.0],["1982-06-14",1.1267,1.1378,1.1267,1.1378,24400.0],["1982-06-15",1.1378,1.1378,1.1101,1.1101,6000.0],["1982-06-16",1.1267,1.1378,1.1267,1.1378,28400.0],["1982-06-17",1.1378,1.1378,1.1267,1.1267,2800.0],["1982-06-18",1.1267,1.1267,1.1046,1.1046,5600.0],["1982-06-21",1.1046,1.1046,1.088,1.088,20000.0],["1982-06-22",1.0881,1.0881,1.0825,1.0825,48800.0],["1982-06-23",1.0825,1.0825,1.0825,1.0825,60800.0],["1982-06-24",1.088,1.0991,1.088,1.088,40400.0],["1982-06-25",1.088,1.0991,1.077,1.0991,26800.0],["1982-06-28",1.1046,1.1267,1.1046,1.1157,54400.0],["1982-06-29",1.1267,1.1488,1.1267,1.1378,74000.0],["1982-06-30",1.1378,1.1488,1.1322,1.1433,38400.0],["1982-07-01",1.1433,1.1433,1.1267,1.1322,22400.0],["1982-07-02",1.1322,1.1433,1.1212,1.1212,3200.0],["1982-07-06",1.1212,1.1322,1.1212,1.1322,19600.0],["1982-07-07",1.1322,1.1378,1.1267,1.1378,9200.0],["1982-07-08",1.1378,1.1378,1.1212,1.1378,13600.0],["1982-07-09",1.1378,1.1488,1.1378,1.1488,2800.0],["1982-07-12",1.1819,1.193,1.1819,1.1819,19200.0],["1982-07-13",1.1819,1.1875,1.1819,1.1819,10000.0],["1982-07-14",1.1819,1.1985,1.1819,1.1985,25200.0],["1982-07-15",1.1985,1.204,1.1819,1.193,19600.0],["1982-07-16",1.1985,1.2096,1.1985,1.1985,15600.0],["1982-07-19",1.1985,1.1985,1.193,1.193,4800.0],["1982-07-20",1.193,1.1985,1.1819,1.1819,152400.0],["1982-07-21",1.1819,1.193,1.1819,1.1819,23600.0],["1982-07-22",1.1819,1.1819,1.1819,1.1819,2000.0],["1982-07-23",1.1819,1.1819,1.1709,1.1709,13600.0],["1982-07-26",1.1709,1.1875,1.1709,1.1764,5200.0],["1982-07-27",1.1764,1.1819,1.1654,1.1819,12000.0],["1982-07-28",1.1819,1.1875,1.1709,1.1819,9600.0],["1982-07-29",1.1819,1.193,1.1709,1.1764,13600.0],["1982-07-30",1.1819,1.2096,1.1819,1.193,20400.0],["1982-08-02",1.204,1.2151,1.204,1.2151,35200.0],["1982-08-03",1.2206,1.2317,1.2206,1.2261,40800.0],["1982-08-04",1.2151,1.2151,1.193,1.2151,19200.0],["1982-08-05",1.2151,1.2151,1.193,1.2151,15600.0],["1982-08-06",1.204,1.204,1.1819,1.1985,18800.0],["1982-08-09",1.1985,1.2096,1.1709,1.1709,55600.0],["1982-08-10",1.1709,1.1985,1.1709,1.193,84000.0],["1982-08-11",1.193,1.2151,1.1819,1.204,136800.0],["1982-08-12",1.204,1.2096,1.1819,1.1819,9200.0],["1982-08-13",1.1819,1.1985,1.1819,1.1875,4800.0],["1982-08-16",1.1875,1.2096,1.1764,1.204,12000.0],["1982-08-17",1.204,1.2372,1.193,1.2316,32400.0],["1982-08-18",1.2206,1.2206,1.193,1.1985,63200.0],["1982-08-19",1.1985,1.2151,1.1819,1.193,18400.0],["1982-08-20",1.193,1.2096,1.193,1.1985,17200.0],["1982-08-23",1.1985,1.2206,1.193,1.204,15200.0],["1982-08-24",1.193,1.193,1.1764,1.1819,20400.0],["1982-08-25",1.1819,1.1819,1.1598,1.1709,42000.0],["1982-08-26",1.1709,1.1709,1.1267,1.1543,22400.0],["1982-08-27",1.1543,1.1598,1.1488,1.1543,10800.0],["1982-08-30",1.1543,1.1543,1.1433,1.1543,10400.0],["1982-08-31",1.1543,1.1875,1.1488,1.1764,20800.0],["1982-09-01",1.1764,1.193,1.1764,1.1819,10400.0],["1982-09-02",1.1764,1.1764,1.1598,1.1709,45200.0],["1982-09-03",1.1764,1.1819,1.1764,1.1764,4800.0],["1982-09-07",1.1709,1.1709,1.1267,1.1488,37600.0],["1982-09-08",1.1488,1.1819,1.1322,1.1599,28800.0],["1982-09-09",1.1598,1.1709,1.1543,1.1654,10400.0],["1982-09-10",1.1654,1.1654,1.1488,1.1654,8800.0],["1982-09-13",1.1654,1.1764,1.1654,1.1654,15200.0],["1982-09-14",1.1654,1.1764,1.1654,1.1654,23200.0],["1982-09-15",1.1654,1.1654,1.1543,1.1543,15600.0],["1982-09-16",1.1543,1.1875,1.1543,1.1764,25200.0],["1982-09-17",1.1764,1.2151,1.1764,1.204,43600.0],["1982-09-20",1.204,1.2317,1.193,1.204,18800.0],["1982-09-21",1.2151,1.2537,1.2151,1.2427,17600.0],["1982-09-22",1.2593,1.2979,1.2593,1.2593,51600.0],["1982-09-23",1.2593,1.2703,1.2151,1.2261,53600.0],["1982-09-24",1.2261,1.2593,1.2261,1.2537,21200.0],["1982-09-27",1.2537,1.2593,1.2261,1.2593,28400.0],["1982-09-28",1.2593,1.2814,1.2537,1.2814,19200.0],["1982-09-29",1.2758,1.2758,1.2593,1.2593,18000.0],["1982-09-30",1.2593,1.2648,1.2482,1.2593,11600.0],["1982-10-01",1.2593,1.2758,1.2482,1.2482,42400.0],["1982-10-04",1.2593,1.2703,1.2593,1.2703,11200.0],["1982-10-05",1.2703,1.2814,1.2593,1.2593,31600.0],["1982-10-06",1.2593,1.2758,1.2593,1.2703,167600.0],["1982-10-07",1.2703,1.2869,1.2703,1.2703,135200.0],["1982-10-08",1.2703,1.2814,1.2703,1.2703,52800.0],["1982-10-11",1.2758,1.32,1.2758,1.32,69200.0],["1982-10-12",1.32,1.3311,1.309,1.32,45200.0],["1982-10-13",1.32,1.3642,1.3145,1.3421,160400.0],["1982-10-14",1.3421,1.3587,1.3255,1.3255,50800.0],["1982-10-15",1.3255,1.3255,1.2924,1.2924,33600.0],["1982-10-18",1.3035,1.3476,1.3035,1.3145,30400.0],["1982-10-19",1.3255,1.3476,1.3255,1.3421,116400.0],["1982-10-20",1.3421,1.3808,1.3145,1.3753,194000.0],["1982-10-21",1.3753,1.4139,1.3642,1.3918,97600.0],["1982-10-22",1.4029,1.436,1.4029,1.4029,172000.0],["1982-10-25",1.4029,1.4139,1.3863,1.3863,27200.0],["1982-10-26",1.3863,1.3863,1.3697,1.3753,16800.0],["1982-10-27",1.3753,1.3863,1.3697,1.3697,29200.0],["1982-10-28",1.3697,1.3808,1.3366,1.3476,19200.0],["1982-10-29",1.3421,1.3421,1.3255,1.3366,16800.0],["1982-11-01",1.3366,1.3642,1.32,1.3532,21200.0],["1982-11-02",1.3532,1.3697,1.3476,1.3697,26800.0],["1982-11-03",1.3697,1.425,1.3587,1.3973,40800.0],["1982-11-04",1.3973,1.5023,1.3973,1.4636,48000.0],["1982-11-05",1.4581,1.4581,1.4305,1.4305,6000.0],["1982-11-08",1.4305,1.436,1.4084,1.4084,20800.0],["1982-11-09",1.4084,1.436,1.4029,1.4305,154400.0],["1982-11-10",1.4305,1.4471,1.4139,1.4139,15200.0],["1982-11-11",1.4139,1.4305,1.3918,1.3918,20800.0],["1982-11-12",1.3918,1.425,1.3587,1.3587,33200.0],["1982-11-15",1.3476,1.3476,1.3366,1.3476,17600.0],["1982-11-16",1.3476,1.3532,1.2979,1.2979,32400.0],["1982-11-17",1.3145,1.3476,1.3145,1.3255,32400.0],["1982-11-18",1.3035,1.3035,1.2482,1.2814,44800.0],["1982-11-19",1.2814,1.3421,1.2758,1.2924,33200.0],["1982-11-22",1.2703,1.2703,1.2206,1.2206,47600.0],["1982-11-23",1.2206,1.2648,1.2096,1.2537,18800.0],["1982-11-24",1.2537,1.2648,1.2316,1.2482,40800.0],["1982-11-26",1.2372,1.2372,1.2372,1.2372,2800.0],["1982-11-29",1.2482,1.2758,1.2482,1.2758,24000.0],["1982-11-30",1.2758,1.3476,1.2703,1.3366,32800.0],["1982-12-01",1.3366,1.3642,1.3366,1.3532,7200.0],["1982-12-02",1.3421,1.3421,1.3311,1.3421,18400.0],["1982-12-03",1.3421,1.3532,1.3145,1.32,66000.0],["1982-12-06",1.32,1.3476,1.309,1.3366,26000.0],["1982-12-07",1.3366,1.3476,1.3255,1.3476,13600.0],["1982-12-08",1.3366,1.3366,1.2814,1.2924,65200.0],["1982-12-09",1.2924,1.3034,1.2814,1.3034,5600.0],["1982-12-10",1.3035,1.309,1.2924,1.2924,63200.0],["1982-12-13",1.2924,1.3034,1.2703,1.3034,30400.0],["1982-12-14",1.3034,1.3255,1.2979,1.3034,130000.0],["1982-12-15",1.3034,1.3145,1.2537,1.2537,19200.0],["1982-12-16",1.2537,1.2648,1.2151,1.2151,34400.0],["1982-12-17",1.2151,1.2261,1.2151,1.2206,9200.0],["1982-12-20",1.2316,1.2482,1.2316,1.2372,18400.0],["1982-12-21",1.2372,1.2482,1.2372,1.2482,5600.0],["1982-12-22",1.2482,1.2648,1.2261,1.2261,14800.0],["1982-12-23",1.2372,1.2482,1.2372,1.2372,18800.0],["1982-12-27",1.2372,1.2427,1.1985,1.1985,16400.0],["1982-12-28",1.1709,1.1709,1.1488,1.1488,102000.0],["1982-12-29",1.1488,1.1709,1.1488,1.1543,20800.0],["1982-12-30",1.1543,1.1819,1.1488,1.1599,26400.0],["1982-12-31",1.1709,1.1764,1.1709,1.1764,14000.0],["1983-01-03",1.1764,1.1875,1.1764,1.1875,60800.0],["1983-01-04",1.1875,1.1875,1.1709,1.1764,44800.0],["1983-01-05",1.1819,1.193,1.1819,1.1819,161200.0],["1983-01-06",1.1819,1.2151,1.1764,1.204,107200.0],["1983-01-07",1.2151,1.2648,1.2151,1.2537,316400.0],["1983-01-10",1.2648,1.3366,1.2648,1.3255,55600.0],["1983-01-11",1.3255,1.3311,1.2814,1.3034,90800.0],["1983-01-12",1.3035,1.32,1.2979,1.309,29200.0],["1983-01-13",1.3145,1.3255,1.3145,1.32,20800.0],["1983-01-14",1.32,1.32,1.3145,1.32,15200.0],["1983-01-17",1.32,1.3587,1.3145,1.3311,36000.0],["1983-01-18",1.3311,1.3421,1.3255,1.3255,42400.0],["1983-01-19",1.3255,1.3255,1.3145,1.3145,24000.0],["1983-01-20",1.3145,1.3145,1.3035,1.309,22000.0],["1983-01-21",1.309,1.32,1.2814,1.2924,35200.0],["1983-01-24",1.2924,1.2924,1.2703,1.2924,84400.0],["1983-01-25",1.2814,1.2814,1.2427,1.2482,11600.0],["1983-01-26",1.2593,1.2814,1.2593,1.2703,23200.0],["1983-01-27",1.2703,1.2758,1.2593,1.2703,52000.0],["1983-01-28",1.2703,1.2924,1.2593,1.2593,66800.0],["1983-01-31",1.2593,1.3034,1.2593,1.3034,11600.0],["1983-02-01",1.3476,1.3918,1.3476,1.3697,88000.0],["1983-02-02",1.3697,1.3918,1.3532,1.3918,51600.0],["1983-02-03",1.4029,1.4581,1.4029,1.447,185200.0],["1983-02-04",1.4471,1.4526,1.436,1.4526,54400.0],["1983-02-07",1.4526,1.4691,1.436,1.447,42800.0],["1983-02-08",1.436,1.436,1.3973,1.4029,47200.0],["1983-02-09",1.4029,1.4305,1.4029,1.425,60000.0],["1983-02-10",1.425,1.436,1.4029,1.436,50800.0],["1983-02-11",1.4305,1.4305,1.4139,1.4139,36800.0],["1983-02-14",1.4139,1.436,1.4139,1.425,58400.0],["1983-02-15",1.425,1.4691,1.3973,1.447,48800.0],["1983-02-16",1.4747,1.4968,1.4747,1.4802,70800.0],["1983-02-17",1.4802,1.5133,1.4802,1.5133,76000.0],["1983-02-18",1.5133,1.5465,1.5023,1.5465,21200.0],["1983-02-22",1.5575,1.5796,1.5575,1.5575,108800.0],["1983-02-23",1.5575,1.5907,1.5575,1.5907,36800.0],["1983-02-24",1.5907,1.6127,1.5796,1.5907,70800.0],["1983-02-25",1.5907,1.5907,1.563,1.5907,73600.0],["1983-02-28",1.5907,1.5907,1.5741,1.5741,28800.0],["1983-03-01",1.5741,1.5851,1.5686,1.5851,68800.0],["1983-03-02",1.5907,1.6238,1.5907,1.6127,57600.0],["1983-03-03",1.6127,1.6127,1.5796,1.6127,83600.0],["1983-03-04",1.6127,1.6348,1.6127,1.6348,32000.0],["1983-03-07",1.6348,1.6348,1.5851,1.5962,66800.0],["1983-03-08",1.5851,1.5851,1.552,1.552,11200.0],["1983-03-09",1.552,1.552,1.552,1.552,28000.0],["1983-03-10",1.552,1.5851,1.552,1.5851,36400.0],["1983-03-11",1.5686,1.5686,1.552,1.5686,13200.0],["1983-03-14",1.563,1.563,1.5465,1.5465,156000.0],["1983-03-15",1.5354,1.5354,1.5133,1.5189,4000.0],["1983-03-16",1.5189,1.5244,1.5078,1.5078,40400.0],["1983-03-17",1.5078,1.5189,1.4802,1.4802,72400.0],["1983-03-18",1.4802,1.4802,1.4636,1.4636,70000.0],["1983-03-21",1.4636,1.4691,1.4581,1.4636,29600.0],["1983-03-22",1.4636,1.4857,1.4636,1.4691,34800.0],["1983-03-23",1.4802,1.5575,1.4802,1.5575,33600.0],["1983-03-24",1.5575,1.5907,1.5465,1.5465,35600.0],["1983-03-25",1.5244,1.5244,1.5244,1.5244,1200.0],["1983-03-28",1.5244,1.5409,1.5189,1.5189,29200.0],["1983-03-29",1.5133,1.5133,1.5023,1.5023,6800.0],["1983-03-30",1.5023,1.5023,1.4912,1.5023,26400.0],["1983-03-31",1.5189,1.5686,1.5189,1.5575,21200.0],["1983-04-04",1.5575,1.5907,1.5575,1.5907,35200.0],["1983-04-05",1.5907,1.5907,1.5575,1.5907,16000.0],["1983-04-06",1.5907,1.5907,1.5465,1.5465,20000.0],["1983-04-07",1.5354,1.5354,1.5189,1.5189,43600.0],["1983-04-08",1.5189,1.5465,1.5189,1.5465,161200.0],["1983-04-11",1.5575,1.5907,1.5575,1.5851,36800.0],["1983-04-12",1.5907,1.5907,1.5907,1.5907,16000.0],["1983-04-13",1.5907,1.6017,1.5741,1.5741,70800.0],["1983-04-14",1.5741,1.5741,1.5575,1.5575,9200.0],["1983-04-15",1.5575,1.5907,1.5575,1.5796,43200.0],["1983-04-18",1.5796,1.5796,1.563,1.563,6800.0],["1983-04-19",1.563,1.5686,1.5575,1.5575,20800.0],["1983-04-20",1.5575,1.5686,1.5575,1.5575,20400.0],["1983-04-21",1.5575,1.5686,1.5465,1.5465,62000.0],["1983-04-22",1.5465,1.552,1.5465,1.5465,43200.0],["1983-04-25",1.5575,1.5907,1.5575,1.5907,21600.0],["1983-04-26",1.5907,1.6017,1.5796,1.5907,29600.0],["1983-04-27",1.5907,1.6127,1.5907,1.6127,27200.0],["1983-04-28",1.6238,1.6459,1.6238,1.6459,49600.0],["1983-04-29",1.6514,1.7066,1.6514,1.6845,20400.0],["1983-05-02",1.6845,1.6845,1.668,1.6845,34400.0],["1983-05-03",1.6845,1.6956,1.679,1.679,34800.0],["1983-05-04",1.679,1.6901,1.679,1.679,14000.0],["1983-05-05",1.679,1.6901,1.679,1.679,9600.0],["1983-05-06",1.6845,1.7343,1.6845,1.7232,172800.0],["1983-05-09",1.7232,1.7232,1.7011,1.7066,19600.0],["1983-05-10",1.6956,1.6956,1.6901,1.6901,48800.0],["1983-05-11",1.6901,1.6901,1.679,1.6901,86400.0],["1983-05-12",1.6901,1.7066,1.6901,1.6901,14000.0],["1983-05-13",1.6901,1.7232,1.6845,1.7232,37200.0],["1983-05-16",1.7177,1.7177,1.6845,1.6845,40800.0],["1983-05-17",1.6845,1.6901,1.6735,1.679,73200.0],["1983-05-18",1.679,1.679,1.6735,1.679,26400.0],["1983-05-19",1.679,1.6901,1.6735,1.6735,12800.0],["1983-05-20",1.6735,1.679,1.6569,1.679,13200.0],["1983-05-23",1.6735,1.6735,1.6625,1.6735,4800.0],["1983-05-24",1.6735,1.6735,1.6625,1.668,3200.0],["1983-05-25",1.6569,1.6569,1.6404,1.6569,62000.0],["1983-05-26",1.6569,1.6569,1.6459,1.6514,22400.0],["1983-05-27",1.6514,1.668,1.6404,1.6569,74800.0],["1983-05-31",1.6569,1.6569,1.6404,1.6404,10400.0],["1983-06-01",1.6404,1.6514,1.6293,1.6514,33200.0],["1983-06-02",1.6459,1.6459,1.6404,1.6459,5600.0],["1983-06-03",1.6459,1.6459,1.6293,1.6459,12400.0],["1983-06-06",1.6459,1.6514,1.6348,1.6459,15200.0],["1983-06-07",1.6459,1.6459,1.6183,1.6238,52400.0],["1983-06-08",1.6127,1.6127,1.5796,1.5796,11600.0],["1983-06-09",1.5686,1.5686,1.5686,1.5686,8400.0],["1983-06-10",1.5796,1.6017,1.5796,1.6017,7200.0],["1983-06-13",1.6072,1.6348,1.6072,1.6348,42400.0],["1983-06-14",1.6348,1.6569,1.6293,1.6293,13600.0],["1983-06-15",1.6293,1.6348,1.6017,1.6127,8800.0],["1983-06-16",1.6127,1.6127,1.5851,1.5851,23200.0],["1983-06-17",1.5907,1.5907,1.5907,1.5907,7600.0],["1983-06-20",1.5851,1.5851,1.5741,1.5741,15200.0],["1983-06-21",1.5741,1.5851,1.5465,1.5851,24400.0],["1983-06-22",1.5851,1.5907,1.5741,1.5851,49200.0],["1983-06-23",1.5851,1.5907,1.5741,1.5907,21600.0],["1983-06-24",1.5907,1.6127,1.5851,1.6127,7600.0],["1983-06-27",1.5851,1.5851,1.5686,1.5686,12800.0],["1983-06-28",1.563,1.563,1.552,1.552,14000.0],["1983-06-29",1.552,1.5575,1.5409,1.5465,29200.0],["1983-06-30",1.5465,1.5907,1.5465,1.5741,128000.0],["1983-07-01",1.5741,1.5907,1.5686,1.5907,21200.0],["1983-07-05",1.5851,1.5851,1.5575,1.5575,18400.0],["1983-07-06",1.5575,1.5575,1.5409,1.5575,20000.0],["1983-07-07",1.5575,1.5686,1.5575,1.5575,32400.0],["1983-07-08",1.5465,1.5465,1.5023,1.5023,28800.0],["1983-07-11",1.5078,1.5189,1.5078,1.5189,10400.0],["1983-07-12",1.5189,1.5354,1.5078,1.5078,14800.0],["1983-07-13",1.5078,1.5244,1.5023,1.5023,28000.0],["1983-07-14",1.5023,1.5244,1.5023,1.5244,22000.0],["1983-07-15",1.5244,1.5244,1.5023,1.5133,9600.0],["1983-07-18",1.5133,1.5244,1.5023,1.5189,24800.0],["1983-07-19",1.5189,1.5354,1.5133,1.5354,35200.0],["1983-07-20",1.5244,1.5244,1.5023,1.5023,46400.0],["1983-07-21",1.5078,1.5354,1.5078,1.5244,29600.0],["1983-07-22",1.5244,1.5465,1.5244,1.5409,60000.0],["1983-07-25",1.5409,1.6127,1.5354,1.6127,22400.0],["1983-07-26",1.6127,1.6348,1.6072,1.6238,8000.0],["1983-07-27",1.6348,1.6459,1.6348,1.6404,16000.0],["1983-07-28",1.6348,1.6348,1.6127,1.6127,20800.0],["1983-07-29",1.6017,1.6017,1.6017,1.6017,400.0],["1983-08-01",1.5962,1.5962,1.5796,1.5962,16800.0],["1983-08-02",1.5962,1.6238,1.5851,1.5851,48000.0],["1983-08-03",1.5796,1.5796,1.5686,1.5686,2000.0],["1983-08-04",1.5851,1.5962,1.5851,1.5962,6800.0],["1983-08-05",1.5962,1.5962,1.5741,1.5796,23600.0],["1983-08-08",1.5907,1.6348,1.5907,1.6348,14800.0],["1983-08-09",1.6348,1.6459,1.6183,1.6183,82800.0],["1983-08-10",1.6293,1.6459,1.6293,1.6459,20800.0],["1983-08-11",1.6459,1.6569,1.6459,1.6459,18400.0],["1983-08-12",1.6459,1.7122,1.6348,1.668,57200.0],["1983-08-15",1.668,1.7011,1.668,1.6735,19200.0],["1983-08-16",1.6735,1.6735,1.6514,1.6514,10800.0],["1983-08-17",1.6514,1.6735,1.6404,1.6735,32800.0],["1983-08-18",1.679,1.6901,1.679,1.679,8400.0],["1983-08-19",1.679,1.7177,1.668,1.7177,24000.0],["1983-08-22",1.7177,1.7177,1.6845,1.6845,37600.0],["1983-08-23",1.6845,1.6845,1.679,1.679,27600.0],["1983-08-24",1.679,1.7066,1.679,1.7066,8400.0],["1983-08-25",1.7011,1.7011,1.6956,1.7011,3600.0],["1983-08-26",1.7011,1.7011,1.6901,1.7011,15200.0],["1983-08-29",1.6956,1.6956,1.6901,1.6956,4000.0],["1983-08-30",1.6901,1.6901,1.6625,1.679,34000.0],["1983-08-31",1.6845,1.7563,1.6845,1.7563,59600.0],["1983-09-01",1.7563,1.7674,1.7343,1.7398,17200.0],["1983-09-02",1.7453,1.7674,1.7453,1.7563,13200.0],["1983-09-06",1.7563,1.7674,1.7343,1.7398,112800.0],["1983-09-07",1.7398,1.7563,1.7343,1.7453,90400.0],["1983-09-08",1.7398,1.7398,1.7011,1.7232,22400.0],["1983-09-09",1.7343,1.7563,1.7343,1.7508,50800.0],["1983-09-12",1.7508,1.7674,1.7343,1.7343,84000.0],["1983-09-13",1.7453,1.7563,1.7453,1.7563,10000.0],["1983-09-14",1.7563,1.7619,1.7453,1.7619,14800.0],["1983-09-15",1.7674,1.7784,1.7674,1.7784,7600.0],["1983-09-16",1.7784,1.8558,1.7674,1.8558,42000.0],["1983-09-19",1.8558,1.8558,1.8392,1.8447,34800.0],["1983-09-20",1.8447,1.8558,1.8337,1.8558,22400.0],["1983-09-21",1.8558,1.8558,1.8447,1.8447,39200.0],["1983-09-22",1.8447,1.8558,1.8337,1.8558,52800.0],["1983-09-23",1.8558,1.8668,1.8447,1.8502,12800.0],["1983-09-26",1.8502,1.8502,1.8005,1.8171,20800.0],["1983-09-27",1.795,1.795,1.7784,1.7784,10000.0],["1983-09-28",1.7784,1.8005,1.7674,1.7784,19200.0],["1983-09-29",1.7674,1.7674,1.7563,1.7563,2400.0],["1983-09-30",1.7563,1.7674,1.7453,1.7508,6400.0],["1983-10-03",1.7508,1.7508,1.7287,1.7287,14000.0],["1983-10-04",1.7343,1.7453,1.7343,1.7398,6000.0],["1983-10-05",1.7398,1.7619,1.7343,1.7619,5600.0],["1983-10-06",1.7784,1.8171,1.7784,1.8061,12000.0],["1983-10-07",1.8061,1.8337,1.795,1.8337,42000.0],["1983-10-10",1.8337,1.8447,1.8226,1.8447,10400.0],["1983-10-11",1.8447,1.8668,1.8447,1.8668,18000.0],["1983-10-12",1.8668,1.8668,1.8337,1.8337,206400.0],["1983-10-13",1.8226,1.8226,1.8116,1.8116,7200.0],["1983-10-14",1.8171,1.8281,1.8171,1.8171,5200.0],["1983-10-17",1.8116,1.8116,1.7895,1.8005,11600.0],["1983-10-18",1.8005,1.8005,1.7784,1.7784,13600.0],["1983-10-19",1.7784,1.7784,1.7619,1.7619,13600.0],["1983-10-20",1.7619,1.7619,1.7453,1.7508,69600.0],["1983-10-21",1.7619,1.7895,1.7619,1.7895,53200.0],["1983-10-24",1.7895,1.7895,1.7784,1.784,20400.0],["1983-10-25",1.784,1.784,1.7729,1.784,79200.0],["1983-10-26",1.784,1.784,1.7674,1.7784,10800.0],["1983-10-27",1.7674,1.7674,1.7563,1.7619,10400.0],["1983-10-28",1.7619,1.7674,1.7398,1.7398,16000.0],["1983-10-31",1.7232,1.7232,1.6901,1.6901,35600.0],["1983-11-01",1.7011,1.7343,1.7011,1.7011,23200.0],["1983-11-02",1.7011,1.7232,1.6956,1.7011,18400.0],["1983-11-03",1.7011,1.7011,1.6625,1.6625,21600.0],["1983-11-04",1.6625,1.6625,1.6514,1.6514,9600.0],["1983-11-07",1.6514,1.6735,1.6348,1.6348,23600.0],["1983-11-08",1.6348,1.668,1.6348,1.668,6800.0],["1983-11-09",1.668,1.668,1.6569,1.668,4400.0],["1983-11-10",1.679,1.6956,1.679,1.679,15200.0],["1983-11-11",1.679,1.6901,1.679,1.6845,10000.0],["1983-11-14",1.6845,1.6956,1.679,1.679,7600.0],["1983-11-15",1.679,1.6901,1.668,1.668,137200.0],["1983-11-16",1.668,1.679,1.668,1.679,12800.0],["1983-11-17",1.679,1.679,1.6514,1.6514,18000.0],["1983-11-18",1.6514,1.6901,1.6348,1.679,47200.0],["1983-11-21",1.6956,1.7122,1.6956,1.7066,29200.0],["1983-11-22",1.7066,1.7122,1.679,1.7122,21600.0],["1983-11-23",1.7011,1.7011,1.6735,1.6845,14800.0],["1983-11-25",1.6845,1.6845,1.6735,1.6735,7200.0],["1983-11-28",1.6735,1.679,1.6348,1.6348,13200.0],["1983-11-29",1.6238,1.6238,1.6017,1.6238,24400.0],["1983-11-30",1.6348,1.668,1.6348,1.6625,20800.0],["1983-12-01",1.6625,1.668,1.6404,1.6514,26400.0],["1983-12-02",1.6459,1.6459,1.6404,1.6459,3200.0],["1983-12-05",1.6459,1.6459,1.6348,1.6348,19600.0],["1983-12-06",1.6348,1.6404,1.6348,1.6404,1600.0],["1983-12-07",1.6404,1.6459,1.6348,1.6348,19200.0],["1983-12-08",1.6183,1.6183,1.6072,1.6127,43600.0],["1983-12-09",1.6127,1.6183,1.6017,1.6072,30800.0],["1983-12-12",1.6072,1.6183,1.6072,1.6072,19600.0],["1983-12-13",1.6072,1.6183,1.6072,1.6127,10000.0],["1983-12-14",1.6127,1.6183,1.6127,1.6183,14400.0],["1983-12-15",1.6127,1.6127,1.5741,1.6072,26800.0],["1983-12-16",1.5962,1.5962,1.5354,1.5465,16800.0],["1983-12-19",1.5465,1.5686,1.5465,1.5575,11600.0],["1983-12-20",1.5575,1.5686,1.5465,1.5575,14800.0],["1983-12-21",1.5575,1.5686,1.5465,1.5575,10800.0],["1983-12-22",1.552,1.552,1.5133,1.5133,32000.0],["1983-12-23",1.4857,1.4857,1.4581,1.4857,20800.0],["1983-12-27",1.4857,1.4968,1.4747,1.4802,13600.0],["1983-12-28",1.4802,1.5299,1.4802,1.5299,23600.0],["1983-12-29",1.5299,1.5354,1.5133,1.5244,20800.0],["1983-12-30",1.5189,1.5189,1.5023,1.5189,44800.0],["1984-01-03",1.5189,1.5354,1.5189,1.5354,15600.0],["1984-01-04",1.5354,1.5962,1.5354,1.5962,23600.0],["1984-01-05",1.6017,1.6293,1.6017,1.6017,27200.0],["1984-01-06",1.6017,1.6238,1.5962,1.6238,20400.0],["1984-01-09",1.6238,1.6459,1.6238,1.6348,23600.0],["1984-01-10",1.6348,1.6348,1.6127,1.6127,38000.0],["1984-01-11",1.6127,1.6127,1.5962,1.5962,27600.0],["1984-01-12",1.5907,1.5907,1.5851,1.5851,10400.0],["1984-01-13",1.5741,1.5741,1.5575,1.5741,32400.0],["1984-01-16",1.5851,1.6127,1.5851,1.6017,36000.0],["1984-01-17",1.6017,1.6238,1.5907,1.6238,22000.0],["1984-01-18",1.6238,1.6459,1.5907,1.5907,45200.0],["1984-01-19",1.5907,1.6017,1.5907,1.5907,21200.0],["1984-01-20",1.5907,1.6017,1.5796,1.6017,36400.0],["1984-01-23",1.6017,1.6127,1.5907,1.6127,26000.0],["1984-01-24",1.6127,1.6238,1.5907,1.5907,35600.0],["1984-01-25",1.5907,1.6072,1.5907,1.5962,8000.0],["1984-01-26",1.5962,1.6017,1.5851,1.5962,38400.0],["1984-01-27",1.5962,1.6072,1.5851,1.5851,10400.0],["1984-01-30",1.5851,1.6017,1.5796,1.5796,12400.0],["1984-01-31",1.5796,1.5907,1.5796,1.5796,16800.0],["1984-02-01",1.5796,1.5907,1.5796,1.5907,18800.0],["1984-02-02",1.5962,1.6127,1.5962,1.6127,20400.0],["1984-02-03",1.6238,1.668,1.6238,1.6348,40800.0],["1984-02-06",1.6348,1.6459,1.6017,1.6017,47600.0],["1984-02-07",1.6017,1.6072,1.5907,1.6017,15200.0],["1984-02-08",1.6017,1.6238,1.5796,1.5851,29600.0],["1984-02-09",1.5741,1.5741,1.5575,1.5741,82000.0],["1984-02-10",1.5741,1.5907,1.5686,1.5796,12800.0],["1984-02-13",1.5796,1.5796,1.5575,1.5796,16400.0],["1984-02-14",1.5686,1.5686,1.5465,1.5465,69200.0],["1984-02-15",1.5465,1.5465,1.5465,1.5465,20800.0],["1984-02-16",1.5409,1.5409,1.5354,1.5354,20400.0],["1984-02-17",1.5354,1.5409,1.5354,1.5354,28800.0],["1984-02-21",1.5299,1.5299,1.5189,1.5244,38800.0],["1984-02-22",1.5133,1.5133,1.5023,1.5133,20800.0],["1984-02-23",1.5133,1.5133,1.4691,1.4912,24800.0],["1984-02-24",1.5023,1.5244,1.5023,1.5244,2800.0],["1984-02-27",1.5244,1.5244,1.4912,1.5244,20800.0],["1984-02-28",1.5244,1.5244,1.5023,1.5023,11600.0],["1984-02-29",1.5023,1.5299,1.5023,1.5299,7200.0],["1984-03-01",1.5299,1.5575,1.5189,1.5575,5200.0],["1984-03-02",1.6348,1.6348,1.5575,1.5907,13800.0],["1984-03-05",1.5907,1.5907,1.5465,1.5796,23000.0],["1984-03-06",1.5575,1.5575,1.5023,1.5133,53400.0],["1984-03-07",1.5133,1.5354,1.4912,1.5023,18800.0],["1984-03-08",1.5023,1.5133,1.4912,1.5023,5000.0],["1984-03-09",1.5023,1.5023,1.4802,1.4802,16200.0],["1984-03-12",1.4802,1.5244,1.4802,1.4802,10400.0],["1984-03-13",1.4802,1.5686,1.4802,1.5465,10800.0],["1984-03-14",1.5465,1.5686,1.5023,1.5354,22000.0],["1984-03-15",1.5354,1.5354,1.5133,1.5354,4800.0],["1984-03-16",1.5354,1.5465,1.5133,1.5354,7200.0],["1984-03-19",1.5354,1.5465,1.5023,1.5023,11200.0],["1984-03-20",1.5023,1.5465,1.5023,1.5023,14600.0],["1984-03-21",1.5244,1.5686,1.5244,1.5465,8000.0],["1984-03-22",1.5354,1.5354,1.5023,1.5244,9400.0],["1984-03-23",1.5244,1.5575,1.5133,1.5575,5200.0],["1984-03-26",1.5465,1.5465,1.5465,1.5465,400.0],["1984-03-27",1.5133,1.5133,1.4912,1.5023,7400.0],["1984-03-28",1.5023,1.5244,1.4912,1.5244,2200.0],["1984-03-29",1.5244,1.5244,1.4802,1.4802,28800.0],["1984-03-30",1.4802,1.4912,1.4691,1.4691,5400.0],["1984-04-02",1.4691,1.4912,1.4581,1.4581,49200.0],["1984-04-03",1.4691,1.5133,1.4691,1.5133,9600.0],["1984-04-04",1.5133,1.5133,1.4912,1.4912,9600.0],["1984-04-05",1.4912,1.4912,1.4581,1.4581,14600.0],["1984-04-06",1.4691,1.5244,1.4691,1.5244,31400.0],["1984-04-09",1.5244,1.5465,1.4912,1.4912,7000.0],["1984-04-10",1.4912,1.4912,1.4691,1.4691,21200.0],["1984-04-11",1.4691,1.4912,1.4691,1.4691,8600.0],["1984-04-12",1.4691,1.4912,1.4691,1.4912,2000.0],["1984-04-13",1.4912,1.5023,1.4691,1.4691,7600.0],["1984-04-16",1.4691,1.4912,1.4691,1.4912,18800.0],["1984-04-17",1.4912,1.4912,1.4471,1.4581,107000.0],["1984-04-18",1.4581,1.4581,1.4581,1.4581,22000.0],["1984-04-19",1.4912,1.5244,1.4912,1.5023,7800.0],["1984-04-23",1.5023,1.5133,1.4691,1.4802,7400.0],["1984-04-24",1.4802,1.5023,1.4802,1.5023,17800.0],["1984-04-25",1.5023,1.5133,1.4802,1.5133,8800.0],["1984-04-26",1.5133,1.5133,1.4802,1.5133,11200.0],["1984-04-27",1.5133,1.5354,1.5023,1.5354,8400.0],["1984-04-30",1.5465,1.5686,1.5465,1.5686,29000.0],["1984-05-01",1.5686,1.5796,1.5465,1.5465,18000.0],["1984-05-02",1.5465,1.6127,1.5465,1.5796,25000.0],["1984-05-03",1.5796,1.5796,1.5575,1.5796,22000.0],["1984-05-04",1.5796,1.6017,1.5465,1.5686,6400.0],["1984-05-07",1.5686,1.5796,1.5465,1.5686,9400.0],["1984-05-08",1.5796,1.5907,1.5796,1.5796,5000.0],["1984-05-09",1.6017,1.6127,1.6017,1.6127,3000.0],["1984-05-10",1.6127,1.6238,1.5907,1.6238,3200.0],["1984-05-11",1.6238,1.6238,1.5465,1.5686,9200.0],["1984-05-14",1.5575,1.5575,1.5133,1.5575,58800.0],["1984-05-15",1.5575,1.5686,1.5133,1.5133,7400.0],["1984-05-16",1.5133,1.5133,1.4802,1.5133,31400.0],["1984-05-17",1.5133,1.5354,1.4912,1.4912,32000.0],["1984-05-18",1.4912,1.4912,1.4139,1.4139,215800.0],["1984-05-21",1.4139,1.4581,1.4139,1.436,11600.0],["1984-05-22",1.436,1.4691,1.436,1.4691,3800.0],["1984-05-23",1.4581,1.4581,1.425,1.425,9200.0],["1984-05-24",1.425,1.436,1.3808,1.3808,57000.0],["1984-05-25",1.3808,1.4139,1.3808,1.3918,8200.0],["1984-05-29",1.3918,1.425,1.3918,1.4139,15200.0],["1984-05-30",1.4139,1.4139,1.3918,1.3918,11800.0],["1984-05-31",1.3918,1.4139,1.3808,1.3808,22000.0],["1984-06-01",1.3808,1.4139,1.3808,1.3918,29800.0],["1984-06-04",1.4029,1.425,1.4029,1.425,27200.0],["1984-06-05",1.425,1.436,1.4139,1.4139,15800.0],["1984-06-06",1.4139,1.4139,1.4029,1.4139,8400.0],["1984-06-07",1.4139,1.4139,1.4029,1.4139,11400.0],["1984-06-08",1.4139,1.4139,1.3808,1.3918,18400.0],["1984-06-11",1.3918,1.4139,1.3587,1.3587,67000.0],["1984-06-12",1.3697,1.3918,1.3697,1.3918,28400.0],["1984-06-13",1.3918,1.3918,1.3476,1.3476,18800.0],["1984-06-14",1.3697,1.3918,1.3697,1.3697,118600.0],["1984-06-15",1.3697,1.3918,1.3697,1.3918,50200.0],["1984-06-18",1.3918,1.3918,1.3697,1.3918,9400.0],["1984-06-19",1.3918,1.3918,1.3697,1.3808,34800.0],["1984-06-20",1.3808,1.4029,1.3808,1.3808,20000.0],["1984-06-21",1.3808,1.4029,1.3808,1.3808,20600.0],["1984-06-22",1.3808,1.4029,1.3808,1.4029,10200.0],["1984-06-25",1.425,1.425,1.425,1.425,18800.0],["1984-06-26",1.425,1.425,1.3808,1.425,17200.0],["1984-06-27",1.425,1.425,1.3808,1.3918,22200.0],["1984-06-28",1.4029,1.4581,1.4029,1.4581,77400.0],["1984-06-29",1.4581,1.5023,1.4581,1.4912,44600.0],["1984-07-02",1.4802,1.4802,1.4581,1.4581,4200.0],["1984-07-03",1.4802,1.5133,1.4802,1.5133,45000.0],["1984-07-05",1.5133,1.5465,1.4912,1.5465,42200.0],["1984-07-06",1.5465,1.5796,1.5465,1.5686,58600.0],["1984-07-09",1.5686,1.6017,1.5465,1.5796,47800.0],["1984-07-10",1.5796,1.5796,1.5465,1.5465,23000.0],["1984-07-11",1.5465,1.5907,1.5244,1.5244,22200.0],["1984-07-12",1.5244,1.5465,1.4581,1.4581,21800.0],["1984-07-13",1.4581,1.5023,1.4581,1.5023,37000.0],["1984-07-16",1.5023,1.5244,1.4802,1.5244,28000.0],["1984-07-17",1.5133,1.5133,1.5023,1.5133,4200.0],["1984-07-18",1.5133,1.5133,1.5133,1.5133,4200.0],["1984-07-19",1.5133,1.5244,1.4691,1.4691,8600.0],["1984-07-20",1.4691,1.4802,1.4471,1.4581,10000.0],["1984-07-23",1.4581,1.4691,1.3918,1.3918,30000.0],["1984-07-24",1.3918,1.4139,1.3476,1.3476,26400.0],["1984-07-25",1.3476,1.4139,1.3476,1.3918,55200.0],["1984-07-26",1.3808,1.3808,1.3697,1.3808,15200.0],["1984-07-27",1.3808,1.4029,1.3808,1.4029,34200.0],["1984-07-30",1.4029,1.425,1.4029,1.425,20600.0],["1984-07-31",1.425,1.4581,1.4139,1.4581,23600.0],["1984-08-01",1.4581,1.5023,1.4139,1.4912,37200.0],["1984-08-02",1.5023,1.5465,1.5023,1.5023,10000.0],["1984-08-03",1.5133,1.5575,1.5133,1.5465,20000.0],["1984-08-06",1.5686,1.6348,1.5686,1.6017,50800.0],["1984-08-07",1.6017,1.6017,1.5907,1.6017,20000.0],["1984-08-08",1.6017,1.6459,1.6017,1.6348,66800.0],["1984-08-09",1.6348,1.6348,1.5907,1.5907,65400.0],["1984-08-10",1.5907,1.6127,1.5907,1.5907,21200.0],["1984-08-13",1.5907,1.5907,1.5575,1.5575,6600.0],["1984-08-14",1.5575,1.5796,1.5465,1.5575,8400.0],["1984-08-15",1.5575,1.5796,1.5575,1.5575,11600.0],["1984-08-16",1.5575,1.5796,1.5465,1.5575,8800.0],["1984-08-17",1.5575,1.5575,1.5354,1.5354,51200.0],["1984-08-20",1.5354,1.5465,1.5023,1.5244,63400.0],["1984-08-21",1.5244,1.5465,1.5244,1.5465,24000.0],["1984-08-22",1.5465,1.5465,1.5244,1.5465,4400.0],["1984-08-23",1.5465,1.5796,1.5465,1.5686,19200.0],["1984-08-24",1.5907,1.6017,1.5907,1.5907,10000.0],["1984-08-27",1.5907,1.5907,1.5796,1.5907,5000.0],["1984-08-28",1.5907,1.6127,1.5907,1.6127,16400.0],["1984-08-29",1.6127,1.6459,1.5796,1.6459,21800.0],["1984-08-30",1.6459,1.7122,1.6459,1.7011,43800.0],["1984-08-31",1.7011,1.7343,1.679,1.7122,49000.0],["1984-09-04",1.7122,1.7674,1.679,1.7674,48200.0],["1984-09-05",1.7674,1.8005,1.7343,1.7343,105400.0],["1984-09-06",1.7232,1.7232,1.679,1.679,13800.0],["1984-09-07",1.679,1.6901,1.6459,1.6459,85000.0],["1984-09-10",1.6348,1.6348,1.6238,1.6238,12000.0],["1984-09-11",1.6238,1.679,1.6127,1.6459,96000.0],["1984-09-12",1.6459,1.668,1.6459,1.6569,23400.0],["1984-09-13",1.6569,1.668,1.6348,1.6459,47600.0],["1984-09-14",1.6569,1.7343,1.6569,1.7232,73800.0],["1984-09-17",1.7232,1.7674,1.7232,1.7343,96600.0],["1984-09-18",1.7343,1.7674,1.7343,1.7563,44600.0],["1984-09-19",1.7453,1.7453,1.7011,1.7011,38400.0],["1984-09-20",1.7122,1.7563,1.7122,1.7453,79800.0],["1984-09-21",1.7453,1.7453,1.7122,1.7122,37600.0],["1984-09-24",1.7122,1.7122,1.679,1.679,76600.0],["1984-09-25",1.679,1.679,1.6569,1.668,23200.0],["1984-09-26",1.668,1.6901,1.6459,1.6901,23800.0],["1984-09-27",1.6901,1.7232,1.679,1.679,36600.0],["1984-09-28",1.679,1.679,1.679,1.679,7000.0],["1984-10-01",1.679,1.679,1.6569,1.668,30600.0],["1984-10-02",1.668,1.668,1.6127,1.6127,47400.0],["1984-10-03",1.6127,1.679,1.5907,1.679,89400.0],["1984-10-04",1.679,1.679,1.6569,1.679,4000.0],["1984-10-05",1.6569,1.6569,1.6348,1.6459,5200.0],["1984-10-08",1.6459,1.6459,1.6348,1.6348,1600.0],["1984-10-09",1.6348,1.6569,1.6348,1.6459,9800.0],["1984-10-10",1.6348,1.6348,1.6017,1.6238,11200.0],["1984-10-11",1.6238,1.6459,1.6238,1.6238,18200.0],["1984-10-12",1.6238,1.6238,1.6127,1.6238,2000.0],["1984-10-15",1.6238,1.6459,1.6017,1.6238,18200.0],["1984-10-16",1.6238,1.6348,1.6127,1.6127,17800.0],["1984-10-17",1.6127,1.6348,1.6127,1.6348,42800.0],["1984-10-18",1.6348,1.679,1.6348,1.679,28800.0],["1984-10-19",1.679,1.6901,1.668,1.679,14400.0],["1984-10-22",1.679,1.7011,1.668,1.679,34600.0],["1984-10-23",1.7011,1.7343,1.7011,1.7011,65600.0],["1984-10-24",1.7232,1.7232,1.7232,1.7232,23000.0],["1984-10-25",1.7232,1.7343,1.7011,1.7011,91800.0],["1984-10-26",1.7011,1.7343,1.6901,1.7343,70600.0],["1984-10-29",1.7343,1.7453,1.7232,1.7232,16200.0],["1984-10-30",1.7232,1.7563,1.7232,1.7563,12800.0],["1984-10-31",1.7563,1.7563,1.7011,1.7343,109400.0],["1984-11-01",1.7343,1.7343,1.6901,1.7232,27800.0],["1984-11-02",1.7453,1.7895,1.7453,1.7674,337200.0],["1984-11-05",1.7674,1.8226,1.7674,1.8116,75400.0],["1984-11-06",1.8337,1.922,1.8337,1.8889,52200.0],["1984-11-07",1.8889,1.9441,1.8779,1.8889,125800.0],["1984-11-08",1.8889,1.8999,1.8116,1.8116,142800.0],["1984-11-09",1.8116,1.8558,1.8005,1.8337,18800.0],["1984-11-12",1.8005,1.8005,1.7895,1.7895,7400.0],["1984-11-13",1.7895,1.8226,1.7895,1.8226,6400.0],["1984-11-14",1.8226,1.8447,1.8226,1.8337,13600.0],["1984-11-15",1.8337,1.8447,1.8116,1.8447,38000.0],["1984-11-16",1.8447,1.8999,1.8226,1.8226,61200.0],["1984-11-19",1.8226,1.8337,1.8116,1.8337,11200.0],["1984-11-20",1.8337,1.8999,1.8226,1.8558,29000.0],["1984-11-21",1.8558,1.8668,1.8558,1.8668,13200.0],["1984-11-23",1.8668,1.8779,1.8558,1.8779,8600.0],["1984-11-26",1.8779,1.8779,1.8558,1.8558,20600.0],["1984-11-27",1.8558,1.8558,1.8337,1.8558,24600.0],["1984-11-28",1.8558,1.8668,1.8558,1.8558,20600.0],["1984-11-29",1.8558,1.8668,1.8558,1.8558,17800.0],["1984-11-30",1.8558,1.8668,1.8447,1.8668,8200.0],["1984-12-03",1.8668,1.8779,1.8447,1.8558,5800.0],["1984-12-04",1.8558,1.8558,1.8447,1.8558,21600.0],["1984-12-05",1.8668,1.911,1.8668,1.8668,16200.0],["1984-12-06",1.8668,1.8999,1.8558,1.8999,17400.0],["1984-12-07",1.8889,1.8889,1.8558,1.8558,29800.0],["1984-12-10",1.8558,1.8558,1.8337,1.8558,40800.0],["1984-12-11",1.8558,1.8558,1.8226,1.8558,94400.0],["1984-12-12",1.8447,1.8447,1.8337,1.8337,9400.0],["1984-12-13",1.8337,1.8447,1.8337,1.8337,21000.0],["1984-12-14",1.8337,1.8558,1.8226,1.8558,37400.0],["1984-12-17",1.8337,1.8337,1.7563,1.7895,28000.0],["1984-12-18",1.8116,1.8558,1.8116,1.8447,16600.0],["1984-12-19",1.8447,1.8447,1.8116,1.8337,31400.0],["1984-12-20",1.8337,1.8558,1.7895,1.7895,11800.0],["1984-12-21",1.7895,1.8116,1.7674,1.7674,71600.0],["1984-12-24",1.7674,1.7674,1.7343,1.7453,26000.0],["1984-12-26",1.7453,1.7563,1.7453,1.7453,8200.0],["1984-12-27",1.7453,1.7563,1.7453,1.7453,32800.0],["1984-12-28",1.7453,1.7563,1.7453,1.7453,11400.0],["1984-12-31",1.7453,1.7563,1.7453,1.7563,13400.0],["1985-01-02",1.7563,1.7563,1.7453,1.7453,32800.0],["1985-01-03",1.7453,1.7563,1.7122,1.7122,9600.0],["1985-01-04",1.7122,1.7122,1.6569,1.7122,71000.0],["1985-01-07",1.7122,1.7122,1.679,1.679,34000.0],["1985-01-08",1.6901,1.7232,1.6901,1.7011,30000.0],["1985-01-09",1.7011,1.7343,1.7011,1.7232,15400.0],["1985-01-10",1.7232,1.7232,1.6901,1.7011,7400.0],["1985-01-11",1.7011,1.7232,1.6901,1.6901,28600.0],["1985-01-14",1.6901,1.7122,1.6901,1.6901,43400.0],["1985-01-15",1.7011,1.7232,1.7011,1.7011,17400.0],["1985-01-16",1.7011,1.7232,1.7011,1.7011,69000.0],["1985-01-17",1.7011,1.7122,1.6901,1.7122,114800.0],["1985-01-18",1.7122,1.7343,1.7011,1.7011,22800.0],["1985-01-21",1.7232,1.7563,1.7232,1.7563,19000.0],["1985-01-22",1.7674,1.8116,1.7674,1.7784,79800.0],["1985-01-23",1.8005,1.8337,1.8005,1.8226,16800.0],["1985-01-24",1.8226,1.8447,1.8226,1.8447,17800.0],["1985-01-25",1.8447,1.8447,1.8005,1.8005,19800.0],["1985-01-28",1.8005,1.8337,1.7895,1.8337,83800.0],["1985-01-29",1.8226,1.8226,1.8116,1.8116,6800.0],["1985-01-30",1.8116,1.8337,1.8116,1.8337,56800.0],["1985-01-31",1.8337,1.8447,1.8116,1.8226,22200.0],["1985-02-01",1.8226,1.8447,1.8116,1.8337,206000.0],["1985-02-04",1.8337,1.8558,1.8337,1.8558,15800.0],["1985-02-05",1.8558,1.9331,1.8226,1.9331,80800.0],["1985-02-06",1.9331,2.0104,1.922,1.9773,247000.0],["1985-02-07",1.9773,1.9773,1.922,1.922,41600.0],["1985-02-08",1.922,1.9331,1.8999,1.9331,9000.0],["1985-02-11",1.9331,1.9331,1.8558,1.8558,44200.0],["1985-02-12",1.8558,1.922,1.8558,1.911,27000.0],["1985-02-13",1.911,1.9441,1.911,1.9331,51400.0],["1985-02-14",1.9331,1.9552,1.9331,1.9441,110200.0],["1985-02-15",1.9331,1.9331,1.8999,1.911,57600.0],["1985-02-19",1.911,1.922,1.8999,1.911,22800.0],["1985-02-20",1.911,1.9441,1.911,1.9331,238600.0],["1985-02-21",1.9331,1.9441,1.922,1.9441,34400.0],["1985-02-22",1.9441,1.9441,1.9331,1.9441,13600.0],["1985-02-25",1.9441,1.9441,1.922,1.922,13800.0],["1985-02-26",1.922,1.9441,1.911,1.9331,38200.0],["1985-02-27",1.9331,1.9331,1.911,1.9331,6600.0],["1985-02-28",1.922,1.922,1.8999,1.8999,35200.0],["1985-03-01",1.8999,1.922,1.8999,1.911,24400.0],["1985-03-04",1.911,1.9331,1.911,1.911,13200.0],["1985-03-05",1.911,1.9441,1.911,1.922,40000.0],["1985-03-06",1.922,1.9662,1.922,1.922,60200.0],["1985-03-07",1.922,1.9662,1.922,1.9662,43600.0],["1985-03-08",1.9662,1.9773,1.9552,1.9552,35000.0],["1985-03-11",1.9552,1.9552,1.9441,1.9441,30600.0],["1985-03-12",1.9441,1.9552,1.9441,1.9552,13800.0],["1985-03-13",1.9552,1.9552,1.9441,1.9441,27600.0],["1985-03-14",1.9441,1.9662,1.9441,1.9662,37000.0],["1985-03-15",1.9662,1.9773,1.9552,1.9773,8200.0],["1985-03-18",1.9773,2.0215,1.9773,2.0215,21000.0],["1985-03-19",2.0215,2.0656,2.0215,2.0215,91600.0],["1985-03-20",2.0215,2.0215,1.9994,2.0215,7000.0],["1985-03-21",2.0215,2.0656,1.9883,2.0546,44800.0],["1985-03-22",2.0325,2.0325,1.9994,1.9994,9800.0],["1985-03-25",2.0104,2.0215,2.0104,2.0104,10200.0],["1985-03-26",1.9773,1.9773,1.9662,1.9662,10400.0],["1985-03-27",1.9662,1.9662,1.9331,1.9441,30800.0],["1985-03-28",1.9331,1.9331,1.8337,1.8447,15800.0],["1985-03-29",1.8447,1.9662,1.8226,1.9441,87800.0],["1985-04-01",1.9441,1.9441,1.922,1.922,101400.0],["1985-04-02",1.922,1.9441,1.922,1.9331,73600.0],["1985-04-03",1.9331,1.9441,1.9331,1.9331,87800.0],["1985-04-04",1.9331,1.9441,1.9331,1.9331,9200.0],["1985-04-08",1.9331,1.9331,1.8779,1.9331,37400.0],["1985-04-09",1.9331,1.9331,1.911,1.9331,4800.0],["1985-04-10",1.9331,1.9441,1.922,1.922,23200.0],["1985-04-11",1.922,1.9441,1.922,1.9331,10600.0],["1985-04-12",1.9331,1.9441,1.922,1.9441,16600.0],["1985-04-15",1.9441,1.9662,1.9331,1.9331,44200.0],["1985-04-16",1.9331,1.9331,1.911,1.9331,6400.0],["1985-04-17",1.9331,1.9773,1.922,1.9662,17200.0],["1985-04-18",1.9662,1.9773,1.9441,1.9441,68600.0],["1985-04-19",1.9552,1.9662,1.9552,1.9662,9000.0],["1985-04-22",1.9662,1.9662,1.9441,1.9441,20000.0],["1985-04-23",1.9441,1.9552,1.9331,1.9552,28400.0],["1985-04-24",1.9552,1.9773,1.9441,1.9441,111600.0],["1985-04-25",1.9441,1.9662,1.9441,1.9662,8600.0],["1985-04-26",1.9441,1.9441,1.9441,1.9441,10200.0],["1985-04-29",1.9441,1.9441,1.911,1.9331,18800.0],["1985-04-30",1.922,1.922,1.8558,1.8558,94400.0],["1985-05-01",1.8558,1.8779,1.7232,1.7232,337600.0],["1985-05-02",1.7232,1.7343,1.7011,1.7011,121800.0],["1985-05-03",1.7011,1.7232,1.6901,1.7122,98600.0],["1985-05-06",1.7122,1.7453,1.7011,1.7343,31000.0],["1985-05-07",1.7343,1.7563,1.7232,1.7563,42000.0],["1985-05-08",1.7563,1.7674,1.7232,1.7563,20800.0],["1985-05-09",1.7563,1.7674,1.7453,1.7453,104000.0],["1985-05-10",1.7453,1.7674,1.7453,1.7453,28600.0],["1985-05-13",1.7453,1.7563,1.7343,1.7343,64600.0],["1985-05-14",1.7453,1.7674,1.7453,1.7453,42200.0],["1985-05-15",1.7453,1.7453,1.7232,1.7232,40800.0],["1985-05-16",1.7453,1.7895,1.7453,1.7784,26400.0],["1985-05-17",1.7784,1.8226,1.7674,1.7895,23800.0],["1985-05-20",1.8005,1.8447,1.8005,1.8337,25800.0],["1985-05-21",1.8337,1.8337,1.8005,1.8116,37200.0],["1985-05-22",1.8116,1.8337,1.8005,1.8337,21400.0],["1985-05-23",1.8337,1.8447,1.8116,1.8447,65600.0],["1985-05-24",1.8447,1.8558,1.8337,1.8337,76000.0],["1985-05-28",1.8337,1.8668,1.8337,1.8668,99400.0],["1985-05-29",1.8668,1.8668,1.8558,1.8668,39400.0],["1985-05-30",1.8668,1.8779,1.8447,1.8779,41000.0],["1985-05-31",1.8779,1.8889,1.8558,1.8668,25000.0],["1985-06-03",1.8668,1.8889,1.8558,1.8889,69000.0],["1985-06-04",1.8889,1.8889,1.8668,1.8779,12000.0],["1985-06-05",1.8779,1.8999,1.8668,1.8889,14400.0],["1985-06-06",1.8889,1.922,1.8779,1.922,54400.0],["1985-06-07",1.922,1.922,1.8889,1.8889,39800.0],["1985-06-10",1.8889,1.8999,1.8779,1.8889,47400.0],["1985-06-11",1.8889,1.8889,1.8337,1.8337,18400.0],["1985-06-12",1.8337,1.8558,1.8226,1.8226,21200.0],["1985-06-13",1.8005,1.8005,1.7563,1.7563,31800.0],["1985-06-14",1.7563,1.7563,1.7232,1.7232,70200.0],["1985-06-17",1.7343,1.7674,1.7343,1.7563,49000.0],["1985-06-18",1.7563,1.8005,1.7563,1.8005,19400.0],["1985-06-19",1.7895,1.7895,1.7674,1.7895,10600.0],["1985-06-20",1.7895,1.7895,1.7563,1.7563,7400.0],["1985-06-21",1.7674,1.8005,1.7674,1.7784,68000.0],["1985-06-24",1.7784,1.8226,1.7784,1.8116,7400.0],["1985-06-25",1.8116,1.8226,1.7895,1.7895,161800.0],["1985-06-26",1.7895,1.8226,1.7895,1.8226,111600.0],["1985-06-27",1.8226,1.8337,1.8005,1.8226,70400.0],["1985-06-28",1.8226,1.8779,1.8226,1.8779,79800.0],["1985-07-01",1.8779,1.9441,1.8779,1.9441,95800.0],["1985-07-02",1.9441,1.9441,1.911,1.922,86400.0],["1985-07-03",1.922,1.922,1.911,1.922,22400.0],["1985-07-05",1.922,1.9441,1.922,1.9331,10400.0],["1985-07-08",1.9331,1.9441,1.922,1.922,106800.0],["1985-07-09",1.922,1.9331,1.911,1.922,41200.0],["1985-07-10",1.922,1.9441,1.911,1.922,85400.0],["1985-07-11",1.922,1.9441,1.922,1.9441,54400.0],["1985-07-12",1.9441,1.9552,1.922,1.922,75600.0],["1985-07-15",1.9331,1.9552,1.9331,1.9552,17800.0],["1985-07-16",1.9552,1.9883,1.9441,1.9773,76800.0],["1985-07-17",1.9994,2.0325,1.9994,2.0104,108600.0],["1985-07-18",2.0104,2.0104,1.9994,2.0104,32000.0],["1985-07-19",2.0104,2.0546,1.9994,2.0546,55200.0],["1985-07-22",2.0546,2.0546,2.0325,2.0325,24800.0],["1985-07-23",2.0435,2.0656,2.0435,2.0546,43400.0],["1985-07-24",2.0546,2.0546,2.0435,2.0546,93600.0],["1985-07-25",2.0546,2.0767,2.0325,2.0325,180600.0],["1985-07-26",2.0325,2.0325,1.9994,2.0215,52200.0],["1985-07-29",2.0104,2.0104,1.9552,1.9552,36000.0],["1985-07-30",1.9662,1.9994,1.9662,1.9994,11200.0],["1985-07-31",1.9773,1.9773,1.9662,1.9662,19200.0],["1985-08-01",1.9662,2.0104,1.9441,2.0104,32600.0],["1985-08-02",2.0104,2.0104,1.9773,1.9773,109400.0],["1985-08-05",1.9773,1.9883,1.9441,1.9441,87800.0],["1985-08-06",1.9441,1.9662,1.9441,1.9441,32200.0],["1985-08-07",1.9441,1.9441,1.922,1.922,61400.0],["1985-08-08",1.922,1.9773,1.922,1.9773,33600.0],["1985-08-09",1.9773,1.9773,1.9441,1.9552,25800.0],["1985-08-12",1.9331,1.9331,1.9331,1.9331,9600.0],["1985-08-13",1.9441,1.9552,1.9441,1.9441,10600.0],["1985-08-14",1.9441,1.9662,1.9441,1.9552,43800.0],["1985-08-15",1.9552,1.9773,1.9552,1.9552,25400.0],["1985-08-16",1.9552,1.9773,1.9552,1.9552,32000.0],["1985-08-19",1.9552,1.9552,1.9552,1.9552,8200.0],["1985-08-20",1.9552,1.9773,1.9552,1.9552,79200.0],["1985-08-21",1.9662,1.9773,1.9662,1.9773,68600.0],["1985-08-22",1.9773,1.9883,1.9773,1.9773,61400.0],["1985-08-23",1.9773,1.9773,1.9773,1.9773,11000.0],["1985-08-26",1.9883,2.0325,1.9883,2.0325,111000.0],["1985-08-27",2.0325,2.0546,2.0104,2.0104,50400.0],["1985-08-28",2.0215,2.0546,2.0215,2.0325,15800.0],["1985-08-29",2.0325,2.0325,2.0104,2.0104,16600.0],["1985-08-30",2.0104,2.0546,1.9994,2.0325,46600.0],["1985-09-03",2.0325,2.0656,2.0104,2.0435,25800.0],["1985-09-04",2.0435,2.0767,2.0435,2.0767,23000.0],["1985-09-05",2.0767,2.0877,2.0656,2.0656,12400.0],["1985-09-06",2.0656,2.0767,2.0435,2.0656,24600.0],["1985-09-09",2.0546,2.0546,2.0435,2.0546,18600.0],["1985-09-10",2.0435,2.0435,1.9994,1.9994,65400.0],["1985-09-11",1.9883,1.9883,1.911,1.911,36600.0],["1985-09-12",1.922,1.9441,1.922,1.9441,11800.0],["1985-09-13",1.9331,1.9331,1.9331,1.9331,10800.0],["1985-09-16",1.9331,1.9552,1.9331,1.9331,13400.0],["1985-09-17",1.9331,1.9441,1.8889,1.8889,11800.0],["1985-09-18",1.8999,1.8999,1.8999,1.8999,3200.0],["1985-09-19",1.8889,1.8889,1.8889,1.8889,7800.0],["1985-09-20",1.8889,1.8889,1.8889,1.8889,4000.0],["1985-09-23",1.8889,1.8889,1.8889,1.8889,5200.0],["1985-09-24",1.8999,1.9441,1.8999,1.9331,18800.0],["1985-09-25",1.922,1.922,1.8999,1.911,18800.0],["1985-09-26",1.911,1.911,1.8999,1.8999,4800.0],["1985-09-30",1.8999,1.922,1.8999,1.8999,30400.0],["1985-10-01",1.8999,1.9552,1.8999,1.9441,38000.0],["1985-10-02",1.9441,1.9552,1.8999,1.8999,85400.0],["1985-10-03",1.8999,1.9331,1.8999,1.911,60600.0],["1985-10-04",1.911,1.9441,1.911,1.9441,27800.0],["1985-10-07",1.9441,1.9441,1.922,1.9441,9000.0],["1985-10-08",1.9441,1.9552,1.9331,1.9552,4600.0],["1985-10-09",1.9331,1.9331,1.911,1.911,57600.0],["1985-10-10",1.911,1.922,1.8999,1.922,51200.0],["1985-10-11",1.922,1.922,1.8999,1.8999,4600.0],["1985-10-14",1.8999,1.8999,1.8999,1.8999,7200.0],["1985-10-15",1.911,1.922,1.911,1.911,6000.0],["1985-10-16",1.911,1.9331,1.8999,1.8999,22600.0],["1985-10-17",1.8999,1.911,1.8889,1.8889,12200.0],["1985-10-18",1.8889,1.8999,1.8889,1.8889,40600.0],["1985-10-21",1.8889,1.8999,1.8779,1.8779,22000.0],["1985-10-22",1.8779,1.911,1.8447,1.8447,72200.0],["1985-10-23",1.8447,1.8558,1.8447,1.8558,20000.0],["1985-10-24",1.8558,1.8558,1.8447,1.8558,18200.0],["1985-10-25",1.8337,1.8337,1.8116,1.8116,22800.0],["1985-10-28",1.8226,1.8337,1.8226,1.8226,3000.0],["1985-10-29",1.8226,1.8337,1.8116,1.8116,25000.0],["1985-10-30",1.8116,1.8337,1.7895,1.8337,32400.0],["1985-10-31",1.8337,1.8447,1.8005,1.8005,36600.0],["1985-11-01",1.8116,1.8337,1.8116,1.8337,43200.0],["1985-11-04",1.8337,1.8337,1.8226,1.8226,25600.0],["1985-11-05",1.8226,1.8337,1.8226,1.8226,60200.0],["1985-11-06",1.8226,1.8337,1.8226,1.8226,14200.0],["1985-11-07",1.8226,1.8447,1.8226,1.8337,7600.0],["1985-11-08",1.8337,1.922,1.8226,1.922,84800.0],["1985-11-11",1.922,1.9441,1.922,1.9441,93200.0],["1985-11-12",1.9441,1.9662,1.8999,1.922,171800.0],["1985-11-13",1.911,1.911,1.8116,1.8116,81000.0],["1985-11-14",1.8116,1.8337,1.8005,1.8005,65600.0],["1985-11-15",1.8005,1.8337,1.7232,1.7674,307400.0],["1985-11-18",1.7674,1.8005,1.7453,1.7895,664800.0],["1985-11-19",1.8116,1.8447,1.8116,1.8447,65200.0],["1985-11-20",1.8447,1.8447,1.8226,1.8337,10000.0],["1985-11-21",1.8337,1.922,1.8337,1.8999,85000.0],["1985-11-22",1.8999,1.922,1.8999,1.922,41600.0],["1985-11-25",1.9331,1.9552,1.9331,1.9552,62400.0],["1985-11-26",1.9552,1.9883,1.9441,1.9883,259400.0],["1985-11-27",1.9883,2.0104,1.9883,1.9994,91600.0],["1985-11-29",2.0215,2.0546,2.0215,2.0546,34200.0],["1985-12-02",2.0325,2.0325,1.9994,1.9994,89600.0],["1985-12-03",1.9994,2.0435,1.9994,2.0435,44400.0],["1985-12-04",2.0325,2.0325,2.0215,2.0325,37400.0],["1985-12-05",2.0325,2.0988,2.0325,2.0988,104200.0],["1985-12-06",2.0767,2.0767,2.0435,2.0435,26400.0],["1985-12-09",2.0546,2.0988,2.0546,2.0988,24000.0],["1985-12-10",2.0988,2.0988,2.0656,2.0656,224800.0],["1985-12-11",2.0767,2.1098,2.0767,2.0988,25400.0],["1985-12-12",2.0988,2.0988,2.0656,2.0656,51600.0],["1985-12-13",2.0767,2.143,2.0767,2.143,70200.0],["1985-12-16",2.143,2.154,2.0877,2.143,57600.0],["1985-12-17",2.143,2.143,2.1098,2.1098,134200.0],["1985-12-18",2.1098,2.1209,2.1098,2.1098,67600.0],["1985-12-19",2.1098,2.1209,2.0656,2.0877,293000.0],["1985-12-20",2.0877,2.0988,2.0656,2.0988,22000.0],["1985-12-23",2.0767,2.0767,2.0435,2.0656,25200.0],["1985-12-24",2.0656,2.0988,2.0656,2.0988,7200.0],["1985-12-26",2.0988,2.0988,2.0767,2.0767,4000.0],["1985-12-27",2.0767,2.1319,2.0656,2.1098,82000.0],["1985-12-30",2.1209,2.1651,2.1209,2.1651,17000.0],["1985-12-31",2.1651,2.1651,2.143,2.143,33400.0],["1986-01-02",2.143,2.154,2.1098,2.143,64000.0],["1986-01-03",2.143,2.143,2.1209,2.1319,32200.0],["1986-01-06",2.1319,2.143,2.1209,2.143,33000.0],["1986-01-07",2.143,2.154,2.1319,2.1319,35200.0],["1986-01-08",2.1319,2.1761,2.1319,2.154,34600.0],["1986-01-09",2.154,2.1651,2.1319,2.143,51800.0],["1986-01-10",2.154,2.1871,2.154,2.1651,32000.0],["1986-01-13",2.1651,2.1761,2.1651,2.1651,25400.0],["1986-01-14",2.1651,2.1651,2.154,2.154,19000.0],["1986-01-15",2.154,2.1651,2.143,2.154,35600.0],["1986-01-16",2.154,2.1761,2.154,2.1761,19000.0],["1986-01-17",2.1761,2.1761,2.143,2.143,21800.0],["1986-01-20",2.143,2.154,2.1319,2.1319,7000.0],["1986-01-21",2.1319,2.143,2.1319,2.1319,3200.0],["1986-01-22",2.1319,2.143,2.1209,2.1319,13200.0],["1986-01-23",2.1319,2.1319,2.0656,2.0767,59400.0],["1986-01-24",2.0877,2.0988,2.0877,2.0988,9800.0],["1986-01-27",2.0988,2.0988,2.0877,2.0877,11600.0],["1986-01-28",2.0877,2.0877,2.0546,2.0546,51600.0],["1986-01-29",2.0546,2.1098,2.0546,2.0877,116200.0],["1986-01-30",2.0877,2.0988,2.0877,2.0877,7400.0],["1986-01-31",2.0877,2.1098,2.0877,2.0988,23000.0],["1986-02-03",2.0988,2.1209,2.0877,2.1209,80800.0],["1986-02-04",2.1209,2.1319,2.1209,2.1209,71600.0],["1986-02-05",2.1209,2.143,2.1209,2.1209,35600.0],["1986-02-06",2.1209,2.1319,2.1209,2.1209,11200.0],["1986-02-07",2.1098,2.1098,2.0767,2.0877,93400.0],["1986-02-10",2.0877,2.1098,2.0877,2.0988,70400.0],["1986-02-11",2.1209,2.1319,2.1209,2.1209,37800.0],["1986-02-12",2.1209,2.1319,2.1098,2.1098,17800.0],["1986-02-13",2.1098,2.1319,2.0988,2.1098,18200.0],["1986-02-14",2.1098,2.1319,2.1098,2.1319,11600.0],["1986-02-18",2.1319,2.1651,2.1098,2.1651,107200.0],["1986-02-19",2.154,2.154,2.1319,2.1319,86800.0],["1986-02-20",2.1319,2.1651,2.1319,2.154,19800.0],["1986-02-21",2.154,2.1761,2.143,2.1761,17200.0],["1986-02-24",2.1761,2.1871,2.154,2.1761,31000.0],["1986-02-25",2.1871,2.2203,2.1871,2.2203,170400.0],["1986-02-26",2.2203,2.2203,2.1982,2.1982,18200.0],["1986-02-27",2.1982,2.2092,2.1982,2.1982,25600.0],["1986-02-28",2.1982,2.2313,2.1982,2.2092,34600.0],["1986-03-03",2.2092,2.2313,2.1982,2.2092,34000.0],["1986-03-04",2.2092,2.2424,2.2092,2.2092,81200.0],["1986-03-05",2.2092,2.2313,2.1982,2.1982,35000.0],["1986-03-06",2.2092,2.2203,2.2092,2.2203,9800.0],["1986-03-07",2.2203,2.2313,2.2092,2.2092,54600.0],["1986-03-10",2.2203,2.2424,2.2203,2.2313,23200.0],["1986-03-11",2.2424,2.3197,2.2424,2.3197,247200.0],["1986-03-12",2.3197,2.3307,2.3197,2.3197,119800.0],["1986-03-13",2.3197,2.5517,2.3087,2.5075,255600.0],["1986-03-14",2.5075,2.5627,2.4633,2.5296,151200.0],["1986-03-17",2.5296,2.5738,2.5296,2.5296,95200.0],["1986-03-18",2.5296,2.5296,2.4854,2.5075,34400.0],["1986-03-19",2.5075,2.5296,2.4964,2.5075,97400.0],["1986-03-20",2.5075,2.5296,2.4854,2.5075,34400.0],["1986-03-21",2.5075,2.5075,2.3749,2.4633,66200.0],["1986-03-24",2.4633,2.4633,2.4191,2.4412,30400.0],["1986-03-25",2.4412,2.4523,2.4081,2.4191,87000.0],["1986-03-26",2.4302,2.4964,2.4302,2.4854,53600.0],["1986-03-27",2.5075,2.6069,2.5075,2.6069,77800.0],["1986-03-31",2.6069,2.6069,2.5627,2.5848,33200.0],["1986-04-01",2.5848,2.6069,2.5627,2.5738,29000.0],["1986-04-02",2.5627,2.5627,2.4964,2.4964,14000.0],["1986-04-03",2.4964,2.5075,2.4743,2.4743,60000.0],["1986-04-04",2.4743,2.4743,2.4191,2.4523,36000.0],["1986-04-07",2.4523,2.4743,2.4412,2.4412,154000.0],["1986-04-08",2.4412,2.5075,2.4412,2.5075,186600.0],["1986-04-09",2.5296,2.5738,2.5296,2.5627,234000.0],["1986-04-10",2.5627,2.6511,2.5627,2.5848,85000.0],["1986-04-11",2.5959,2.629,2.5959,2.629,418000.0],["1986-04-14",2.629,2.64,2.6069,2.6069,111800.0],["1986-04-15",2.6069,2.6732,2.6069,2.629,41800.0],["1986-04-16",2.6511,2.6842,2.6511,2.6621,31000.0],["1986-04-17",2.6621,2.6953,2.6511,2.6511,26200.0],["1986-04-18",2.6511,2.6732,2.6069,2.6511,141400.0],["1986-04-21",2.6511,2.6621,2.629,2.6621,7200.0],["1986-04-22",2.6621,2.7063,2.6511,2.6732,28400.0],["1986-04-23",2.6732,2.6953,2.6511,2.6732,9000.0],["1986-04-24",2.6732,2.7063,2.6511,2.6842,13000.0],["1986-04-25",2.6842,2.7284,2.6621,2.7174,30600.0],["1986-04-28",2.7174,2.7284,2.6953,2.6953,61600.0],["1986-04-29",2.6953,2.7395,2.6953,2.6953,36200.0],["1986-04-30",2.6842,2.6842,2.629,2.629,92800.0],["1986-05-01",2.6069,2.6069,2.5627,2.6069,27800.0],["1986-05-02",2.6069,2.6069,2.5627,2.5738,17000.0],["1986-05-05",2.5517,2.5517,2.5296,2.5517,61600.0],["1986-05-06",2.5185,2.5185,2.4523,2.4523,15600.0],["1986-05-07",2.4081,2.4081,2.3749,2.3749,50600.0],["1986-05-08",2.3749,2.4081,2.3639,2.397,24000.0],["1986-05-09",2.386,2.386,2.3749,2.3749,193200.0],["1986-05-12",2.3639,2.3639,2.3197,2.3197,75400.0],["1986-05-13",2.3197,2.3418,2.3197,2.3307,70000.0],["1986-05-14",2.3418,2.4191,2.3418,2.4191,30200.0],["1986-05-15",2.4412,2.5075,2.4412,2.4412,67000.0],["1986-05-16",2.4412,2.4633,2.4412,2.4523,10000.0],["1986-05-19",2.4523,2.4743,2.4412,2.4523,14000.0],["1986-05-20",2.4523,2.4964,2.4523,2.4964,34800.0],["1986-05-21",2.4964,2.5517,2.4743,2.5406,21200.0],["1986-05-22",2.5627,2.6511,2.5627,2.6511,158000.0],["1986-05-23",2.6511,2.6511,2.5959,2.6179,26800.0],["1986-05-27",2.6069,2.6069,2.5406,2.5627,28800.0],["1986-05-28",2.5627,2.6069,2.5627,2.6069,42600.0],["1986-05-29",2.6069,2.6069,2.5296,2.5517,30200.0],["1986-05-30",2.5517,2.5959,2.5296,2.5848,55600.0],["1986-06-02",2.5848,2.6511,2.5738,2.629,50000.0],["1986-06-03",2.629,2.6511,2.6179,2.629,61800.0],["1986-06-04",2.629,2.64,2.629,2.629,43200.0],["1986-06-05",2.629,2.64,2.629,2.629,8800.0],["1986-06-06",2.629,2.7395,2.629,2.7174,55000.0],["1986-06-09",2.7063,2.7063,2.629,2.629,55800.0],["1986-06-10",2.6069,2.6069,2.5627,2.5959,10400.0],["1986-06-11",2.5848,2.5848,2.5517,2.5848,8600.0],["1986-06-12",2.5738,2.5738,2.5075,2.5075,82600.0],["1986-06-13",2.5075,2.5185,2.4523,2.4743,76800.0],["1986-06-16",2.4854,2.4964,2.4854,2.4854,46400.0],["1986-06-17",2.4964,2.5075,2.4964,2.5075,16800.0],["1986-06-18",2.5075,2.5296,2.4964,2.5185,55400.0],["1986-06-19",2.5185,2.5296,2.4854,2.4854,19200.0],["1986-06-20",2.4854,2.5406,2.4854,2.4964,76600.0],["1986-06-23",2.4964,2.5185,2.4743,2.5185,50000.0],["1986-06-24",2.5185,2.5406,2.4964,2.5406,142200.0],["1986-06-25",2.5296,2.5296,2.4964,2.5075,13800.0],["1986-06-26",2.5075,2.5185,2.4964,2.5075,100000.0],["1986-06-27",2.5075,2.5075,2.4743,2.4743,12800.0],["1986-06-30",2.4854,2.5075,2.4854,2.5075,27800.0],["1986-07-01",2.5075,2.5185,2.4854,2.5075,70200.0],["1986-07-02",2.5075,2.5959,2.4964,2.5959,121600.0],["1986-07-03",2.5959,2.6179,2.5406,2.5848,119200.0],["1986-07-07",2.5627,2.5627,2.5185,2.5296,54400.0],["1986-07-08",2.5185,2.5185,2.4743,2.5185,35800.0],["1986-07-09",2.5185,2.5627,2.5185,2.5627,9800.0],["1986-07-10",2.5627,2.5627,2.5296,2.5517,116400.0],["1986-07-11",2.5517,2.5738,2.5517,2.5627,5400.0],["1986-07-14",2.5627,2.5738,2.5517,2.5627,37800.0],["1986-07-15",2.5627,2.5848,2.5517,2.5627,38400.0],["1986-07-16",2.5627,2.5848,2.5406,2.5627,63200.0],["1986-07-17",2.5627,2.5738,2.5627,2.5627,43400.0],["1986-07-18",2.5627,2.5848,2.5517,2.5627,13200.0],["1986-07-21",2.5627,2.5738,2.5185,2.5185,32800.0],["1986-07-22",2.5185,2.5185,2.4964,2.4964,123400.0],["1986-07-23",2.4854,2.4854,2.4633,2.4743,161600.0],["1986-07-24",2.4523,2.4523,2.4412,2.4523,7000.0],["1986-07-25",2.4523,2.4743,2.4412,2.4743,19000.0],["1986-07-28",2.4743,2.4743,2.386,2.4081,52600.0],["1986-07-29",2.4081,2.4081,2.3418,2.386,48000.0],["1986-07-30",2.3749,2.3749,2.3528,2.3749,15200.0],["1986-07-31",2.3749,2.386,2.3528,2.3749,72200.0],["1986-08-01",2.386,2.4191,2.386,2.397,234200.0],["1986-08-04",2.397,2.4081,2.386,2.386,10600.0],["1986-08-05",2.397,2.4081,2.397,2.397,12400.0],["1986-08-06",2.397,2.4302,2.397,2.4191,25400.0],["1986-08-07",2.4191,2.4523,2.4191,2.4191,24600.0],["1986-08-08",2.4191,2.4302,2.4081,2.4081,24800.0],["1986-08-11",2.4081,2.4412,2.4081,2.4191,78600.0],["1986-08-12",2.4191,2.4633,2.4081,2.4523,17000.0],["1986-08-13",2.4523,2.4854,2.4412,2.4633,78400.0],["1986-08-14",2.4633,2.5738,2.4633,2.5406,36400.0],["1986-08-15",2.5406,2.5627,2.5075,2.5075,220400.0],["1986-08-18",2.5075,2.5406,2.4964,2.5406,217800.0],["1986-08-19",2.5406,2.5517,2.5185,2.5406,29000.0],["1986-08-20",2.5406,2.5517,2.4743,2.5517,358800.0],["1986-08-21",2.5517,2.5517,2.5185,2.5406,16400.0],["1986-08-22",2.5406,2.5848,2.5296,2.5738,17400.0],["1986-08-25",2.5627,2.5627,2.5296,2.5517,19600.0],["1986-08-26",2.5517,2.5738,2.5517,2.5627,29000.0],["1986-08-27",2.5627,2.6069,2.5627,2.5848,48200.0],["1986-08-28",2.6069,2.629,2.6069,2.6069,53200.0],["1986-08-29",2.6069,2.6179,2.5848,2.5848,128200.0],["1986-09-02",2.5848,2.6069,2.5627,2.5627,181400.0],["1986-09-03",2.5627,2.5848,2.5406,2.5406,191200.0],["1986-09-04",2.5517,2.5848,2.5517,2.5848,7600.0],["1986-09-05",2.5848,2.6069,2.5848,2.5848,19400.0],["1986-09-08",2.5848,2.6179,2.5738,2.6069,17600.0],["1986-09-09",2.6069,2.629,2.6069,2.6069,25600.0],["1986-09-10",2.6069,2.629,2.5627,2.5627,40400.0],["1986-09-11",2.5627,2.5738,2.4633,2.4743,29400.0],["1986-09-12",2.4633,2.4633,2.397,2.4302,27000.0],["1986-09-15",2.4302,2.4302,2.3197,2.3528,53600.0],["1986-09-16",2.3528,2.3749,2.2976,2.3307,159800.0],["1986-09-17",2.3307,2.386,2.3307,2.3749,24800.0],["1986-09-18",2.3749,2.4081,2.3749,2.4081,22400.0],["1986-09-19",2.4081,2.4523,2.397,2.4412,28800.0],["1986-09-22",2.4412,2.4964,2.4412,2.4743,11600.0],["1986-09-23",2.4743,2.4964,2.4523,2.4964,10800.0],["1986-09-24",2.4964,2.5627,2.4964,2.5406,66000.0],["1986-09-25",2.5406,2.5406,2.5075,2.5296,11800.0],["1986-09-26",2.5296,2.5296,2.5075,2.5185,14400.0],["1986-09-29",2.5296,2.5627,2.5296,2.5627,27400.0],["1986-09-30",2.5627,2.6069,2.5296,2.6069,60200.0],["1986-10-01",2.6069,2.64,2.5848,2.5848,59800.0],["1986-10-02",2.5848,2.629,2.5738,2.629,12200.0],["1986-10-03",2.629,2.629,2.5848,2.5848,26400.0],["1986-10-06",2.5848,2.6511,2.5738,2.6511,58600.0],["1986-10-07",2.6511,2.6511,2.6179,2.629,28200.0],["1986-10-08",2.629,2.6732,2.629,2.6621,36200.0],["1986-10-09",2.6621,2.6732,2.6069,2.6069,60800.0],["1986-10-10",2.6179,2.64,2.6179,2.6179,13800.0],["1986-10-13",2.6179,2.6511,2.6179,2.64,29600.0],["1986-10-14",2.64,2.64,2.6069,2.629,40000.0],["1986-10-15",2.629,2.629,2.6069,2.6069,10600.0],["1986-10-16",2.6069,2.629,2.5517,2.5517,37400.0],["1986-10-17",2.5517,2.5627,2.5406,2.5406,43600.0],["1986-10-20",2.5406,2.5738,2.5185,2.5406,16800.0],["1986-10-21",2.5406,2.6069,2.5185,2.5848,18800.0],["1986-10-22",2.5738,2.5738,2.5517,2.5517,10800.0],["1986-10-23",2.5517,2.5517,2.5185,2.5406,9800.0],["1986-10-24",2.5296,2.5296,2.5075,2.5075,276600.0],["1986-10-27",2.5075,2.5296,2.4302,2.4523,14800.0],["1986-10-28",2.4523,2.4854,2.4523,2.4743,15000.0],["1986-10-29",2.4854,2.5075,2.4854,2.5075,2200.0],["1986-10-30",2.5075,2.5296,2.4854,2.5185,28000.0],["1986-10-31",2.5185,2.5959,2.5185,2.5627,72200.0],["1986-11-03",2.5627,2.5627,2.5185,2.5185,31200.0],["1986-11-04",2.5296,2.5517,2.5296,2.5517,9600.0],["1986-11-05",2.5517,2.5517,2.5296,2.5406,50400.0],["1986-11-06",2.5406,2.5406,2.5185,2.5296,24200.0],["1986-11-07",2.5296,2.5627,2.5296,2.5627,69000.0],["1986-11-10",2.5627,2.5738,2.5627,2.5738,13800.0],["1986-11-11",2.5627,2.5627,2.5517,2.5517,2600.0],["1986-11-12",2.5517,2.5627,2.5517,2.5627,26600.0],["1986-11-13",2.5627,2.5627,2.5517,2.5627,11800.0],["1986-11-14",2.5627,2.5627,2.4743,2.4743,62000.0],["1986-11-17",2.4854,2.5185,2.4854,2.5075,31600.0],["1986-11-18",2.5075,2.5517,2.4964,2.5406,32600.0],["1986-11-19",2.5296,2.5296,2.4964,2.5185,69000.0],["1986-11-20",2.5185,2.5406,2.5075,2.5406,52600.0],["1986-11-21",2.5406,2.5517,2.5185,2.5406,5800.0],["1986-11-24",2.5406,2.5406,2.4854,2.5185,307200.0],["1986-11-25",2.5185,2.5185,2.4854,2.5075,56200.0],["1986-11-26",2.4854,2.4854,2.4633,2.4854,41800.0],["1986-11-28",2.4854,2.4854,2.4523,2.4523,36400.0],["1986-12-01",2.4523,2.4743,2.397,2.4633,24200.0],["1986-12-02",2.4633,2.4633,2.4081,2.4302,50600.0],["1986-12-03",2.4302,2.4633,2.397,2.4523,32000.0],["1986-12-04",2.4523,2.4523,2.397,2.397,17200.0],["1986-12-05",2.397,2.4302,2.397,2.4302,35600.0],["1986-12-08",2.4302,2.4412,2.397,2.4412,12800.0],["1986-12-09",2.4412,2.4743,2.4302,2.4523,53200.0],["1986-12-10",2.4523,2.4523,2.4081,2.4302,45400.0],["1986-12-11",2.4302,2.4412,2.4191,2.4302,11200.0],["1986-12-12",2.4302,2.4412,2.4081,2.4191,4600.0],["1986-12-15",2.4081,2.4081,2.386,2.4081,22400.0],["1986-12-16",2.4081,2.4302,2.3528,2.4302,50000.0],["1986-12-17",2.4302,2.4743,2.4081,2.4523,91600.0],["1986-12-18",2.4523,2.4523,2.4081,2.4302,36200.0],["1986-12-19",2.4302,2.4523,2.4191,2.4523,45200.0],["1986-12-22",2.4523,2.4523,2.3749,2.4302,69200.0],["1986-12-23",2.4302,2.4412,2.3418,2.3418,108000.0],["1986-12-24",2.3418,2.386,2.3418,2.386,12600.0],["1986-12-26",2.4101,2.4212,2.3878,2.4101,12800.0],["1986-12-29",2.4101,2.4212,2.3878,2.3878,33600.0],["1986-12-30",2.3878,2.3989,2.3543,2.3878,31600.0],["1986-12-31",2.3878,2.3989,2.3766,2.3989,42400.0],["1987-01-02",2.3989,2.4212,2.3878,2.4101,3800.0],["1987-01-05",2.4324,2.5886,2.4324,2.5886,113800.0],["1987-01-06",2.5886,2.6221,2.5774,2.6109,145600.0],["1987-01-07",2.6109,2.6109,2.5328,2.5328,47000.0],["1987-01-08",2.5328,2.5328,2.4993,2.5217,39800.0],["1987-01-09",2.5217,2.5774,2.5105,2.5774,32600.0],["1987-01-12",2.5774,2.6109,2.544,2.6109,31200.0],["1987-01-13",2.6109,2.6221,2.5886,2.5998,13800.0],["1987-01-14",2.5998,2.5998,2.5774,2.5998,13200.0],["1987-01-15",2.5998,2.6555,2.5774,2.6444,62600.0],["1987-01-16",2.6555,2.7225,2.6555,2.6779,89600.0],["1987-01-19",2.6779,2.7225,2.6555,2.7113,27000.0],["1987-01-20",2.7113,2.756,2.7002,2.7002,58000.0],["1987-01-21",2.7002,2.7671,2.6555,2.7002,50000.0],["1987-01-22",2.7225,2.8006,2.7225,2.7783,52600.0],["1987-01-23",2.7783,2.8229,2.7225,2.7225,35600.0],["1987-01-26",2.7225,2.7225,2.6779,2.6779,21000.0],["1987-01-27",2.6779,2.756,2.6779,2.756,69000.0],["1987-01-28",2.7671,2.8118,2.7671,2.7671,34800.0],["1987-01-29",2.756,2.756,2.7002,2.7002,23600.0],["1987-01-30",2.7002,2.7002,2.5998,2.6332,41000.0],["1987-02-02",2.6555,2.7002,2.6555,2.7002,89400.0],["1987-02-03",2.689,2.689,2.6555,2.6667,38200.0],["1987-02-04",2.6667,2.6779,2.6444,2.6444,86600.0],["1987-02-05",2.6444,2.7671,2.6444,2.7671,82200.0],["1987-02-06",2.7671,2.7894,2.7671,2.7783,36200.0],["1987-02-09",2.7894,2.8564,2.7894,2.8341,40000.0],["1987-02-10",2.8341,2.8341,2.8118,2.8229,15800.0],["1987-02-11",2.8229,2.8341,2.8118,2.8341,5400.0],["1987-02-12",2.8341,2.8341,2.8118,2.8118,20800.0],["1987-02-13",2.8118,2.8452,2.8118,2.8452,14600.0],["1987-02-17",2.8452,2.8564,2.7894,2.8452,56000.0],["1987-02-18",2.8787,2.9457,2.8787,2.9345,44200.0],["1987-02-19",2.9345,2.9456,2.9122,2.9456,47000.0],["1987-02-20",2.9457,2.9568,2.9233,2.9345,18400.0],["1987-02-23",2.9345,2.9456,2.9233,2.9233,57000.0],["1987-02-24",2.9233,2.9791,2.9233,2.9456,34200.0],["1987-02-25",2.9457,2.9791,2.9457,2.9568,13000.0],["1987-02-26",2.9568,2.968,2.9345,2.968,18200.0],["1987-02-27",2.968,2.9791,2.9456,2.9456,40800.0],["1987-03-02",2.9456,2.968,2.9345,2.9456,10800.0],["1987-03-03",2.9456,2.9456,2.9233,2.9233,24400.0],["1987-03-04",2.9233,2.9345,2.8564,2.8675,69200.0],["1987-03-05",2.8899,2.9345,2.8899,2.9345,15400.0],["1987-03-06",2.9345,2.9345,2.9122,2.9345,15000.0],["1987-03-09",2.9345,2.9345,2.9122,2.9233,7800.0],["1987-03-10",2.9233,2.9345,2.901,2.9233,18800.0],["1987-03-11",2.9122,2.9122,2.901,2.901,12200.0],["1987-03-12",2.901,2.9122,2.8899,2.9122,12400.0],["1987-03-13",2.9122,2.9791,2.9122,2.9456,36800.0],["1987-03-16",2.9456,2.9456,2.9233,2.9456,4600.0],["1987-03-17",2.9456,2.9791,2.9456,2.9456,18400.0],["1987-03-18",2.9456,2.9791,2.9233,2.9233,27600.0],["1987-03-19",2.9233,2.9457,2.901,2.901,21200.0],["1987-03-20",2.901,2.901,2.8787,2.901,43800.0],["1987-03-23",2.901,2.9345,2.8564,2.9233,17800.0],["1987-03-24",2.9233,2.968,2.9122,2.9122,57400.0],["1987-03-25",2.9122,2.9456,2.901,2.9233,9400.0],["1987-03-26",2.9495,2.9607,2.9044,2.9269,31200.0],["1987-03-27",2.9269,2.9269,2.8256,2.8369,34800.0],["1987-03-30",2.7918,2.7918,2.7468,2.7918,122800.0],["1987-03-31",2.7918,2.8256,2.7918,2.8256,13400.0],["1987-04-01",2.8256,2.8256,2.7356,2.7356,55200.0],["1987-04-02",2.7356,2.7918,2.7356,2.7468,90400.0],["1987-04-03",2.7468,2.8369,2.7356,2.8144,31600.0],["1987-04-06",2.8144,2.8369,2.7693,2.7918,13600.0],["1987-04-07",2.7918,2.8819,2.7918,2.8819,112800.0],["1987-04-08",2.8819,2.8819,2.8481,2.8481,167800.0],["1987-04-09",2.8481,2.8819,2.8481,2.8594,87200.0],["1987-04-10",2.8594,2.8819,2.8594,2.8819,10400.0],["1987-04-13",2.8706,2.8706,2.8481,2.8481,13200.0],["1987-04-14",2.8369,2.8369,2.7806,2.7806,14200.0],["1987-04-15",2.7806,2.7918,2.7581,2.7918,14200.0],["1987-04-16",2.7918,2.8369,2.7806,2.8144,117600.0],["1987-04-20",2.8144,2.8144,2.7806,2.7806,15200.0],["1987-04-21",2.7581,2.7581,2.713,2.7581,16800.0],["1987-04-22",2.7581,2.9044,2.7356,2.8707,73600.0],["1987-04-23",2.8481,2.8481,2.7918,2.8144,35400.0],["1987-04-24",2.8144,2.8144,2.7918,2.8144,106000.0],["1987-04-27",2.7918,2.7918,2.7468,2.7468,26400.0],["1987-04-28",2.7468,2.8144,2.7468,2.7918,29400.0],["1987-04-29",2.7918,2.7918,2.7806,2.7918,32000.0],["1987-04-30",2.8031,2.8369,2.8031,2.8369,45800.0],["1987-05-01",2.8369,2.9044,2.8369,2.8594,22400.0],["1987-05-04",2.8594,2.8819,2.8481,2.8594,16000.0],["1987-05-05",2.8594,2.9044,2.8369,2.8369,29800.0],["1987-05-06",2.8369,2.8819,2.8256,2.8369,65400.0],["1987-05-07",2.8369,2.8819,2.8256,2.8256,51200.0],["1987-05-08",2.8256,2.8594,2.8256,2.8256,8200.0],["1987-05-11",2.8369,2.9157,2.8369,2.9044,61400.0],["1987-05-12",2.9044,2.972,2.8594,2.972,47600.0],["1987-05-13",2.9607,2.9607,2.8594,2.8707,81000.0],["1987-05-14",2.8706,2.8819,2.8481,2.8819,23600.0],["1987-05-15",2.8819,2.9044,2.8594,2.8594,13600.0],["1987-05-18",2.8594,2.8594,2.8144,2.8144,20200.0],["1987-05-19",2.8144,2.8369,2.7243,2.7243,21400.0],["1987-05-20",2.7018,2.7018,2.6455,2.7018,47600.0],["1987-05-21",2.7018,2.7018,2.668,2.6793,126800.0],["1987-05-22",2.668,2.668,2.6342,2.668,62600.0],["1987-05-26",2.6905,2.7581,2.6905,2.7468,19800.0],["1987-05-27",2.7468,2.7693,2.7468,2.7693,24800.0],["1987-05-28",2.7693,2.7806,2.7356,2.7468,42200.0],["1987-05-29",2.7468,2.7468,2.7243,2.7468,25800.0],["1987-06-01",2.7468,2.7581,2.7018,2.7018,32800.0],["1987-06-02",2.7018,2.7018,2.668,2.6793,45200.0],["1987-06-03",2.6793,2.7356,2.6793,2.7356,16800.0],["1987-06-04",2.7356,2.7693,2.713,2.7243,25200.0],["1987-06-05",2.7243,2.7468,2.7243,2.7468,8400.0],["1987-06-08",2.7243,2.7243,2.7018,2.7243,13400.0],["1987-06-09",2.7243,2.7468,2.713,2.7356,20200.0],["1987-06-10",2.7356,2.7806,2.713,2.7806,39400.0],["1987-06-11",2.7806,2.8369,2.7806,2.8144,17800.0],["1987-06-12",2.7918,2.7918,2.7806,2.7918,12600.0],["1987-06-15",2.8369,2.8594,2.8369,2.8594,15800.0],["1987-06-16",2.8481,2.8481,2.8144,2.8369,20000.0],["1987-06-17",2.8369,2.8706,2.8256,2.8481,24600.0],["1987-06-18",2.8481,2.8594,2.8256,2.8594,8800.0],["1987-06-19",2.8706,2.9269,2.8706,2.8819,48800.0],["1987-06-22",2.8819,2.9495,2.8819,2.9044,35200.0],["1987-06-23",2.9044,2.9269,2.8819,2.8932,36600.0],["1987-06-24",2.8932,2.9945,2.8819,2.9945,13000.0],["1987-06-25",2.9868,2.9868,2.9186,2.9413,13200.0],["1987-06-26",2.9186,2.9186,2.8732,2.8732,6600.0],["1987-06-29",2.8959,2.9073,2.8959,2.9073,2600.0],["1987-06-30",2.8959,2.8959,2.8618,2.8732,47200.0],["1987-07-01",2.8732,2.9186,2.8618,2.8618,20200.0],["1987-07-02",2.8618,2.8846,2.8618,2.8618,3400.0],["1987-07-06",2.8618,2.8618,2.8505,2.8618,21200.0],["1987-07-07",2.8618,2.8959,2.8391,2.8732,21400.0],["1987-07-08",2.8732,2.9413,2.8391,2.93,52800.0],["1987-07-09",2.93,3.0208,2.9073,3.0208,33600.0],["1987-07-10",3.0208,3.0208,2.9981,2.9981,16400.0],["1987-07-13",2.9981,2.9981,2.9754,2.9754,9600.0],["1987-07-14",2.9754,2.9981,2.9527,2.9981,18200.0],["1987-07-15",2.9868,2.9868,2.93,2.93,19000.0],["1987-07-16",2.93,2.93,2.9073,2.9186,10400.0],["1987-07-17",2.9413,2.9754,2.9413,2.9754,7600.0],["1987-07-20",2.9868,3.0208,2.9868,3.0095,31600.0],["1987-07-21",3.0095,3.0435,2.9868,3.0435,27600.0],["1987-07-22",3.0435,3.0776,3.0435,3.0663,15400.0],["1987-07-23",3.0663,3.0776,3.0435,3.0435,13200.0],["1987-07-24",3.0435,3.0435,2.9754,2.9981,30200.0],["1987-07-27",2.9981,3.0549,2.9981,3.0549,14400.0],["1987-07-28",3.0322,3.0322,3.0095,3.0095,5600.0],["1987-07-29",3.0095,3.0549,3.0095,3.0549,36000.0],["1987-07-30",3.0549,3.089,3.0549,3.089,16200.0],["1987-07-31",3.089,3.089,3.0663,3.0776,15400.0],["1987-08-03",3.0776,3.089,3.0663,3.0663,16400.0],["1987-08-04",3.0663,3.1685,3.0663,3.1344,29200.0],["1987-08-05",3.1344,3.1685,3.1117,3.1571,16400.0],["1987-08-06",3.1571,3.2366,3.1571,3.1571,19200.0],["1987-08-07",3.1571,3.1571,3.089,3.089,13400.0],["1987-08-10",3.089,3.1003,3.0549,3.089,41800.0],["1987-08-11",3.089,3.1458,3.0776,3.1458,39200.0],["1987-08-12",3.1685,3.2139,3.1685,3.1798,96800.0],["1987-08-13",3.1798,3.1912,3.1458,3.1458,5000.0],["1987-08-14",3.1457,3.1798,3.123,3.123,58400.0],["1987-08-17",3.123,3.1685,3.089,3.1571,73200.0],["1987-08-18",3.1344,3.1344,3.1003,3.1117,11200.0],["1987-08-19",3.1117,3.1117,3.089,3.089,16400.0],["1987-08-20",3.089,3.123,3.089,3.123,5000.0],["1987-08-21",3.123,3.248,3.089,3.2252,70200.0],["1987-08-24",3.2252,3.248,3.1798,3.1798,13200.0],["1987-08-25",3.1798,3.2707,3.1571,3.248,144200.0],["1987-08-26",3.282,3.3388,3.282,3.3275,62800.0],["1987-08-27",3.3047,3.3047,3.2707,3.2707,36600.0],["1987-08-28",3.2707,3.2934,3.2707,3.2707,61800.0],["1987-08-31",3.2707,3.282,3.2593,3.2593,47600.0],["1987-09-01",3.248,3.248,3.1798,3.2025,88400.0],["1987-09-02",3.1798,3.1798,3.1571,3.1571,21200.0],["1987-09-03",3.1571,3.1571,3.1344,3.1344,9000.0],["1987-09-04",3.1458,3.1798,3.1458,3.1458,19800.0],["1987-09-08",3.1344,3.1344,3.0663,3.0663,9200.0],["1987-09-09",3.0663,3.1117,3.0435,3.0435,22200.0],["1987-09-10",3.0435,3.089,3.0435,3.0549,34200.0],["1987-09-11",3.0549,3.0663,3.0549,3.0549,2400.0],["1987-09-14",3.0776,3.1344,3.0776,3.1117,36400.0],["1987-09-15",3.1117,3.1344,3.089,3.089,5600.0],["1987-09-16",3.0776,3.0776,3.0663,3.0776,9600.0],["1987-09-17",3.0549,3.0549,3.0208,3.0208,44800.0],["1987-09-18",2.9981,2.9981,2.9527,2.964,26600.0],["1987-09-21",2.964,2.9754,2.9413,2.9527,8600.0],["1987-09-22",2.9527,2.9754,2.9527,2.9754,2800.0],["1987-09-23",2.9754,3.1117,2.964,3.0663,82600.0],["1987-09-24",3.0663,3.0663,3.0435,3.0549,7600.0],["1987-09-25",3.07,3.07,3.0357,3.0357,6800.0],["1987-09-28",3.0357,3.07,3.0357,3.0586,41800.0],["1987-09-29",3.0815,3.1158,3.0815,3.0929,10600.0],["1987-09-30",3.0929,3.1044,3.0815,3.1044,14200.0],["1987-10-01",3.0929,3.0929,3.07,3.0929,3400.0],["1987-10-02",3.0929,3.1846,3.07,3.1846,38000.0],["1987-10-05",3.1846,3.196,3.1846,3.1846,13000.0],["1987-10-06",3.2075,3.2419,3.2075,3.2304,35000.0],["1987-10-07",3.2189,3.2189,3.1846,3.2075,19200.0],["1987-10-08",3.1846,3.1846,3.1273,3.1846,10400.0],["1987-10-09",3.1846,3.2418,3.1731,3.2418,9600.0],["1987-10-12",3.2189,3.2189,3.1158,3.1158,16400.0],["1987-10-13",3.1388,3.1731,3.1388,3.1731,13000.0],["1987-10-14",3.1731,3.2075,3.1731,3.1731,8600.0],["1987-10-15",3.1731,3.1731,3.0929,3.0929,34800.0],["1987-10-16",3.0929,3.0929,2.9784,2.9898,19800.0],["1987-10-19",2.9669,2.9669,2.6805,2.6805,97400.0],["1987-10-20",2.566,2.566,2.3483,2.4056,119000.0],["1987-10-21",2.4056,2.7034,2.3827,2.6118,245600.0],["1987-10-22",2.6118,2.6233,2.5774,2.6118,33000.0],["1987-10-23",2.6118,2.6347,2.5889,2.5889,15800.0],["1987-10-26",2.5202,2.5202,2.4973,2.4973,65200.0],["1987-10-27",2.4973,2.5202,2.44,2.44,49600.0],["1987-10-28",2.44,2.4629,2.4171,2.4285,31400.0],["1987-10-29",2.4285,2.44,2.3827,2.44,16800.0],["1987-10-30",2.44,2.5202,2.4285,2.5202,48600.0],["1987-11-02",2.5202,2.5889,2.4858,2.5889,61200.0],["1987-11-03",2.5889,2.6118,2.5316,2.5316,36400.0],["1987-11-04",2.5316,2.5431,2.4973,2.5087,23600.0],["1987-11-05",2.5202,2.5431,2.5202,2.5316,6600.0],["1987-11-06",2.5316,2.6233,2.5316,2.6233,12400.0],["1987-11-09",2.6118,2.6118,2.5431,2.566,11600.0],["1987-11-10",2.566,2.566,2.5202,2.566,29800.0],["1987-11-11",2.5774,2.6233,2.5774,2.6004,8800.0],["1987-11-12",2.6004,2.6576,2.5889,2.6347,33400.0],["1987-11-13",2.6576,2.818,2.6576,2.7951,45000.0],["1987-11-16",2.7951,2.7951,2.7493,2.7493,44800.0],["1987-11-17",2.7493,2.7607,2.7493,2.7493,33800.0],["1987-11-18",2.7493,2.7722,2.7149,2.7607,45000.0],["1987-11-19",2.7607,2.8295,2.7264,2.7264,19000.0],["1987-11-20",2.7264,2.818,2.7149,2.8065,125400.0],["1987-11-23",2.8065,2.8638,2.8065,2.8524,52800.0],["1987-11-24",2.8524,2.8638,2.8295,2.8524,47200.0],["1987-11-25",2.8524,2.8524,2.7951,2.7951,56600.0],["1987-11-27",2.7951,2.7951,2.7149,2.7149,14000.0],["1987-11-30",2.692,2.692,2.6462,2.6462,18800.0],["1987-12-01",2.6462,2.6462,2.4858,2.5316,48800.0],["1987-12-02",2.5431,2.6576,2.5431,2.6576,44600.0],["1987-12-03",2.6347,2.6347,2.566,2.6347,86000.0],["1987-12-04",2.6118,2.6118,2.5431,2.566,37800.0],["1987-12-07",2.566,2.566,2.5202,2.5316,13000.0],["1987-12-08",2.5316,2.5889,2.5316,2.5545,11600.0],["1987-12-09",2.5545,2.566,2.5202,2.5545,17800.0],["1987-12-10",2.5545,2.5545,2.5431,2.5545,13400.0],["1987-12-11",2.5545,2.6118,2.5431,2.6118,12000.0],["1987-12-14",2.6118,2.6118,2.566,2.6004,11800.0],["1987-12-15",2.6233,2.7035,2.6233,2.6805,30000.0],["1987-12-16",2.7035,2.7493,2.7035,2.7149,30800.0],["1987-12-17",2.7149,2.7264,2.7034,2.7034,72400.0],["1987-12-18",2.7035,2.7493,2.692,2.7149,35400.0],["1987-12-21",2.7149,2.7951,2.7149,2.7264,47600.0],["1987-12-22",2.7264,2.7493,2.7035,2.7149,41600.0],["1987-12-23",2.7264,2.8524,2.7264,2.8409,41600.0],["1987-12-24",2.8409,2.8638,2.8295,2.8524,8600.0],["1987-12-28",2.8704,2.8704,2.8357,2.8473,11400.0],["1987-12-29",2.8473,2.8704,2.8473,2.8473,21200.0],["1987-12-30",2.8473,2.8589,2.8241,2.8241,19000.0],["1987-12-31",2.8241,2.8589,2.8241,2.8589,13800.0],["1988-01-04",2.8589,2.8589,2.8357,2.8589,25200.0],["1988-01-05",2.8704,2.9746,2.8473,2.9051,54000.0],["1988-01-06",2.9051,3.0093,2.9051,2.9977,58000.0],["1988-01-07",3.0209,3.0209,2.9746,2.9862,15400.0],["1988-01-08",3.0093,3.0093,2.8473,2.8473,42000.0],["1988-01-11",2.8357,2.8357,2.8241,2.8357,16000.0],["1988-01-12",2.8357,2.8589,2.8357,2.8357,24800.0],["1988-01-13",2.8589,2.8704,2.8357,2.8357,13600.0],["1988-01-14",2.8473,2.8473,2.8241,2.8473,15600.0],["1988-01-15",2.8473,2.8704,2.8473,2.8704,17800.0],["1988-01-18",2.8589,2.8589,2.8241,2.8241,27000.0],["1988-01-19",2.8357,2.8704,2.8241,2.8473,20600.0],["1988-01-20",2.8589,2.8589,2.7894,2.7894,32200.0],["1988-01-21",2.7778,2.7778,2.6621,2.6621,48600.0],["1988-01-22",2.6737,2.6737,2.6389,2.6621,158000.0],["1988-01-25",2.6852,2.7084,2.6852,2.6968,18600.0],["1988-01-26",2.72,2.7547,2.7084,2.7084,18800.0],["1988-01-27",2.7315,2.7315,2.7084,2.7084,56200.0],["1988-01-28",2.7084,2.7547,2.7084,2.7315,4600.0],["1988-01-29",2.7315,2.7431,2.7084,2.7084,8400.0],["1988-02-01",2.7315,2.7663,2.72,2.7315,27000.0],["1988-02-02",2.7547,2.7663,2.7315,2.7663,63400.0],["1988-02-03",2.7663,2.801,2.7431,2.7431,23200.0],["1988-02-04",2.7547,2.7547,2.7315,2.7431,9000.0],["1988-02-05",2.7663,2.7894,2.7547,2.7894,33600.0],["1988-02-08",2.7778,2.7894,2.7547,2.7547,10200.0],["1988-02-09",2.7778,2.7778,2.72,2.72,117000.0],["1988-02-10",2.72,2.7431,2.72,2.7431,9200.0],["1988-02-11",2.72,2.7547,2.72,2.7547,54200.0],["1988-02-12",2.7663,2.7663,2.7315,2.7315,9000.0],["1988-02-16",2.7431,2.7431,2.72,2.7315,19600.0],["1988-02-17",2.7431,2.7431,2.6968,2.72,56800.0],["1988-02-18",2.6968,2.7315,2.6968,2.6968,10600.0],["1988-02-19",2.6968,2.7315,2.6968,2.7084,22800.0],["1988-02-22",2.72,2.7315,2.6968,2.7315,11600.0],["1988-02-23",2.72,2.7547,2.72,2.7315,27600.0],["1988-02-24",2.72,2.7315,2.6968,2.7084,28000.0],["1988-02-25",2.7315,2.7431,2.7315,2.7431,2200.0],["1988-02-26",2.72,2.7315,2.7084,2.7315,16400.0],["1988-02-29",2.72,2.7663,2.72,2.7431,11800.0],["1988-03-01",2.7547,2.8126,2.7547,2.7894,29800.0],["1988-03-02",2.8241,2.8704,2.801,2.8473,33000.0],["1988-03-03",2.8704,2.8704,2.8473,2.8589,53600.0],["1988-03-04",2.8704,2.8936,2.8704,2.8936,30400.0],["1988-03-07",2.8936,2.9051,2.882,2.9051,2200.0],["1988-03-08",2.9167,2.9167,2.8936,2.9167,10800.0],["1988-03-09",2.8936,2.9167,2.8704,2.8704,68200.0],["1988-03-10",2.8704,2.8704,2.8704,2.8704,10400.0],["1988-03-11",2.8473,2.8473,2.7778,2.801,24200.0],["1988-03-14",2.7778,2.7778,2.7431,2.7431,11600.0],["1988-03-15",2.7663,2.7663,2.7315,2.7431,40000.0],["1988-03-16",2.7663,2.801,2.7663,2.801,28400.0],["1988-03-17",2.7894,2.8241,2.7894,2.8126,12600.0],["1988-03-18",2.8241,2.8241,2.801,2.801,28200.0],["1988-03-21",2.801,2.801,2.7778,2.7894,1800.0],["1988-03-22",2.8126,2.8241,2.7894,2.8126,26000.0],["1988-03-23",2.7778,2.801,2.7778,2.801,52000.0],["1988-03-24",2.8241,2.8704,2.8241,2.8241,41200.0],["1988-03-25",2.819,2.8307,2.7722,2.8073,37800.0],["1988-03-28",2.8073,2.8307,2.7956,2.8073,43000.0],["1988-03-29",2.8307,2.8541,2.8073,2.8073,24000.0],["1988-03-30",2.819,2.8424,2.8073,2.819,22400.0],["1988-03-31",2.8073,2.8658,2.7839,2.7956,43600.0],["1988-04-04",2.819,2.9243,2.819,2.9009,54200.0],["1988-04-05",2.9243,2.9359,2.9126,2.9243,38600.0],["1988-04-06",2.9009,2.9593,2.9009,2.936,25800.0],["1988-04-07",2.9593,2.9827,2.9476,2.9827,17600.0],["1988-04-08",2.971,2.971,2.9243,2.971,17200.0],["1988-04-11",2.971,2.971,2.9243,2.9476,20400.0],["1988-04-12",2.9476,2.971,2.9243,2.971,34600.0],["1988-04-13",2.9944,2.9944,2.936,2.9593,66600.0],["1988-04-14",2.936,2.9593,2.936,2.9476,2600.0],["1988-04-15",2.9476,2.9476,2.936,2.9476,13800.0],["1988-04-18",2.9243,2.9243,2.9009,2.9126,8800.0],["1988-04-19",2.9126,2.9126,2.9009,2.9009,10400.0],["1988-04-20",2.9009,2.9593,2.9009,2.9593,60600.0],["1988-04-21",2.9593,2.9593,2.9476,2.9476,33600.0],["1988-04-22",2.9476,2.9944,2.9476,2.9827,41800.0],["1988-04-25",3.0178,3.0178,2.971,3.0178,54600.0],["1988-04-26",2.9944,3.0295,2.9827,3.0178,13800.0],["1988-04-27",3.0178,3.0295,2.9944,3.0178,43000.0],["1988-04-28",2.9944,3.0061,2.971,2.9944,42600.0],["1988-04-29",2.971,2.9827,2.9476,2.9827,20000.0],["1988-05-02",2.9593,2.9827,2.936,2.936,15200.0],["1988-05-03",2.936,2.936,2.9009,2.9009,27800.0],["1988-05-04",2.9126,2.936,2.9009,2.9009,59600.0],["1988-05-05",2.936,2.936,2.9009,2.9009,16800.0],["1988-05-06",2.9009,2.9009,2.8541,2.8541,23200.0],["1988-05-09",2.8658,2.9009,2.8424,2.8775,23400.0],["1988-05-10",2.8541,2.8541,2.8307,2.8424,29400.0],["1988-05-11",2.8073,2.8073,2.7722,2.8073,27000.0],["1988-05-12",2.819,2.819,2.7956,2.8073,16800.0],["1988-05-13",2.8307,2.8541,2.8307,2.8307,7000.0],["1988-05-16",2.8541,2.9009,2.8307,2.8775,29200.0],["1988-05-17",2.9009,2.9009,2.819,2.819,20400.0],["1988-05-18",2.819,2.819,2.7722,2.7722,9400.0],["1988-05-19",2.7956,2.7956,2.7488,2.7488,76000.0],["1988-05-20",2.7722,2.7722,2.7371,2.7605,21200.0],["1988-05-23",2.7488,2.7488,2.7137,2.7371,16200.0],["1988-05-24",2.7371,2.7488,2.7137,2.7254,16000.0],["1988-05-25",2.7488,2.7488,2.7254,2.7371,74000.0],["1988-05-26",2.7254,2.7488,2.7254,2.7488,16200.0],["1988-05-27",2.7371,2.7488,2.7254,2.7488,6200.0],["1988-05-31",2.7254,2.7722,2.7254,2.7722,24800.0],["1988-06-01",2.7839,2.7956,2.7722,2.7956,7200.0],["1988-06-02",2.819,2.819,2.8073,2.8073,34200.0],["1988-06-03",2.8073,2.8307,2.7839,2.7839,69600.0],["1988-06-06",2.7839,2.7956,2.7722,2.7839,11600.0],["1988-06-07",2.7956,2.7956,2.7722,2.7839,15000.0],["1988-06-08",2.7839,2.7956,2.7722,2.7722,81000.0],["1988-06-09",2.7956,2.7956,2.7722,2.7839,34400.0],["1988-06-10",2.7722,2.7839,2.7605,2.7722,51600.0],["1988-06-13",2.7605,2.7839,2.7605,2.7722,84000.0],["1988-06-14",2.7839,2.7839,2.7254,2.7371,20800.0],["1988-06-15",2.7605,2.7605,2.7371,2.7371,13000.0],["1988-06-16",2.7254,2.7488,2.702,2.7137,18200.0],["1988-06-17",2.7137,2.7137,2.702,2.7137,14600.0],["1988-06-20",2.7137,2.7488,2.702,2.7254,12400.0],["1988-06-21",2.7254,2.7371,2.702,2.7137,10400.0],["1988-06-22",2.7371,2.7722,2.7371,2.7488,39600.0],["1988-06-23",2.7722,2.7956,2.7605,2.7605,26000.0],["1988-06-24",2.7605,2.7605,2.7605,2.7605,17200.0],["1988-06-27",2.7671,2.8026,2.7671,2.7789,15800.0],["1988-06-28",2.7553,2.8854,2.7553,2.8499,40400.0],["1988-06-29",2.8617,2.8854,2.8499,2.8499,52400.0],["1988-06-30",2.8735,2.8735,2.8381,2.8499,28200.0],["1988-07-01",2.8262,2.8499,2.8144,2.8381,11800.0],["1988-07-05",2.8381,2.8381,2.8144,2.8381,17600.0],["1988-07-06",2.8499,2.8617,2.8381,2.8381,198000.0],["1988-07-07",2.8735,2.8735,2.8381,2.8735,165800.0],["1988-07-08",2.8854,2.8854,2.8262,2.8617,34000.0],["1988-07-11",2.8144,2.8144,2.7908,2.7908,23400.0],["1988-07-12",2.7908,2.8144,2.7908,2.8026,23600.0],["1988-07-13",2.8144,2.8381,2.8026,2.8144,22600.0],["1988-07-14",2.8026,2.8499,2.7908,2.7908,22200.0],["1988-07-15",2.7908,2.8144,2.7908,2.7908,33800.0],["1988-07-18",2.8262,2.8262,2.7908,2.8026,80000.0],["1988-07-19",2.8144,2.8144,2.7908,2.7908,7000.0],["1988-07-20",2.7789,2.7908,2.7435,2.7435,7200.0],["1988-07-21",2.7198,2.7435,2.6843,2.6962,21000.0],["1988-07-22",2.7198,2.7198,2.6843,2.6843,10600.0],["1988-07-25",2.6607,2.6725,2.6489,2.6489,7000.0],["1988-07-26",2.637,2.6843,2.637,2.6607,11400.0],["1988-07-27",2.6489,2.708,2.6489,2.708,7800.0],["1988-07-28",2.7316,2.8144,2.7316,2.7908,32400.0],["1988-07-29",2.8026,2.8026,2.7316,2.8026,22000.0],["1988-08-01",2.8262,2.8262,2.8026,2.8026,31800.0],["1988-08-02",2.8262,2.8381,2.8026,2.8026,16200.0],["1988-08-03",2.8144,2.8262,2.8144,2.8262,2200.0],["1988-08-04",2.8381,2.8854,2.8262,2.8262,33800.0],["1988-08-05",2.8026,2.8262,2.8026,2.8026,25400.0],["1988-08-08",2.8144,2.8144,2.7789,2.7789,23000.0],["1988-08-09",2.8026,2.8026,2.7435,2.7908,10000.0],["1988-08-10",2.7671,2.7908,2.7316,2.7316,12400.0],["1988-08-11",2.7553,2.7553,2.7198,2.7435,5200.0],["1988-08-12",2.7198,2.7198,2.7198,2.7198,2000.0],["1988-08-15",2.7198,2.7435,2.7198,2.7435,18400.0],["1988-08-16",2.7198,2.7316,2.7198,2.7316,9600.0],["1988-08-17",2.7316,2.7316,2.7198,2.7198,2800.0],["1988-08-18",2.7316,2.7671,2.708,2.7671,41400.0],["1988-08-19",2.7789,2.7789,2.7553,2.7553,27600.0],["1988-08-22",2.708,2.7198,2.6843,2.6843,17600.0],["1988-08-23",2.6843,2.6843,2.6843,2.6843,1600.0],["1988-08-24",2.6843,2.7435,2.6843,2.7435,38200.0],["1988-08-25",2.7198,2.7316,2.708,2.7316,48800.0],["1988-08-26",2.7198,2.7316,2.708,2.7316,8600.0],["1988-08-29",2.7198,2.7435,2.7198,2.7198,37600.0],["1988-08-30",2.7316,2.7316,2.7198,2.7316,14400.0],["1988-08-31",2.7435,2.7435,2.7316,2.7316,26400.0],["1988-09-01",2.7198,2.7435,2.7198,2.7316,10000.0],["1988-09-02",2.708,2.7198,2.6843,2.7198,32400.0],["1988-09-06",2.7198,2.7435,2.6725,2.6843,41200.0],["1988-09-07",2.708,2.7316,2.6962,2.7198,28400.0],["1988-09-08",2.708,2.7316,2.708,2.7198,20200.0],["1988-09-09",2.7198,2.7316,2.7198,2.7316,4800.0],["1988-09-12",2.7198,2.7435,2.7198,2.7435,133800.0],["1988-09-13",2.7198,2.7435,2.708,2.7435,7200.0],["1988-09-14",2.7553,2.8381,2.7553,2.8381,37400.0],["1988-09-15",2.8381,2.8617,2.8381,2.8381,6400.0],["1988-09-16",2.8381,2.8381,2.8262,2.8381,9600.0],["1988-09-19",2.8262,2.8381,2.7908,2.8144,19400.0],["1988-09-20",2.8026,2.8262,2.8026,2.8262,15600.0],["1988-09-21",2.8381,2.8972,2.8381,2.8381,37200.0],["1988-09-22",2.8381,2.8499,2.8144,2.8144,5600.0],["1988-09-23",2.8262,2.8499,2.8262,2.8499,13200.0],["1988-09-26",2.8499,2.8499,2.8381,2.8381,9400.0],["1988-09-27",2.8328,2.8567,2.8209,2.8209,4000.0],["1988-09-28",2.8209,2.8448,2.8209,2.8448,28600.0],["1988-09-29",2.8448,2.8806,2.8448,2.8687,11600.0],["1988-09-30",2.8687,2.8687,2.8328,2.8328,18800.0],["1988-10-03",2.8328,2.8567,2.8328,2.8567,10200.0],["1988-10-04",2.8567,2.8567,2.8209,2.8209,20200.0],["1988-10-05",2.8328,2.8448,2.797,2.8328,16400.0],["1988-10-06",2.8209,2.8209,2.773,2.773,22800.0],["1988-10-07",2.773,2.8089,2.7491,2.8089,86600.0],["1988-10-10",2.8328,2.8448,2.8089,2.8089,9200.0],["1988-10-11",2.797,2.8687,2.797,2.8687,22600.0],["1988-10-12",2.8448,2.8806,2.8448,2.8687,57800.0],["1988-10-13",2.8448,2.8687,2.8328,2.8687,6600.0],["1988-10-14",2.8687,2.8806,2.8567,2.8806,10400.0],["1988-10-17",2.8926,2.9165,2.8567,2.9165,16200.0],["1988-10-18",2.9165,2.9284,2.8926,2.8926,25600.0],["1988-10-19",2.9284,3.0121,2.9284,2.9882,16400.0],["1988-10-20",2.9643,2.9882,2.9523,2.9882,22600.0],["1988-10-21",2.9882,2.9882,2.9643,2.9643,21400.0],["1988-10-24",2.9523,3.0241,2.9404,3.0241,13400.0],["1988-10-25",3.0002,3.0838,3.0002,3.0719,22000.0],["1988-10-26",3.0719,3.1197,3.0719,3.0838,49600.0],["1988-10-27",3.1077,3.1197,3.036,3.048,60000.0],["1988-10-28",3.036,3.036,2.9882,2.9882,74600.0],["1988-10-31",3.0121,3.0121,2.9643,3.0002,71000.0],["1988-11-01",2.9762,2.9882,2.9523,2.9762,112600.0],["1988-11-02",2.9762,3.0121,2.9643,3.0121,17800.0],["1988-11-03",2.9882,2.9882,2.9643,2.9643,14600.0],["1988-11-04",2.9643,2.9643,2.9404,2.9643,8800.0],["1988-11-07",2.9404,2.9643,2.9045,2.9165,21200.0],["1988-11-08",2.8926,2.9404,2.8926,2.9045,13600.0],["1988-11-09",2.9284,2.9404,2.9045,2.9045,8000.0],["1988-11-10",2.8926,2.9165,2.8926,2.9165,2800.0],["1988-11-11",2.9045,2.9045,2.9045,2.9045,1400.0],["1988-11-14",2.8806,2.9165,2.8448,2.8567,40600.0],["1988-11-15",2.8567,2.9045,2.8567,2.8687,11000.0],["1988-11-16",2.8567,2.8806,2.8328,2.8328,14000.0],["1988-11-17",2.8089,2.8328,2.797,2.8089,12400.0],["1988-11-18",2.797,2.8328,2.797,2.8328,5400.0],["1988-11-21",2.8328,2.8687,2.8328,2.8687,10400.0],["1988-11-22",2.8687,2.8806,2.8448,2.8567,27200.0],["1988-11-23",2.8806,2.9165,2.8806,2.8926,14200.0],["1988-11-25",2.9404,2.9762,2.9165,2.9523,22800.0],["1988-11-28",2.9404,2.9882,2.9404,2.9523,91200.0],["1988-11-29",2.9404,3.0121,2.9404,3.0121,30600.0],["1988-11-30",3.0121,3.036,3.0002,3.0121,30800.0],["1988-12-01",3.036,3.036,3.0241,3.0241,1600.0],["1988-12-02",3.0241,3.0838,3.0241,3.0719,22400.0],["1988-12-05",3.0599,3.0958,3.0599,3.0599,55400.0],["1988-12-06",3.0599,3.0958,3.0599,3.0719,36600.0],["1988-12-07",3.0719,3.0958,3.0719,3.0719,45000.0],["1988-12-08",3.0838,3.1077,3.0838,3.1077,66000.0],["1988-12-09",3.1077,3.1436,3.1077,3.1436,5400.0],["1988-12-12",3.1436,3.1436,3.1436,3.1436,54200.0],["1988-12-13",3.1316,3.1794,3.1316,3.1794,55000.0],["1988-12-14",3.1794,3.1794,3.1675,3.1675,4800.0],["1988-12-15",3.1675,3.1675,3.1555,3.1555,3600.0],["1988-12-16",3.1794,3.1914,3.1675,3.1914,11200.0],["1988-12-19",3.1794,3.2033,3.1675,3.1794,36000.0],["1988-12-20",3.1794,3.2033,3.1794,3.2033,55400.0],["1988-12-21",3.2153,3.2153,3.1794,3.1914,23600.0],["1988-12-22",3.1794,3.2033,3.1794,3.1794,24400.0],["1988-12-23",3.1914,3.1914,3.1794,3.1794,62400.0],["1988-12-27",3.2012,3.2616,3.2012,3.2616,64000.0],["1988-12-28",3.2495,3.2495,3.2133,3.2495,15200.0],["1988-12-29",3.2374,3.2495,3.2133,3.2133,57200.0],["1988-12-30",3.2253,3.2253,3.1891,3.1891,24200.0],["1989-01-03",3.1891,3.2133,3.1891,3.1891,48600.0],["1989-01-04",3.2133,3.2253,3.1891,3.2133,8800.0],["1989-01-05",3.2012,3.2374,3.2012,3.2253,7400.0],["1989-01-06",3.2374,3.2374,3.2012,3.2012,24400.0],["1989-01-09",3.2012,3.2133,3.2012,3.2012,13200.0],["1989-01-10",3.2253,3.2253,3.2012,3.2012,2200.0],["1989-01-11",3.2253,3.2253,3.2133,3.2133,14200.0],["1989-01-12",3.2374,3.2374,3.2253,3.2253,7200.0],["1989-01-13",3.2253,3.2495,3.2253,3.2374,23400.0],["1989-01-16",3.2616,3.2616,3.2253,3.2253,14600.0],["1989-01-17",3.2253,3.2857,3.2253,3.2737,28600.0],["1989-01-18",3.2616,3.2857,3.2495,3.2495,16200.0],["1989-01-19",3.2495,3.2857,3.2495,3.2857,21200.0],["1989-01-20",3.2857,3.2857,3.2857,3.2857,15000.0],["1989-01-23",3.2857,3.2857,3.2857,3.2857,18000.0],["1989-01-24",3.2857,3.3824,3.2857,3.3824,181600.0],["1989-01-25",3.3341,3.3582,3.3341,3.3341,27800.0],["1989-01-26",3.3099,3.3099,3.2978,3.2978,4000.0],["1989-01-27",3.2978,3.322,3.2857,3.2857,27200.0],["1989-01-30",3.2857,3.2978,3.2857,3.2857,30600.0],["1989-01-31",3.3099,3.3341,3.2978,3.3099,23000.0],["1989-02-01",3.3099,3.3341,3.2978,3.2978,22200.0],["1989-02-02",3.3341,3.3461,3.3099,3.3461,18800.0],["1989-02-03",3.322,3.322,3.2978,3.3099,24000.0],["1989-02-06",3.322,3.3703,3.322,3.3703,103400.0],["1989-02-07",3.3461,3.3824,3.3461,3.3824,23800.0],["1989-02-08",3.3703,3.3945,3.3582,3.3945,34200.0],["1989-02-09",3.3703,3.3703,3.2857,3.2857,92600.0],["1989-02-10",3.2857,3.2978,3.2857,3.2857,48600.0],["1989-02-13",3.3099,3.322,3.2857,3.2978,20600.0],["1989-02-14",3.3099,3.3461,3.2857,3.3461,27600.0],["1989-02-15",3.3461,3.4549,3.3461,3.4307,26200.0],["1989-02-16",3.4186,3.4186,3.4065,3.4065,58200.0],["1989-02-17",3.4307,3.4307,3.3824,3.3945,24400.0],["1989-02-21",3.3703,3.4307,3.3703,3.4307,64000.0],["1989-02-22",3.4428,3.4549,3.3945,3.4186,19600.0],["1989-02-23",3.4065,3.4065,3.3703,3.3703,31800.0],["1989-02-24",3.3703,3.3824,3.3461,3.3703,33600.0],["1989-02-27",3.3461,3.3703,3.3341,3.3582,7000.0],["1989-02-28",3.3582,3.3945,3.3582,3.3703,132200.0],["1989-03-01",3.3824,3.4065,3.3824,3.3945,6200.0],["1989-03-02",3.3945,3.4307,3.3824,3.4065,21000.0],["1989-03-03",3.3824,3.4186,3.3824,3.3945,17800.0],["1989-03-06",3.4065,3.4186,3.3945,3.3945,45400.0],["1989-03-07",3.3945,3.4065,3.3945,3.3945,14400.0],["1989-03-08",3.4065,3.4307,3.4065,3.4186,19000.0],["1989-03-09",3.4428,3.4911,3.4428,3.4911,51600.0],["1989-03-10",3.479,3.479,3.4549,3.479,15600.0],["1989-03-13",3.4549,3.4911,3.4549,3.4669,8400.0],["1989-03-14",3.4911,3.5153,3.4669,3.5153,19800.0],["1989-03-15",3.5032,3.5153,3.4911,3.5032,12200.0],["1989-03-16",3.5273,3.624,3.5153,3.624,30000.0],["1989-03-17",3.5998,3.5998,3.5636,3.5877,26600.0],["1989-03-20",3.5636,3.5757,3.5515,3.5515,21600.0],["1989-03-21",3.5515,3.5515,3.5153,3.5153,35600.0],["1989-03-22",3.5032,3.5153,3.479,3.479,57600.0],["1989-03-23",3.479,3.5273,3.479,3.5273,61000.0],["1989-03-27",3.5032,3.5153,3.4911,3.5032,45400.0],["1989-03-28",3.4885,3.5495,3.4885,3.5495,35200.0],["1989-03-29",3.5373,3.5617,3.5373,3.5617,127600.0],["1989-03-30",3.5617,3.5739,3.5495,3.5739,15200.0],["1989-03-31",3.5617,3.5739,3.5495,3.5739,8600.0],["1989-04-03",3.5495,3.6105,3.5373,3.5739,67800.0],["1989-04-04",3.5861,3.5861,3.5495,3.5495,64000.0],["1989-04-05",3.5495,3.5739,3.5495,3.5739,25000.0],["1989-04-06",3.5495,3.5739,3.5495,3.5495,45800.0],["1989-04-07",3.5495,3.5617,3.5495,3.5617,36800.0],["1989-04-10",3.5373,3.5739,3.5373,3.5617,33000.0],["1989-04-11",3.5617,3.5983,3.5617,3.5739,16600.0],["1989-04-12",3.5617,3.5983,3.5617,3.5983,9600.0],["1989-04-13",3.5861,3.6105,3.5739,3.5983,10800.0],["1989-04-14",3.5983,3.5983,3.5861,3.5861,115000.0],["1989-04-17",3.5739,3.6105,3.5739,3.5861,20600.0],["1989-04-18",3.5617,3.6227,3.5617,3.6227,17400.0],["1989-04-19",3.5983,3.6349,3.5861,3.5983,23400.0],["1989-04-20",3.6105,3.6349,3.5983,3.6105,103600.0],["1989-04-21",3.6105,3.6227,3.6105,3.6105,91600.0],["1989-04-24",3.6349,3.6349,3.5861,3.5861,245000.0],["1989-04-25",3.5861,3.6105,3.5861,3.6105,25800.0],["1989-04-26",3.6349,3.6349,3.6105,3.6105,7600.0],["1989-04-27",3.6349,3.6593,3.5983,3.5983,211000.0],["1989-04-28",3.5861,3.6105,3.5739,3.5861,10400.0],["1989-05-01",3.5739,3.5861,3.5495,3.5739,41000.0],["1989-05-02",3.5617,3.5739,3.4154,3.4154,77200.0],["1989-05-03",3.4154,3.4398,3.391,3.391,57200.0],["1989-05-04",3.3788,3.4032,3.3788,3.3788,131200.0],["1989-05-05",3.3788,3.3788,3.3666,3.3788,14000.0],["1989-05-08",3.3666,3.3788,3.3666,3.3666,6200.0],["1989-05-09",3.3666,3.3788,3.33,3.33,38000.0],["1989-05-10",3.3544,3.3544,3.2934,3.3056,25800.0],["1989-05-11",3.2934,3.2934,3.2446,3.2446,48000.0],["1989-05-12",3.2446,3.2934,3.2446,3.2934,65600.0],["1989-05-15",3.2934,3.3422,3.269,3.33,20400.0],["1989-05-16",3.3178,3.391,3.3178,3.3666,308000.0],["1989-05-17",3.391,3.4398,3.391,3.4154,71800.0],["1989-05-18",3.391,3.4154,3.3666,3.3788,171800.0],["1989-05-19",3.3788,3.4154,3.3666,3.4032,119400.0],["1989-05-22",3.4032,3.452,3.4032,3.452,38600.0],["1989-05-23",3.4398,3.4642,3.4154,3.4642,43600.0],["1989-05-24",3.4642,3.4885,3.4642,3.4885,36200.0],["1989-05-25",3.4763,3.5007,3.4763,3.5007,6800.0],["1989-05-26",3.4885,3.5129,3.4885,3.5129,72600.0],["1989-05-30",3.4885,3.4885,3.4642,3.4885,14200.0],["1989-05-31",3.4885,3.5007,3.4885,3.4885,6200.0],["1989-06-01",3.4885,3.4885,3.3788,3.4154,82800.0],["1989-06-02",3.391,3.4276,3.391,3.391,145600.0],["1989-06-05",3.4032,3.4276,3.3666,3.391,298600.0],["1989-06-06",3.3788,3.4276,3.3788,3.391,84200.0],["1989-06-07",3.391,3.4763,3.391,3.4763,21000.0],["1989-06-08",3.452,3.4642,3.4154,3.452,27400.0],["1989-06-09",3.4398,3.4763,3.4154,3.4763,72000.0],["1989-06-12",3.4763,3.5373,3.4763,3.5129,20400.0],["1989-06-13",3.5129,3.5129,3.4642,3.4763,11800.0],["1989-06-14",3.452,3.4642,3.4398,3.4642,14600.0],["1989-06-15",3.4398,3.4642,3.4154,3.4642,57600.0],["1989-06-16",3.4642,3.4763,3.4398,3.4763,62400.0],["1989-06-19",3.452,3.4763,3.4398,3.4763,11000.0],["1989-06-20",3.4642,3.5007,3.452,3.4763,24600.0],["1989-06-21",3.452,3.4763,3.4398,3.4398,48200.0],["1989-06-22",3.452,3.452,3.4398,3.4398,43200.0],["1989-06-23",3.452,3.452,3.4398,3.452,576800.0],["1989-06-26",3.4642,3.4885,3.4642,3.4885,13400.0],["1989-06-27",3.4984,3.5107,3.4738,3.4738,16200.0],["1989-06-28",3.4861,3.4984,3.4861,3.4861,24600.0],["1989-06-29",3.4861,3.523,3.4861,3.523,39000.0],["1989-06-30",3.523,3.5354,3.4861,3.5354,48200.0],["1989-07-03",3.5107,3.523,3.4984,3.5107,23200.0],["1989-07-05",3.4984,3.523,3.4984,3.5107,19400.0],["1989-07-06",3.5107,3.5354,3.4984,3.5354,19000.0],["1989-07-07",3.5107,3.5477,3.5107,3.5477,59400.0],["1989-07-10",3.523,3.6585,3.523,3.6216,86400.0],["1989-07-11",3.6709,3.6709,3.5723,3.5846,60800.0],["1989-07-12",3.56,3.56,3.56,3.56,2000.0],["1989-07-13",3.56,3.56,3.523,3.5354,10600.0],["1989-07-14",3.5107,3.523,3.5107,3.5107,59400.0],["1989-07-17",3.5354,3.5354,3.4984,3.5354,54400.0],["1989-07-18",3.5354,3.5477,3.523,3.523,14400.0],["1989-07-19",3.523,3.5354,3.4984,3.4984,12800.0],["1989-07-20",3.4984,3.5107,3.4984,3.5107,46000.0],["1989-07-21",3.4984,3.5107,3.4861,3.4984,19800.0],["1989-07-24",3.4984,3.5107,3.4984,3.4984,42400.0],["1989-07-25",3.523,3.5354,3.523,3.5354,296400.0],["1989-07-26",3.5107,3.5477,3.5107,3.523,122800.0],["1989-07-27",3.5477,3.5477,3.5354,3.5354,22000.0],["1989-07-28",3.5477,3.5846,3.523,3.5354,62800.0],["1989-07-31",3.523,3.5354,3.523,3.5354,6400.0],["1989-08-01",3.5354,3.5477,3.4861,3.523,47200.0],["1989-08-02",3.5477,3.56,3.4984,3.4984,17400.0],["1989-08-03",3.5354,3.5477,3.5107,3.5354,28600.0],["1989-08-04",3.5723,3.5723,3.523,3.523,35400.0],["1989-08-07",3.4984,3.523,3.4984,3.5107,16800.0],["1989-08-08",3.5107,3.523,3.4984,3.523,19800.0],["1989-08-09",3.4984,3.5107,3.4984,3.4984,86000.0],["1989-08-10",3.4861,3.5107,3.4738,3.4984,77200.0],["1989-08-11",3.5107,3.5354,3.4984,3.5354,23000.0],["1989-08-14",3.5107,3.5107,3.4861,3.4861,7600.0],["1989-08-15",3.4861,3.5354,3.4861,3.5107,46400.0],["1989-08-16",3.523,3.5723,3.523,3.523,134600.0],["1989-08-17",3.523,3.5354,3.5107,3.523,51200.0],["1989-08-18",3.523,3.5354,3.4984,3.523,29400.0],["1989-08-21",3.5107,3.5477,3.4984,3.4984,175600.0],["1989-08-22",3.5723,3.6709,3.5723,3.6093,246000.0],["1989-08-23",3.6339,3.6955,3.6339,3.6955,183200.0],["1989-08-24",3.6955,3.8187,3.6955,3.8064,287600.0],["1989-08-25",3.8187,3.8187,3.7201,3.7448,42200.0],["1989-08-28",3.7694,3.7817,3.7448,3.7694,16200.0],["1989-08-29",3.7448,3.7694,3.7448,3.7448,126200.0],["1989-08-30",3.7694,3.7817,3.7325,3.7571,66600.0],["1989-08-31",3.7571,3.7817,3.7448,3.7448,14200.0],["1989-09-01",3.7448,3.7817,3.7448,3.7817,119400.0],["1989-09-05",3.794,3.794,3.7201,3.7201,226600.0],["1989-09-06",3.7324,3.7571,3.6955,3.6955,143000.0],["1989-09-07",3.6709,3.7078,3.6093,3.6093,152200.0],["1989-09-08",3.5969,3.6216,3.5846,3.6216,130600.0],["1989-09-11",3.6216,3.6585,3.6216,3.6339,308400.0],["1989-09-12",3.6339,3.6709,3.6339,3.6339,22800.0],["1989-09-13",3.6339,3.6709,3.6339,3.6462,22800.0],["1989-09-14",3.6216,3.6462,3.6216,3.6462,104400.0],["1989-09-15",3.6339,3.6462,3.6216,3.6462,45000.0],["1989-09-18",3.6216,3.6462,3.6216,3.6339,5400.0],["1989-09-19",3.6339,3.6585,3.6093,3.6093,151600.0],["1989-09-20",3.6339,3.6462,3.6339,3.6339,21600.0],["1989-09-21",3.6462,3.6709,3.6462,3.6709,25400.0],["1989-09-22",3.6709,3.7078,3.6709,3.7078,15600.0],["1989-09-25",3.6832,3.7078,3.6832,3.6832,32400.0],["1989-09-26",3.7056,3.718,3.6931,3.718,25200.0],["1989-09-27",3.6931,3.7056,3.6807,3.6931,72800.0],["1989-09-28",3.7056,3.7056,3.6931,3.7056,33800.0],["1989-09-29",3.718,3.7926,3.7056,3.7802,145400.0],["1989-10-02",3.7553,3.8299,3.7429,3.8299,70600.0],["1989-10-03",3.805,3.8175,3.7926,3.805,26200.0],["1989-10-04",3.7802,3.8548,3.7802,3.8548,11000.0],["1989-10-05",3.8423,3.8672,3.8423,3.8672,17000.0],["1989-10-06",3.8672,3.8672,3.8423,3.8423,15400.0],["1989-10-09",3.8299,3.8796,3.8175,3.8796,12600.0],["1989-10-10",3.8548,3.8548,3.8423,3.8423,3000.0],["1989-10-11",3.8423,3.8423,3.8175,3.8175,26400.0],["1989-10-12",3.8175,3.8548,3.8175,3.8548,59000.0],["1989-10-13",3.8423,3.8423,3.7677,3.7677,24600.0],["1989-10-16",3.805,3.805,3.6807,3.7056,140000.0],["1989-10-17",3.7056,3.7304,3.6931,3.718,37400.0],["1989-10-18",3.7056,3.7429,3.7056,3.7429,146600.0],["1989-10-19",3.7429,3.7802,3.7304,3.7802,112400.0],["1989-10-20",3.7553,3.7802,3.7553,3.7553,12000.0],["1989-10-23",3.7677,3.7802,3.7677,3.7802,43000.0],["1989-10-24",3.7677,3.7677,3.6807,3.718,121200.0],["1989-10-25",3.718,3.7553,3.718,3.7304,127600.0],["1989-10-26",3.7304,3.7304,3.6434,3.6558,106000.0],["1989-10-27",3.6434,3.6683,3.6185,3.6185,50400.0],["1989-10-30",3.6434,3.6434,3.5936,3.5936,51800.0],["1989-10-31",3.5812,3.5936,3.5563,3.5688,32200.0],["1989-11-01",3.5688,3.6434,3.5688,3.6434,51600.0],["1989-11-02",3.6434,3.6434,3.5936,3.5936,229400.0],["1989-11-03",3.5936,3.5936,3.5936,3.5936,71400.0],["1989-11-06",3.5936,3.5936,3.5936,3.5936,12400.0],["1989-11-07",3.5812,3.5936,3.5812,3.5812,5800.0],["1989-11-08",3.5812,3.6185,3.5812,3.6185,32200.0],["1989-11-09",3.5936,3.5936,3.5812,3.5812,9000.0],["1989-11-10",3.6061,3.6185,3.6061,3.6061,1000.0],["1989-11-13",3.6185,3.6185,3.5936,3.5936,28200.0],["1989-11-14",3.5936,3.6558,3.5936,3.6558,13600.0],["1989-11-15",3.6683,3.6683,3.6185,3.631,53400.0],["1989-11-16",3.6309,3.6309,3.5688,3.5812,108000.0],["1989-11-17",3.5812,3.5936,3.5812,3.5812,95400.0],["1989-11-20",3.5936,3.5936,3.5688,3.5688,44800.0],["1989-11-21",3.5812,3.5812,3.5563,3.5812,18200.0],["1989-11-22",3.5812,3.5936,3.5812,3.5936,10600.0],["1989-11-24",3.5936,3.5936,3.5936,3.5936,800.0],["1989-11-27",3.5688,3.6061,3.5688,3.5936,28400.0],["1989-11-28",3.5812,3.5812,3.5563,3.5688,16800.0],["1989-11-29",3.5812,3.6061,3.5688,3.5688,7800.0],["1989-11-30",3.5563,3.5563,3.5439,3.5439,10600.0],["1989-12-01",3.5439,3.5563,3.5439,3.5439,45000.0],["1989-12-04",3.5688,3.6061,3.5563,3.6061,38200.0],["1989-12-05",3.5812,3.6434,3.5812,3.6185,42800.0],["1989-12-06",3.5812,3.5936,3.5812,3.5936,20200.0],["1989-12-07",3.5812,3.6061,3.5812,3.5812,31400.0],["1989-12-08",3.5688,3.5688,3.5439,3.5563,33200.0],["1989-12-11",3.5439,3.5688,3.5439,3.5688,11000.0],["1989-12-12",3.5439,3.5688,3.5439,3.5563,51200.0],["1989-12-13",3.5563,3.5812,3.5563,3.5812,39800.0],["1989-12-14",3.6061,3.631,3.6061,3.6061,12200.0],["1989-12-15",3.631,3.6434,3.6185,3.631,12600.0],["1989-12-18",3.6434,3.6683,3.6061,3.6061,56200.0],["1989-12-19",3.6061,3.6309,3.6061,3.6185,19200.0],["1989-12-20",3.6185,3.631,3.6061,3.6061,5400.0],["1989-12-21",3.6061,3.631,3.5812,3.5936,41000.0],["1989-12-22",3.6061,3.6185,3.5936,3.6061,24800.0],["1989-12-26",3.6307,3.6684,3.6307,3.6558,3800.0],["1989-12-27",3.6433,3.6433,3.6181,3.6433,31000.0],["1989-12-28",3.6433,3.6433,3.6181,3.6307,2800.0],["1989-12-29",3.6181,3.681,3.5553,3.5679,59200.0],["1990-01-02",3.5553,3.6307,3.5553,3.6181,32200.0],["1990-01-03",3.6056,3.6307,3.5805,3.5805,54200.0],["1990-01-04",3.5805,3.593,3.5302,3.5302,55200.0],["1990-01-05",3.5302,3.5428,3.5176,3.5428,34800.0],["1990-01-08",3.5553,3.5679,3.4925,3.5176,23800.0],["1990-01-09",3.5302,3.5428,3.4925,3.4925,16400.0],["1990-01-10",3.4925,3.5051,3.4423,3.4423,23600.0],["1990-01-11",3.4674,3.4674,3.4171,3.4171,37600.0],["1990-01-12",3.4046,3.4171,3.392,3.4046,28800.0],["1990-01-15",3.392,3.392,3.3669,3.3794,19200.0],["1990-01-16",3.3669,3.3669,3.3418,3.3669,16400.0],["1990-01-17",3.3669,3.3669,3.3166,3.3166,39600.0],["1990-01-18",3.3041,3.3292,3.3041,3.3041,58400.0],["1990-01-19",3.3292,3.3418,3.3166,3.3418,29400.0],["1990-01-22",3.3292,3.3543,3.3292,3.3292,12400.0],["1990-01-23",3.3418,3.3543,3.3292,3.3543,5800.0],["1990-01-24",3.3543,3.3543,3.3292,3.3292,12800.0],["1990-01-25",3.3543,3.3669,3.3292,3.3292,186400.0],["1990-01-26",3.3543,3.3543,3.2789,3.2789,9400.0],["1990-01-29",3.3041,3.3166,3.2789,3.2789,29400.0],["1990-01-30",3.2789,3.2915,3.2789,3.2789,66000.0],["1990-01-31",3.2915,3.2915,3.2413,3.2664,38600.0],["1990-02-01",3.2413,3.2413,3.1659,3.191,92200.0],["1990-02-02",3.1659,3.2036,3.1659,3.191,16200.0],["1990-02-05",3.2161,3.2538,3.2161,3.2413,41000.0],["1990-02-06",3.2413,3.2413,3.2413,3.2413,20000.0],["1990-02-07",3.2287,3.2664,3.2161,3.2413,128400.0],["1990-02-08",3.2664,3.2664,3.2413,3.2413,148000.0],["1990-02-09",3.2413,3.2538,3.2036,3.2036,58000.0],["1990-02-12",3.1659,3.1659,3.1156,3.1156,40800.0],["1990-02-13",3.1407,3.1407,3.1031,3.1282,19400.0],["1990-02-14",3.1156,3.1156,3.0528,3.0654,249400.0],["1990-02-15",3.0528,3.1156,3.0528,3.1031,39800.0],["1990-02-16",3.1156,3.1156,3.0779,3.1156,15400.0],["1990-02-20",3.0654,3.0654,2.99,2.99,25200.0],["1990-02-21",2.9774,3.0026,2.9397,2.99,48600.0],["1990-02-22",3.0151,3.0654,3.0151,3.0654,34200.0],["1990-02-23",3.0528,3.0779,3.0528,3.0779,24200.0],["1990-02-26",3.0905,3.1156,3.0779,3.0905,39400.0],["1990-02-27",3.0905,3.0905,3.0654,3.0654,31400.0],["1990-02-28",3.0654,3.0905,3.0654,3.0779,130800.0],["1990-03-01",3.0905,3.1156,3.0905,3.1031,120800.0],["1990-03-02",3.1031,3.1031,3.0654,3.0779,373200.0],["1990-03-05",3.0654,3.0905,3.0654,3.0905,141400.0],["1990-03-06",3.0779,3.1031,3.0779,3.0905,175400.0],["1990-03-07",3.0905,3.0905,3.0654,3.0905,139000.0],["1990-03-08",3.1156,3.1407,3.1156,3.1407,19000.0],["1990-03-09",3.1407,3.191,3.1407,3.1784,25200.0],["1990-03-12",3.1659,3.191,3.1659,3.191,43200.0],["1990-03-13",3.2287,3.2664,3.2287,3.2664,90800.0],["1990-03-14",3.2789,3.2915,3.2664,3.2789,29200.0],["1990-03-15",3.2789,3.3041,3.2664,3.3041,177600.0],["1990-03-16",3.3041,3.4171,3.2789,3.3669,102200.0],["1990-03-19",3.3418,3.4423,3.3292,3.4171,59000.0],["1990-03-20",3.392,3.4171,3.3669,3.3669,9000.0],["1990-03-21",3.3418,3.3418,3.2789,3.2789,14400.0],["1990-03-22",3.3041,3.3292,3.2664,3.2915,28600.0],["1990-03-23",3.2664,3.3041,3.2664,3.2789,44400.0],["1990-03-26",3.2789,3.2915,3.2789,3.2915,11200.0],["1990-03-27",3.2783,3.291,3.2402,3.2402,30800.0],["1990-03-28",3.2275,3.2275,3.1512,3.1512,27200.0],["1990-03-29",3.1512,3.1512,3.1258,3.1512,9800.0],["1990-03-30",3.1512,3.1766,3.1258,3.1639,16600.0],["1990-04-02",3.1131,3.1766,3.1004,3.1512,76800.0],["1990-04-03",3.1512,3.1512,3.1131,3.1131,25600.0],["1990-04-04",3.1385,3.1385,3.075,3.1258,68600.0],["1990-04-05",3.1004,3.1258,3.1004,3.1131,67400.0],["1990-04-06",3.0877,3.1258,3.0877,3.1004,20200.0],["1990-04-09",3.1004,3.1385,3.1004,3.1385,108800.0],["1990-04-10",3.1131,3.1512,3.1131,3.1258,53400.0],["1990-04-11",3.1258,3.1385,3.1258,3.1385,22200.0],["1990-04-12",3.1512,3.1639,3.1258,3.1639,39000.0],["1990-04-16",3.1512,3.1639,3.1512,3.1639,98800.0],["1990-04-17",3.1385,3.1512,3.1385,3.1512,119200.0],["1990-04-18",3.1512,3.1512,3.1004,3.1131,28000.0],["1990-04-19",3.1131,3.1131,3.1004,3.1004,20400.0],["1990-04-20",3.075,3.075,3.0496,3.0623,89000.0],["1990-04-23",3.0369,3.0496,3.0242,3.0369,31800.0],["1990-04-24",3.0242,3.0496,3.0242,3.0496,23200.0],["1990-04-25",3.0496,3.0496,3.0369,3.0496,18200.0],["1990-04-26",3.0369,3.075,3.0242,3.0623,41800.0],["1990-04-27",3.0496,3.1766,3.0242,3.1385,85800.0],["1990-04-30",3.1512,3.1512,3.0877,3.1004,23200.0],["1990-05-01",3.1004,3.1004,3.0623,3.1004,36800.0],["1990-05-02",3.1004,3.1258,3.1004,3.1131,15800.0],["1990-05-03",3.1131,3.1512,3.1004,3.1004,97000.0],["1990-05-04",3.075,3.1258,3.0623,3.1004,762200.0],["1990-05-07",3.1258,3.1385,3.0623,3.0623,21400.0],["1990-05-08",3.075,3.1004,3.0623,3.0623,44400.0],["1990-05-09",3.075,3.0877,3.075,3.075,54200.0],["1990-05-10",3.0877,3.0877,3.0623,3.0877,39600.0],["1990-05-11",3.0877,3.1258,3.075,3.1004,42600.0],["1990-05-14",3.1004,3.1004,3.075,3.075,38600.0],["1990-05-15",3.0496,3.075,3.0496,3.0623,20200.0],["1990-05-16",3.0623,3.0877,3.0623,3.0877,20400.0],["1990-05-17",3.075,3.1004,3.075,3.0877,70200.0],["1990-05-18",3.0877,3.0877,3.0496,3.0496,26600.0],["1990-05-21",3.0242,3.0623,3.0242,3.0623,31800.0],["1990-05-22",3.0623,3.1512,3.0496,3.1512,57800.0],["1990-05-23",3.1512,3.1766,3.1258,3.1639,72000.0],["1990-05-24",3.1766,3.1766,3.1385,3.1639,47800.0],["1990-05-25",3.1385,3.1512,3.1258,3.1258,40400.0],["1990-05-29",3.1004,3.1258,3.1004,3.1258,8200.0],["1990-05-30",3.1258,3.1893,3.1258,3.1893,120600.0],["1990-05-31",3.2021,3.2148,3.1893,3.2148,47600.0],["1990-06-01",3.2148,3.2529,3.202,3.202,21600.0],["1990-06-04",3.202,3.291,3.202,3.2275,24000.0],["1990-06-05",3.2275,3.2402,3.2148,3.2148,8200.0],["1990-06-06",3.2402,3.2402,3.2021,3.2148,163600.0],["1990-06-07",3.202,3.2275,3.202,3.202,12000.0],["1990-06-08",3.2021,3.2275,3.2021,3.2148,97200.0],["1990-06-11",3.202,3.202,3.1385,3.1512,19200.0],["1990-06-12",3.1766,3.202,3.1512,3.202,10600.0],["1990-06-13",3.202,3.202,3.1893,3.202,50400.0],["1990-06-14",3.1766,3.1766,3.1385,3.1766,28000.0],["1990-06-15",3.1766,3.202,3.1512,3.1893,23400.0],["1990-06-18",3.1766,3.2148,3.1766,3.1893,8800.0],["1990-06-19",3.202,3.202,3.1385,3.1512,65800.0],["1990-06-20",3.1766,3.1766,3.1258,3.1639,38800.0],["1990-06-21",3.1512,3.1512,3.0877,3.0877,79000.0],["1990-06-22",3.0623,3.0623,3.0242,3.0242,20200.0],["1990-06-25",2.9987,3.0114,2.9606,2.9987,228800.0],["1990-06-26",3.0111,3.0497,2.921,2.9339,42800.0],["1990-06-27",2.9468,3.024,2.9468,3.024,49000.0],["1990-06-28",2.9982,3.0626,2.9982,3.0497,275800.0],["1990-06-29",3.024,3.0497,2.9982,2.9982,63600.0],["1990-07-02",2.9982,3.0111,2.9854,2.9982,17200.0],["1990-07-03",2.9982,3.0368,2.9854,3.0368,91000.0],["1990-07-05",3.0111,3.0111,2.9854,2.9982,13800.0],["1990-07-06",2.9982,3.0368,2.9854,3.0111,24000.0],["1990-07-09",2.9854,3.0111,2.9725,2.9725,102400.0],["1990-07-10",2.9725,2.9725,2.9468,2.9468,17000.0],["1990-07-11",2.9596,2.9854,2.9468,2.9725,26000.0],["1990-07-12",2.9339,2.9339,2.921,2.9339,100600.0],["1990-07-13",2.921,2.9468,2.9082,2.9339,12400.0],["1990-07-16",2.9468,2.9468,2.921,2.9468,55800.0],["1990-07-17",2.9468,2.9596,2.921,2.9596,25600.0],["1990-07-18",2.9339,2.9468,2.921,2.9468,13400.0],["1990-07-19",2.921,2.9339,2.9082,2.9082,21800.0],["1990-07-20",2.9082,2.9339,2.8567,2.8567,54800.0],["1990-07-23",2.8567,2.8567,2.7023,2.7023,43800.0],["1990-07-24",2.728,2.7409,2.7151,2.7151,32800.0],["1990-07-25",2.7023,2.7023,2.6122,2.6122,31800.0],["1990-07-26",2.5865,2.728,2.5865,2.7023,125200.0],["1990-07-27",2.728,2.728,2.6637,2.7023,29800.0],["1990-07-30",2.6894,2.7023,2.6251,2.6508,37400.0],["1990-07-31",2.6508,2.6508,2.5993,2.6508,47400.0],["1990-08-01",2.6508,2.7023,2.6508,2.7023,28000.0],["1990-08-02",2.6508,2.7023,2.6379,2.6508,24800.0],["1990-08-03",2.6637,2.6765,2.5865,2.6251,76400.0],["1990-08-06",2.6122,2.6122,2.5479,2.5865,23400.0],["1990-08-07",2.5865,2.6122,2.5221,2.5221,81600.0],["1990-08-08",2.535,2.5736,2.4192,2.4449,46600.0],["1990-08-09",2.4449,2.4964,2.4449,2.4964,38800.0],["1990-08-10",2.4706,2.4706,2.4449,2.4578,112400.0],["1990-08-13",2.4706,2.5221,2.4578,2.5221,3600.0],["1990-08-14",2.5092,2.5221,2.4835,2.4964,10800.0],["1990-08-15",2.4578,2.4706,2.4449,2.4578,72000.0],["1990-08-16",2.4449,2.4835,2.4449,2.4706,15000.0],["1990-08-17",2.4578,2.4578,2.4449,2.4578,55000.0],["1990-08-20",2.4578,2.5092,2.4578,2.4835,42400.0],["1990-08-21",2.4964,2.4964,2.4449,2.4449,24200.0],["1990-08-22",2.4706,2.4964,2.4449,2.4578,19800.0],["1990-08-23",2.4449,2.4706,2.432,2.4578,34200.0],["1990-08-24",2.432,2.4578,2.4063,2.432,40000.0],["1990-08-27",2.4192,2.4192,2.3548,2.3934,49600.0],["1990-08-28",2.3934,2.4063,2.342,2.4063,60600.0],["1990-08-29",2.4063,2.4449,2.4063,2.4063,77600.0],["1990-08-30",2.4192,2.4192,2.3677,2.3806,54200.0],["1990-08-31",2.4063,2.4063,2.3677,2.3934,33400.0],["1990-09-04",2.3934,2.4063,2.3806,2.4063,21600.0],["1990-09-05",2.3934,2.4578,2.3934,2.4578,41800.0],["1990-09-06",2.4578,2.4578,2.432,2.4578,8800.0],["1990-09-07",2.4449,2.4578,2.4192,2.4578,6200.0],["1990-09-10",2.432,2.4449,2.432,2.432,16200.0],["1990-09-11",2.432,2.4449,2.4192,2.4449,96200.0],["1990-09-12",2.4449,2.4706,2.4449,2.4449,12800.0],["1990-09-13",2.4449,2.4964,2.4449,2.4706,19200.0],["1990-09-14",2.4964,2.4964,2.4835,2.4835,4600.0],["1990-09-17",2.4835,2.4964,2.4706,2.4835,34400.0],["1990-09-18",2.4964,2.535,2.4706,2.535,26000.0],["1990-09-19",2.5092,2.5736,2.5092,2.5736,48800.0],["1990-09-20",2.5607,2.6379,2.5607,2.6379,225000.0],["1990-09-21",2.6122,2.6379,2.5993,2.5993,68200.0],["1990-09-24",2.5993,2.5993,2.535,2.5479,43400.0],["1990-09-25",2.5735,2.6126,2.5604,2.6126,35600.0],["1990-09-26",2.6257,2.6388,2.6126,2.6126,74600.0],["1990-09-27",2.6126,2.6126,2.5473,2.5473,11200.0],["1990-09-28",2.5343,2.5604,2.5081,2.5343,8400.0],["1990-10-01",2.5212,2.5343,2.5081,2.5212,15200.0],["1990-10-02",2.5212,2.5735,2.5212,2.5604,17400.0],["1990-10-03",2.5604,2.5865,2.5081,2.5865,40200.0],["1990-10-04",2.5604,2.5865,2.5343,2.5604,38400.0],["1990-10-05",2.5604,2.5996,2.5343,2.5996,29000.0],["1990-10-08",2.5996,2.5996,2.5865,2.5865,2600.0],["1990-10-09",2.5996,2.6388,2.5996,2.6388,72800.0],["1990-10-10",2.6126,2.6126,2.5604,2.5604,22800.0],["1990-10-11",2.5735,2.5735,2.5473,2.5604,46200.0],["1990-10-12",2.5343,2.5473,2.5212,2.5212,15600.0],["1990-10-15",2.5343,2.6126,2.5343,2.5865,44000.0],["1990-10-16",2.5735,2.5996,2.5604,2.5735,13600.0],["1990-10-17",2.5473,2.5604,2.5343,2.5473,9000.0],["1990-10-18",2.5343,2.5865,2.5343,2.5735,39200.0],["1990-10-19",2.5735,2.5865,2.5604,2.5604,17800.0],["1990-10-22",2.5604,2.5865,2.5604,2.5604,30000.0],["1990-10-23",2.5473,2.5735,2.5473,2.5473,35800.0],["1990-10-24",2.5473,2.5604,2.5081,2.5212,30400.0],["1990-10-25",2.5081,2.5212,2.482,2.5212,20200.0],["1990-10-26",2.5081,2.5212,2.4689,2.4689,10600.0],["1990-10-29",2.4036,2.4036,2.3514,2.3644,53800.0],["1990-10-30",2.3514,2.3644,2.3514,2.3644,9400.0],["1990-10-31",2.3514,2.3775,2.3514,2.3644,26400.0],["1990-11-01",2.3644,2.4167,2.3514,2.4036,26600.0],["1990-11-02",2.4036,2.4298,2.3906,2.4036,7000.0],["1990-11-05",2.3775,2.4036,2.3383,2.3383,84200.0],["1990-11-06",2.3122,2.4298,2.3122,2.4298,57200.0],["1990-11-07",2.4689,2.4689,2.4036,2.4428,49200.0],["1990-11-08",2.4167,2.4559,2.4167,2.4428,25200.0],["1990-11-09",2.4298,2.4951,2.4298,2.4689,16200.0],["1990-11-12",2.4689,2.5081,2.4689,2.5081,21600.0],["1990-11-13",2.5343,2.5604,2.5343,2.5473,63000.0],["1990-11-14",2.5473,2.5604,2.5212,2.5473,51400.0],["1990-11-15",2.5473,2.5473,2.5343,2.5473,11400.0],["1990-11-16",2.5343,2.5604,2.5343,2.5473,6800.0],["1990-11-19",2.5473,2.5473,2.5343,2.5343,40200.0],["1990-11-20",2.5212,2.5473,2.5081,2.5081,10800.0],["1990-11-21",2.5212,2.5212,2.4428,2.482,11200.0],["1990-11-23",2.482,2.482,2.482,2.482,7400.0],["1990-11-26",2.469,2.469,2.4559,2.4559,48200.0],["1990-11-27",2.4689,2.4689,2.4298,2.4428,31000.0],["1990-11-28",2.4298,2.4298,2.4167,2.4167,22400.0],["1990-11-29",2.4036,2.4036,2.3906,2.4036,20800.0],["1990-11-30",2.4036,2.4036,2.3514,2.3644,22400.0],["1990-12-03",2.3775,2.3906,2.3122,2.3122,29800.0],["1990-12-04",2.3122,2.3383,2.2991,2.3253,12800.0],["1990-12-05",2.3122,2.3644,2.3122,2.3253,356400.0],["1990-12-06",2.3775,2.4428,2.3644,2.4428,224200.0],["1990-12-07",2.4559,2.482,2.4298,2.4559,34200.0],["1990-12-10",2.4689,2.4689,2.4298,2.4298,20800.0],["1990-12-11",2.4167,2.4559,2.4167,2.4298,33600.0],["1990-12-12",2.4298,2.4298,2.3775,2.4298,67400.0],["1990-12-13",2.4298,2.4428,2.3383,2.3906,196200.0],["1990-12-14",2.3775,2.3906,2.3644,2.3644,45400.0],["1990-12-17",2.3644,2.3775,2.3644,2.3775,13600.0],["1990-12-18",2.3775,2.3906,2.3775,2.3775,10600.0],["1990-12-19",2.3775,2.4298,2.3775,2.4167,23200.0],["1990-12-20",2.4167,2.4428,2.4036,2.4036,27000.0],["1990-12-21",2.3775,2.4036,2.3775,2.4036,290000.0],["1990-12-24",2.4298,2.4689,2.4167,2.4167,24200.0],["1990-12-26",2.4039,2.4305,2.4039,2.4172,27800.0],["1990-12-27",2.4172,2.4305,2.4039,2.4039,34400.0],["1990-12-28",2.4039,2.4969,2.4039,2.4969,45600.0],["1990-12-31",2.5235,2.5766,2.5102,2.5235,55400.0],["1991-01-02",2.5766,2.6165,2.5633,2.5899,48000.0],["1991-01-03",2.5766,2.5766,2.5102,2.5633,77600.0],["1991-01-04",2.55,2.55,2.5102,2.5235,22200.0],["1991-01-07",2.55,2.5766,2.5368,2.5633,48000.0],["1991-01-08",2.5368,2.5368,2.5235,2.5235,2600.0],["1991-01-09",2.5368,2.5766,2.5368,2.5368,5800.0],["1991-01-10",2.55,2.55,2.5368,2.55,8800.0],["1991-01-11",2.55,2.55,2.55,2.55,5200.0],["1991-01-14",2.5766,2.5766,2.5235,2.5235,23800.0],["1991-01-15",2.5235,2.5235,2.5235,2.5235,7800.0],["1991-01-16",2.5235,2.55,2.5235,2.5368,4800.0],["1991-01-17",2.55,2.55,2.5235,2.5368,319200.0],["1991-01-18",2.5368,2.6165,2.5368,2.5899,39600.0],["1991-01-21",2.5766,2.6165,2.5766,2.5899,10400.0],["1991-01-22",2.5766,2.6165,2.5766,2.6032,16600.0],["1991-01-23",2.5899,2.643,2.5766,2.6032,24000.0],["1991-01-24",2.5899,2.6297,2.5899,2.6297,140400.0],["1991-01-25",2.6032,2.6829,2.6032,2.6563,147000.0],["1991-01-28",2.6829,2.7891,2.6829,2.7891,41000.0],["1991-01-29",2.8024,2.8688,2.8024,2.8688,97400.0],["1991-01-30",2.8688,2.8688,2.8157,2.8555,28600.0],["1991-01-31",2.8555,2.8688,2.8422,2.8422,68200.0],["1991-02-01",2.8821,2.9352,2.8688,2.9219,47000.0],["1991-02-04",2.9751,3.0016,2.9485,2.9618,78000.0],["1991-02-05",2.9352,2.9485,2.8954,2.8954,18600.0],["1991-02-06",2.8821,2.9352,2.8821,2.9086,60400.0],["1991-02-07",2.8821,2.9086,2.8422,2.8422,57200.0],["1991-02-08",2.8157,2.8555,2.8157,2.8422,11600.0],["1991-02-11",2.8555,2.8821,2.8422,2.8555,16000.0],["1991-02-12",2.8954,2.8954,2.8422,2.8422,46600.0],["1991-02-13",2.8555,2.8555,2.829,2.8422,72400.0],["1991-02-14",2.8157,2.8821,2.8157,2.8422,27200.0],["1991-02-15",2.8688,2.9352,2.8688,2.9219,64200.0],["1991-02-19",2.9352,2.9883,2.9219,2.9751,99000.0],["1991-02-20",2.9485,2.9751,2.9352,2.9751,17600.0],["1991-02-21",2.9751,3.0016,2.9751,2.9751,110600.0],["1991-02-22",2.9618,2.9751,2.9618,2.9751,14000.0],["1991-02-25",2.9751,2.9883,2.9485,2.9485,50000.0],["1991-02-26",2.9485,2.9883,2.9485,2.9751,13400.0],["1991-02-27",2.9618,2.9751,2.9485,2.9618,17400.0],["1991-02-28",2.9618,2.9883,2.9485,2.9883,57200.0],["1991-03-01",2.9751,3.0149,2.9751,2.9751,59600.0],["1991-03-04",2.9352,2.9883,2.9352,2.9618,31200.0],["1991-03-05",2.9618,3.0016,2.9352,3.0016,164200.0],["1991-03-06",3.0016,3.068,3.0016,3.0547,40400.0],["1991-03-07",3.0282,3.0547,3.0282,3.0547,86400.0],["1991-03-08",3.0282,3.0415,3.0149,3.0415,53400.0],["1991-03-11",3.0149,3.0415,3.0149,3.0149,34600.0],["1991-03-12",2.9883,3.0282,2.9883,3.0282,44200.0],["1991-03-13",3.0415,3.0547,3.0149,3.0149,18600.0],["1991-03-14",3.0282,3.0547,3.0016,3.0016,12200.0],["1991-03-15",2.9883,3.0547,2.9883,3.0282,24600.0],["1991-03-18",3.0415,3.068,3.0415,3.068,14400.0],["1991-03-19",3.0415,3.0415,3.0149,3.0415,19000.0],["1991-03-20",3.0282,3.0813,3.0282,3.0813,7600.0],["1991-03-21",3.0282,3.1079,3.0282,3.068,18600.0],["1991-03-22",3.0946,3.0946,3.068,3.0813,27600.0],["1991-03-25",3.0415,3.0818,3.028,3.0818,29400.0],["1991-03-26",3.0549,3.0684,3.0146,3.0415,73800.0],["1991-03-27",3.028,3.028,2.9607,2.9607,33000.0],["1991-03-28",2.9876,3.0146,2.9607,3.0146,169400.0],["1991-04-01",2.9876,3.0011,2.9742,2.9876,52800.0],["1991-04-02",2.9742,3.028,2.9607,2.9742,125200.0],["1991-04-03",2.9876,3.028,2.9742,3.028,40000.0],["1991-04-04",3.0145,3.0818,3.0145,3.0684,27800.0],["1991-04-05",3.0684,3.0818,2.9876,3.0549,63800.0],["1991-04-08",3.0549,3.0953,3.0549,3.0818,42200.0],["1991-04-09",3.0818,3.2164,3.0818,3.1895,39800.0],["1991-04-10",3.176,3.203,3.1626,3.1895,9200.0],["1991-04-11",3.176,3.203,3.176,3.1895,14000.0],["1991-04-12",3.2164,3.2164,3.176,3.203,20000.0],["1991-04-15",3.203,3.203,3.176,3.176,13000.0],["1991-04-16",3.1626,3.1895,3.1491,3.176,27800.0],["1991-04-17",3.1626,3.2299,3.1626,3.2299,98600.0],["1991-04-18",3.2299,3.2702,3.2299,3.2702,26200.0],["1991-04-19",3.2568,3.3241,3.2568,3.3241,12000.0],["1991-04-22",3.3375,3.3375,3.2972,3.3241,46400.0],["1991-04-23",3.3375,3.3375,3.2972,3.2972,37200.0],["1991-04-24",3.2972,3.3241,3.2837,3.2972,87600.0],["1991-04-25",3.2972,3.3106,3.2837,3.2972,26000.0],["1991-04-26",3.3241,3.3241,3.2837,3.2972,25600.0],["1991-04-29",3.3241,3.3779,3.3241,3.3645,155600.0],["1991-04-30",3.3645,3.3914,3.351,3.3914,49400.0],["1991-05-01",3.4183,3.499,3.4183,3.499,62800.0],["1991-05-02",3.5259,3.6336,3.5259,3.5798,174000.0],["1991-05-03",3.6067,3.6605,3.5932,3.6605,44800.0],["1991-05-06",3.6336,3.6471,3.6067,3.6067,43600.0],["1991-05-07",3.6067,3.6471,3.6067,3.6067,24000.0],["1991-05-08",3.6202,3.6471,3.6202,3.6336,37400.0],["1991-05-09",3.6336,3.6471,3.6202,3.6202,20600.0],["1991-05-10",3.6202,3.6336,3.6067,3.6202,24400.0],["1991-05-13",3.6202,3.6336,3.5663,3.5663,43800.0],["1991-05-14",3.5663,3.5932,3.5529,3.5663,20200.0],["1991-05-15",3.6067,3.6067,3.5529,3.5529,28800.0],["1991-05-16",3.5798,3.5798,3.5394,3.5663,22000.0],["1991-05-17",3.5529,3.5663,3.5259,3.5394,21200.0],["1991-05-20",3.5529,3.5663,3.5259,3.5259,36000.0],["1991-05-21",3.499,3.5394,3.499,3.5259,19800.0],["1991-05-22",3.5394,3.5529,3.5259,3.5259,147800.0],["1991-05-23",3.5259,3.5529,3.5259,3.5529,15400.0],["1991-05-24",3.5529,3.6336,3.5529,3.6067,99600.0],["1991-05-28",3.5798,3.5932,3.5798,3.5932,3800.0],["1991-05-29",3.6202,3.6336,3.5663,3.5798,51000.0],["1991-05-30",3.5663,3.5663,3.5529,3.5529,12000.0],["1991-05-31",3.5529,3.5798,3.5259,3.5798,24400.0],["1991-06-03",3.5798,3.5798,3.499,3.499,55600.0],["1991-06-04",3.499,3.499,3.499,3.499,31400.0],["1991-06-05",3.499,3.499,3.4048,3.4317,53800.0],["1991-06-06",3.4452,3.5394,3.4452,3.5394,224200.0],["1991-06-07",3.5125,3.5394,3.499,3.499,89000.0],["1991-06-10",3.5394,3.5529,3.5259,3.5259,49600.0],["1991-06-11",3.5394,3.5663,3.5259,3.5663,41200.0],["1991-06-12",3.5932,3.5932,3.5394,3.5529,85000.0],["1991-06-13",3.5798,3.5932,3.5529,3.5932,72400.0],["1991-06-14",3.5798,3.6202,3.5798,3.6067,69600.0],["1991-06-17",3.6067,3.6336,3.5529,3.6336,129400.0],["1991-06-18",3.6067,3.6202,3.6067,3.6202,58200.0],["1991-06-19",3.6067,3.6202,3.5932,3.6067,45400.0],["1991-06-20",3.6336,3.6336,3.6067,3.6336,44600.0],["1991-06-21",3.6336,3.6471,3.6202,3.6202,61000.0],["1991-06-24",3.6336,3.8759,3.6336,3.8759,313400.0],["1991-06-25",3.8628,4.1756,3.8628,4.1484,370800.0],["1991-06-26",4.094,4.2164,4.094,4.1348,92600.0],["1991-06-27",4.1348,4.1348,4.026,4.0804,133600.0],["1991-06-28",4.0532,4.1212,4.0124,4.1212,80600.0],["1991-07-01",4.1212,4.1348,4.026,4.0804,45000.0],["1991-07-02",4.0804,4.1348,4.0668,4.1348,180800.0],["1991-07-03",4.1348,4.2164,4.1212,4.2164,65400.0],["1991-07-05",4.2028,4.3388,4.2028,4.3388,30600.0],["1991-07-08",4.3796,4.5565,4.3796,4.5021,316800.0],["1991-07-09",4.5293,4.6245,4.5157,4.5565,198000.0],["1991-07-10",4.5837,4.6653,4.5837,4.6517,133000.0],["1991-07-11",4.6245,4.6517,4.5293,4.6245,55000.0],["1991-07-12",4.5973,4.6245,4.5429,4.5701,148000.0],["1991-07-15",4.5565,4.6653,4.5565,4.6245,101800.0],["1991-07-16",4.6381,4.6517,4.5429,4.5429,77800.0],["1991-07-17",4.5701,4.5701,4.5429,4.5429,6800.0],["1991-07-18",4.5293,4.6517,4.5157,4.6381,60200.0],["1991-07-19",4.6109,4.6245,4.5701,4.5701,14400.0],["1991-07-22",4.5973,4.6245,4.5701,4.6245,294200.0],["1991-07-23",4.6245,4.6245,4.5973,4.6245,81200.0],["1991-07-24",4.6109,4.6381,4.5973,4.6245,239600.0],["1991-07-25",4.6245,4.6245,4.5837,4.6109,126400.0],["1991-07-26",4.6109,4.6381,4.5973,4.6381,14400.0],["1991-07-29",4.6381,4.6653,4.6381,4.6653,138800.0],["1991-07-30",4.6653,4.7061,4.6517,4.6517,225600.0],["1991-07-31",4.6517,4.7605,4.6517,4.7605,354400.0],["1991-08-01",4.7605,4.8829,4.7333,4.8557,218400.0],["1991-08-02",4.8557,4.8693,4.8149,4.8149,37600.0],["1991-08-05",4.8149,4.8149,4.6789,4.7061,35400.0],["1991-08-06",4.7061,4.7877,4.6381,4.7877,175200.0],["1991-08-07",4.7605,4.8149,4.7605,4.7877,90200.0],["1991-08-08",4.8149,4.8693,4.8149,4.8557,90400.0],["1991-08-09",4.8693,4.8965,4.8693,4.8693,239200.0],["1991-08-12",4.8829,4.8829,4.8557,4.8693,18200.0],["1991-08-13",4.8693,4.8693,4.8421,4.8421,104200.0],["1991-08-14",4.8693,4.8829,4.8557,4.8829,173600.0],["1991-08-15",4.8829,4.8965,4.8557,4.8693,184000.0],["1991-08-16",4.8557,4.8829,4.7333,4.8149,87000.0],["1991-08-19",4.7333,4.7605,4.6517,4.7061,96200.0],["1991-08-20",4.7605,4.8149,4.7333,4.7333,81600.0],["1991-08-21",4.7333,4.9237,4.7333,4.9237,173600.0],["1991-08-22",4.9237,4.9237,4.8693,4.8693,21000.0],["1991-08-23",4.8693,4.9101,4.8693,4.9101,46000.0],["1991-08-26",4.9101,4.9373,4.9101,4.9373,84200.0],["1991-08-27",4.9373,4.9509,4.9101,4.9509,133600.0],["1991-08-28",4.9509,4.9509,4.8965,4.9373,39000.0],["1991-08-29",4.9509,4.9509,4.9101,4.9101,78600.0],["1991-08-30",4.8965,4.8965,4.8557,4.8557,12800.0],["1991-09-03",4.8965,4.8965,4.8693,4.8693,48400.0],["1991-09-04",4.8421,4.8693,4.8149,4.8557,116600.0],["1991-09-05",4.8421,4.8557,4.8149,4.8421,160000.0],["1991-09-06",4.8421,4.8965,4.8421,4.8965,94400.0],["1991-09-09",4.8829,4.9101,4.8557,4.8829,107400.0],["1991-09-10",4.9101,4.9101,4.8829,4.8829,135400.0],["1991-09-11",4.8829,5.0053,4.8829,4.9781,146000.0],["1991-09-12",4.9781,5.0461,4.9781,5.0461,16000.0],["1991-09-13",5.0325,5.1141,5.0325,5.1141,174200.0],["1991-09-16",5.1413,5.3045,5.1413,5.2773,207400.0],["1991-09-17",5.2501,5.2501,5.2093,5.2229,189600.0],["1991-09-18",5.1957,5.2501,5.1821,5.2365,340600.0],["1991-09-19",5.2365,5.3317,5.2365,5.2501,94600.0],["1991-09-20",5.2773,5.4134,5.2501,5.3317,161200.0],["1991-09-23",5.3589,5.3861,5.3045,5.3045,73400.0],["1991-09-24",5.359,5.4406,5.359,5.4406,35800.0],["1991-09-25",5.7015,5.7015,5.5919,5.6467,221000.0],["1991-09-26",5.6467,5.6467,5.5645,5.6193,261800.0],["1991-09-27",5.633,5.633,5.5644,5.5644,54400.0],["1991-09-30",5.5645,5.5919,5.5645,5.5919,120000.0],["1991-10-01",5.5919,5.6193,5.5645,5.5919,259800.0],["1991-10-02",5.5919,5.5919,5.537,5.5782,124200.0],["1991-10-03",5.5919,5.5919,5.5645,5.5919,34200.0],["1991-10-04",5.5919,5.6193,5.5645,5.5919,68600.0],["1991-10-07",5.5645,5.5919,5.5096,5.537,23000.0],["1991-10-08",5.537,5.5645,5.4822,5.5096,22200.0],["1991-10-09",5.5233,5.537,5.5096,5.5233,24400.0],["1991-10-10",5.4959,5.5096,5.4274,5.4411,57200.0],["1991-10-11",5.4411,5.4822,5.4274,5.4685,61600.0],["1991-10-14",5.4959,5.6193,5.4959,5.5919,130400.0],["1991-10-15",5.3178,5.5645,5.3178,5.5096,144400.0],["1991-10-16",5.4822,5.5919,5.4822,5.5507,79600.0],["1991-10-17",5.5645,5.6193,5.5508,5.5919,29600.0],["1991-10-18",5.6193,5.6741,5.6056,5.6604,94000.0],["1991-10-21",5.7289,5.866,5.7289,5.7563,88200.0],["1991-10-22",5.7837,5.866,5.5645,5.7974,248600.0],["1991-10-23",5.8386,5.8386,5.6878,5.6878,73600.0],["1991-10-24",5.6878,5.6878,5.4959,5.5507,177800.0],["1991-10-25",5.5233,5.5233,5.4959,5.5233,46000.0],["1991-10-28",5.5507,5.6741,5.5507,5.5644,147400.0],["1991-10-29",5.537,5.537,5.4822,5.5096,95600.0],["1991-10-30",5.537,5.5507,5.4959,5.4959,111200.0],["1991-10-31",5.4959,5.4959,5.4548,5.4822,45600.0],["1991-11-01",5.4822,5.4822,5.4548,5.4548,140600.0],["1991-11-04",5.4685,5.6467,5.4685,5.5644,272800.0],["1991-11-05",5.5644,5.5919,5.5507,5.5644,61800.0],["1991-11-06",5.5782,5.6467,5.5507,5.6467,159000.0],["1991-11-07",5.6193,5.8112,5.6193,5.8112,101800.0],["1991-11-08",5.7837,5.8112,5.7563,5.7563,53400.0],["1991-11-11",5.7974,5.7974,5.77,5.7974,81000.0],["1991-11-12",5.7974,5.8112,5.7289,5.7563,109600.0],["1991-11-13",5.7563,5.7974,5.7152,5.7974,71200.0],["1991-11-14",5.8934,6.003,5.8934,6.003,143600.0],["1991-11-15",5.9756,6.0167,5.8934,5.9208,80000.0],["1991-11-18",5.866,5.8934,5.7837,5.8523,118000.0],["1991-11-19",5.8386,5.8523,5.7289,5.7837,83400.0],["1991-11-20",5.7837,5.8249,5.7837,5.8112,63000.0],["1991-11-21",5.8249,5.8523,5.8112,5.8249,46200.0],["1991-11-22",5.8386,5.8523,5.7289,5.7563,99200.0],["1991-11-25",5.7563,5.77,5.7289,5.77,19400.0],["1991-11-26",5.77,5.7837,5.7289,5.7426,50400.0],["1991-11-27",5.7152,5.7289,5.7015,5.7152,12600.0],["1991-11-29",5.7015,5.7015,5.6741,5.6741,9400.0],["1991-12-02",5.6193,5.6467,5.5096,5.6467,122800.0],["1991-12-03",5.633,5.7563,5.633,5.7563,58000.0],["1991-12-04",5.7837,5.9756,5.7563,5.9482,74800.0],["1991-12-05",5.9756,6.0441,5.7974,6.003,152400.0],["1991-12-06",5.9756,6.1401,5.9756,6.099,151600.0],["1991-12-09",6.1264,6.1675,6.0853,6.099,51000.0],["1991-12-10",6.1127,6.3046,6.1127,6.3046,49800.0],["1991-12-11",6.3183,6.4553,6.2497,6.4142,79600.0],["1991-12-12",6.469,6.4964,6.2634,6.3183,77200.0],["1991-12-13",6.3594,6.5513,6.332,6.5513,57800.0],["1991-12-16",6.5513,6.798,6.5513,6.7842,132800.0],["1991-12-17",6.7705,6.7705,6.6746,6.6746,130400.0],["1991-12-18",6.6609,6.6746,6.6061,6.6061,79800.0],["1991-12-19",6.6198,6.6335,6.5238,6.5375,77000.0],["1991-12-20",6.565,6.6061,6.3594,6.3594,89400.0],["1991-12-23",6.3594,6.4005,6.3046,6.3183,52600.0],["1991-12-24",6.332,6.4416,6.332,6.4416,26800.0],["1991-12-26",6.469,6.8665,6.469,6.8528,67400.0],["1991-12-27",6.8802,7.1269,6.8802,7.0858,78200.0],["1991-12-30",7.0858,7.3462,6.9487,7.3051,129800.0],["1991-12-31",7.3462,7.4558,7.1543,7.4558,107400.0],["1992-01-02",7.3462,7.3462,6.935,6.9624,121100.0],["1992-01-03",7.0172,7.1543,7.0172,7.0447,165500.0],["1992-01-06",7.0721,7.0995,6.7431,6.8528,250100.0],["1992-01-07",6.8141,6.8969,6.7314,6.8969,103900.0],["1992-01-08",6.8417,6.8969,6.759,6.759,132700.0],["1992-01-09",6.759,6.7866,6.7314,6.7866,121200.0],["1992-01-10",6.759,6.8969,6.759,6.8969,133200.0],["1992-01-13",6.8969,7.0624,6.7866,7.0624,86200.0],["1992-01-14",7.1176,7.228,7.1176,7.1728,36200.0],["1992-01-15",7.1728,7.1728,7.0073,7.1452,249000.0],["1992-01-16",7.2004,7.3383,7.1728,7.2831,93200.0],["1992-01-17",7.2831,7.2831,7.09,7.1728,34400.0],["1992-01-20",7.1176,7.1176,7.0073,7.0349,40700.0],["1992-01-21",7.0624,7.0624,6.8969,6.8969,54000.0],["1992-01-22",6.8969,6.9245,6.8142,6.8142,72300.0],["1992-01-23",6.8142,6.8142,6.7314,6.7866,60300.0],["1992-01-24",6.7866,6.7866,6.7038,6.7038,89400.0],["1992-01-27",6.7038,6.8417,6.6762,6.8142,165200.0],["1992-01-28",6.8141,6.8141,6.621,6.6762,124200.0],["1992-01-29",6.6762,6.7038,6.6486,6.6762,82000.0],["1992-01-30",6.621,6.621,6.3727,6.5107,99900.0],["1992-01-31",6.4831,6.5659,6.4555,6.4555,86200.0],["1992-02-03",6.5659,6.5935,6.4555,6.4831,186400.0],["1992-02-04",6.4555,6.5935,6.4279,6.4279,175600.0],["1992-02-05",6.4831,6.7314,6.4831,6.7314,99700.0],["1992-02-06",6.759,6.9797,6.759,6.9245,62700.0],["1992-02-07",6.9521,7.1176,6.5659,6.6486,175400.0],["1992-02-10",6.7038,6.7866,6.6762,6.7866,113500.0],["1992-02-11",6.8142,6.8417,6.6762,6.7038,130000.0],["1992-02-12",6.7038,6.7038,6.4003,6.4555,100000.0],["1992-02-13",6.4555,6.4831,5.5175,5.9865,633700.0],["1992-02-14",6.0141,6.4003,6.0141,6.2348,99600.0],["1992-02-18",6.2624,6.5383,6.2624,6.4555,110400.0],["1992-02-19",6.5107,6.5383,6.4279,6.4831,125200.0],["1992-02-20",6.7314,6.7314,6.4831,6.5107,88400.0],["1992-02-21",6.5659,6.621,6.4003,6.5107,66900.0],["1992-02-24",6.4555,6.5107,6.3728,6.4831,263000.0],["1992-02-25",6.5107,6.5659,6.4003,6.5107,172900.0],["1992-02-26",6.5659,6.759,6.5383,6.6762,121400.0],["1992-02-27",6.5659,6.621,6.5107,6.5383,40700.0],["1992-02-28",6.5107,6.5107,6.4555,6.5107,10800.0],["1992-03-02",6.4831,6.4831,6.4003,6.4831,67000.0],["1992-03-03",6.5383,6.5383,6.2624,6.3176,56200.0],["1992-03-04",6.3176,6.3452,6.152,6.1796,54400.0],["1992-03-05",6.1796,6.1796,5.9589,6.0141,40800.0],["1992-03-06",6.0141,6.1796,5.9589,6.1796,72500.0],["1992-03-09",6.152,6.29,6.1245,6.1796,116800.0],["1992-03-10",6.2348,6.2624,6.1796,6.2072,37000.0],["1992-03-11",6.2072,6.2348,6.0693,6.1245,122500.0],["1992-03-12",6.1245,6.1245,6.0693,6.0693,20900.0],["1992-03-13",6.0693,6.0693,5.9865,6.0417,20500.0],["1992-03-16",6.0693,6.1245,6.0141,6.0417,19300.0],["1992-03-17",6.0417,6.0969,6.0141,6.0417,45700.0],["1992-03-18",6.0693,6.0969,6.0417,6.0417,49700.0],["1992-03-19",6.0693,6.2072,6.0693,6.1796,95700.0],["1992-03-20",6.1796,6.1796,6.1245,6.1521,84900.0],["1992-03-23",6.1796,6.1796,6.0969,6.1521,54200.0],["1992-03-24",6.152,6.152,5.8486,6.0693,112300.0],["1992-03-25",6.0693,6.0969,6.0141,6.0969,50300.0],["1992-03-26",6.0969,6.0969,6.0693,6.0693,8300.0],["1992-03-27",6.0417,6.0693,5.9589,6.0417,13900.0],["1992-03-30",6.0693,6.0693,5.9589,6.0141,16000.0],["1992-03-31",6.0141,6.0417,5.9038,6.0141,40900.0],["1992-04-01",5.9865,6.0417,5.9313,6.0141,29600.0],["1992-04-02",6.0141,6.0141,5.8486,5.9589,37100.0],["1992-04-03",5.9038,6.0417,5.9038,6.0141,71900.0],["1992-04-06",6.0141,6.0141,5.9313,5.9313,120100.0],["1992-04-07",5.9758,5.9758,5.8924,5.8924,48700.0],["1992-04-08",5.8368,5.8368,5.4477,5.5033,75200.0],["1992-04-09",5.5033,5.7257,5.5033,5.7257,61700.0],["1992-04-10",5.7813,5.8924,5.7813,5.8646,37000.0],["1992-04-13",5.8924,5.948,5.8646,5.8924,194000.0],["1992-04-14",5.948,6.0314,5.9202,5.9758,49400.0],["1992-04-15",6.0314,6.0592,6.0036,6.0036,107200.0],["1992-04-16",6.0592,6.0592,5.8368,5.8924,22800.0],["1992-04-20",5.8646,5.9202,5.7813,5.8091,121400.0],["1992-04-21",5.8091,5.8368,5.6701,5.7813,69700.0],["1992-04-22",5.809,5.809,5.7257,5.7257,38900.0],["1992-04-23",5.7535,5.809,5.7257,5.7257,13100.0],["1992-04-24",5.7813,5.7813,5.6701,5.7257,21700.0],["1992-04-27",5.6979,5.8091,5.6979,5.7535,29800.0],["1992-04-28",5.7535,5.7535,5.6145,5.6979,20400.0],["1992-04-29",5.7257,5.7813,5.6423,5.7535,37500.0],["1992-04-30",5.7813,5.7813,5.7535,5.7813,44700.0],["1992-05-01",5.7813,5.7813,5.6979,5.7535,17300.0],["1992-05-04",5.7813,5.7813,5.7257,5.7257,44400.0],["1992-05-05",5.7535,5.7535,5.5033,5.5311,81400.0],["1992-05-06",5.5033,5.6979,5.4755,5.6979,217400.0],["1992-05-07",5.6979,5.7813,5.5033,5.5311,122700.0],["1992-05-08",5.4755,5.4755,5.281,5.3921,400700.0],["1992-05-11",5.3921,5.4199,5.3643,5.3643,278200.0],["1992-05-12",5.3921,5.3921,5.2532,5.2532,196600.0],["1992-05-13",5.2532,5.281,5.2532,5.2532,91700.0],["1992-05-14",5.2532,5.281,4.9474,5.1142,149900.0],["1992-05-15",5.1142,5.281,5.0864,5.281,174400.0],["1992-05-18",5.4199,5.5033,5.3643,5.4199,52600.0],["1992-05-19",5.4199,5.4199,5.3088,5.3921,124000.0],["1992-05-20",5.3921,5.4199,5.3921,5.4199,102100.0],["1992-05-21",5.3643,5.3921,5.3365,5.3643,15000.0],["1992-05-22",5.3365,5.3921,5.2532,5.2532,85200.0],["1992-05-26",5.2254,5.4199,5.2254,5.3365,321000.0],["1992-05-27",5.3365,5.3643,5.3088,5.3643,83400.0],["1992-05-28",5.3365,5.3921,5.3365,5.3921,114300.0],["1992-05-29",5.3643,5.7257,5.3643,5.7257,103200.0],["1992-06-01",5.7257,5.7257,5.6423,5.6701,97500.0],["1992-06-02",5.5589,5.5589,5.3365,5.5311,90200.0],["1992-06-03",5.5033,5.6145,5.4477,5.4755,181300.0],["1992-06-04",5.4477,5.4755,5.4199,5.4755,80900.0],["1992-06-05",5.4477,5.5867,5.4477,5.5311,154100.0],["1992-06-08",5.4755,5.8646,5.4755,5.8646,102900.0],["1992-06-09",5.8646,5.8924,5.8091,5.8368,82000.0],["1992-06-10",5.8368,5.8368,5.7535,5.7535,65000.0],["1992-06-11",5.6979,5.6979,5.4477,5.4755,66400.0],["1992-06-12",5.4477,5.6145,5.4477,5.5589,41200.0],["1992-06-15",5.5311,5.7813,5.5033,5.7535,135400.0],["1992-06-16",5.7813,5.7813,5.6979,5.6979,41000.0],["1992-06-17",5.7257,5.7535,5.5311,5.5589,23600.0],["1992-06-18",5.5311,5.6145,5.5311,5.5589,36800.0],["1992-06-19",5.5867,5.6701,5.5867,5.6701,27200.0],["1992-06-22",5.6423,5.6701,5.5867,5.6701,16100.0],["1992-06-23",5.7257,5.7257,5.5589,5.5867,29000.0],["1992-06-24",5.6145,5.6145,5.4199,5.6145,75600.0],["1992-06-25",5.6423,5.6423,5.5311,5.6145,38000.0],["1992-06-26",5.5867,5.6701,5.5867,5.6145,15700.0],["1992-06-29",5.7257,5.7257,5.6979,5.7257,39200.0],["1992-06-30",5.7257,5.8091,5.6701,5.8091,148800.0],["1992-07-01",5.8646,6.1148,5.8646,6.087,56500.0],["1992-07-02",6.0592,6.0592,6.0314,6.0592,37900.0],["1992-07-06",6.087,6.3094,6.0592,6.226,77100.0],["1992-07-07",6.2148,6.2988,6.2148,6.2428,85000.0],["1992-07-08",6.1868,6.1868,6.0468,6.0468,23800.0],["1992-07-09",6.1028,6.2428,6.1028,6.1868,37200.0],["1992-07-10",6.2708,6.3267,6.2708,6.2988,128100.0],["1992-07-13",6.2988,6.2988,6.2708,6.2708,10900.0],["1992-07-14",6.2988,6.2988,6.2148,6.2988,14500.0],["1992-07-15",6.2988,6.2988,6.2148,6.2988,39800.0],["1992-07-16",6.3547,6.4947,6.3547,6.4387,24400.0],["1992-07-17",6.4387,6.4387,6.3547,6.3547,16600.0],["1992-07-20",6.2988,6.3268,6.1588,6.1868,18500.0],["1992-07-21",6.2148,6.2988,6.1868,6.2708,3300.0],["1992-07-22",6.2148,6.2148,6.1588,6.1588,28200.0],["1992-07-23",6.2148,6.2988,6.1588,6.1868,23100.0],["1992-07-24",6.1308,6.1588,6.1308,6.1308,22900.0],["1992-07-27",6.1308,6.1588,6.0748,6.0748,9500.0],["1992-07-28",6.0748,6.1308,6.0748,6.1308,25700.0],["1992-07-29",6.1308,6.2988,6.1308,6.2988,23200.0],["1992-07-30",6.2988,6.2988,6.2148,6.2708,41500.0],["1992-07-31",6.2708,6.2708,6.1308,6.1588,18200.0],["1992-08-03",6.1028,6.1308,6.0468,6.0468,33800.0],["1992-08-04",6.0748,6.1308,5.9908,6.0188,34900.0],["1992-08-05",5.9908,6.0468,5.9348,5.9348,33200.0],["1992-08-06",5.9908,6.0188,5.9348,6.0188,24100.0],["1992-08-07",6.0468,6.0468,5.9348,5.9348,23000.0],["1992-08-10",5.9628,5.9628,5.9068,5.9348,32900.0],["1992-08-11",5.9628,6.0188,5.8788,5.9348,57600.0],["1992-08-12",5.9628,6.0188,5.9348,6.0188,55200.0],["1992-08-13",5.9628,5.9628,5.8788,5.8788,19400.0],["1992-08-14",5.9348,5.9348,5.9068,5.9348,21700.0],["1992-08-17",5.9068,6.0468,5.9068,6.0188,21700.0],["1992-08-18",6.0188,6.1028,5.9908,6.1028,27400.0],["1992-08-19",6.0748,6.1028,6.0188,6.0468,19800.0],["1992-08-20",6.0188,6.0468,5.9908,6.0468,59700.0],["1992-08-21",6.0748,6.1028,6.0468,6.0468,82400.0],["1992-08-24",6.0188,6.0188,5.8788,5.9348,32500.0],["1992-08-25",5.9068,5.9068,5.8228,5.8228,10300.0],["1992-08-26",5.7669,5.7949,5.7389,5.7389,6600.0],["1992-08-27",5.7949,5.8508,5.7109,5.8508,45900.0],["1992-08-28",5.7949,6.0748,5.7949,6.0748,44100.0],["1992-08-31",6.0468,6.1028,6.0188,6.1028,37900.0],["1992-09-01",6.1588,6.2148,6.1308,6.1868,50800.0],["1992-09-02",6.1588,6.1868,6.0468,6.0468,203600.0],["1992-09-03",6.1028,6.2428,6.1028,6.1308,53300.0],["1992-09-04",6.1588,6.1868,6.1308,6.1588,32700.0],["1992-09-08",6.1588,6.2148,6.1588,6.2148,35100.0],["1992-09-09",6.1868,6.2708,6.1868,6.2148,72500.0],["1992-09-10",6.2428,6.3827,6.2428,6.3547,110600.0],["1992-09-11",6.2988,6.3547,6.2708,6.3547,94300.0],["1992-09-14",6.3827,6.4667,6.3547,6.4667,30800.0],["1992-09-15",6.4107,6.4667,6.3547,6.3827,37900.0],["1992-09-16",6.3267,6.4947,6.3267,6.4387,39700.0],["1992-09-17",6.4107,6.5787,6.4107,6.5787,46700.0],["1992-09-18",6.4667,6.4667,6.3547,6.3827,27500.0],["1992-09-21",6.3547,6.3827,6.3267,6.3267,7600.0],["1992-09-22",6.3827,6.3827,6.3267,6.3827,31700.0],["1992-09-23",6.3547,6.3547,6.2988,6.2988,161600.0],["1992-09-24",6.2988,6.4107,6.2708,6.3267,102300.0],["1992-09-25",6.2148,6.2708,6.2148,6.2708,84100.0],["1992-09-28",6.2148,6.2708,6.2148,6.2428,9800.0],["1992-09-29",6.2428,6.3827,6.2428,6.3547,176300.0],["1992-09-30",6.3827,6.5507,6.3827,6.5227,108000.0],["1992-10-01",6.4947,6.4947,6.4107,6.4107,75900.0],["1992-10-02",6.4667,6.4667,6.4107,6.4387,21900.0],["1992-10-05",6.3827,6.4107,6.0468,6.1308,53700.0],["1992-10-06",6.1759,6.2605,6.1759,6.2323,13500.0],["1992-10-07",6.2041,6.2323,6.1759,6.1759,39900.0],["1992-10-08",6.2323,6.3169,6.2041,6.2887,36100.0],["1992-10-09",6.3169,6.4015,6.2323,6.2605,88800.0],["1992-10-12",6.3169,6.3169,6.2605,6.2605,3500.0],["1992-10-13",6.2323,6.2887,6.2041,6.2041,34400.0],["1992-10-14",6.2041,6.2041,6.2041,6.2041,10000.0],["1992-10-15",6.2323,6.2323,6.0913,6.1195,15700.0],["1992-10-16",6.0913,6.0913,6.0067,6.0349,58300.0],["1992-10-19",6.0067,6.0067,5.8657,5.8939,32800.0],["1992-10-20",5.9503,5.9503,5.8093,5.8093,39500.0],["1992-10-21",5.8093,5.8657,5.8093,5.8657,33200.0],["1992-10-22",5.8093,5.8375,5.7247,5.7529,83000.0],["1992-10-23",5.7811,5.8093,5.7529,5.8093,95400.0],["1992-10-26",5.8657,6.0067,5.8657,6.0067,67700.0],["1992-10-27",6.0067,6.0913,6.0067,6.0631,103100.0],["1992-10-28",6.0631,6.0913,6.0631,6.0913,93800.0],["1992-10-29",6.1195,6.2041,6.0913,6.1759,167900.0],["1992-10-30",6.1759,6.1759,6.1195,6.1477,114900.0],["1992-11-02",6.0913,6.2041,6.0913,6.2041,55700.0],["1992-11-03",6.2041,6.2041,6.1759,6.2041,25000.0],["1992-11-04",6.1759,6.2323,6.1477,6.1759,33300.0],["1992-11-05",6.1759,6.2605,6.1759,6.2323,57700.0],["1992-11-06",6.2041,6.2323,6.2041,6.2323,35900.0],["1992-11-09",6.2323,6.2323,6.1759,6.2323,54200.0],["1992-11-10",6.2323,6.3451,6.1759,6.3169,33700.0],["1992-11-11",6.3169,6.5425,6.3169,6.5425,58300.0],["1992-11-12",6.5425,6.5425,6.4861,6.5143,17200.0],["1992-11-13",6.5425,6.5989,6.5143,6.5707,17200.0],["1992-11-16",6.5425,6.5425,6.4579,6.4861,22700.0],["1992-11-17",6.4861,6.4861,6.4015,6.4015,16400.0],["1992-11-18",6.4297,6.4861,6.4015,6.4297,74100.0],["1992-11-19",6.4579,6.4579,6.4015,6.4297,67100.0],["1992-11-20",6.4015,6.4297,6.3733,6.4297,57700.0],["1992-11-23",6.3733,6.4015,6.3733,6.3733,74800.0],["1992-11-24",6.3451,6.4297,6.3451,6.4297,69200.0],["1992-11-25",6.4297,6.6553,6.4297,6.5989,73500.0],["1992-11-27",6.6553,6.8527,6.6553,6.7681,36100.0],["1992-11-30",6.7681,6.8527,6.7399,6.8245,97100.0],["1992-12-01",6.8527,6.8809,6.7963,6.8809,173700.0],["1992-12-02",6.8809,6.8809,6.7681,6.8245,109600.0],["1992-12-03",6.8245,6.9655,6.8245,6.8809,46500.0],["1992-12-04",6.8527,6.9655,6.8527,6.9091,56400.0],["1992-12-07",6.9091,6.9655,6.8809,6.9655,62400.0],["1992-12-08",6.9655,7.1065,6.9373,7.1065,64900.0],["1992-12-09",7.1065,7.1347,6.9373,6.9373,247500.0],["1992-12-10",6.9655,7.1065,6.9655,7.0783,26300.0],["1992-12-11",7.0783,7.0783,6.9937,6.9937,26500.0],["1992-12-14",7.0501,7.1911,7.0501,7.1065,43900.0],["1992-12-15",7.1065,7.1065,6.9373,6.9655,55300.0],["1992-12-16",6.9373,6.9655,6.7681,6.8527,224000.0],["1992-12-17",6.8527,6.9373,6.7681,6.9373,215500.0],["1992-12-18",6.9937,7.0501,6.9655,7.0501,91400.0],["1992-12-21",7.0219,7.0219,6.9655,7.0219,112100.0],["1992-12-22",7.0501,7.1629,7.0501,7.1065,106900.0],["1992-12-23",7.1065,7.5577,7.1065,7.5013,132900.0],["1992-12-24",7.4449,7.4449,7.3321,7.4449,23600.0],["1992-12-28",7.4449,7.4731,7.3885,7.4731,45900.0],["1992-12-29",7.4731,7.7269,7.4449,7.6705,92300.0],["1992-12-30",7.7269,7.7269,7.6423,7.6423,80000.0],["1992-12-31",7.6705,7.6987,7.6141,7.6987,19900.0],["1993-01-04",7.5577,7.6141,7.3885,7.5295,70500.0],["1993-01-05",7.4943,7.6647,7.4376,7.6647,75100.0],["1993-01-06",7.6079,7.6647,7.5511,7.5795,108300.0],["1993-01-07",7.4376,7.4376,7.0401,7.0685,295800.0],["1993-01-08",7.0401,7.2105,7.0401,7.1821,224500.0],["1993-01-11",7.1821,7.2105,7.1537,7.1537,131100.0],["1993-01-12",7.1537,7.2672,7.1537,7.2672,37900.0],["1993-01-13",7.324,7.3808,7.2388,7.2956,52600.0],["1993-01-14",7.324,7.3808,7.2388,7.2672,119000.0],["1993-01-15",7.2105,7.3808,7.1537,7.2672,92500.0],["1993-01-18",7.2672,7.324,7.2672,7.324,32500.0],["1993-01-19",7.324,7.324,7.2672,7.2956,31400.0],["1993-01-20",7.2956,7.3808,7.2956,7.2956,33400.0],["1993-01-21",7.324,7.3808,7.2956,7.3524,111300.0],["1993-01-22",7.4943,7.4943,7.3808,7.4376,81800.0],["1993-01-25",7.4943,7.4943,7.3808,7.4659,118900.0],["1993-01-26",7.3808,7.4659,7.3524,7.4376,44600.0],["1993-01-27",7.4376,7.4376,7.2956,7.324,35600.0],["1993-01-28",7.2105,7.2672,7.2105,7.2388,38500.0],["1993-01-29",7.2672,7.3808,7.2388,7.3808,33700.0],["1993-02-01",7.4376,7.4943,7.4092,7.4092,117800.0],["1993-02-02",7.4092,7.4376,7.324,7.4092,38700.0],["1993-02-03",7.3524,7.5795,7.3524,7.4376,102200.0],["1993-02-04",7.4376,7.4943,7.4092,7.4943,133700.0],["1993-02-05",7.5511,7.5511,7.4092,7.4376,32200.0],["1993-02-08",7.4092,7.4376,7.2672,7.3524,57700.0],["1993-02-09",7.3524,7.3808,7.3524,7.3808,104700.0],["1993-02-10",7.3808,7.4092,7.2388,7.2388,198200.0],["1993-02-11",7.2672,7.2956,7.2388,7.2672,35600.0],["1993-02-12",7.2672,7.2956,7.2105,7.2672,39700.0],["1993-02-16",7.2388,7.2672,7.1253,7.1537,43400.0],["1993-02-17",7.2105,7.2105,6.9834,6.9834,45900.0],["1993-02-18",7.0401,7.0969,6.8698,7.0117,28900.0],["1993-02-19",7.0117,7.0401,6.9834,7.0401,24300.0],["1993-02-22",7.0401,7.0401,6.3872,6.4724,156100.0],["1993-02-23",6.4156,6.4156,5.9614,6.0749,165000.0],["1993-02-24",6.1317,6.5008,6.1317,6.4724,92800.0],["1993-02-25",6.4724,6.5859,6.444,6.5292,148500.0],["1993-02-26",6.5292,6.6711,6.5292,6.6711,32100.0],["1993-03-01",6.7563,6.7563,6.6427,6.6427,108700.0],["1993-03-02",6.6427,6.6711,6.5859,6.6711,132400.0],["1993-03-03",6.7279,6.7846,6.6995,6.7279,24800.0],["1993-03-04",6.7846,6.7846,6.6711,6.7846,49600.0],["1993-03-05",6.7846,6.813,6.7279,6.7563,69200.0],["1993-03-08",6.6995,6.6995,6.5292,6.5859,101600.0],["1993-03-09",6.6427,6.7846,6.6143,6.7563,96200.0],["1993-03-10",6.7563,6.813,6.7563,6.813,67800.0],["1993-03-11",6.813,6.813,6.7279,6.813,72700.0],["1993-03-12",6.8414,6.8414,6.7279,6.7846,25300.0],["1993-03-15",6.7846,6.813,6.6995,6.7279,64400.0],["1993-03-16",6.6995,6.6995,6.5859,6.6143,71800.0],["1993-03-17",6.5859,6.5859,6.5008,6.5008,76500.0],["1993-03-18",6.444,6.444,6.2169,6.3021,77700.0],["1993-03-19",6.1317,6.1885,6.1317,6.1317,756300.0],["1993-03-22",6.1317,6.2453,6.1317,6.2169,138300.0],["1993-03-23",6.2169,6.3872,6.2169,6.3588,96600.0],["1993-03-24",6.3588,6.4156,6.2737,6.3021,159400.0],["1993-03-25",6.3304,6.3304,6.2169,6.3304,47100.0],["1993-03-26",6.3588,6.4156,6.3304,6.4156,106700.0],["1993-03-29",6.3872,6.444,6.3588,6.444,181300.0],["1993-03-30",6.444,6.5292,6.4156,6.5008,136800.0],["1993-03-31",6.5859,6.7563,6.5575,6.7279,153800.0],["1993-04-01",6.6995,6.7846,6.6427,6.6995,169800.0],["1993-04-02",6.4156,6.4156,5.6207,5.7627,502900.0],["1993-04-05",5.8704,5.899,5.7272,5.8417,354600.0],["1993-04-06",5.8417,5.8417,5.6699,5.8417,449800.0],["1993-04-07",5.8131,5.899,5.8131,5.899,156200.0],["1993-04-08",5.899,5.899,5.8131,5.8131,102600.0],["1993-04-12",5.8131,5.8417,5.7558,5.8417,137400.0],["1993-04-13",5.8417,6.0994,5.8417,6.0994,133800.0],["1993-04-14",6.1281,6.2999,6.1281,6.2426,142400.0],["1993-04-15",6.214,6.3285,6.1853,6.3285,28600.0],["1993-04-16",6.2713,6.4431,6.2713,6.4144,83200.0],["1993-04-19",6.3572,6.3572,6.1854,6.1854,112000.0],["1993-04-20",6.1854,6.214,6.1281,6.1281,74900.0],["1993-04-21",6.0708,6.1281,6.0422,6.1281,58300.0],["1993-04-22",6.0708,6.1567,6.0708,6.1281,51400.0],["1993-04-23",6.1567,6.1567,6.0708,6.1281,34900.0],["1993-04-26",6.0994,6.1567,6.0994,6.1281,28600.0],["1993-04-27",6.0994,6.1567,6.0994,6.1281,46100.0],["1993-04-28",6.1854,6.1854,6.1281,6.1567,27500.0],["1993-04-29",6.0994,6.214,6.0994,6.1854,35100.0],["1993-04-30",6.214,6.2426,6.1567,6.1567,36300.0],["1993-05-03",6.0994,6.1854,6.0994,6.1567,77300.0],["1993-05-04",6.1281,6.1567,6.0708,6.0994,156300.0],["1993-05-05",6.1281,6.214,6.0135,6.0135,123700.0],["1993-05-06",6.0422,6.1281,6.0422,6.0994,35900.0],["1993-05-07",6.1567,6.214,6.1281,6.1281,97700.0],["1993-05-10",6.1567,6.2713,6.1281,6.2713,87400.0],["1993-05-11",6.2713,6.2713,6.1567,6.214,103700.0],["1993-05-12",6.214,6.214,6.0422,6.1281,112700.0],["1993-05-13",6.0708,6.1281,6.0708,6.0994,72600.0],["1993-05-14",6.1281,6.1567,6.0708,6.1281,26600.0],["1993-05-17",6.0708,6.1281,6.0422,6.0994,67400.0],["1993-05-18",6.0994,6.1854,5.9849,6.0422,103900.0],["1993-05-19",6.0708,6.0994,6.0135,6.0708,36700.0],["1993-05-20",6.1281,6.1281,6.0708,6.1281,54000.0],["1993-05-21",6.1854,6.1854,6.1281,6.1854,35600.0],["1993-05-24",6.1567,6.2426,6.1281,6.2426,23100.0],["1993-05-25",6.2999,6.3858,6.2713,6.3858,33300.0],["1993-05-26",6.3858,6.4431,6.3572,6.4144,39300.0],["1993-05-27",6.4717,6.529,6.3858,6.3858,25300.0],["1993-05-28",6.4144,6.4144,6.2999,6.3572,23800.0],["1993-06-01",6.3572,6.4144,6.3572,6.4144,36800.0],["1993-06-02",6.4144,6.4717,6.3285,6.3285,18600.0],["1993-06-03",6.2999,6.3285,6.2426,6.2999,84200.0],["1993-06-04",6.3285,6.3285,6.2426,6.2426,48200.0],["1993-06-07",6.2999,6.2999,6.214,6.2426,53400.0],["1993-06-08",6.2999,6.2999,6.1567,6.1567,79700.0],["1993-06-09",6.1567,6.1854,6.0994,6.0994,80900.0],["1993-06-10",6.0708,6.0708,5.9563,5.9563,23100.0],["1993-06-11",6.0135,6.1281,5.9849,6.0994,33600.0],["1993-06-14",6.0422,6.1567,6.0422,6.0994,24400.0],["1993-06-15",6.0994,6.0994,5.9563,5.9563,33200.0],["1993-06-16",6.0135,6.0135,5.9276,5.9563,25700.0],["1993-06-17",5.9276,5.9276,5.8704,5.8704,84000.0],["1993-06-18",5.899,5.899,5.8417,5.8417,56500.0],["1993-06-21",5.8417,5.8704,5.7844,5.8131,44100.0],["1993-06-22",5.8131,5.8131,5.7272,5.7845,123300.0],["1993-06-23",5.8131,5.8417,5.6413,5.6699,210000.0],["1993-06-24",5.7272,5.7272,5.6699,5.6985,71000.0],["1993-06-25",5.7272,5.7558,5.5554,5.6413,154200.0],["1993-06-28",5.6413,5.6413,5.5267,5.6126,108600.0],["1993-06-29",5.6126,5.6126,5.5267,5.5554,69800.0],["1993-06-30",5.584,5.6699,5.5554,5.6413,76300.0],["1993-07-01",5.6985,5.7558,5.6413,5.6985,74500.0],["1993-07-02",5.6985,5.7845,5.6413,5.7272,73200.0],["1993-07-06",5.7202,5.7491,5.6625,5.6914,46200.0],["1993-07-07",5.6914,5.778,5.6625,5.6914,51700.0],["1993-07-08",5.7202,5.7202,5.6625,5.6625,44200.0],["1993-07-09",5.6914,5.6914,5.6336,5.6625,89800.0],["1993-07-12",5.6625,5.6914,5.6336,5.6336,67900.0],["1993-07-13",5.6336,5.6914,5.6336,5.6625,122500.0],["1993-07-14",5.6336,5.6336,5.4891,5.4891,138400.0],["1993-07-15",5.4891,5.4891,5.4602,5.4602,147400.0],["1993-07-16",5.4313,5.4602,5.258,5.258,258500.0],["1993-07-19",5.258,5.258,5.0269,5.258,601000.0],["1993-07-20",5.258,5.258,5.1713,5.2002,108700.0],["1993-07-21",5.2002,5.3158,5.2002,5.3158,154600.0],["1993-07-22",5.258,5.4025,5.258,5.3736,16600.0],["1993-07-23",5.3736,5.4313,5.3736,5.3736,30400.0],["1993-07-26",5.3447,5.3736,5.2869,5.3447,55900.0],["1993-07-27",5.2869,5.3447,5.2869,5.2869,101600.0],["1993-07-28",5.2869,5.3447,5.2869,5.3447,21900.0],["1993-07-29",5.2869,5.3447,5.2869,5.3158,68000.0],["1993-07-30",5.3158,5.3447,5.3158,5.3158,85900.0],["1993-08-02",5.3447,5.3447,5.3158,5.3158,166500.0],["1993-08-03",5.3736,5.3736,5.3158,5.3447,29200.0],["1993-08-04",5.3736,5.4025,5.2291,5.2869,103800.0],["1993-08-05",5.258,5.2869,5.2002,5.2002,50000.0],["1993-08-06",5.2869,5.2869,5.2002,5.258,35300.0],["1993-08-09",5.2869,5.2869,5.2002,5.258,88800.0],["1993-08-10",5.258,5.4025,5.258,5.3158,111500.0],["1993-08-11",5.3447,5.518,5.3447,5.4313,66600.0],["1993-08-12",5.4313,5.5469,5.3158,5.4891,100400.0],["1993-08-13",5.518,5.6047,5.518,5.518,11000.0],["1993-08-16",5.4891,5.4891,5.3158,5.3158,131900.0],["1993-08-17",5.3736,5.3736,5.3158,5.3447,127900.0],["1993-08-18",5.4025,5.4025,5.3158,5.3158,160300.0],["1993-08-19",5.3736,5.3736,5.2869,5.2869,110900.0],["1993-08-20",5.2869,5.3158,5.2869,5.3158,163500.0],["1993-08-23",5.3736,5.3736,5.2869,5.2869,43500.0],["1993-08-24",5.2869,5.4313,5.2869,5.4313,40000.0],["1993-08-25",5.4313,5.4313,5.3158,5.3447,79500.0],["1993-08-26",5.3158,5.3736,5.3158,5.3447,15800.0],["1993-08-27",5.3158,5.3736,5.3158,5.3158,6400.0],["1993-08-30",5.3736,5.3736,5.3158,5.3158,23000.0],["1993-08-31",5.3447,5.3736,5.2869,5.3158,114300.0],["1993-09-01",5.3158,5.3447,5.258,5.3158,142900.0],["1993-09-02",5.3158,5.4602,5.3158,5.3736,71400.0],["1993-09-03",5.3736,5.4313,5.3447,5.3447,39500.0],["1993-09-07",5.3158,5.4891,5.3158,5.3447,46500.0],["1993-09-08",5.3447,5.3447,5.2869,5.2869,98700.0],["1993-09-09",5.2869,5.4313,5.2869,5.4025,42200.0],["1993-09-10",5.3736,5.4313,5.3736,5.3736,15500.0],["1993-09-13",5.4313,5.4602,5.3736,5.4313,51300.0],["1993-09-14",5.4025,5.4025,5.3158,5.3158,95800.0],["1993-09-15",5.3158,5.3736,5.3158,5.3736,46600.0],["1993-09-16",5.3447,5.3736,5.3158,5.3158,15400.0],["1993-09-17",5.2869,5.4602,5.2869,5.4313,51300.0],["1993-09-20",5.4025,5.4891,5.4025,5.4313,54900.0],["1993-09-21",5.4602,5.4602,5.3158,5.3736,77600.0],["1993-09-22",5.3158,5.3736,5.3158,5.3736,81800.0],["1993-09-23",5.3447,5.4025,5.3158,5.3736,44500.0],["1993-09-24",5.4313,5.4313,5.3158,5.3158,33200.0],["1993-09-27",5.3736,5.3736,5.3158,5.3158,18700.0],["1993-09-28",5.3158,5.3447,5.1713,5.1713,71100.0],["1993-09-29",5.1424,5.1713,5.1136,5.1424,57300.0],["1993-09-30",5.2002,5.258,5.1424,5.1713,30300.0],["1993-10-01",5.2002,5.258,5.1713,5.2291,20500.0],["1993-10-04",5.2291,5.4025,5.2291,5.3736,44500.0],["1993-10-05",5.4249,5.5124,5.4249,5.4832,36000.0],["1993-10-06",5.4541,5.4832,5.4541,5.4832,121800.0],["1993-10-07",5.4541,5.5416,5.4541,5.5416,30100.0],["1993-10-08",5.4832,5.5124,5.4832,5.4832,40000.0],["1993-10-11",5.5124,5.5707,5.5124,5.5416,50100.0],["1993-10-12",5.5707,5.6582,5.5707,5.6582,63100.0],["1993-10-13",5.5999,5.7457,5.5999,5.7457,69500.0],["1993-10-14",5.7749,5.8041,5.6582,5.7749,42500.0],["1993-10-15",5.7457,5.8041,5.7166,5.7749,78800.0],["1993-10-18",5.7749,5.8041,5.7166,5.8041,93800.0],["1993-10-19",5.7749,5.8624,5.7749,5.8332,163000.0],["1993-10-20",5.8332,5.9499,5.8332,5.9499,109400.0],["1993-10-21",5.9499,6.0082,5.9499,5.9791,188700.0],["1993-10-22",5.9499,5.9791,5.8624,5.8624,91800.0],["1993-10-25",5.8624,5.8916,5.8041,5.8041,130500.0],["1993-10-26",5.8041,5.8041,5.7749,5.7749,161300.0],["1993-10-27",5.8041,5.8624,5.7749,5.8332,122800.0],["1993-10-28",5.8332,5.8916,5.8332,5.8916,58600.0],["1993-10-29",5.8624,5.9207,5.8624,5.8916,87300.0],["1993-11-01",5.8916,5.9207,5.8624,5.8624,99400.0],["1993-11-02",5.8624,5.9207,5.8624,5.9207,16500.0],["1993-11-03",5.9207,6.0082,5.9207,6.0082,34700.0],["1993-11-04",6.0082,6.0082,5.7166,5.7166,38000.0],["1993-11-05",5.6582,5.7749,5.5999,5.7457,37400.0],["1993-11-08",5.7457,5.9499,5.7166,5.8916,80300.0],["1993-11-09",5.9499,6.0082,5.9499,5.9499,77300.0],["1993-11-10",5.9499,6.0082,5.9499,6.0082,22100.0],["1993-11-11",6.0082,6.0082,5.9499,5.9791,16700.0],["1993-11-12",6.0082,6.0082,5.9499,5.9791,71200.0],["1993-11-15",6.0082,6.0665,5.9791,6.0374,45500.0],["1993-11-16",6.0665,6.0665,5.9499,6.0082,40200.0],["1993-11-17",6.0374,6.0374,5.9791,5.9791,46200.0],["1993-11-18",5.9791,5.9791,5.8916,5.9499,37300.0],["1993-11-19",5.9499,5.9499,5.8916,5.8916,25200.0],["1993-11-22",5.9207,5.9499,5.8916,5.9207,22800.0],["1993-11-23",5.9207,5.9791,5.9207,5.9499,15000.0],["1993-11-24",5.9499,6.0374,5.9499,6.0374,23100.0],["1993-11-26",6.0666,6.0666,5.9791,5.9791,7300.0],["1993-11-29",6.0082,6.0082,5.9207,5.9207,12600.0],["1993-11-30",5.9499,5.9791,5.9207,5.9791,32700.0],["1993-12-01",6.0374,6.0374,5.9791,6.0374,44600.0],["1993-12-02",5.9791,6.2124,5.9499,6.2124,64700.0],["1993-12-03",6.2707,6.4457,6.2707,6.4457,120100.0],["1993-12-06",6.4457,6.4457,6.4165,6.4457,60400.0],["1993-12-07",6.4165,6.4165,6.1832,6.2999,156200.0],["1993-12-08",6.2707,6.2707,6.1249,6.2124,99100.0],["1993-12-09",6.2415,6.2415,6.0665,6.1249,31200.0],["1993-12-10",6.1249,6.1249,6.0082,6.0665,65900.0],["1993-12-13",6.0665,6.0665,6.0082,6.0374,58700.0],["1993-12-14",6.0665,6.1249,6.0374,6.0665,21100.0],["1993-12-15",6.0665,6.0957,6.0082,6.0665,25300.0],["1993-12-16",6.0957,6.0957,6.0082,6.0082,28700.0],["1993-12-17",6.0082,6.154,6.0082,6.154,36100.0],["1993-12-20",6.0374,6.0957,6.0082,6.0374,22500.0],["1993-12-21",6.0374,6.0665,6.0082,6.0374,123000.0],["1993-12-22",6.0374,6.0374,6.0082,6.0374,97300.0],["1993-12-23",6.0374,6.0957,6.0082,6.0957,34700.0],["1993-12-27",6.0665,6.0957,6.0665,6.0665,6600.0],["1993-12-28",6.0665,6.0957,6.0374,6.0374,13400.0],["1993-12-29",6.0374,6.0957,6.0082,6.0665,23500.0],["1993-12-30",6.0082,6.0957,6.0082,6.0665,20600.0],["1993-12-31",6.0082,6.0374,5.9791,5.9791,43900.0],["1994-01-03",5.9791,6.0665,5.9791,6.0082,35200.0],["1994-01-04",5.947,6.0647,5.947,6.0059,43300.0],["1994-01-05",6.0353,6.0647,6.0353,6.0353,209200.0],["1994-01-06",6.0353,6.0353,6.0059,6.0353,123900.0],["1994-01-07",6.0059,6.0647,6.0059,6.0353,14300.0],["1994-01-10",6.0059,6.1236,6.0059,6.0353,28500.0],["1994-01-11",6.0942,6.1531,6.0942,6.1236,29500.0],["1994-01-12",6.1531,6.1825,6.1236,6.1531,29800.0],["1994-01-13",6.1531,6.1825,6.1236,6.1531,100900.0],["1994-01-14",6.1236,6.1531,6.1236,6.1236,34500.0],["1994-01-17",6.1236,6.1531,6.1236,6.1236,22700.0],["1994-01-18",6.1236,6.1236,6.0942,6.1236,143200.0],["1994-01-19",6.1531,6.1531,6.0647,6.0942,68600.0],["1994-01-20",6.0942,6.0942,6.0647,6.0942,17300.0],["1994-01-21",6.0647,6.0647,6.0059,6.0059,38700.0],["1994-01-24",6.0353,6.0647,6.0059,6.0353,440600.0],["1994-01-25",6.0059,6.0353,5.9764,6.0059,790700.0],["1994-01-26",6.0059,6.0353,5.9764,6.0353,33800.0],["1994-01-27",5.9764,6.0059,5.947,6.0059,32900.0],["1994-01-28",6.0059,6.0059,5.947,5.947,15700.0],["1994-01-31",6.0059,6.0647,5.947,5.9764,55000.0],["1994-02-01",5.9764,5.9764,5.9175,5.9175,33500.0],["1994-02-02",5.9764,5.9764,5.947,5.947,12200.0],["1994-02-03",5.9764,5.9764,5.9175,5.9175,15800.0],["1994-02-04",5.1815,5.2404,5.0638,5.1815,572700.0],["1994-02-07",5.1815,5.3582,5.1521,5.2699,95600.0],["1994-02-08",5.2699,5.2699,5.211,5.211,278300.0],["1994-02-09",5.2699,5.2699,5.1521,5.1815,80500.0],["1994-02-10",5.1521,5.1815,5.0932,5.0932,115200.0],["1994-02-11",5.1226,5.1815,5.0343,5.0932,86900.0],["1994-02-14",5.0638,5.0932,5.0343,5.0343,85100.0],["1994-02-15",5.0343,5.1226,5.0343,5.1226,84500.0],["1994-02-16",5.0638,5.1521,5.0343,5.0932,83800.0],["1994-02-17",5.1521,5.1521,5.0343,5.0638,206800.0],["1994-02-18",5.0638,5.0932,4.946,4.9754,341600.0],["1994-02-22",5.0343,5.0343,4.9754,5.0049,57300.0],["1994-02-23",5.0638,5.0638,4.946,5.0049,63400.0],["1994-02-24",4.946,5.0049,4.8871,4.9166,49500.0],["1994-02-25",4.9166,4.9754,4.7399,4.7399,99300.0],["1994-02-28",4.7105,4.7105,4.3572,4.5927,169000.0],["1994-03-01",4.6222,4.681,4.6222,4.681,192300.0],["1994-03-02",4.681,4.681,4.5633,4.5633,35000.0],["1994-03-03",4.6222,4.6222,4.475,4.475,347100.0],["1994-03-04",4.5338,4.5927,4.4455,4.4455,99500.0],["1994-03-07",4.5044,4.6222,4.475,4.6222,324000.0],["1994-03-08",4.681,4.681,4.5927,4.6222,173000.0],["1994-03-09",4.7105,4.7399,4.681,4.681,422100.0],["1994-03-10",4.6516,4.6516,4.5927,4.5927,47300.0],["1994-03-11",4.5927,4.5927,4.3572,4.5338,1527700.0],["1994-03-14",4.5338,4.5927,4.475,4.475,104300.0],["1994-03-15",4.5044,4.5338,4.4455,4.475,47500.0],["1994-03-16",4.475,4.5633,4.475,4.5633,36400.0],["1994-03-17",4.5927,4.6516,4.5927,4.6222,128900.0],["1994-03-18",4.7694,4.7694,4.6222,4.681,95800.0],["1994-03-21",4.7105,4.7694,4.6516,4.681,93600.0],["1994-03-22",4.6516,4.681,4.6222,4.6222,91500.0],["1994-03-23",4.6222,4.7105,4.6222,4.6516,100000.0],["1994-03-24",4.6516,4.6516,4.6222,4.6516,47900.0],["1994-03-25",4.6222,4.6516,4.5927,4.6516,27900.0],["1994-03-28",4.6222,4.6516,4.5927,4.6516,67000.0],["1994-03-29",4.6222,4.6516,4.5338,4.5927,46600.0],["1994-03-30",4.6222,4.6222,4.5044,4.5044,51500.0],["1994-03-31",4.5633,4.5633,4.3572,4.4161,53900.0],["1994-04-04",4.3572,4.3572,4.2394,4.3572,27700.0],["1994-04-05",4.4145,4.4145,4.325,4.325,51700.0],["1994-04-06",4.3548,4.3548,4.2952,4.325,28400.0],["1994-04-07",4.3846,4.5039,4.325,4.5039,27600.0],["1994-04-08",4.5039,4.5039,4.4145,4.4443,11000.0],["1994-04-11",4.5039,4.5039,4.3548,4.3548,88400.0],["1994-04-12",4.3548,4.3846,4.2952,4.3548,62600.0],["1994-04-13",4.3548,4.3548,4.2952,4.2952,66300.0],["1994-04-14",4.325,4.325,4.2355,4.2355,26800.0],["1994-04-15",4.2952,4.2952,4.2355,4.2653,32200.0],["1994-04-18",4.325,4.325,4.2653,4.325,31200.0],["1994-04-19",4.2653,4.2952,4.2355,4.2355,539900.0],["1994-04-20",4.2952,4.2952,4.2355,4.2653,37900.0],["1994-04-21",4.325,4.325,4.2653,4.2653,46100.0],["1994-04-22",4.2355,4.2952,4.2355,4.2355,17500.0],["1994-04-25",4.2952,4.325,4.2653,4.325,10300.0],["1994-04-26",4.2952,4.3846,4.2952,4.3846,31900.0],["1994-04-28",4.325,4.3548,4.2952,4.325,53700.0],["1994-04-29",4.325,4.4145,4.325,4.3846,80600.0],["1994-05-02",4.325,4.3846,4.325,4.3548,69300.0],["1994-05-03",4.3548,4.3846,4.3548,4.3548,39400.0],["1994-05-04",4.3548,4.3846,4.3548,4.3548,12400.0],["1994-05-05",4.3548,4.5039,4.3548,4.4741,74900.0],["1994-05-06",4.4443,4.4741,4.4443,4.4741,170000.0],["1994-05-09",4.4443,4.5039,4.3548,4.4443,77000.0],["1994-05-10",4.4145,4.5338,4.4145,4.4741,90800.0],["1994-05-11",4.4443,4.4741,4.4443,4.4741,31400.0],["1994-05-12",4.4741,4.5039,4.4741,4.5039,154800.0],["1994-05-13",4.5039,4.5934,4.4741,4.5934,55600.0],["1994-05-16",4.5338,4.5636,4.4443,4.4443,81400.0],["1994-05-17",4.4741,4.5039,4.4145,4.4145,83100.0],["1994-05-18",4.3846,4.4145,4.325,4.4145,31700.0],["1994-05-19",4.4443,4.4443,4.3846,4.3846,12300.0],["1994-05-20",4.4145,4.4145,4.325,4.325,10200.0],["1994-05-23",4.325,4.4145,4.2355,4.4145,37300.0],["1994-05-24",4.3548,4.3548,4.2802,4.2952,46700.0],["1994-05-25",4.325,4.325,4.1758,4.2653,39400.0],["1994-05-26",4.2355,4.325,4.2355,4.325,6800.0],["1994-05-27",4.2952,4.325,4.2952,4.325,15600.0],["1994-05-31",4.2653,4.325,4.2355,4.2355,32400.0],["1994-06-01",4.2653,4.2952,4.2355,4.2653,22000.0],["1994-06-02",4.2653,4.3548,4.2653,4.3548,23400.0],["1994-06-03",4.2952,4.3548,4.2952,4.3548,14400.0],["1994-06-06",4.325,4.4145,4.325,4.3548,15200.0],["1994-06-07",4.3846,4.4145,4.3846,4.3846,20600.0],["1994-06-08",4.325,4.325,4.2355,4.2952,100900.0],["1994-06-09",4.3548,4.3846,4.2653,4.3548,64600.0],["1994-06-10",4.3846,4.3846,4.325,4.3548,18500.0],["1994-06-13",4.325,4.3548,4.325,4.325,10200.0],["1994-06-14",4.325,4.5039,4.325,4.4443,45700.0],["1994-06-15",4.4443,4.5636,4.4443,4.5636,43900.0],["1994-06-16",4.5338,4.5636,4.5338,4.5636,91200.0],["1994-06-17",4.5934,4.5934,4.5338,4.5338,27300.0],["1994-06-20",4.5039,4.5338,4.5039,4.5039,40900.0],["1994-06-21",4.5039,4.5338,4.4741,4.5039,45000.0],["1994-06-22",4.5338,4.5636,4.5039,4.5338,39200.0],["1994-06-23",4.5338,4.6531,4.5338,4.5636,23000.0],["1994-06-24",4.5636,4.5636,4.5039,4.5039,41600.0],["1994-06-27",4.5039,4.5338,4.4741,4.5039,11700.0],["1994-06-28",4.4443,4.5934,4.4443,4.5934,50700.0],["1994-06-29",4.5636,4.6829,4.5039,4.5934,27600.0],["1994-06-30",4.5636,4.6531,4.5039,4.6531,43900.0],["1994-07-01",4.6531,4.6531,4.5338,4.5338,33900.0],["1994-07-05",4.5918,4.5918,4.5011,4.5314,51700.0],["1994-07-06",4.5314,4.5918,4.5314,4.5918,14400.0],["1994-07-07",4.5918,4.6522,4.5918,4.6522,17300.0],["1994-07-08",4.5918,4.7428,4.5918,4.6522,32900.0],["1994-07-11",4.622,4.6824,4.5918,4.6824,43600.0],["1994-07-12",4.6522,4.6522,4.5616,4.622,27100.0],["1994-07-13",4.5918,4.6522,4.5918,4.5918,62600.0],["1994-07-14",4.622,4.8334,4.5918,4.8334,15500.0],["1994-07-15",4.773,5.1355,4.773,4.9241,30300.0],["1994-07-18",4.8939,4.8939,4.8637,4.8939,6400.0],["1994-07-19",4.8939,4.8939,4.8032,4.8334,15500.0],["1994-07-20",4.8334,4.8334,4.8032,4.8334,11500.0],["1994-07-21",4.8334,4.8637,4.8334,4.8637,13300.0],["1994-07-22",4.8032,4.9543,4.8032,4.9543,38000.0],["1994-07-25",4.9241,4.9241,4.8637,4.8939,16000.0],["1994-07-26",4.8939,4.9543,4.8939,4.9543,14600.0],["1994-07-27",4.9241,4.9241,4.8939,4.8939,21300.0],["1994-07-28",4.8334,4.8939,4.8334,4.8334,43500.0],["1994-07-29",4.8637,4.9543,4.8637,4.9241,52200.0],["1994-08-01",4.8939,4.9241,4.8334,4.8637,9200.0],["1994-08-02",4.8637,4.8637,4.8637,4.8637,12900.0],["1994-08-03",4.8334,4.8939,4.8032,4.8334,21600.0],["1994-08-04",4.8637,4.8939,4.8032,4.8939,9500.0],["1994-08-05",4.8939,4.9845,4.8334,4.9845,3800.0],["1994-08-08",4.9543,5.0449,4.8939,5.0147,73500.0],["1994-08-09",4.9845,5.0751,4.9845,5.0751,29400.0],["1994-08-10",5.0751,5.1355,5.0449,5.0751,38300.0],["1994-08-11",5.0751,5.1657,5.0751,5.1657,74900.0],["1994-08-12",5.2262,5.2866,5.1657,5.2866,45700.0],["1994-08-15",5.2564,5.2564,5.1657,5.196,38300.0],["1994-08-16",5.1657,5.1657,5.1053,5.1053,10200.0],["1994-08-17",5.0751,5.0751,5.0147,5.0147,17900.0],["1994-08-18",5.0449,5.0751,4.9845,5.0147,25400.0],["1994-08-19",4.9845,5.0751,4.9845,5.0449,8600.0],["1994-08-22",5.0751,5.0751,5.0147,5.0147,11100.0],["1994-08-23",5.0449,5.0449,4.9543,5.0449,25800.0],["1994-08-24",5.0449,5.0449,4.9543,5.0147,30100.0],["1994-08-25",4.9543,5.0751,4.9543,5.0751,23600.0],["1994-08-26",5.0751,5.0751,5.0147,5.0147,10600.0],["1994-08-29",5.0147,5.0449,5.0147,5.0147,22700.0],["1994-08-30",5.0449,5.0751,4.9845,5.0147,19200.0],["1994-08-31",5.0449,5.196,5.0147,5.196,18100.0],["1994-09-01",5.2262,5.2262,5.0449,5.0449,12800.0],["1994-09-02",5.0751,5.0751,4.9241,4.9241,36100.0],["1994-09-06",4.9241,4.9241,4.8334,4.8334,19800.0],["1994-09-07",4.8334,4.9241,4.8334,4.8939,17200.0],["1994-09-08",4.9241,4.9241,4.8334,4.8334,15500.0],["1994-09-09",4.773,4.8334,4.5918,4.8334,23800.0],["1994-09-12",4.8334,5.0147,4.8334,5.0147,64300.0],["1994-09-13",4.9845,4.9845,4.9241,4.9543,16000.0],["1994-09-14",4.9241,4.9543,4.9241,4.9241,2700.0],["1994-09-15",4.8939,5.0751,4.8939,5.0751,71900.0],["1994-09-16",5.0751,5.1355,5.0147,5.1053,199800.0],["1994-09-19",5.1053,5.1355,5.0751,5.1053,34900.0],["1994-09-20",5.1053,5.2564,5.1053,5.2564,34400.0],["1994-09-21",5.2262,5.347,5.2262,5.3168,47200.0],["1994-09-22",5.3168,5.4527,5.3168,5.4074,41800.0],["1994-09-23",5.4678,5.7397,5.4376,5.6189,66900.0],["1994-09-26",5.6189,5.8001,5.6189,5.7699,39300.0],["1994-09-27",5.8001,5.8908,5.8001,5.8606,39100.0],["1994-09-28",5.8606,5.9512,5.8606,5.8908,13500.0],["1994-09-29",5.8303,5.9814,5.7397,5.9814,80400.0],["1994-09-30",5.9512,5.9512,5.8908,5.921,59300.0],["1994-10-03",5.8606,5.8606,5.7397,5.7699,70800.0],["1994-10-04",5.798,5.798,5.5539,5.5539,25600.0],["1994-10-05",5.5539,5.6759,5.4928,5.6759,22100.0],["1994-10-06",5.6149,5.6149,5.4623,5.5234,34300.0],["1994-10-07",5.5234,5.5844,5.5234,5.5234,36500.0],["1994-10-10",5.5234,5.5234,5.5234,5.5234,2300.0],["1994-10-11",5.5539,5.5539,5.5234,5.5234,48700.0],["1994-10-12",5.5539,5.5539,5.4623,5.4623,29800.0],["1994-10-13",5.5234,5.5234,5.4623,5.5234,12900.0],["1994-10-14",5.5234,5.5234,5.4928,5.5234,8400.0],["1994-10-17",5.4928,5.4928,5.4318,5.4623,74100.0],["1994-10-18",5.3097,5.4013,5.3097,5.3708,21400.0],["1994-10-19",5.4013,5.4928,5.4013,5.4318,39000.0],["1994-10-20",5.3708,5.3708,5.3097,5.3403,31000.0],["1994-10-21",5.2792,5.3098,5.2182,5.2487,16800.0],["1994-10-24",5.2792,5.3403,5.2487,5.2487,25400.0],["1994-10-25",5.1877,5.3098,5.1267,5.2487,16200.0],["1994-10-26",5.2182,5.2182,5.1267,5.1877,58900.0],["1994-10-27",5.1877,5.1877,5.1267,5.1877,58400.0],["1994-10-28",5.1572,5.3708,5.1572,5.3708,28300.0],["1994-10-31",5.3403,5.4928,5.3403,5.4928,73700.0],["1994-11-01",5.4928,5.5234,5.4623,5.4623,64100.0],["1994-11-02",5.4623,5.4928,5.4623,5.4623,58200.0],["1994-11-03",5.4623,5.4928,5.3708,5.3708,32900.0],["1994-11-04",5.3708,5.4013,5.3708,5.4013,18000.0],["1994-11-07",5.4013,5.4013,5.3708,5.3708,28200.0],["1994-11-08",5.4318,5.4623,5.3708,5.4623,11300.0],["1994-11-09",5.4013,5.4013,5.3403,5.3403,74700.0],["1994-11-10",5.3403,5.3403,5.2487,5.2487,43100.0],["1994-11-11",5.2487,5.2792,5.2182,5.2792,46200.0],["1994-11-14",5.2792,5.4623,5.2792,5.4318,53600.0],["1994-11-15",5.4318,5.5234,5.4318,5.5234,30900.0],["1994-11-16",5.5234,5.5539,5.5234,5.5539,39100.0],["1994-11-17",5.5539,5.6149,5.5539,5.5844,36700.0],["1994-11-18",5.5539,5.5844,5.5539,5.5539,21600.0],["1994-11-21",5.5539,5.5844,5.5539,5.5844,37900.0],["1994-11-22",5.5539,5.5844,5.4623,5.4623,56000.0],["1994-11-23",5.4318,5.4318,5.3403,5.3403,3400.0],["1994-11-25",5.3708,5.3708,5.3097,5.3097,900.0],["1994-11-28",5.3097,5.3403,5.2487,5.3097,30600.0],["1994-11-29",5.2792,5.2792,5.1877,5.2487,70100.0],["1994-11-30",5.2487,5.3098,5.2182,5.2487,54000.0],["1994-12-01",5.1877,5.2792,5.1877,5.2487,19700.0],["1994-12-02",5.2487,5.4013,5.2487,5.4013,70700.0],["1994-12-05",5.3708,5.3708,5.3403,5.3403,21400.0],["1994-12-06",5.3403,5.3403,5.2487,5.3403,49400.0],["1994-12-07",5.3098,5.4013,5.3098,5.4013,35200.0],["1994-12-08",5.3708,5.386,5.1877,5.1877,35000.0],["1994-12-09",5.1877,5.2182,5.1877,5.1877,24700.0],["1994-12-12",5.1877,5.2182,5.0351,5.0656,35900.0],["1994-12-13",5.0046,5.0351,4.9741,5.0351,114100.0],["1994-12-14",5.0351,5.0351,4.9741,4.9741,44800.0],["1994-12-15",5.0046,5.0046,4.9741,5.0046,47400.0],["1994-12-16",5.0046,5.0046,4.913,4.9436,60200.0],["1994-12-19",4.9436,4.9741,4.9436,4.9741,37300.0],["1994-12-20",4.9741,4.9741,4.9436,4.9741,9600.0],["1994-12-21",4.9741,4.9741,4.852,4.913,78900.0],["1994-12-22",4.913,4.913,4.852,4.8825,70600.0],["1994-12-23",4.852,4.8825,4.852,4.852,8100.0],["1994-12-27",4.8215,4.913,4.8215,4.852,74100.0],["1994-12-28",4.913,4.913,4.8825,4.913,54300.0],["1994-12-29",4.913,4.913,4.852,4.8825,48300.0],["1994-12-30",4.852,4.8825,4.852,4.852,19100.0],["1995-01-03",4.852,4.9447,4.7902,4.9447,60900.0],["1995-01-04",4.9447,4.9756,4.9138,4.9756,65900.0],["1995-01-05",4.9756,5.0992,4.9756,5.0992,36500.0],["1995-01-06",5.1302,5.2538,5.1302,5.2538,42200.0],["1995-01-09",5.2538,5.3156,5.2538,5.3156,42000.0],["1995-01-10",5.3465,5.501,5.1611,5.1611,119900.0],["1995-01-11",5.0992,5.0992,4.9756,5.0374,45800.0],["1995-01-12",5.0065,5.1302,5.0065,5.0683,14100.0],["1995-01-13",5.0683,5.1611,5.0683,5.1302,12000.0],["1995-01-16",5.0992,5.2229,5.0992,5.192,48000.0],["1995-01-17",5.0683,5.0992,5.0065,5.0065,222800.0],["1995-01-18",5.0065,5.0065,4.852,4.852,218700.0],["1995-01-19",4.8829,4.8829,4.6975,4.7284,34900.0],["1995-01-20",4.7284,4.7284,4.6666,4.7284,141100.0],["1995-01-23",4.6975,4.8211,4.6975,4.8211,26600.0],["1995-01-24",4.9447,4.9756,4.852,4.8829,78500.0],["1995-01-25",4.8829,4.8829,4.7902,4.7902,25200.0],["1995-01-26",4.852,4.9138,4.7902,4.7902,9900.0],["1995-01-27",4.7593,4.8211,4.7284,4.7902,23200.0],["1995-01-30",4.7902,4.8211,4.7593,4.7902,98600.0],["1995-01-31",4.7902,4.8829,4.7902,4.8829,50500.0],["1995-02-01",4.9756,5.0065,4.8829,4.9447,107900.0],["1995-02-02",4.9447,5.0065,4.9138,4.9756,12100.0],["1995-02-03",4.9447,5.0065,4.8829,4.9138,26900.0],["1995-02-06",4.9138,5.1302,4.9138,4.9756,66000.0],["1995-02-07",5.0065,5.0065,4.9138,4.9447,60200.0],["1995-02-08",4.9756,4.9756,4.9447,4.9447,155900.0],["1995-02-09",4.9138,4.9447,4.9138,4.9138,4700.0],["1995-02-10",4.9447,4.9447,4.8829,4.9138,27300.0],["1995-02-13",4.9138,4.9138,4.8829,4.8829,29900.0],["1995-02-14",4.8829,4.9138,4.8829,4.9138,22200.0],["1995-02-15",4.9138,4.9138,4.852,4.9138,16900.0],["1995-02-16",4.9138,4.9138,4.8829,4.9138,23300.0],["1995-02-17",4.852,4.8829,4.852,4.852,11900.0],["1995-02-21",4.9138,4.9138,4.852,4.8829,67700.0],["1995-02-22",4.852,4.8829,4.8211,4.8829,8500.0],["1995-02-23",4.852,4.9447,4.852,4.8829,17300.0],["1995-02-24",4.852,4.9138,4.852,4.852,50400.0],["1995-02-27",4.852,4.9138,4.852,4.8829,114400.0],["1995-02-28",4.8829,4.9447,4.8829,4.9138,19600.0],["1995-03-01",4.8829,4.9138,4.8675,4.8829,13800.0],["1995-03-02",4.852,4.8829,4.852,4.8829,41500.0],["1995-03-03",4.8829,4.8829,4.8211,4.8211,48600.0],["1995-03-06",4.8211,4.852,4.8211,4.852,17300.0],["1995-03-07",4.8211,4.8829,4.8211,4.8211,69800.0],["1995-03-08",4.8211,4.852,4.8211,4.852,100000.0],["1995-03-09",4.852,4.852,4.8211,4.8211,63900.0],["1995-03-10",4.8211,4.852,4.8211,4.8211,16600.0],["1995-03-13",4.8211,4.8829,4.8211,4.8211,8600.0],["1995-03-14",4.8829,4.8829,4.8211,4.8211,11700.0],["1995-03-15",4.8211,4.852,4.8211,4.8211,6500.0],["1995-03-16",4.8829,4.9138,4.852,4.852,8400.0],["1995-03-17",4.8829,4.9138,4.852,4.8829,68700.0],["1995-03-20",4.8829,5.0065,4.8829,4.9756,17300.0],["1995-03-21",4.9756,5.0065,4.8829,4.8829,27500.0],["1995-03-22",4.9447,4.9447,4.852,4.852,27000.0],["1995-03-23",4.852,4.9447,4.852,4.9447,34000.0],["1995-03-24",4.9447,4.9602,4.8829,4.8829,12100.0],["1995-03-27",4.8829,4.9138,4.852,4.8829,54800.0],["1995-03-28",4.852,4.9447,4.852,4.8829,69100.0],["1995-03-29",4.9447,5.0374,4.9447,5.0065,10400.0],["1995-03-30",5.0065,5.2229,5.0065,5.192,25900.0],["1995-03-31",5.1611,5.192,5.1611,5.1611,226500.0],["1995-04-03",5.1611,5.2538,5.1611,5.2229,24700.0],["1995-04-04",5.2229,5.2229,5.1916,5.2229,47900.0],["1995-04-05",5.2229,5.2541,5.2229,5.2541,66300.0],["1995-04-06",5.2541,5.3167,5.2541,5.2854,15100.0],["1995-04-07",5.3167,5.3167,5.2854,5.2854,43100.0],["1995-04-10",5.2541,5.3167,5.2541,5.3167,21500.0],["1995-04-11",5.348,5.3792,5.3167,5.348,38600.0],["1995-04-12",5.348,5.3792,5.348,5.3792,38700.0],["1995-04-13",5.3792,5.4105,5.3792,5.3792,6500.0],["1995-04-17",5.3792,5.4105,5.348,5.3792,12600.0],["1995-04-18",5.3792,5.4105,5.3792,5.3792,13400.0],["1995-04-19",5.348,5.348,5.348,5.348,42900.0],["1995-04-20",5.3792,5.4731,5.3792,5.4731,49700.0],["1995-04-21",5.4418,5.4731,5.4418,5.4731,2400.0],["1995-04-24",5.4418,5.5669,5.4105,5.5669,26900.0],["1995-04-25",5.5356,5.6294,5.5043,5.5982,21400.0],["1995-04-26",5.5356,5.6607,5.5043,5.6607,8200.0],["1995-04-27",5.5982,5.692,5.5669,5.6607,41500.0],["1995-04-28",5.6294,5.7233,5.5669,5.7233,27300.0],["1995-05-01",5.692,5.692,5.6294,5.6607,20500.0],["1995-05-02",5.6294,5.692,5.5982,5.6607,49700.0],["1995-05-03",5.5982,5.7545,5.5982,5.7545,65400.0],["1995-05-04",5.7545,5.7545,5.692,5.692,7100.0],["1995-05-05",5.6294,5.6607,5.5669,5.5669,48200.0],["1995-05-08",5.5356,5.7233,5.5356,5.7233,40400.0],["1995-05-09",5.7233,5.7233,5.6607,5.6607,52800.0],["1995-05-10",5.6294,5.692,5.5982,5.692,18000.0],["1995-05-11",5.7233,5.7545,5.692,5.7545,28200.0],["1995-05-12",5.7545,5.7545,5.6607,5.6607,55800.0],["1995-05-15",5.7233,5.8484,5.7233,5.8484,40700.0],["1995-05-16",5.8171,6.0047,5.7858,5.9735,36800.0],["1995-05-17",6.0047,6.0047,5.9109,5.9422,16800.0],["1995-05-18",5.9109,5.9109,5.7858,5.8171,9000.0],["1995-05-19",5.8484,5.8484,5.7233,5.7545,6800.0],["1995-05-22",5.7233,5.8171,5.7233,5.7545,29400.0],["1995-05-23",5.7545,5.8484,5.7233,5.8484,12600.0],["1995-05-24",5.8171,5.9109,5.8171,5.8171,7000.0],["1995-05-25",5.8171,5.9422,5.7858,5.9422,11300.0],["1995-05-26",5.9422,5.9735,5.9422,5.9422,14300.0],["1995-05-30",5.9735,5.9735,5.7858,5.8484,18500.0],["1995-05-31",5.8171,5.8171,5.7545,5.8171,21100.0],["1995-06-01",5.7858,5.8796,5.7858,5.8484,12800.0],["1995-06-02",5.8171,5.9109,5.8171,5.8796,13200.0],["1995-06-05",5.8484,5.8796,5.7858,5.8484,37200.0],["1995-06-06",5.8796,5.8796,5.7858,5.8171,14600.0],["1995-06-07",5.8171,5.8796,5.7858,5.8484,6200.0],["1995-06-08",5.8171,5.8171,5.7858,5.7858,3500.0],["1995-06-09",5.7858,5.8484,5.7233,5.7858,15700.0],["1995-06-12",5.7545,5.8796,5.7545,5.8796,8300.0],["1995-06-13",5.8171,5.8484,5.7545,5.8014,18800.0],["1995-06-14",5.8484,5.8484,5.7545,5.7545,13200.0],["1995-06-15",5.7858,5.8171,5.7545,5.8171,14100.0],["1995-06-16",5.8171,5.8171,5.7545,5.7858,36400.0],["1995-06-19",5.7233,5.7233,5.6607,5.692,48200.0],["1995-06-20",5.6607,5.8171,5.6607,5.7858,35400.0],["1995-06-21",5.7858,5.8484,5.7545,5.7858,57200.0],["1995-06-22",5.7858,5.8171,5.7545,5.7858,26100.0],["1995-06-23",5.8171,5.8171,5.7545,5.7545,10000.0],["1995-06-26",5.692,5.7545,5.5043,5.5669,52200.0],["1995-06-27",5.4731,5.6607,5.4418,5.5043,78300.0],["1995-06-28",5.4731,5.5043,5.4105,5.4418,56400.0],["1995-06-29",5.3792,5.4418,5.3167,5.3167,18800.0],["1995-06-30",5.3167,5.3792,5.2541,5.2541,35700.0],["1995-07-03",5.2854,5.4105,5.2854,5.4105,4800.0],["1995-07-05",5.3792,5.5669,5.3792,5.5043,45200.0],["1995-07-06",5.6309,5.6941,5.6309,5.6941,98900.0],["1995-07-07",5.6625,5.6625,5.6309,5.6625,13900.0],["1995-07-10",5.6309,5.6625,5.6309,5.6309,136000.0],["1995-07-11",5.6309,5.6625,5.5676,5.6309,52100.0],["1995-07-12",5.6625,5.7574,5.6625,5.7574,81400.0],["1995-07-13",5.7574,5.7574,5.7258,5.7258,63100.0],["1995-07-14",5.6941,5.7574,5.6625,5.7574,74500.0],["1995-07-17",5.6941,5.6941,5.6309,5.6309,52400.0],["1995-07-18",5.6309,5.6309,5.5992,5.6309,258700.0],["1995-07-19",5.5992,5.6309,5.5992,5.5992,161000.0],["1995-07-20",5.6309,5.6309,5.5676,5.5992,4900.0],["1995-07-21",5.5676,5.5992,5.536,5.5676,101600.0],["1995-07-24",5.536,5.5992,5.536,5.5676,40500.0],["1995-07-25",5.5043,5.5043,5.4094,5.4727,9900.0],["1995-07-26",5.4411,5.4411,5.3778,5.4094,47500.0],["1995-07-27",5.3778,5.5043,5.3778,5.5043,19800.0],["1995-07-28",5.5043,5.5043,5.3778,5.4094,47400.0],["1995-07-31",5.4411,5.4411,5.4094,5.4411,47500.0],["1995-08-01",5.4094,5.4411,5.4094,5.4094,9000.0],["1995-08-02",5.4411,5.4727,5.4094,5.4094,56300.0],["1995-08-03",5.4094,5.4411,5.4094,5.4411,10900.0],["1995-08-04",5.4094,5.4094,5.3778,5.3778,17500.0],["1995-08-07",5.3778,5.6309,5.3778,5.5676,113700.0],["1995-08-08",5.5676,5.5992,5.5676,5.5676,153200.0],["1995-08-09",5.5676,5.5992,5.5676,5.5992,36600.0],["1995-08-10",5.5676,5.6309,5.5676,5.5992,153000.0],["1995-08-11",5.6309,5.6309,5.5676,5.6309,153700.0],["1995-08-14",5.6309,5.6625,5.5992,5.6625,109000.0],["1995-08-15",5.6309,5.6625,5.5992,5.6309,90100.0],["1995-08-16",5.6625,5.6625,5.6309,5.6309,33500.0],["1995-08-17",5.6309,5.7258,5.6309,5.7258,43900.0],["1995-08-18",5.7574,5.789,5.6941,5.7574,56300.0],["1995-08-21",5.789,5.8207,5.7574,5.7574,4200.0],["1995-08-22",5.7258,5.789,5.7258,5.789,18300.0],["1995-08-23",5.7258,5.789,5.6941,5.7258,28100.0],["1995-08-24",5.6941,5.7574,5.6941,5.7574,26400.0],["1995-08-25",5.7574,5.789,5.7258,5.7258,14600.0],["1995-08-28",5.6625,5.789,5.6625,5.789,17300.0],["1995-08-29",5.7574,5.7574,5.5676,5.5992,74800.0],["1995-08-30",5.536,5.5676,5.4411,5.5676,123400.0],["1995-08-31",5.5676,5.6941,5.5676,5.6941,9700.0],["1995-09-01",5.6625,5.6625,5.6309,5.6309,7100.0],["1995-09-05",5.6625,5.789,5.6625,5.7258,66800.0],["1995-09-06",5.7574,5.789,5.7258,5.7258,23400.0],["1995-09-07",5.7258,5.789,5.7258,5.789,24500.0],["1995-09-08",5.7574,5.8207,5.7574,5.789,89300.0],["1995-09-11",5.7574,5.789,5.6941,5.7574,10000.0],["1995-09-12",5.7258,5.789,5.7258,5.7258,32300.0],["1995-09-13",5.7574,5.789,5.7258,5.7258,58000.0],["1995-09-14",5.7258,5.7574,5.6941,5.6941,10200.0],["1995-09-15",5.7258,5.7258,5.6309,5.6941,35200.0],["1995-09-18",5.6625,5.6941,5.5992,5.6941,19300.0],["1995-09-19",5.6625,5.789,5.6625,5.7258,45600.0],["1995-09-20",5.6941,5.7258,5.6625,5.6941,16800.0],["1995-09-21",5.6625,5.6941,5.5992,5.6625,20500.0],["1995-09-22",5.6625,5.6941,5.6309,5.6625,16000.0],["1995-09-25",5.6309,5.6625,5.6309,5.6309,2600.0],["1995-09-26",5.5992,5.5992,5.5676,5.5992,170400.0],["1995-09-27",5.5676,5.5992,5.5676,5.5992,6700.0],["1995-09-28",5.5992,5.6941,5.5676,5.6309,24500.0],["1995-09-29",5.5992,5.6941,5.5992,5.6941,39700.0],["1995-10-02",5.6941,5.7258,5.6625,5.6625,25900.0],["1995-10-03",5.5992,5.6309,5.536,5.5676,50300.0],["1995-10-04",5.5992,5.6309,5.536,5.6309,28000.0],["1995-10-05",5.6949,5.6949,5.6309,5.6309,19800.0],["1995-10-06",5.5989,5.7589,5.5989,5.6949,29400.0],["1995-10-09",5.6949,5.7269,5.6309,5.6309,14700.0],["1995-10-10",5.6629,5.6949,5.5989,5.6629,12100.0],["1995-10-11",5.6309,5.7588,5.6309,5.7269,20500.0],["1995-10-12",5.7589,5.7589,5.6629,5.6949,24400.0],["1995-10-13",5.6629,5.6949,5.5989,5.6629,14600.0],["1995-10-16",5.6629,5.6949,5.6629,5.6629,10500.0],["1995-10-17",5.6629,5.6629,5.6309,5.6309,6300.0],["1995-10-18",5.5989,5.6309,5.5989,5.6309,4000.0],["1995-10-19",5.5989,5.5989,5.5349,5.5669,4900.0],["1995-10-20",5.5989,5.6309,5.5669,5.6309,22000.0],["1995-10-23",5.6309,5.6309,5.5349,5.5349,8200.0],["1995-10-24",5.5669,5.5669,5.5029,5.5349,54900.0],["1995-10-25",5.5349,5.5349,5.5029,5.5349,46100.0],["1995-10-26",5.5349,5.5349,5.183,5.3749,66500.0],["1995-10-27",5.3109,5.4069,5.2789,5.4069,13100.0],["1995-10-30",5.4389,5.4389,5.3429,5.3749,4100.0],["1995-10-31",5.3749,5.4709,5.3749,5.3749,11300.0],["1995-11-01",5.4069,5.5669,5.3109,5.3749,37000.0],["1995-11-02",5.4069,5.5989,5.4069,5.5349,36200.0],["1995-11-03",5.5349,5.5669,5.5349,5.5669,6700.0],["1995-11-06",5.5029,5.5669,5.5029,5.5669,11300.0],["1995-11-07",5.5669,5.6629,5.5669,5.6309,25000.0],["1995-11-08",5.6309,5.6309,5.5669,5.6309,9900.0],["1995-11-09",5.6309,5.6629,5.6309,5.6629,13800.0],["1995-11-10",5.6949,5.6949,5.6309,5.6629,15800.0],["1995-11-13",5.6949,5.6949,5.6629,5.6629,9800.0],["1995-11-14",5.6629,5.6949,5.6309,5.6309,26100.0],["1995-11-15",5.6629,5.6629,5.6309,5.6629,11900.0],["1995-11-16",5.6309,5.6949,5.6309,5.6949,96900.0],["1995-11-17",5.6949,5.7269,5.6949,5.6949,6300.0],["1995-11-20",5.7269,5.7588,5.6949,5.7269,27800.0],["1995-11-21",5.7269,5.8548,5.7269,5.8548,49300.0],["1995-11-22",5.8868,5.9828,5.8868,5.9828,63400.0],["1995-11-24",5.9508,5.9508,5.9508,5.9508,300.0],["1995-11-27",5.9188,5.9828,5.9188,5.9828,13000.0],["1995-11-28",5.9508,5.9828,5.9188,5.9188,11300.0],["1995-11-29",5.9188,5.9508,5.9188,5.9508,7100.0],["1995-11-30",5.9188,6.0788,5.9188,6.0788,33000.0],["1995-12-01",6.0788,6.0788,5.9828,6.0148,28300.0],["1995-12-04",6.0468,6.0788,6.0148,6.0468,14600.0],["1995-12-05",6.0468,6.1108,6.0468,6.1108,18500.0],["1995-12-06",6.1108,6.1428,6.0788,6.0788,40700.0],["1995-12-07",6.0788,6.1428,6.0788,6.1428,39600.0],["1995-12-08",6.1428,6.1748,6.1428,6.1748,10800.0],["1995-12-11",6.1748,6.2068,6.0788,6.1108,29900.0],["1995-12-12",6.0788,6.1108,6.0468,6.0468,80700.0],["1995-12-13",6.0468,6.1428,6.0468,6.1428,12200.0],["1995-12-14",6.0788,6.1428,6.0468,6.1108,43400.0],["1995-12-15",6.0468,6.2387,6.0468,6.2387,61800.0],["1995-12-18",6.2068,6.2068,6.0468,6.0788,8900.0],["1995-12-19",6.0788,6.1428,6.0148,6.1428,16100.0],["1995-12-20",6.1428,6.3027,6.1428,6.3027,25000.0],["1995-12-21",6.2388,6.3027,6.1428,6.1428,36100.0],["1995-12-22",6.1108,6.2068,6.0788,6.1428,23500.0],["1995-12-26",6.0788,6.0788,6.0148,6.0788,25000.0],["1995-12-27",6.1428,6.2707,6.1108,6.2707,17400.0],["1995-12-28",6.2388,6.2707,6.1748,6.2707,15400.0],["1995-12-29",6.2387,6.2707,6.1748,6.2387,55900.0],["1996-01-02",6.2068,6.2388,6.1748,6.2068,19800.0],["1996-01-03",6.2068,6.2068,6.1108,6.1748,21400.0],["1996-01-04",6.2084,6.3054,6.1114,6.2731,21100.0],["1996-01-05",6.2084,6.2084,5.885,5.885,412400.0],["1996-01-08",5.8204,5.9174,5.8204,5.9174,7900.0],["1996-01-09",5.9174,5.982,5.9174,5.982,50700.0],["1996-01-10",5.9497,6.0467,5.9497,5.982,24400.0],["1996-01-11",5.9821,6.0467,5.9821,6.0144,7400.0],["1996-01-12",5.982,6.1114,5.9497,6.0791,9600.0],["1996-01-15",6.0467,6.1114,6.0467,6.0791,13400.0],["1996-01-16",6.0791,6.0791,5.9497,5.9497,18000.0],["1996-01-17",5.9497,5.982,5.9174,5.982,24200.0],["1996-01-18",5.9497,5.982,5.9174,5.982,7400.0],["1996-01-19",5.885,5.885,5.7557,5.8527,41000.0],["1996-01-22",5.8204,5.885,5.8204,5.885,10400.0],["1996-01-23",5.9497,5.9497,5.8204,5.8204,21000.0],["1996-01-24",5.8527,5.8527,5.7557,5.788,8300.0],["1996-01-25",5.7557,5.788,5.7557,5.788,15500.0],["1996-01-26",5.788,5.885,5.788,5.885,7200.0],["1996-01-29",5.8527,5.9174,5.8527,5.885,23000.0],["1996-01-30",5.9497,6.0144,5.9497,6.0144,34700.0],["1996-01-31",5.982,6.0467,5.982,6.0467,40600.0],["1996-02-01",6.1437,6.1761,6.1114,6.1437,134300.0],["1996-02-02",6.1114,6.1761,6.1114,6.1761,85100.0],["1996-02-05",6.1761,6.3701,6.1761,6.3701,44800.0],["1996-02-06",6.3377,6.4024,6.3377,6.4024,20700.0],["1996-02-07",6.4347,6.4994,6.4347,6.4671,22200.0],["1996-02-08",6.4994,6.7258,6.4671,6.6934,31800.0],["1996-02-09",6.7258,6.7581,6.7258,6.7581,16700.0],["1996-02-12",6.7581,7.0168,6.7581,6.9198,58600.0],["1996-02-13",6.9844,6.9844,6.8228,6.8228,15100.0],["1996-02-14",6.7904,6.8228,6.7904,6.7904,7100.0],["1996-02-15",6.8551,6.8551,6.8228,6.8551,5400.0],["1996-02-16",6.8228,6.8228,6.7258,6.7581,22600.0],["1996-02-20",6.6934,6.6934,6.5964,6.6288,14800.0],["1996-02-21",6.6288,6.7581,6.5964,6.7258,19300.0],["1996-02-22",6.7581,6.8551,6.7581,6.8228,101700.0],["1996-02-23",6.8551,6.9198,6.7904,6.8551,120600.0],["1996-02-26",6.8551,6.8551,6.5641,6.7904,64900.0],["1996-02-27",6.7258,6.8551,6.7258,6.7904,39100.0],["1996-02-28",6.7904,6.9844,6.7904,6.9198,38300.0],["1996-02-29",6.9198,6.9844,6.8874,6.9521,32300.0],["1996-03-01",6.9844,6.9844,6.8551,6.8874,8700.0],["1996-03-04",6.9521,7.3401,6.9521,7.2431,59000.0],["1996-03-05",7.1785,7.2108,7.1138,7.1785,34600.0],["1996-03-06",7.2108,7.2108,7.1785,7.2108,7300.0],["1996-03-07",7.2108,7.2108,7.1785,7.2108,22200.0],["1996-03-08",7.1461,7.1461,7.0491,7.0814,14700.0],["1996-03-11",7.0491,7.2108,7.0491,7.2108,19600.0],["1996-03-12",7.2431,7.2431,7.1138,7.1785,7900.0],["1996-03-13",7.1461,7.1461,7.0168,7.0491,14600.0],["1996-03-14",6.9844,7.0491,6.8551,6.8874,38800.0],["1996-03-15",6.8874,7.0814,6.8874,7.0168,35800.0],["1996-03-18",7.0168,7.0168,6.7581,6.7581,82800.0],["1996-03-19",6.7581,6.7904,6.5641,6.6611,92600.0],["1996-03-20",6.5641,6.5964,6.5317,6.5964,56600.0],["1996-03-21",6.6288,6.6288,6.5641,6.5641,35600.0],["1996-03-22",6.5317,6.5964,6.4994,6.5964,69800.0],["1996-03-25",6.5964,6.5964,6.4671,6.5317,72300.0],["1996-03-26",6.4994,6.5964,6.4994,6.5641,126000.0],["1996-03-27",6.5318,6.7258,6.5318,6.6611,247800.0],["1996-03-28",6.6288,6.6288,6.5317,6.5317,32300.0],["1996-03-29",6.5964,6.6288,6.4671,6.4994,60700.0],["1996-04-01",6.4671,6.4994,6.3701,6.4671,59800.0],["1996-04-02",6.4671,6.5317,6.3701,6.4347,53500.0],["1996-04-03",6.4361,6.5014,6.4034,6.4687,139200.0],["1996-04-04",6.5341,6.5341,6.4687,6.5014,73900.0],["1996-04-08",6.5341,6.5341,6.4034,6.4361,53100.0],["1996-04-09",6.4361,6.4361,6.4034,6.4361,6200.0],["1996-04-10",6.4034,6.5341,6.4034,6.5014,63000.0],["1996-04-11",6.4687,6.4687,6.4034,6.4361,135500.0],["1996-04-12",6.4687,6.4687,6.4034,6.4361,30000.0],["1996-04-15",6.4361,6.4687,6.4361,6.4361,10200.0],["1996-04-16",6.4687,6.5014,6.4687,6.5014,19300.0],["1996-04-17",6.4687,6.5014,6.338,6.4034,58900.0],["1996-04-18",6.3707,6.4034,6.3054,6.3707,25500.0],["1996-04-19",6.4034,6.4034,6.338,6.4034,31400.0],["1996-04-22",6.3707,6.3707,6.2074,6.2727,73000.0],["1996-04-23",6.2727,6.3054,6.24,6.24,13700.0],["1996-04-24",6.2727,6.3054,6.24,6.3054,22300.0],["1996-04-25",6.3054,6.4034,6.2727,6.4034,48300.0],["1996-04-26",6.4034,6.436,6.3707,6.4034,23400.0],["1996-04-29",6.3707,6.3707,6.338,6.3707,14700.0],["1996-04-30",6.338,6.3707,6.2074,6.2727,96400.0],["1996-05-01",6.24,6.2727,6.2074,6.2074,23700.0],["1996-05-02",6.2727,6.3054,6.2727,6.2727,177500.0],["1996-05-03",6.2727,6.338,6.2727,6.3054,47600.0],["1996-05-06",6.3054,6.3054,6.2727,6.3054,50400.0],["1996-05-07",6.3054,6.338,6.3054,6.3054,18900.0],["1996-05-08",6.3054,6.436,6.3054,6.338,36900.0],["1996-05-09",6.3707,6.6321,6.3707,6.6321,116900.0],["1996-05-10",6.6974,6.7628,6.6974,6.6974,32400.0],["1996-05-13",6.6647,6.7628,6.6647,6.7301,10700.0],["1996-05-14",6.6974,6.7954,6.6974,6.7954,25900.0],["1996-05-15",6.7954,6.8281,6.7954,6.8281,73300.0],["1996-05-16",6.7954,6.8608,6.7954,6.8281,49900.0],["1996-05-17",6.8281,6.8934,6.7954,6.7954,136800.0],["1996-05-20",6.8281,6.8934,6.8281,6.8934,32300.0],["1996-05-21",6.8934,6.9261,6.7954,6.8281,23500.0],["1996-05-22",6.7954,6.7954,6.6974,6.6974,18300.0],["1996-05-23",6.6974,7.0241,6.6974,6.8934,39900.0],["1996-05-24",6.8281,6.9914,6.8281,6.8281,91600.0],["1996-05-28",6.8608,6.8608,6.6974,6.7301,32000.0],["1996-05-29",6.7301,6.7301,6.6321,6.6321,72600.0],["1996-05-30",6.6647,6.6647,6.5994,6.6647,14100.0],["1996-05-31",6.6647,6.6974,6.6321,6.6321,46200.0],["1996-06-03",6.6321,6.6321,6.5667,6.5994,34500.0],["1996-06-04",6.5994,6.7628,6.5994,6.7628,80400.0],["1996-06-05",6.6974,6.7628,6.6647,6.7628,54600.0],["1996-06-06",6.6974,6.7628,6.6321,6.6974,28600.0],["1996-06-07",6.6647,6.7628,6.5994,6.7628,25900.0],["1996-06-10",6.8281,6.8608,6.7301,6.7954,66200.0],["1996-06-11",6.7954,6.7954,6.7301,6.7954,15000.0],["1996-06-12",6.7954,6.8608,6.7954,6.7954,46100.0],["1996-06-13",6.7628,6.8281,6.7301,6.7301,71300.0],["1996-06-14",6.7628,6.8934,6.7628,6.8281,69500.0],["1996-06-17",6.7628,6.8934,6.7628,6.8608,59400.0],["1996-06-18",6.7954,7.1875,6.7954,7.1221,84300.0],["1996-06-19",7.1875,7.4488,7.1875,7.4162,150600.0],["1996-06-20",7.4162,7.4162,7.0895,7.1548,100900.0],["1996-06-21",7.1221,7.1221,7.0241,7.0895,39300.0],["1996-06-24",7.0568,7.2201,7.0568,7.2201,35400.0],["1996-06-25",7.2201,7.2855,7.1548,7.1875,98600.0],["1996-06-26",7.1875,7.1875,6.9914,7.0241,60400.0],["1996-06-27",7.0568,7.1221,7.0241,7.0568,45200.0],["1996-06-28",7.0568,7.1221,6.8934,6.9261,168300.0],["1996-07-01",6.9261,6.9261,6.8281,6.8608,76000.0],["1996-07-02",6.8608,7.0568,6.8608,7.0241,64000.0],["1996-07-03",7.0584,7.0584,6.9925,6.9925,27300.0],["1996-07-05",6.9924,6.9924,6.9265,6.9265,36800.0],["1996-07-08",6.9595,7.0254,6.9595,6.9925,23000.0],["1996-07-09",6.9924,7.0584,6.976,7.0254,65500.0],["1996-07-10",7.0089,7.0089,6.8935,6.8935,66700.0],["1996-07-11",6.9925,7.0254,6.8275,6.9925,135900.0],["1996-07-12",6.9925,6.9925,6.8605,6.8935,84000.0],["1996-07-15",6.9265,7.1244,6.9265,6.9595,108300.0],["1996-07-16",6.9924,7.0584,6.8935,6.9595,92400.0],["1996-07-17",6.9595,7.1574,6.8605,7.1244,80400.0],["1996-07-18",7.1903,7.2893,7.1903,7.2563,119700.0],["1996-07-19",7.2893,7.3883,7.2893,7.3553,22300.0],["1996-07-22",7.3553,7.3883,7.2893,7.3553,60500.0],["1996-07-23",7.3223,7.3553,7.2893,7.2893,138900.0],["1996-07-24",7.2893,7.2893,7.1244,7.2563,119000.0],["1996-07-25",7.2563,7.4542,7.2563,7.2893,128700.0],["1996-07-26",7.2233,7.3223,7.2233,7.3223,23900.0],["1996-07-29",7.3553,7.3553,7.2563,7.2563,43600.0],["1996-07-30",7.2233,7.3223,7.1574,7.3223,54800.0],["1996-07-31",7.3223,7.3223,7.2893,7.3223,46600.0],["1996-08-01",7.3553,7.4542,7.2893,7.4212,114400.0],["1996-08-02",7.4872,7.5202,7.4542,7.5202,65200.0],["1996-08-05",7.4872,7.5532,7.4212,7.4212,27900.0],["1996-08-06",7.4212,7.5202,7.4212,7.5202,31200.0],["1996-08-07",7.5202,7.5202,7.3882,7.5202,49900.0],["1996-08-08",7.5202,7.5202,7.3882,7.4212,15700.0],["1996-08-09",7.4212,7.4212,6.9925,7.0914,39800.0],["1996-08-12",7.0254,7.1574,6.8935,7.1574,113600.0],["1996-08-13",7.0914,7.2563,7.0584,7.1244,106000.0],["1996-08-14",7.0584,7.1574,6.9924,7.1574,50300.0],["1996-08-15",7.1244,7.1904,7.0914,7.1904,36900.0],["1996-08-16",7.1903,7.1903,6.9924,7.0254,76900.0],["1996-08-19",7.0254,7.0914,7.0254,7.0914,22400.0],["1996-08-20",7.0914,7.1244,7.0914,7.0914,23400.0],["1996-08-21",7.0914,7.0914,6.8605,6.8935,24400.0],["1996-08-22",6.8935,6.8935,6.5967,6.6626,85100.0],["1996-08-23",6.6296,6.6296,6.3988,6.4977,100600.0],["1996-08-26",6.6626,6.8935,6.6626,6.8935,99500.0],["1996-08-27",6.8605,6.9265,6.8275,6.8935,22400.0],["1996-08-28",6.8605,6.9925,6.8605,6.8935,41400.0],["1996-08-29",6.8935,6.8935,6.8275,6.8605,27200.0],["1996-08-30",6.8275,6.8275,6.5967,6.6626,92400.0],["1996-09-03",6.6296,6.7616,6.6296,6.7616,43300.0],["1996-09-04",6.7286,6.8605,6.7286,6.8275,60000.0],["1996-09-05",6.8275,6.8935,6.8275,6.8935,76700.0],["1996-09-06",6.8605,6.8605,6.7946,6.8275,22900.0],["1996-09-09",6.7616,6.8275,6.7616,6.7946,20000.0],["1996-09-10",6.7946,6.8605,6.7616,6.7946,5800.0],["1996-09-11",6.7945,7.0584,6.7945,7.0584,210900.0],["1996-09-12",7.0584,7.1244,7.0584,7.0914,113500.0],["1996-09-13",7.0584,7.0584,6.9265,6.9925,34100.0],["1996-09-16",7.0584,7.0584,7.0089,7.0254,23500.0],["1996-09-17",7.0914,7.2893,7.0584,7.2233,38600.0],["1996-09-18",7.1903,7.1903,7.1244,7.1244,13000.0],["1996-09-19",7.1244,7.2563,7.1244,7.1574,21400.0],["1996-09-20",7.0584,7.1574,6.9265,7.1574,37800.0],["1996-09-23",7.1244,7.2893,7.1244,7.2893,26800.0],["1996-09-24",7.2563,7.2893,7.0914,7.0914,116600.0],["1996-09-25",7.1244,7.1244,6.8935,6.8935,23900.0],["1996-09-26",6.8935,7.0584,6.8935,7.0584,37400.0],["1996-09-27",7.0584,7.0584,6.9265,6.9265,15900.0],["1996-09-30",6.9924,7.0254,6.7286,6.7286,80600.0],["1996-10-01",6.7616,7.0584,6.7616,7.0584,124100.0],["1996-10-02",6.9925,7.1244,6.9925,6.9925,69300.0],["1996-10-03",6.9924,7.0914,6.9924,7.0254,86100.0],["1996-10-04",6.9595,6.9595,6.8605,6.8935,76300.0],["1996-10-07",6.9265,6.9595,6.8935,6.8935,40500.0],["1996-10-08",6.9265,6.9265,6.8275,6.8275,38000.0],["1996-10-09",6.8289,6.8622,6.7956,6.8289,46700.0],["1996-10-10",6.8622,6.8622,6.7956,6.7956,60700.0],["1996-10-11",6.7622,6.7956,6.7289,6.7956,116600.0],["1996-10-14",6.8289,6.8622,6.7956,6.8622,62400.0],["1996-10-15",6.8622,7.0954,6.8622,6.9954,55600.0],["1996-10-16",7.0287,7.2952,7.0287,7.2286,32700.0],["1996-10-17",7.2286,7.2619,7.162,7.1953,59600.0],["1996-10-18",7.1287,7.162,7.0287,7.062,110500.0],["1996-10-21",7.062,7.0954,7.0287,7.062,60800.0],["1996-10-22",7.062,7.2619,7.062,7.2286,89100.0],["1996-10-23",7.2286,7.2286,7.162,7.162,14000.0],["1996-10-24",7.1287,7.2286,7.1287,7.2286,120900.0],["1996-10-25",7.1953,7.2619,7.1953,7.2286,53900.0],["1996-10-28",7.2286,7.2952,7.1953,7.1953,54600.0],["1996-10-29",7.2619,7.2619,7.1287,7.162,54500.0],["1996-10-30",7.1287,7.1953,7.1287,7.1953,28800.0],["1996-10-31",7.2286,7.2619,7.162,7.2619,113800.0],["1996-11-01",7.2286,7.2619,7.162,7.2286,37200.0],["1996-11-04",7.1953,7.2952,7.162,7.2619,52100.0],["1996-11-05",7.2952,7.3952,7.2952,7.3619,21700.0],["1996-11-06",7.2952,7.595,7.1953,7.5284,116200.0],["1996-11-07",7.4618,7.595,7.4285,7.5617,65600.0],["1996-11-08",7.5617,7.5617,7.5284,7.5617,35000.0],["1996-11-11",7.5284,7.5617,7.4951,7.4951,24600.0],["1996-11-12",7.4951,7.5617,7.4951,7.5284,97100.0],["1996-11-13",7.5617,7.5617,7.4618,7.5284,34200.0],["1996-11-14",7.4951,7.695,7.4951,7.695,325300.0],["1996-11-15",7.7616,7.7616,7.695,7.7283,99200.0],["1996-11-18",7.7283,7.8282,7.7283,7.7949,66600.0],["1996-11-19",7.7949,7.8282,7.695,7.7283,263200.0],["1996-11-20",7.6617,7.7616,7.595,7.7616,115500.0],["1996-11-21",7.8282,7.9281,7.7949,7.8948,43400.0],["1996-11-22",7.7949,7.8282,7.695,7.695,27900.0],["1996-11-25",7.7283,7.8282,7.7283,7.8282,45100.0],["1996-11-26",7.7949,7.8282,7.7616,7.7949,55600.0],["1996-11-27",7.7616,7.7949,7.7616,7.7949,10500.0],["1996-11-29",7.7616,7.7782,7.6617,7.6617,15000.0],["1996-12-02",7.695,7.7949,7.6617,7.7949,27100.0],["1996-12-03",7.8282,7.8282,7.7283,7.7616,58200.0],["1996-12-04",7.7949,7.8615,7.7283,7.8615,36300.0],["1996-12-05",7.8615,7.9948,7.8615,7.9281,51300.0],["1996-12-06",7.8948,7.9615,7.7283,7.9281,28400.0],["1996-12-09",7.9281,7.9281,7.8615,7.8615,73600.0],["1996-12-10",7.9281,8.2946,7.8948,8.2946,119500.0],["1996-12-11",8.228,8.2946,8.128,8.2946,41500.0],["1996-12-12",8.2613,8.2946,8.228,8.2613,71200.0],["1996-12-13",8.228,8.3945,8.1946,8.3945,101700.0],["1996-12-16",8.3612,8.3612,8.128,8.1946,71800.0],["1996-12-17",8.1613,8.3279,8.1613,8.2613,11100.0],["1996-12-18",8.2946,8.2946,8.0614,8.0614,24500.0],["1996-12-19",7.9948,8.1613,7.9948,8.128,67800.0],["1996-12-20",8.228,8.2613,8.0947,8.128,110700.0],["1996-12-23",8.128,8.128,8.0281,8.128,16800.0],["1996-12-24",8.128,8.2613,8.128,8.1613,37100.0],["1996-12-26",8.228,8.228,8.1613,8.1946,27900.0],["1996-12-27",8.1946,8.2946,8.1946,8.2946,112200.0],["1996-12-30",8.3279,8.6277,8.3279,8.6277,129600.0],["1996-12-31",8.6277,8.7276,8.5611,8.5611,133800.0],["1997-01-02",8.5278,8.5611,8.128,8.4611,56900.0],["1997-01-03",8.5278,8.6277,8.4278,8.5944,38800.0],["1997-01-06",8.661,8.9941,8.661,8.9275,115100.0],["1997-01-07",8.9275,8.9275,8.7276,8.8276,89200.0],["1997-01-08",8.7942,8.7942,8.6277,8.7276,73100.0],["1997-01-09",8.6645,8.6645,8.3622,8.6309,45500.0],["1997-01-10",8.5637,8.5973,8.4294,8.5637,20400.0],["1997-01-13",8.4966,8.5973,8.4966,8.5973,55000.0],["1997-01-14",8.6645,8.6645,8.5637,8.6645,83200.0],["1997-01-15",8.6309,8.6645,8.5302,8.5637,48300.0],["1997-01-16",8.5973,8.6309,8.5637,8.5637,20500.0],["1997-01-17",8.4966,8.5637,8.4966,8.4966,77100.0],["1997-01-20",8.5302,8.5302,8.463,8.463,41500.0],["1997-01-21",8.4294,8.5302,8.3287,8.5302,29000.0],["1997-01-22",8.4966,8.5302,8.4294,8.5302,19200.0],["1997-01-23",8.5302,8.5973,8.1943,8.1943,47400.0],["1997-01-24",8.2615,8.3287,8.1607,8.1607,144500.0],["1997-01-27",8.1607,8.3958,8.1272,8.3958,68800.0],["1997-01-28",8.4294,8.463,8.3287,8.3622,209500.0],["1997-01-29",8.3287,8.3958,8.2951,8.3287,47900.0],["1997-01-30",8.3287,8.3622,8.2951,8.3622,14100.0],["1997-01-31",8.3287,8.3958,8.3287,8.3287,8700.0],["1997-02-03",8.3622,8.5973,8.2951,8.5973,48200.0],["1997-02-04",8.5637,8.5637,8.3287,8.3287,34400.0],["1997-02-05",8.3622,8.3958,8.2615,8.2951,53500.0],["1997-02-06",8.2951,8.6645,8.2951,8.463,67800.0],["1997-02-07",8.4966,8.5973,8.463,8.5973,36000.0],["1997-02-10",8.5302,8.5302,8.3622,8.3958,41000.0],["1997-02-11",8.3958,8.463,8.3622,8.3958,16200.0],["1997-02-12",8.3287,8.3958,8.2951,8.3958,75400.0],["1997-02-13",8.3622,8.5637,8.3622,8.5637,37800.0],["1997-02-14",8.5637,8.5637,8.3622,8.3958,62500.0],["1997-02-18",8.2615,8.5973,8.2615,8.5637,55300.0],["1997-02-19",8.5973,8.5973,8.4966,8.5637,61600.0],["1997-02-20",8.5973,8.5973,8.4966,8.5973,25100.0],["1997-02-21",8.5973,8.5973,8.3622,8.5302,62700.0],["1997-02-24",8.3958,8.5637,8.3622,8.5637,63900.0],["1997-02-25",8.4966,8.5637,8.3958,8.5302,43100.0],["1997-02-26",8.463,8.6645,8.463,8.4966,106500.0],["1997-02-27",8.5637,8.5973,8.4966,8.5637,126200.0],["1997-02-28",8.5637,8.5973,8.4294,8.463,38900.0],["1997-03-03",8.4966,8.5973,8.4966,8.4966,57500.0],["1997-03-04",8.4966,8.5973,8.4966,8.5302,42300.0],["1997-03-05",8.4966,8.5637,8.463,8.463,41500.0],["1997-03-06",8.5302,8.5302,8.3622,8.3958,45200.0],["1997-03-07",8.3958,8.5637,8.3958,8.5637,24100.0],["1997-03-10",8.5637,8.6309,8.5637,8.6309,57300.0],["1997-03-11",8.5973,8.6645,8.5973,8.6645,80500.0],["1997-03-12",8.5973,8.6309,8.4966,8.5973,24600.0],["1997-03-13",8.5973,8.5973,8.2951,8.3287,49100.0],["1997-03-14",8.3287,8.3958,8.2951,8.3287,64600.0],["1997-03-17",8.3287,8.3287,8.06,8.0936,49500.0],["1997-03-18",8.0936,8.1943,8.06,8.1272,52800.0],["1997-03-19",8.0936,8.1272,7.8585,7.8585,25800.0],["1997-03-20",7.7242,7.8585,7.5562,7.8585,120200.0],["1997-03-21",7.7913,7.7913,7.6234,7.657,111700.0],["1997-03-24",7.7242,7.9592,7.6906,7.9257,49400.0],["1997-03-25",7.8585,8.0264,7.8585,7.9257,110600.0],["1997-03-26",7.9257,7.9257,7.8249,7.8585,86000.0],["1997-03-27",7.8921,7.8921,7.6906,7.6906,47600.0],["1997-03-31",7.8585,7.9592,7.7577,7.7577,46900.0],["1997-04-01",7.7913,7.8921,7.7577,7.7913,30100.0],["1997-04-02",7.7577,7.7913,7.6234,7.6906,40100.0],["1997-04-03",7.7577,7.8921,7.6906,7.7913,25100.0],["1997-04-04",7.8249,7.8249,7.5898,7.657,53300.0],["1997-04-07",7.7242,7.7577,7.6234,7.657,46400.0],["1997-04-08",7.6234,7.7577,7.6234,7.7577,92600.0],["1997-04-09",7.8249,7.8921,7.7242,7.7577,63700.0],["1997-04-10",7.694,7.7618,7.6601,7.6601,39600.0],["1997-04-11",7.6601,7.8296,7.6601,7.8296,45000.0],["1997-04-14",7.7618,7.7618,7.5923,7.7279,62800.0],["1997-04-15",7.7618,7.8635,7.7279,7.8635,74400.0],["1997-04-16",7.8635,8.2702,7.8635,8.2363,102700.0],["1997-04-17",8.2024,8.2024,8.0669,8.1007,33400.0],["1997-04-18",8.2702,8.3041,8.1685,8.2702,78100.0],["1997-04-21",8.2024,8.2024,8.0669,8.1007,39100.0],["1997-04-22",8.0669,8.1008,7.9991,8.033,42100.0],["1997-04-23",7.9991,7.9991,7.8974,7.9313,30200.0],["1997-04-24",7.8974,7.9313,7.8296,7.8635,37300.0],["1997-04-25",7.8296,7.8635,7.694,7.7279,11100.0],["1997-04-28",7.7957,7.8974,7.694,7.7279,30900.0],["1997-04-29",7.7618,7.7957,7.5923,7.5923,29900.0],["1997-04-30",7.6601,7.6601,7.5584,7.5923,183400.0],["1997-05-01",7.7618,7.8635,7.7618,7.8635,152900.0],["1997-05-02",7.8635,7.9313,7.7957,7.8635,40200.0],["1997-05-05",7.8296,8.4397,7.8296,8.4058,102800.0],["1997-05-06",8.4058,8.4058,8.2024,8.2702,107100.0],["1997-05-07",8.2702,8.3041,8.1346,8.3041,78500.0],["1997-05-08",8.2363,8.4397,8.2363,8.4058,31700.0],["1997-05-09",8.5075,8.6431,8.5075,8.5414,61300.0],["1997-05-12",8.5414,9.3548,8.5075,9.3209,117300.0],["1997-05-13",9.1515,9.1515,8.7956,8.982,100500.0],["1997-05-14",9.1176,9.2532,9.0498,9.0837,101500.0],["1997-05-15",9.0837,9.2871,9.0498,9.1854,78100.0],["1997-05-16",9.2532,9.3209,9.2532,9.3209,154400.0],["1997-05-19",9.3548,9.5243,9.321,9.4904,102800.0],["1997-05-20",9.4904,9.4904,9.2871,9.3209,45400.0],["1997-05-21",9.3887,9.4226,9.2871,9.4226,55700.0],["1997-05-22",9.4226,9.4904,9.4226,9.4565,39200.0],["1997-05-23",9.4904,9.6938,9.4565,9.626,87700.0],["1997-05-27",9.626,9.6938,9.4226,9.6938,31300.0],["1997-05-28",9.6938,9.7277,9.5921,9.6599,37700.0],["1997-05-29",9.7277,9.9988,9.6938,9.931,83800.0],["1997-05-30",9.8971,9.8971,9.7277,9.8633,52200.0],["1997-06-02",9.931,9.9649,9.7616,9.7955,87900.0],["1997-06-03",9.7277,9.7955,9.7277,9.7616,50200.0],["1997-06-04",9.7616,9.8294,9.6599,9.6938,27200.0],["1997-06-05",9.6599,9.7277,9.626,9.6938,92600.0],["1997-06-06",9.6938,9.6938,9.5921,9.5921,18400.0],["1997-06-09",9.626,9.626,9.4904,9.5582,76200.0],["1997-06-10",9.4226,9.6599,9.2532,9.6599,140800.0],["1997-06-11",9.6599,9.7955,9.6599,9.7955,78500.0],["1997-06-12",9.7616,9.9649,9.6938,9.8972,136800.0],["1997-06-13",9.8972,9.8972,9.8294,9.8972,70500.0],["1997-06-16",9.8633,9.8971,9.8294,9.8633,35100.0],["1997-06-17",9.8633,9.8971,9.7955,9.8294,81900.0],["1997-06-18",9.8294,9.8294,9.5921,9.7277,29400.0],["1997-06-19",9.8294,9.931,9.8294,9.931,249200.0],["1997-06-20",9.7616,9.7955,9.6938,9.6938,106400.0],["1997-06-23",9.5582,9.5921,9.3209,9.5243,111300.0],["1997-06-24",9.5243,9.5921,9.5243,9.5921,57800.0],["1997-06-25",9.5243,9.5582,9.2871,9.3548,59200.0],["1997-06-26",9.3548,9.3548,9.0159,9.0837,145600.0],["1997-06-27",9.0837,9.1176,8.5414,8.5414,139500.0],["1997-06-30",8.6092,8.7447,8.5075,8.6092,263500.0],["1997-07-01",8.677,8.9142,8.677,8.8803,132900.0],["1997-07-02",8.8803,9.0159,8.8803,8.9312,83600.0],["1997-07-03",8.9481,9.0159,8.9481,8.9651,40700.0],["1997-07-07",8.982,9.0837,8.982,9.0328,78100.0],["1997-07-08",9.0498,9.1854,9.0498,9.1684,91500.0],["1997-07-09",9.1515,9.4226,8.9481,9.1684,342600.0],["1997-07-10",9.1554,9.3604,9.1554,9.2921,181200.0],["1997-07-11",9.3263,9.5996,9.1896,9.5654,203300.0],["1997-07-14",9.5654,9.7191,9.4287,9.4458,133600.0],["1997-07-15",9.3775,9.4971,9.3433,9.48,112100.0],["1997-07-16",9.4629,9.5141,9.3604,9.3946,35100.0],["1997-07-17",9.3775,9.4287,9.2921,9.3092,53200.0],["1997-07-18",9.1554,9.275,9.1042,9.2408,72900.0],["1997-07-21",9.2408,9.2408,9.1384,9.1384,115000.0],["1997-07-22",9.1896,9.3433,9.1554,9.2579,94300.0],["1997-07-23",9.2067,9.275,9.1554,9.275,124000.0],["1997-07-24",9.275,9.2921,9.2579,9.2921,28900.0],["1997-07-25",9.3092,9.3604,9.275,9.3604,73900.0],["1997-07-28",9.3946,9.3946,9.275,9.2921,33700.0],["1997-07-29",9.275,9.3775,9.1896,9.3433,72800.0],["1997-07-30",9.3604,9.48,9.3604,9.48,76300.0],["1997-07-31",9.4629,9.4629,9.2921,9.4117,103300.0],["1997-08-01",9.3604,9.4117,9.2921,9.4117,37600.0],["1997-08-04",9.4629,9.5654,9.4287,9.4629,13500.0],["1997-08-05",9.4629,9.5312,9.3262,9.3604,87800.0],["1997-08-06",9.3946,9.6508,9.3946,9.6508,128800.0],["1997-08-07",9.5996,9.7533,9.3946,9.702,115700.0],["1997-08-08",9.6508,9.907,9.6166,9.8216,112800.0],["1997-08-11",9.8045,10.0266,9.702,10.0095,50600.0],["1997-08-12",10.0095,10.0266,9.5654,9.5825,181800.0],["1997-08-13",9.5825,9.8728,9.5825,9.8387,25900.0],["1997-08-14",9.7874,9.8387,9.6337,9.6679,28000.0],["1997-08-15",9.8387,9.8728,9.7704,9.8045,42700.0],["1997-08-18",9.8728,9.9753,9.8728,9.8728,59900.0],["1997-08-19",9.8728,9.8728,9.702,9.8045,41300.0],["1997-08-20",9.8045,9.9412,9.7704,9.9241,33100.0],["1997-08-21",9.907,9.907,9.6679,9.685,75000.0],["1997-08-22",9.685,9.685,9.5654,9.6337,52900.0],["1997-08-25",9.6337,9.7704,9.6166,9.702,69600.0],["1997-08-26",9.7704,9.8387,9.6337,9.6337,150300.0],["1997-08-27",9.6337,9.9753,9.6337,9.907,51900.0],["1997-08-28",9.8899,9.9412,9.8387,9.8387,15100.0],["1997-08-29",9.8387,9.9753,9.8387,9.9412,25600.0],["1997-09-02",9.9753,10.0437,9.9753,10.0266,65800.0],["1997-09-03",10.0437,10.0949,9.907,9.907,38000.0],["1997-09-04",9.9412,9.9753,9.7704,9.8387,60400.0],["1997-09-05",9.8728,9.8899,9.6679,9.8045,28600.0],["1997-09-08",9.7533,9.7704,9.6337,9.6508,34500.0],["1997-09-09",9.6508,9.7874,9.5654,9.7533,75700.0],["1997-09-10",9.7704,9.8045,9.702,9.7704,53800.0],["1997-09-11",9.7362,9.7704,9.6166,9.6679,37700.0],["1997-09-12",9.6508,9.7362,9.6166,9.6679,30400.0],["1997-09-15",9.8387,9.907,9.8045,9.8728,163100.0],["1997-09-16",10.112,10.5561,10.112,10.3682,120200.0],["1997-09-17",10.317,10.334,10.1632,10.1803,92900.0],["1997-09-18",10.1803,10.3682,10.1803,10.2657,29300.0],["1997-09-19",10.2657,10.2657,10.112,10.1291,43600.0],["1997-09-22",10.1291,10.1803,9.9753,9.9753,106700.0],["1997-09-23",9.9753,10.0436,9.9582,10.0436,110100.0],["1997-09-24",10.0607,10.0778,9.9241,9.9753,82500.0],["1997-09-25",9.9753,10.0095,9.907,9.9753,19700.0],["1997-09-26",10.0095,10.0437,9.907,9.9241,26100.0],["1997-09-29",9.9241,9.9924,9.907,9.9412,96900.0],["1997-09-30",9.9241,10.0095,9.907,9.907,63800.0],["1997-10-01",9.9753,10.2828,9.9753,10.2657,153900.0],["1997-10-02",10.2315,10.334,10.2315,10.334,98700.0],["1997-10-03",10.334,10.4878,10.334,10.3853,60000.0],["1997-10-06",10.3853,10.4365,10.3853,10.4194,37400.0],["1997-10-07",10.3853,10.4365,10.3682,10.4194,71000.0],["1997-10-08",10.4236,10.5956,10.372,10.5784,120000.0],["1997-10-09",10.5612,10.5612,10.4924,10.5268,57800.0],["1997-10-10",10.5096,10.6988,10.458,10.6472,214700.0],["1997-10-13",10.6472,10.6644,10.4924,10.5784,71600.0],["1997-10-14",10.5956,10.5956,10.5096,10.5268,42000.0],["1997-10-15",10.458,10.5784,10.458,10.5784,64200.0],["1997-10-16",10.5612,10.5956,10.4236,10.4236,39100.0],["1997-10-17",10.4236,10.4236,10.2344,10.3032,15100.0],["1997-10-20",10.2688,10.3548,10.2688,10.3376,46800.0],["1997-10-21",10.372,10.4924,10.372,10.458,46000.0],["1997-10-22",10.4408,10.5956,10.4064,10.5096,16500.0],["1997-10-23",10.458,10.4752,10.3548,10.3892,47500.0],["1997-10-24",10.3892,10.4236,10.3376,10.3376,33500.0],["1997-10-27",10.3032,10.3032,10.2344,10.2344,82300.0],["1997-10-28",10.0107,10.3548,9.9075,10.3548,179600.0],["1997-10-29",10.3548,10.4752,10.3032,10.4236,60000.0],["1997-10-30",10.3548,10.4236,10.1828,10.2,75400.0],["1997-10-31",10.2688,10.6644,10.2688,10.5784,89300.0],["1997-11-03",10.6472,10.6644,10.5268,10.544,69600.0],["1997-11-04",10.5784,10.6644,10.5784,10.6472,44700.0],["1997-11-05",10.6644,10.6816,10.5612,10.6644,37000.0],["1997-11-06",10.6644,10.6988,10.6128,10.6128,63800.0],["1997-11-07",10.544,10.63,10.5096,10.5268,28600.0],["1997-11-10",10.5956,10.716,10.5956,10.6816,61600.0],["1997-11-11",10.6816,10.6988,10.6128,10.6816,29300.0],["1997-11-12",10.63,10.6988,10.5096,10.5268,45500.0],["1997-11-13",10.5096,10.6644,10.5096,10.544,37600.0],["1997-11-14",10.544,10.5784,10.3204,10.3204,56100.0],["1997-11-17",10.372,10.7332,10.372,10.6988,74100.0],["1997-11-18",10.6816,10.7332,10.63,10.716,69300.0],["1997-11-19",10.7332,10.7332,10.6816,10.7332,103500.0],["1997-11-20",10.7332,10.7676,10.6988,10.716,91100.0],["1997-11-21",10.716,10.8536,10.716,10.8192,191500.0],["1997-11-24",10.8192,10.8708,10.7676,10.8708,123300.0],["1997-11-25",10.8364,10.8708,10.7848,10.8536,114100.0],["1997-11-26",10.8708,10.9052,10.8536,10.9052,75100.0],["1997-11-28",10.9052,10.9052,10.8708,10.888,22100.0],["1997-12-01",10.9052,10.9396,10.8708,10.8708,145200.0],["1997-12-02",10.9052,10.9396,10.888,10.9396,94400.0],["1997-12-03",10.9224,11.0084,10.888,11.0084,225600.0],["1997-12-04",11.0084,11.0772,10.9912,11.06,93800.0],["1997-12-05",11.0428,11.0772,10.9224,10.9568,90600.0],["1997-12-08",10.974,11.06,10.9396,11.06,30500.0],["1997-12-09",11.06,11.146,11.0256,11.146,139700.0],["1997-12-10",11.146,11.318,11.1116,11.2836,145700.0],["1997-12-11",11.2836,11.2836,11.0428,11.1288,114100.0],["1997-12-12",11.1632,11.2836,11.1116,11.232,103200.0],["1997-12-15",11.2836,11.3524,11.232,11.318,111100.0],["1997-12-16",11.3352,11.4212,11.3352,11.404,217500.0],["1997-12-17",11.4728,11.4728,11.1288,11.1632,87900.0],["1997-12-18",11.1632,11.4212,11.1632,11.4212,69200.0],["1997-12-19",11.318,11.3868,11.2836,11.318,67700.0],["1997-12-22",11.3524,11.3696,10.9052,10.9052,83700.0],["1997-12-23",10.9396,11.0084,10.888,11.0084,95600.0],["1997-12-24",11.0084,11.2492,10.9568,11.2492,28400.0],["1997-12-26",11.2492,11.2664,10.974,10.9912,29700.0],["1997-12-29",11.0084,11.232,11.0084,11.2148,98300.0],["1997-12-30",11.232,11.404,11.1804,11.3868,46600.0],["1997-12-31",11.404,11.404,11.2836,11.318,41600.0],["1998-01-02",11.2492,11.3524,11.1976,11.3008,38000.0],["1998-01-05",11.3352,11.404,11.3352,11.404,45100.0],["1998-01-06",11.3868,11.49,11.3524,11.4556,171400.0],["1998-01-07",11.4728,11.4728,11.318,11.4556,32200.0],["1998-01-08",11.4639,11.4812,11.3946,11.412,54000.0],["1998-01-09",11.4293,11.4639,10.9617,11.0829,99000.0],["1998-01-12",11.0137,11.1349,10.9444,11.0137,250500.0],["1998-01-13",11.0137,11.2907,10.9963,11.2561,70000.0],["1998-01-14",11.2908,11.36,11.0656,11.1868,76500.0],["1998-01-15",11.2561,11.2907,10.8405,10.8578,83300.0],["1998-01-16",10.9098,10.9617,10.6673,10.6846,111600.0],["1998-01-20",10.8059,10.8232,10.5288,10.5461,85700.0],["1998-01-21",10.5288,10.8059,10.2517,10.7366,208800.0],["1998-01-22",10.702,10.7193,10.5807,10.5807,147400.0],["1998-01-23",10.5981,10.8232,10.5807,10.6673,130900.0],["1998-01-26",10.6673,10.7712,10.65,10.65,74900.0],["1998-01-27",10.6154,10.7366,10.5981,10.7366,65000.0],["1998-01-28",10.7366,10.8751,10.7366,10.8751,132200.0],["1998-01-29",10.8924,10.8924,10.7885,10.8232,77700.0],["1998-01-30",10.8751,10.8925,10.7193,10.7193,105000.0],["1998-02-02",10.7885,11.0829,10.7885,11.0829,198700.0],["1998-02-03",11.0829,11.2388,11.0483,11.1176,122200.0],["1998-02-04",11.1349,11.1522,11.0483,11.0483,84000.0],["1998-02-05",11.1176,11.36,11.0829,11.36,95900.0],["1998-02-06",11.3946,11.5678,11.3427,11.5505,108300.0],["1998-02-09",11.5678,11.6371,11.3773,11.6371,108400.0],["1998-02-10",11.6371,11.741,11.6371,11.7237,166600.0],["1998-02-11",11.7756,11.9488,11.7583,11.8276,173600.0],["1998-02-12",11.7583,12.1046,11.7064,12.1046,253400.0],["1998-02-13",12.1046,12.1046,11.8103,11.8449,327000.0],["1998-02-17",11.7929,12.3125,11.7929,12.122,363900.0],["1998-02-18",12.1047,12.1739,12.0527,12.1566,88500.0],["1998-02-19",12.1393,12.1739,12.122,12.1566,136000.0],["1998-02-20",12.1393,12.1912,12.1393,12.1912,247300.0],["1998-02-23",12.2086,12.2086,11.9142,11.9661,232400.0],["1998-02-24",11.9661,12.4683,11.9488,12.399,371200.0],["1998-02-25",12.399,12.7107,12.3644,12.6761,398900.0],["1998-02-26",12.8839,13.4381,12.8146,13.4381,115900.0],["1998-02-27",13.0917,13.2649,12.7973,13.161,95300.0],["1998-03-02",13.1783,13.1783,12.9185,12.9532,262900.0],["1998-03-03",12.9532,13.109,12.9532,13.0225,187000.0],["1998-03-04",13.0224,13.0224,12.9532,12.9532,83100.0],["1998-03-05",12.9705,12.9705,12.78,12.7973,115300.0],["1998-03-06",12.7973,13.4034,12.78,13.2649,222900.0],["1998-03-09",13.3342,13.7151,12.9878,13.0051,165300.0],["1998-03-10",13.0225,13.1783,12.8146,13.161,88900.0],["1998-03-11",13.0917,13.1264,12.9012,12.9532,50400.0],["1998-03-12",13.0225,13.4554,12.9705,13.2995,75400.0],["1998-03-13",13.3168,13.3515,13.2303,13.2303,98600.0],["1998-03-16",13.2649,13.2822,12.6068,12.6588,56300.0],["1998-03-17",12.6242,13.109,12.6068,12.8493,81900.0],["1998-03-18",12.8666,12.8839,12.6934,12.6934,34400.0],["1998-03-19",12.5722,12.5895,12.4856,12.5029,105800.0],["1998-03-20",12.4683,12.7107,12.4683,12.6934,200300.0],["1998-03-23",12.7107,12.8493,12.451,12.451,63300.0],["1998-03-24",12.451,12.6761,12.4164,12.6588,159700.0],["1998-03-25",12.7107,12.8146,12.6761,12.8146,107500.0],["1998-03-26",12.7454,12.78,12.2085,12.3644,183600.0],["1998-03-27",12.399,12.451,12.1912,12.2086,64400.0],["1998-03-30",12.2778,12.2778,12.1566,12.1912,207400.0],["1998-03-31",12.2086,12.3471,12.0527,12.2086,101300.0],["1998-04-01",12.1912,12.1912,11.6371,11.8276,125000.0],["1998-04-02",11.8795,12.1566,11.741,12.07,60400.0],["1998-04-03",12.07,12.07,11.6717,11.8449,98700.0],["1998-04-06",11.8968,11.9142,11.6025,11.6198,97900.0],["1998-04-07",11.6544,11.6717,11.3254,11.3946,95200.0],["1998-04-08",11.403,11.9784,11.403,11.961,171800.0],["1998-04-09",12.0133,12.0656,11.8215,11.9261,79600.0],["1998-04-13",11.8912,11.961,11.4728,11.6994,122200.0],["1998-04-14",11.682,11.804,11.5425,11.5425,56500.0],["1998-04-15",11.5599,11.7169,11.5251,11.5948,66500.0],["1998-04-16",11.5251,11.5774,11.4204,11.4902,75800.0],["1998-04-17",11.5076,11.5599,11.4728,11.4728,67300.0],["1998-04-20",11.4728,11.5948,11.4728,11.5774,145900.0],["1998-04-21",11.5774,11.5774,11.2635,11.403,74600.0],["1998-04-22",11.3682,11.3682,11.124,11.124,137800.0],["1998-04-23",10.9846,11.1415,10.8799,10.8799,178400.0],["1998-04-24",10.8799,11.0543,10.7753,10.8974,101400.0],["1998-04-27",10.7753,10.7928,10.2697,10.3917,97100.0],["1998-04-28",10.4266,10.5312,10.2697,10.3046,515400.0],["1998-04-29",10.3743,10.7405,10.3569,10.5312,190400.0],["1998-04-30",10.601,10.601,10.4092,10.444,128100.0],["1998-05-01",10.3917,10.5138,10.3046,10.4092,173900.0],["1998-05-04",10.444,10.7405,10.444,10.723,128500.0],["1998-05-05",10.7405,10.8799,10.7405,10.8451,150400.0],["1998-05-06",10.7753,10.7753,10.444,10.4615,54000.0],["1998-05-07",10.5312,10.7056,10.3046,10.5312,104000.0],["1998-05-08",10.4964,10.6358,10.4615,10.4615,108600.0],["1998-05-11",10.601,10.8102,10.4964,10.4964,191100.0],["1998-05-12",10.4964,10.723,10.4964,10.6707,120500.0],["1998-05-13",10.601,10.7056,10.0256,10.1302,169800.0],["1998-05-14",10.0779,10.4266,10.0779,10.2871,109200.0],["1998-05-15",10.2523,10.2871,9.9035,9.9035,67800.0],["1998-05-18",9.9384,9.9384,9.6943,9.6943,100400.0],["1998-05-19",9.6943,9.764,9.6594,9.6594,174100.0],["1998-05-20",9.6943,9.7641,9.6943,9.7641,168100.0],["1998-05-21",9.6943,9.9035,9.6943,9.9035,171000.0],["1998-05-22",9.8338,9.9035,9.8338,9.8512,72200.0],["1998-05-26",9.8861,10.043,9.8512,10.043,59800.0],["1998-05-27",10.0605,10.4615,10.043,10.2697,188600.0],["1998-05-28",10.2697,10.444,10.2348,10.322,125200.0],["1998-05-29",10.322,10.5487,10.322,10.4789,75700.0],["1998-06-01",10.5312,10.7056,10.5312,10.5487,87700.0],["1998-06-02",10.5661,10.601,10.2697,10.3046,79100.0],["1998-06-03",10.322,10.5661,10.322,10.4615,61000.0],["1998-06-04",10.4615,10.6184,10.4615,10.6184,124400.0],["1998-06-05",10.6184,10.9148,10.6184,10.8102,126200.0],["1998-06-08",10.8799,11.002,10.8102,10.8451,93100.0],["1998-06-09",10.7753,10.9671,10.6881,10.9322,98300.0],["1998-06-10",10.9322,11.0194,10.2871,10.2871,247000.0],["1998-06-11",10.322,10.3917,10.0953,10.1825,227100.0],["1998-06-12",10.1825,10.2523,10.0953,10.1651,121200.0],["1998-06-15",10.1651,10.2174,9.8164,9.8512,125800.0],["1998-06-16",9.9035,10.0082,9.8338,9.8687,225500.0],["1998-06-17",9.8512,10.2174,9.8164,10.1302,170300.0],["1998-06-18",10.1999,10.322,9.9907,10.043,117300.0],["1998-06-19",9.9733,10.0256,9.9384,9.9907,93500.0],["1998-06-22",9.9558,10.1476,9.8861,10.0605,103400.0],["1998-06-23",10.0779,10.1999,9.9558,9.9558,158200.0],["1998-06-24",10.0256,10.0953,9.9907,10.0779,51000.0],["1998-06-25",10.0953,10.2348,10.0256,10.2174,63100.0],["1998-06-26",10.1825,10.3743,10.1825,10.3569,62900.0],["1998-06-29",10.4266,10.6184,10.3569,10.3743,99700.0],["1998-06-30",10.444,10.5487,10.4266,10.4266,139700.0],["1998-07-01",10.4789,10.7405,10.4789,10.7056,63800.0],["1998-07-02",10.7056,10.7753,10.5835,10.6358,128800.0],["1998-07-06",10.7056,10.7579,10.6358,10.723,83200.0],["1998-07-07",10.7579,10.8799,10.6707,10.6707,86300.0],["1998-07-08",10.6707,10.6707,10.2871,10.3394,82900.0],["1998-07-09",10.4006,10.6641,10.4006,10.5763,107000.0],["1998-07-10",10.5587,10.9276,10.5587,10.8925,72700.0],["1998-07-13",10.9101,10.9628,10.5763,10.5938,73200.0],["1998-07-14",10.5236,10.6114,10.506,10.506,179500.0],["1998-07-15",10.4357,10.4357,10.1898,10.2952,123400.0],["1998-07-16",10.2952,10.383,10.2776,10.383,60600.0],["1998-07-17",10.4006,10.4006,10.2776,10.3127,90900.0],["1998-07-20",10.3127,10.4006,10.26,10.2952,117100.0],["1998-07-21",10.2952,10.4006,10.1898,10.1898,124000.0],["1998-07-22",10.1195,10.2249,10.1195,10.1195,98300.0],["1998-07-23",10.137,10.2249,10.0843,10.1019,67200.0],["1998-07-24",10.0843,10.1195,9.9262,9.9438,78400.0],["1998-07-27",9.9262,9.9262,9.8032,9.8384,54600.0],["1998-07-28",9.8384,9.9789,9.7857,9.9086,86700.0],["1998-07-29",9.9086,10.1546,9.9086,10.0668,84000.0],["1998-07-30",10.0843,10.2952,10.0141,10.2952,89100.0],["1998-07-31",10.2952,10.2952,9.7681,9.7857,350700.0],["1998-08-03",9.733,9.7681,9.6276,9.6451,87500.0],["1998-08-04",9.6803,9.6978,9.3465,9.3465,71300.0],["1998-08-05",9.2762,9.3289,9.1356,9.2762,127600.0],["1998-08-06",9.2762,9.3465,9.0829,9.2762,114800.0],["1998-08-07",9.2762,9.5573,9.2586,9.487,167500.0],["1998-08-10",9.4519,9.4519,9.2762,9.4343,151500.0],["1998-08-11",9.364,9.364,9.1356,9.3113,89900.0],["1998-08-12",9.2762,9.5573,9.2762,9.5046,109600.0],["1998-08-13",9.4694,9.5573,9.4167,9.4519,150000.0],["1998-08-14",9.4167,9.8032,9.4167,9.5749,95800.0],["1998-08-17",9.5573,9.8384,9.5573,9.8032,49900.0],["1998-08-18",9.8032,10.0492,9.7857,10.0316,109500.0],["1998-08-19",10.0668,10.0668,9.9614,9.9789,64700.0],["1998-08-20",9.9438,10.1019,9.9438,10.0492,46700.0],["1998-08-21",9.9965,9.9965,9.7681,9.9438,54900.0],["1998-08-24",9.9438,10.2249,9.9438,10.137,93100.0],["1998-08-25",10.1722,10.2073,9.7154,9.7505,133500.0],["1998-08-26",9.6978,9.7154,9.4519,9.5924,91600.0],["1998-08-27",9.5221,9.5221,9.241,9.3465,119000.0],["1998-08-28",9.2762,9.3113,9.0302,9.0829,218100.0],["1998-08-31",9.1532,9.3289,8.8545,8.8545,110100.0],["1998-09-01",8.9248,9.1005,8.8721,9.0302,188100.0],["1998-09-02",9.0478,10.0492,8.9951,9.5749,175200.0],["1998-09-03",9.5573,9.733,9.5221,9.5924,87100.0],["1998-09-04",9.5748,9.733,9.5573,9.61,101600.0],["1998-09-08",9.6627,9.8735,9.6451,9.8735,85000.0],["1998-09-09",9.8032,9.9438,9.733,9.7681,149000.0],["1998-09-10",9.733,9.8735,9.5924,9.6276,77500.0],["1998-09-11",9.6276,9.9789,9.6276,9.9086,84700.0],["1998-09-14",9.8735,10.2425,9.8384,9.9262,72400.0],["1998-09-15",9.9087,10.2776,9.6978,10.2776,59700.0],["1998-09-16",10.2776,10.4708,10.1897,10.2249,55700.0],["1998-09-17",10.1897,10.2776,10.1546,10.26,37800.0],["1998-09-18",10.4708,10.5411,9.7681,10.4884,159900.0],["1998-09-21",10.4181,10.8749,10.2425,10.8046,89100.0],["1998-09-22",10.8046,10.8222,10.4708,10.5763,89500.0],["1998-09-23",10.6114,10.6817,9.9789,10.5587,136600.0],["1998-09-24",10.5411,10.5587,10.3303,10.383,42500.0],["1998-09-25",10.3127,10.5587,10.2952,10.3479,122500.0],["1998-09-28",10.3303,10.5236,10.3303,10.4181,88400.0],["1998-09-29",10.4006,10.4708,10.4006,10.4357,60200.0],["1998-09-30",10.4533,10.506,10.0492,10.0492,80700.0],["1998-10-01",9.9789,10.3654,9.9789,10.3654,94900.0],["1998-10-02",10.3303,10.3654,10.2776,10.2952,112600.0],["1998-10-05",10.2425,10.3127,10.0843,10.2073,112400.0],["1998-10-06",10.26,10.2776,10.0843,10.26,72400.0],["1998-10-07",10.2154,10.5164,10.18,10.5164,129800.0],["1998-10-08",10.4456,10.4456,9.9675,10.3039,142800.0],["1998-10-09",10.3039,10.3747,10.2331,10.3216,202800.0],["1998-10-12",10.3393,10.5164,10.3393,10.4279,161300.0],["1998-10-13",10.4279,10.5164,10.1446,10.1534,71200.0],["1998-10-14",10.1269,10.481,10.0915,10.4633,75900.0],["1998-10-15",10.4279,10.481,10.2685,10.3393,147000.0],["1998-10-16",10.2685,10.357,10.18,10.1977,101200.0],["1998-10-19",10.2154,10.2685,10.1977,10.1977,134900.0],["1998-10-20",10.1977,11.0298,10.0561,10.4456,224100.0],["1998-10-21",10.4102,10.6226,10.0738,10.5695,101000.0],["1998-10-22",10.6226,10.658,10.2331,10.4633,107600.0],["1998-10-23",10.481,10.5341,10.3039,10.4633,81200.0],["1998-10-26",10.4279,10.5518,10.3039,10.4987,58900.0],["1998-10-27",10.481,10.7997,10.4456,10.5164,111200.0],["1998-10-28",10.2331,10.2331,10.0561,10.1623,290900.0],["1998-10-29",10.1623,10.4633,10.1623,10.4456,96800.0],["1998-10-30",10.4456,10.6226,10.4102,10.5695,114300.0],["1998-11-02",10.5518,10.5872,10.3039,10.3393,89200.0],["1998-11-03",10.2685,10.3393,10.2508,10.3216,106800.0],["1998-11-04",10.3747,10.8882,10.3747,10.4633,168600.0],["1998-11-05",10.4987,10.8705,10.4987,10.7819,121700.0],["1998-11-06",10.7819,10.9059,10.481,10.6049,98200.0],["1998-11-09",10.5341,10.5341,10.2154,10.3925,145000.0],["1998-11-10",10.3747,10.5695,10.3747,10.5695,72900.0],["1998-11-11",10.5518,10.9059,10.4633,10.7288,132300.0],["1998-11-12",10.6934,10.6934,9.8082,10.1092,487800.0],["1998-11-13",10.0915,10.1446,9.9675,10.0384,133300.0],["1998-11-16",10.0384,10.3393,9.9675,9.9675,96100.0],["1998-11-17",9.8967,10.1269,9.8967,10.0738,138400.0],["1998-11-18",10.1092,10.3216,9.9498,10.0561,87000.0],["1998-11-19",10.0738,10.1623,9.8082,9.8967,148500.0],["1998-11-20",9.8613,10.1269,9.8613,10.1269,105800.0],["1998-11-23",10.1092,10.1446,9.9144,9.9321,207200.0],["1998-11-24",9.9321,10.2685,9.9321,10.0561,221200.0],["1998-11-25",9.9853,10.0915,9.9321,9.9498,84400.0],["1998-11-27",9.8967,9.9675,9.8967,9.9321,56100.0],["1998-11-30",10.003,10.003,9.879,9.9675,126200.0],["1998-12-01",9.8967,9.8967,9.7728,9.8436,63800.0],["1998-12-02",9.8436,9.9498,9.7728,9.8967,62500.0],["1998-12-03",9.8082,9.8967,9.6666,9.8613,59200.0],["1998-12-04",9.8967,9.8967,9.702,9.7197,90000.0],["1998-12-07",9.7374,9.879,9.6666,9.7728,80900.0],["1998-12-08",9.6312,9.6312,9.5426,9.5604,78400.0],["1998-12-09",9.5958,9.5958,9.401,9.4364,162200.0],["1998-12-10",9.4541,9.4541,9.3125,9.3302,163400.0],["1998-12-11",9.2948,9.3833,9.2771,9.3656,202000.0],["1998-12-14",9.3302,9.5603,9.3125,9.401,83400.0],["1998-12-15",9.4364,9.4364,9.2417,9.4187,137700.0],["1998-12-16",9.4187,9.4276,9.339,9.3479,216500.0],["1998-12-17",9.401,9.4364,9.3479,9.4364,70300.0],["1998-12-18",9.4364,9.6312,9.3479,9.3479,189800.0],["1998-12-21",9.3656,9.5781,9.3567,9.4364,128400.0],["1998-12-22",9.4541,9.6312,9.2594,9.5958,92900.0],["1998-12-23",9.5249,9.7551,9.4895,9.7551,97400.0],["1998-12-24",9.7905,9.9498,9.7462,9.8613,29400.0],["1998-12-28",9.8436,9.8436,9.5781,9.6312,88200.0],["1998-12-29",9.5958,9.9321,9.5603,9.879,66900.0],["1998-12-30",9.879,9.9321,9.6312,9.6666,65300.0],["1998-12-31",9.702,9.9498,9.702,9.9498,82900.0],["1999-01-04",9.9498,10.1269,9.7551,9.8259,119400.0],["1999-01-05",9.8259,9.9852,9.6666,9.7374,90700.0],["1999-01-06",9.7551,9.8259,9.5958,9.6666,39000.0],["1999-01-07",9.5916,9.7523,9.4665,9.4665,245100.0],["1999-01-08",9.538,9.5737,9.3594,9.4665,233700.0],["1999-01-11",9.5022,9.5916,9.4487,9.4487,209000.0],["1999-01-12",9.4308,9.6094,9.4308,9.5916,88500.0],["1999-01-13",9.4308,9.5558,9.1986,9.1986,99700.0],["1999-01-14",9.1986,9.2879,9.1272,9.2165,63600.0],["1999-01-15",9.2343,9.3058,9.2343,9.2522,48400.0],["1999-01-19",9.2522,9.2701,8.9485,8.9485,74700.0],["1999-01-20",9.0021,9.0021,8.627,8.7878,145600.0],["1999-01-21",8.7342,8.9664,8.7163,8.895,64200.0],["1999-01-22",8.8592,9.1272,8.8235,9.0914,62200.0],["1999-01-25",9.0736,9.0914,8.9307,9.0557,123500.0],["1999-01-26",9.1093,9.1093,8.8414,8.8414,41300.0],["1999-01-27",8.8592,8.8592,8.5735,8.6985,57300.0],["1999-01-28",8.6985,8.7699,8.5913,8.7163,80500.0],["1999-01-29",8.7521,8.7521,8.5735,8.6628,58800.0],["1999-02-01",8.6985,8.6985,8.5913,8.6628,42300.0],["1999-02-02",8.6985,8.6985,8.5645,8.5913,67700.0],["1999-02-03",8.5735,8.6449,8.4842,8.4842,123500.0],["1999-02-04",8.4841,8.7699,8.2698,8.6985,124000.0],["1999-02-05",8.6985,8.6985,8.5377,8.6806,212800.0],["1999-02-08",8.6449,8.9307,8.6449,8.8235,184300.0],["1999-02-09",8.8592,9.0021,8.8057,8.8235,83200.0],["1999-02-10",8.7878,8.7878,8.377,8.3948,112100.0],["1999-02-11",8.3591,8.6806,8.3234,8.6806,95600.0],["1999-02-12",8.6092,8.6092,8.0376,8.0376,121200.0],["1999-02-16",8.1091,8.252,7.9304,7.9304,70000.0],["1999-02-17",7.9304,8.0376,7.9126,7.9483,57400.0],["1999-02-18",7.9662,8.0198,7.7876,7.9483,58100.0],["1999-02-19",8.0198,8.0912,7.9304,7.9483,94100.0],["1999-02-22",7.984,8.0376,7.8769,8.0019,83000.0],["1999-02-23",8.0019,8.0198,7.9483,8.0019,99400.0],["1999-02-24",7.9662,7.9662,7.8054,7.8054,90300.0],["1999-02-25",7.8054,7.8769,7.7161,7.7161,96000.0],["1999-02-26",7.734,7.8233,7.7161,7.7697,58900.0],["1999-03-01",7.7161,7.984,7.6983,7.9304,91700.0],["1999-03-02",8.0019,8.2162,7.8233,7.8411,104000.0],["1999-03-03",7.8233,7.984,7.8233,7.9662,66700.0],["1999-03-04",7.9662,8.1269,7.9662,8.0555,86700.0],["1999-03-05",8.0733,8.252,8.0733,8.1984,77700.0],["1999-03-08",8.1805,8.1805,7.9483,7.9483,96200.0],["1999-03-09",7.9483,8.252,7.9483,8.1091,78300.0],["1999-03-10",8.1627,8.1805,8.0555,8.1269,70700.0],["1999-03-11",8.1269,8.1269,7.7876,7.859,78300.0],["1999-03-12",7.8947,7.9126,7.8411,7.859,50000.0],["1999-03-15",7.859,7.9126,7.8411,7.8411,29900.0],["1999-03-16",7.7876,7.9483,7.7876,7.9304,43400.0],["1999-03-17",7.9662,8.0019,7.9483,8.0019,37700.0],["1999-03-18",7.984,8.1448,7.984,8.1269,128400.0],["1999-03-19",8.1448,8.2341,8.0555,8.1269,159900.0],["1999-03-22",8.1091,8.2341,8.0912,8.0912,117800.0],["1999-03-23",8.0198,8.0198,7.859,7.859,124300.0],["1999-03-24",7.8947,8.1448,7.8947,8.0555,71400.0],["1999-03-25",8.0555,8.1626,8.0376,8.1626,29700.0],["1999-03-26",8.1448,8.1448,7.984,7.984,76000.0],["1999-03-29",8.0019,8.1091,7.9662,8.0019,101100.0],["1999-03-30",7.9662,8.0555,7.859,7.9126,73800.0],["1999-03-31",7.8947,7.9126,7.3053,7.3053,92800.0],["1999-04-01",7.3053,7.4839,7.3053,7.3053,99900.0],["1999-04-05",7.341,7.341,7.2517,7.2696,106500.0],["1999-04-06",7.2696,7.2696,7.1088,7.1267,126700.0],["1999-04-07",7.1088,7.1088,6.8945,7.0195,79000.0],["1999-04-08",7.0521,7.0882,6.9074,6.9797,82600.0],["1999-04-09",6.9797,7.1244,6.9797,6.9978,151700.0],["1999-04-12",6.9978,6.9978,6.7447,6.9074,185000.0],["1999-04-13",6.9255,7.0882,6.8532,6.9436,89000.0],["1999-04-14",6.9797,7.3414,6.9797,7.0159,82000.0],["1999-04-15",7.0882,7.1967,6.9978,7.1244,176600.0],["1999-04-16",7.1244,7.3414,7.1063,7.2691,53800.0],["1999-04-19",7.3414,7.7392,7.3414,7.4499,118500.0],["1999-04-20",7.4499,7.5584,7.4499,7.468,59500.0],["1999-04-21",7.5222,7.6669,7.468,7.5222,58400.0],["1999-04-22",7.6669,7.6669,7.5222,7.5584,126800.0],["1999-04-23",7.5222,7.6307,7.5041,7.5403,112900.0],["1999-04-26",7.5041,7.6307,7.5041,7.5584,65500.0],["1999-04-27",7.5222,7.6126,7.486,7.5041,129600.0],["1999-04-28",7.468,7.5041,7.4499,7.4499,120800.0],["1999-04-29",7.4318,7.4499,7.3414,7.4318,216600.0],["1999-04-30",7.4318,7.5945,7.2329,7.3595,149400.0],["1999-05-03",7.4137,7.4137,7.3595,7.3775,221100.0],["1999-05-04",7.4137,7.4318,7.3775,7.3956,95000.0],["1999-05-05",7.4137,7.4499,7.3775,7.3956,66200.0],["1999-05-06",7.3775,7.3775,7.0882,7.1786,311200.0],["1999-05-07",7.251,7.3956,7.2148,7.2148,142800.0],["1999-05-10",7.2871,7.6488,7.2148,7.6126,80700.0],["1999-05-11",7.6126,7.8477,7.2148,7.3775,343700.0],["1999-05-12",7.4318,7.4318,7.2691,7.3414,236400.0],["1999-05-13",7.3775,7.5945,7.3775,7.5945,126300.0],["1999-05-14",7.6669,7.6669,7.4318,7.5222,77500.0],["1999-05-17",7.5584,7.5945,7.5222,7.5584,49200.0],["1999-05-18",7.5945,7.5945,7.4499,7.5403,247500.0],["1999-05-19",7.5403,7.7211,7.5403,7.6669,106000.0],["1999-05-20",7.6307,7.7211,7.5945,7.6126,247400.0],["1999-05-21",7.6669,7.7754,7.5945,7.6669,336200.0],["1999-05-24",7.6669,7.7392,7.6669,7.6849,147100.0],["1999-05-25",7.6307,7.8115,7.6307,7.7392,143600.0],["1999-05-26",7.7934,7.8658,7.7392,7.8658,72600.0],["1999-05-27",7.7934,7.7934,7.703,7.703,91700.0],["1999-05-28",7.6307,7.8838,7.5584,7.5584,36400.0],["1999-06-01",7.6126,7.8115,7.6126,7.7754,55900.0],["1999-06-02",7.7934,7.7934,7.6849,7.7573,109800.0],["1999-06-03",7.7754,7.8838,7.7573,7.8838,116200.0],["1999-06-04",7.8838,7.92,7.8477,7.9019,84000.0],["1999-06-07",7.9019,7.9019,7.8296,7.8658,181100.0],["1999-06-08",7.8658,7.9562,7.8296,7.9019,40700.0],["1999-06-09",7.9381,8.0828,7.9381,8.0466,36300.0],["1999-06-10",8.0285,8.0827,8.0104,8.0647,37100.0],["1999-06-11",8.0828,8.0828,8.0285,8.0466,62200.0],["1999-06-14",8.0285,8.1008,8.0104,8.0647,110300.0],["1999-06-15",8.0828,8.3901,8.0647,8.2636,76400.0],["1999-06-16",8.2455,8.354,8.2274,8.2636,72900.0],["1999-06-17",8.1912,8.2817,8.1912,8.2274,55200.0],["1999-06-18",8.2455,8.3178,8.2274,8.2274,77000.0],["1999-06-21",8.2093,8.3178,8.2093,8.3178,52400.0],["1999-06-22",8.2817,8.3359,8.2636,8.3359,87000.0],["1999-06-23",8.2997,8.3901,8.2997,8.3359,113300.0],["1999-06-24",8.3178,8.3178,8.1551,8.2093,56700.0],["1999-06-25",8.1912,8.2455,8.1912,8.2274,160900.0],["1999-06-28",8.2997,8.2997,8.2093,8.2636,132900.0],["1999-06-29",8.2817,8.2817,8.2274,8.2455,105400.0],["1999-06-30",8.2997,8.3178,8.1912,8.2274,137600.0],["1999-07-01",8.2636,8.5167,8.2636,8.4082,205300.0],["1999-07-02",8.4082,8.6433,8.4082,8.5891,85400.0],["1999-07-06",8.5891,8.6614,8.5529,8.6433,58600.0],["1999-07-07",8.6071,8.6795,8.571,8.6071,118800.0],["1999-07-08",8.4756,8.6948,8.293,8.4574,214200.0],["1999-07-09",8.4208,8.5304,8.366,8.5304,70900.0],["1999-07-12",8.4756,8.7679,8.4756,8.6948,102900.0],["1999-07-13",8.6583,8.9505,8.6217,8.8044,44800.0],["1999-07-14",8.7861,8.9323,8.7313,8.7861,129900.0],["1999-07-15",8.8957,8.9871,8.8775,8.9871,79100.0],["1999-07-16",8.9323,9.0236,8.9323,8.9871,48200.0],["1999-07-19",9.1332,9.2428,8.9323,8.9505,66900.0],["1999-07-20",9.0236,9.0236,8.7861,8.8044,65200.0],["1999-07-21",8.8775,8.9505,8.7679,8.914,77300.0],["1999-07-22",8.914,9.0601,8.7679,9.0601,57100.0],["1999-07-23",9.0601,9.0601,8.8957,8.9505,43900.0],["1999-07-26",8.9871,8.9871,8.7861,8.8044,34700.0],["1999-07-27",8.8044,8.9505,8.7313,8.8775,97500.0],["1999-07-28",8.8775,8.8775,8.7861,8.8227,27000.0],["1999-07-29",8.7861,8.8044,8.6217,8.7131,50000.0],["1999-07-30",8.6765,8.7861,8.6765,8.7861,42800.0],["1999-08-02",8.7496,8.7679,8.6035,8.6035,73500.0],["1999-08-03",8.5852,8.8227,8.567,8.7679,114900.0],["1999-08-04",8.8409,8.8409,8.6217,8.7131,65400.0],["1999-08-05",8.6948,8.7313,8.6035,8.7313,57100.0],["1999-08-06",8.7313,8.7679,8.6948,8.7496,84700.0],["1999-08-09",8.7679,8.8409,8.5487,8.5487,88200.0],["1999-08-10",8.5487,8.5487,8.293,8.366,206200.0],["1999-08-11",8.3843,8.3843,8.2199,8.2382,166600.0],["1999-08-12",8.2382,8.2382,8.1286,8.1286,92100.0],["1999-08-13",8.1834,8.1834,8.0007,8.0007,58600.0],["1999-08-16",7.9459,8.019,7.9094,8.0007,119400.0],["1999-08-17",8.0007,8.092,7.9642,8.0372,115600.0],["1999-08-18",8.0372,8.0372,7.9276,7.9459,57500.0],["1999-08-19",7.9094,7.9642,7.8546,7.8911,56700.0],["1999-08-20",7.9276,7.9824,7.9276,7.9824,38600.0],["1999-08-23",8.0007,8.4208,8.0007,8.1286,98500.0],["1999-08-24",8.092,8.1103,7.9824,8.0007,58500.0],["1999-08-25",7.9642,8.092,7.9459,8.0007,224600.0],["1999-08-26",8.0007,8.1103,8.0007,8.1103,83300.0],["1999-08-27",8.1834,8.2016,8.1286,8.1468,89600.0],["1999-08-30",8.1834,8.2199,8.1651,8.1834,67800.0],["1999-08-31",8.2564,8.3478,8.1834,8.293,88600.0],["1999-09-01",8.293,8.4026,8.2564,8.3478,63100.0],["1999-09-02",8.3112,8.3478,8.2382,8.2747,46400.0],["1999-09-03",8.2016,8.5304,8.2016,8.5304,93600.0],["1999-09-07",8.4939,8.5304,8.3843,8.4026,62800.0],["1999-09-08",8.3295,8.4756,8.3295,8.4574,61800.0],["1999-09-09",8.4939,8.64,8.4574,8.6035,44900.0],["1999-09-10",8.5852,8.6948,8.5852,8.6765,60300.0],["1999-09-13",8.6217,8.6948,8.6217,8.6948,50400.0],["1999-09-14",8.64,8.6583,8.2564,8.366,77400.0],["1999-09-15",8.366,8.4025,8.2382,8.2564,91000.0],["1999-09-16",8.1834,8.1834,8.0372,8.1103,85500.0],["1999-09-17",8.1103,8.1834,8.0738,8.1834,60900.0],["1999-09-20",8.2016,8.2564,8.1286,8.1468,50200.0],["1999-09-21",8.1103,8.1468,8.0007,8.0007,38300.0],["1999-09-22",7.9276,7.9276,7.7998,7.7998,55800.0],["1999-09-23",7.7632,7.9094,7.5988,7.5988,61700.0],["1999-09-24",7.5988,8.0555,7.5988,7.6719,77400.0],["1999-09-27",7.6719,7.745,7.4344,7.4344,104000.0],["1999-09-28",7.4344,7.4892,7.3066,7.3431,86900.0],["1999-09-29",7.3066,7.6536,7.3066,7.6354,51400.0],["1999-09-30",7.6354,7.7084,7.5623,7.6354,54600.0],["1999-10-01",7.6354,7.6536,7.471,7.544,71400.0],["1999-10-04",7.5623,7.8363,7.5623,7.6902,58000.0],["1999-10-05",7.6536,7.7267,7.544,7.5623,54300.0],["1999-10-06",7.614,7.8173,7.614,7.651,41800.0],["1999-10-07",7.7064,7.7064,7.6695,7.688,27600.0],["1999-10-08",7.7249,7.7619,7.5401,7.5401,26200.0],["1999-10-11",7.5956,7.651,7.5216,7.5401,28400.0],["1999-10-12",7.5216,7.6325,7.5216,7.5771,35300.0],["1999-10-13",7.5956,7.7064,7.3923,7.3923,52200.0],["1999-10-14",7.3184,7.42,7.2814,7.2814,22600.0],["1999-10-15",7.3184,7.3553,7.1705,7.189,45400.0],["1999-10-18",7.2444,7.2444,7.0966,7.0966,64300.0],["1999-10-19",7.1335,7.1705,7.0227,7.0781,19500.0],["1999-10-20",7.0596,7.0596,6.8194,6.8563,91300.0],["1999-10-21",6.8563,6.8563,5.7475,6.1356,212300.0],["1999-10-22",6.191,6.6161,6.1356,6.2095,150200.0],["1999-10-25",6.2095,6.4867,6.191,6.3019,84500.0],["1999-10-26",6.3574,6.4867,6.3019,6.3389,66900.0],["1999-10-27",6.4128,6.4867,6.3758,6.4498,84000.0],["1999-10-28",6.4867,6.7454,6.4867,6.727,174800.0],["1999-10-29",6.8009,7.2629,6.8009,6.9487,107200.0],["1999-11-01",7.0042,7.4108,6.9672,7.152,131400.0],["1999-11-02",7.152,7.4662,7.152,7.2075,77800.0],["1999-11-03",7.2444,7.6695,7.2075,7.651,152400.0],["1999-11-04",7.651,7.9652,7.5771,7.7249,136600.0],["1999-11-05",7.7249,7.8543,7.651,7.7249,100000.0],["1999-11-08",7.7988,7.9837,7.7988,7.8358,93400.0],["1999-11-09",7.8358,7.8358,7.4662,7.4662,50500.0],["1999-11-10",7.4292,7.5586,7.3738,7.5401,34100.0],["1999-11-11",7.5586,7.6325,7.2814,7.4662,52500.0],["1999-11-12",7.4662,7.7804,7.4662,7.7619,68600.0],["1999-11-15",7.8358,7.8543,7.7804,7.8358,55300.0],["1999-11-16",7.7619,7.8728,7.7619,7.8173,77700.0],["1999-11-17",7.7434,7.7619,7.6325,7.6695,71800.0],["1999-11-18",7.688,7.8543,7.651,7.7064,57300.0],["1999-11-19",7.651,7.7249,7.614,7.6325,86600.0],["1999-11-22",7.5586,7.7249,7.5586,7.6695,75200.0],["1999-11-23",7.7064,7.8358,7.6695,7.688,65500.0],["1999-11-24",7.651,7.6695,7.4292,7.6695,93800.0],["1999-11-26",7.6325,7.7434,7.6325,7.7434,34800.0],["1999-11-29",7.7434,7.7434,7.614,7.6325,95100.0],["1999-11-30",7.614,7.688,7.5956,7.5956,95500.0],["1999-12-01",7.5771,7.5956,7.3368,7.3738,159100.0],["1999-12-02",7.3738,7.4662,7.189,7.2999,133400.0],["1999-12-03",7.2629,7.2629,7.189,7.226,113200.0],["1999-12-06",7.189,7.2075,7.0042,7.0596,97900.0],["1999-12-07",7.0966,7.1705,6.9672,7.0411,99400.0],["1999-12-08",7.0411,7.0411,6.7639,6.8009,150900.0],["1999-12-09",6.8379,6.8379,6.653,6.727,52400.0],["1999-12-10",6.6531,6.7085,6.4867,6.6161,199600.0],["1999-12-13",6.5606,6.6161,6.5606,6.5791,117900.0],["1999-12-14",6.5791,6.69,6.5791,6.5976,143900.0],["1999-12-15",6.5791,6.5976,6.4498,6.5052,88000.0],["1999-12-16",6.4498,6.5052,6.4498,6.4682,86500.0],["1999-12-17",6.4682,6.4867,6.2834,6.2834,164800.0],["1999-12-20",6.3574,6.9487,6.3574,6.7085,162700.0],["1999-12-21",6.6715,6.9672,6.6715,6.69,143900.0],["1999-12-22",6.6346,6.8379,6.6346,6.7639,163200.0],["1999-12-23",6.727,6.7824,6.69,6.69,67300.0],["1999-12-27",6.6715,6.727,6.6161,6.6346,89000.0],["1999-12-28",6.6346,6.7639,6.6346,6.6346,102500.0],["1999-12-29",6.6346,6.8379,6.6346,6.8194,78700.0],["1999-12-30",6.8194,6.9672,6.7824,6.7824,79100.0],["1999-12-31",6.7455,6.8009,6.7085,6.7455,72300.0],["2000-01-03",6.7085,6.7824,6.5237,6.5606,107300.0],["2000-01-04",6.4867,6.7824,6.4867,6.6715,94900.0],["2000-01-05",6.6346,7.0781,6.6346,6.7639,109800.0],["2000-01-06",6.7632,6.7632,6.632,6.6508,93800.0],["2000-01-07",6.6508,6.9131,6.5946,6.8943,88400.0],["2000-01-10",6.9318,7.1753,6.9318,7.1753,100600.0],["2000-01-11",7.1379,7.1753,7.1379,7.1566,47100.0],["2000-01-12",7.1191,7.1941,7.0067,7.0067,63200.0],["2000-01-13",7.0067,7.1941,7.0067,7.1566,70200.0],["2000-01-14",7.1753,7.1753,7.0629,7.1566,75000.0],["2000-01-18",7.1379,7.1379,6.9131,6.9131,77700.0],["2000-01-19",6.9131,6.988,6.8381,6.8569,22100.0],["2000-01-20",6.8943,6.8943,6.5758,6.6133,39600.0],["2000-01-21",6.6133,6.7444,6.5571,6.632,84700.0],["2000-01-24",6.5946,6.8569,6.4634,6.4634,85900.0],["2000-01-25",6.5758,6.6882,6.3136,6.3323,79000.0],["2000-01-26",6.3323,6.4447,6.2948,6.351,22900.0],["2000-01-27",6.3323,6.5571,6.2386,6.3136,97500.0],["2000-01-28",6.3136,6.4447,6.2011,6.2011,54700.0],["2000-01-31",6.2011,6.2948,6.0887,6.1262,117100.0],["2000-02-01",6.0887,6.1449,5.8452,6.0513,67100.0],["2000-02-02",6.07,6.07,5.9576,6.0138,94400.0],["2000-02-03",5.9763,6.1075,5.9763,6.0513,109300.0],["2000-02-04",5.9201,6.1449,5.9201,6.07,120900.0],["2000-02-07",6.07,6.1075,5.9014,5.9201,108600.0],["2000-02-08",5.9201,5.9201,5.714,5.8077,129200.0],["2000-02-09",5.9201,6.2386,5.8265,5.8827,138700.0],["2000-02-10",5.8639,5.9951,5.7702,5.8265,75000.0],["2000-02-11",5.8265,5.8639,5.6578,5.6766,110700.0],["2000-02-14",5.6766,5.6766,5.5454,5.6016,115500.0],["2000-02-15",5.5267,5.6391,5.508,5.6016,116100.0],["2000-02-16",5.5267,5.5454,5.4518,5.4518,155900.0],["2000-02-17",5.4518,5.508,5.4143,5.433,146200.0],["2000-02-18",5.3956,5.4892,5.3768,5.3768,135000.0],["2000-02-22",5.2831,5.433,5.2644,5.3768,125100.0],["2000-02-23",5.3394,5.3956,5.2457,5.2644,181400.0],["2000-02-24",5.3019,5.3019,5.1707,5.1707,128300.0],["2000-02-25",5.2082,5.2457,5.0583,5.0771,103900.0],["2000-02-28",5.0396,5.1707,4.871,4.9459,151700.0],["2000-02-29",4.9085,5.0021,4.871,4.9085,153300.0],["2000-03-01",4.9085,5.0771,4.7773,4.8523,401300.0],["2000-03-02",4.871,4.871,4.7398,4.7398,203100.0],["2000-03-03",4.7586,4.7773,4.59,4.6462,177400.0],["2000-03-06",4.6836,4.7773,4.59,4.6087,108500.0],["2000-03-07",4.6462,4.6462,4.4588,4.4776,190900.0],["2000-03-08",4.4776,4.5712,4.4401,4.4776,156800.0],["2000-03-09",4.4776,4.4776,4.3839,4.4401,169500.0],["2000-03-10",4.3839,4.4214,4.309,4.309,151600.0],["2000-03-13",4.309,4.309,4.1778,4.2715,248300.0],["2000-03-14",4.2715,4.2715,4.1778,4.1965,193800.0],["2000-03-15",4.1965,4.3464,4.1965,4.2715,148500.0],["2000-03-16",4.309,4.3839,4.2902,4.3464,223900.0],["2000-03-17",4.2528,4.3652,4.2528,4.2902,110000.0],["2000-03-20",4.2902,4.4776,4.2902,4.4214,177000.0],["2000-03-21",4.3277,4.6836,4.309,4.4214,260200.0],["2000-03-22",4.309,4.4026,4.2902,4.3277,147700.0],["2000-03-23",4.2902,4.3277,4.2153,4.2153,369200.0],["2000-03-24",4.2527,4.2527,4.1778,4.2153,217800.0],["2000-03-27",4.234,4.2902,4.2153,4.2902,182900.0],["2000-03-28",4.3464,4.3464,4.0467,4.0654,232300.0],["2000-03-29",4.2715,4.59,4.2153,4.234,270900.0],["2000-03-30",4.309,4.6087,4.2902,4.4963,325600.0],["2000-03-31",4.5525,4.9647,4.515,4.515,407500.0],["2000-04-03",4.5338,4.8897,4.5338,4.7961,145400.0],["2000-04-04",4.871,5.1333,4.8335,4.9272,145100.0],["2000-04-05",4.9085,5.0958,4.9085,5.0021,109500.0],["2000-04-06",5.0586,5.2686,5.0586,5.2495,115400.0],["2000-04-07",5.2877,5.3259,5.1732,5.2304,108100.0],["2000-04-10",5.1923,5.2114,5.0395,5.0395,118600.0],["2000-04-11",5.0395,5.1732,4.9823,5.1732,95400.0],["2000-04-12",5.1732,6.0704,5.1732,5.8795,241300.0],["2000-04-13",5.8031,5.8031,5.6122,5.6504,87800.0],["2000-04-14",5.6122,5.8031,5.555,5.7458,100100.0],["2000-04-17",5.7077,5.8031,5.6313,5.7458,109300.0],["2000-04-18",5.784,5.8031,5.5359,5.6504,66900.0],["2000-04-19",5.6886,5.784,5.5168,5.6504,62900.0],["2000-04-20",5.6695,5.784,5.6695,5.7649,45000.0],["2000-04-24",5.6886,5.6886,5.5168,5.5931,31900.0],["2000-04-25",5.6695,5.6695,5.4595,5.6313,45900.0],["2000-04-26",5.6695,5.7458,5.6504,5.6886,51100.0],["2000-04-27",5.7268,5.784,5.6886,5.784,28800.0],["2000-04-28",5.7077,5.784,5.6504,5.7649,46900.0],["2000-05-01",5.784,5.9749,5.7268,5.8986,38800.0],["2000-05-02",5.8413,6.0131,5.8031,5.994,73500.0],["2000-05-03",5.9558,6.0895,5.8413,5.8604,48100.0],["2000-05-04",5.8031,5.9558,5.784,5.9367,46800.0],["2000-05-05",5.9367,5.9749,5.9177,5.9749,46200.0],["2000-05-08",6.0131,6.1849,5.994,6.0513,114000.0],["2000-05-09",6.0895,6.1276,6.0322,6.0895,111900.0],["2000-05-10",6.0895,6.1085,6.0513,6.0704,86300.0],["2000-05-11",6.1085,6.204,6.0895,6.1658,71200.0],["2000-05-12",6.0895,6.2422,6.0704,6.2231,131000.0],["2000-05-15",6.2803,6.624,6.2422,6.6049,71000.0],["2000-05-16",6.6812,6.7194,6.4712,6.7194,59700.0],["2000-05-17",6.6621,6.7194,6.5285,6.6812,99300.0],["2000-05-18",6.7194,6.7194,6.5858,6.5858,63700.0],["2000-05-19",6.5476,6.5858,6.4521,6.5667,15000.0],["2000-05-22",6.6049,6.9485,6.5858,6.9485,64300.0],["2000-05-23",6.9485,7.0821,6.853,6.8912,116300.0],["2000-05-24",6.7958,7.0821,6.7958,6.9866,101700.0],["2000-05-25",7.0248,7.1775,6.9294,7.0057,78700.0],["2000-05-26",7.0057,7.1012,6.9485,7.0821,53100.0],["2000-05-30",7.0821,7.1584,7.0248,7.1394,70700.0],["2000-05-31",7.0248,7.1584,6.9866,7.0821,120300.0],["2000-06-01",7.0057,7.1394,7.0057,7.0248,85200.0],["2000-06-02",7.1012,7.1394,7.063,7.063,58300.0],["2000-06-05",7.0248,7.0248,6.8148,6.8148,90400.0],["2000-06-06",6.853,6.9866,6.853,6.9676,44500.0],["2000-06-07",6.9294,7.063,6.9294,6.9676,73300.0],["2000-06-08",7.0057,7.1966,7.0057,7.1584,41100.0],["2000-06-09",7.0821,7.3303,7.0821,7.2921,35100.0],["2000-06-12",7.3302,7.4639,7.3112,7.3875,49700.0],["2000-06-13",7.3875,7.483,7.1775,7.273,77500.0],["2000-06-14",7.273,7.3303,7.1966,7.1966,43400.0],["2000-06-15",7.1394,7.4448,7.1012,7.2539,78900.0],["2000-06-16",7.2348,7.5021,7.2348,7.3493,156800.0],["2000-06-19",7.3112,7.712,7.3112,7.5784,87900.0],["2000-06-20",7.5402,7.6166,7.3875,7.3875,55900.0],["2000-06-21",7.3875,7.6166,7.3684,7.3684,47500.0],["2000-06-22",7.3302,7.3493,7.1394,7.1394,52100.0],["2000-06-23",7.1203,7.1394,6.7957,6.8721,86800.0],["2000-06-26",6.8721,7.3303,6.8721,7.3303,43800.0],["2000-06-27",7.3303,7.5975,7.1775,7.2348,61000.0],["2000-06-28",7.273,7.3303,7.1966,7.2539,30200.0],["2000-06-29",7.2921,7.3112,7.1394,7.1966,41700.0],["2000-06-30",7.2348,7.2921,6.2613,6.4474,160100.0],["2000-07-03",6.5667,6.8339,6.5667,6.7958,90100.0],["2000-07-05",6.8339,7.1584,6.8339,6.9103,86300.0],["2000-07-06",6.9095,7.2772,6.8708,7.2579,65800.0],["2000-07-07",7.2192,7.2192,6.8127,6.9095,30700.0],["2000-07-10",6.9289,6.9289,6.6966,6.8708,25800.0],["2000-07-11",6.7353,6.774,6.5031,6.5805,49500.0],["2000-07-12",6.5805,6.6192,6.2708,6.6192,112300.0],["2000-07-13",6.5805,6.6966,6.5031,6.5998,63300.0],["2000-07-14",6.5418,6.5998,6.3676,6.5224,106800.0],["2000-07-17",6.5611,6.6966,6.5224,6.5611,40800.0],["2000-07-18",6.5805,6.716,6.5224,6.5805,40100.0],["2000-07-19",6.6192,6.6966,6.5998,6.5998,25400.0],["2000-07-20",6.6773,6.716,6.6386,6.716,22400.0],["2000-07-21",6.716,6.7353,6.5031,6.5224,19100.0],["2000-07-24",6.5224,6.5224,6.2902,6.3869,27200.0],["2000-07-25",6.4257,6.5224,6.2321,6.5224,32200.0],["2000-07-26",6.5611,6.7547,6.3095,6.6386,40500.0],["2000-07-27",6.6966,7.0256,6.6966,7.0063,61900.0],["2000-07-28",6.9676,6.9676,6.5224,6.716,38400.0],["2000-07-31",6.716,6.8708,6.716,6.8708,47700.0],["2000-08-01",6.8708,6.9095,6.774,6.7934,15100.0],["2000-08-02",6.8127,6.8127,6.716,6.7934,54900.0],["2000-08-03",6.8127,6.9676,6.7353,6.8708,49600.0],["2000-08-04",6.8515,7.1031,6.8127,6.9869,30000.0],["2000-08-07",7.0063,7.1224,6.9869,7.0643,42800.0],["2000-08-08",7.0837,7.2385,7.0643,7.1805,22800.0],["2000-08-09",7.1998,7.1998,7.045,7.0643,16900.0],["2000-08-10",7.1031,7.2385,7.0837,7.1418,27700.0],["2000-08-11",7.2192,7.5482,7.1998,7.4127,86200.0],["2000-08-14",7.4514,8.1675,7.4514,7.8192,87700.0],["2000-08-15",7.8385,7.9353,7.7611,7.8385,34600.0],["2000-08-16",7.7805,8.2643,7.7805,8.245,60200.0],["2000-08-17",8.2256,8.2643,8.0901,8.2643,30900.0],["2000-08-18",8.1869,8.2256,8.0321,8.1869,47200.0],["2000-08-21",8.1482,8.2063,8.1288,8.1288,71700.0],["2000-08-22",8.1288,8.1288,7.8579,7.974,57300.0],["2000-08-23",7.9546,8.0708,7.8385,8.0514,103200.0],["2000-08-24",8.0514,8.3417,8.0514,8.303,122700.0],["2000-08-25",8.2837,8.3998,8.2837,8.2837,111000.0],["2000-08-28",8.2837,8.303,8.0127,8.2256,85700.0],["2000-08-29",8.2643,8.3804,8.1675,8.1675,97700.0],["2000-08-30",8.1288,8.2256,8.0708,8.1288,34700.0],["2000-08-31",8.0901,8.1675,8.0127,8.0127,27700.0],["2000-09-01",8.0127,8.0514,7.8192,7.9547,56100.0],["2000-09-05",7.9353,8.303,7.8385,8.1675,35000.0],["2000-09-06",8.0901,8.2643,8.0514,8.2256,73400.0],["2000-09-07",8.303,8.303,8.1095,8.1482,44200.0],["2000-09-08",8.2256,8.2837,7.9934,7.9934,73700.0],["2000-09-11",8.0514,8.1869,7.974,7.974,59600.0],["2000-09-12",7.9159,8.0321,7.8385,7.9547,52200.0],["2000-09-13",8.0321,8.0901,7.9159,7.9159,32100.0],["2000-09-14",7.9353,8.0514,7.9353,7.9934,45400.0],["2000-09-15",7.7418,7.9159,7.6643,7.6643,133300.0],["2000-09-18",7.7417,7.7998,7.4514,7.4708,60400.0],["2000-09-19",7.5482,7.7418,7.5482,7.5676,60500.0],["2000-09-20",7.5095,7.6837,7.5095,7.6643,40500.0],["2000-09-21",7.703,7.7224,7.4708,7.4708,30600.0],["2000-09-22",7.3934,7.5095,7.2966,7.5095,45800.0],["2000-09-25",7.5095,7.8966,7.5095,7.8579,47600.0],["2000-09-26",7.8192,8.1482,7.7611,8.1288,72900.0],["2000-09-27",8.1482,8.5159,8.0514,8.4966,102600.0],["2000-09-28",8.574,9.2708,8.574,9.2514,163500.0],["2000-09-29",9.2707,9.2707,8.8256,9.0966,207000.0],["2000-10-02",8.9804,8.9804,8.6127,8.6127,71800.0],["2000-10-03",8.5353,8.7482,8.4772,8.5546,104800.0],["2000-10-04",8.5343,8.7104,8.5343,8.6517,55200.0],["2000-10-05",8.73,8.73,8.4756,8.5147,49500.0],["2000-10-06",8.5147,8.7104,8.4364,8.4951,38400.0],["2000-10-09",8.5734,8.6909,8.4756,8.5539,26100.0],["2000-10-10",8.6321,8.7692,8.5734,8.73,34400.0],["2000-10-11",8.73,8.7692,8.6713,8.73,56600.0],["2000-10-12",8.7692,8.8279,8.593,8.6126,41400.0],["2000-10-13",8.6517,8.6517,8.456,8.456,54800.0],["2000-10-16",8.4168,8.8475,8.4168,8.7887,52400.0],["2000-10-17",8.7887,9.1802,8.6909,9.1019,56400.0],["2000-10-18",9.0432,9.0628,8.9062,9.0432,40800.0],["2000-10-19",9.0628,9.2781,9.0628,9.1998,51000.0],["2000-10-20",9.1606,9.3955,9.1606,9.3955,39000.0],["2000-10-23",9.3564,9.4151,9.2781,9.3368,85400.0],["2000-10-24",9.2781,9.2977,9.0041,9.0041,57800.0],["2000-10-25",9.0628,9.0628,8.4756,8.8279,103900.0],["2000-10-26",8.7692,8.7692,8.456,8.6126,65400.0],["2000-10-27",8.6321,8.8866,8.5734,8.8083,67200.0],["2000-10-30",8.8475,9.1411,8.8475,9.0236,33000.0],["2000-10-31",9.0628,9.0823,8.6909,8.7692,45200.0],["2000-11-01",8.7692,8.8866,8.6909,8.8866,42200.0],["2000-11-02",8.9649,9.0628,8.8866,9.0041,49700.0],["2000-11-03",9.0041,9.0628,8.6909,8.8475,31300.0],["2000-11-06",8.7692,8.9062,8.5147,8.5734,56200.0],["2000-11-07",8.4951,8.9845,8.4756,8.9062,50400.0],["2000-11-08",8.9258,9.3564,8.8475,9.1411,122100.0],["2000-11-09",9.0823,9.1411,8.456,8.8083,75300.0],["2000-11-10",8.867,8.9845,8.6126,8.8083,54900.0],["2000-11-13",8.73,8.9062,8.6517,8.867,59800.0],["2000-11-14",8.9062,9.2194,8.8475,9.0432,69700.0],["2000-11-15",9.0041,9.2194,8.9258,9.1998,50900.0],["2000-11-16",9.1215,9.3955,9.1215,9.1606,60700.0],["2000-11-17",9.2389,9.513,9.2389,9.4151,51400.0],["2000-11-20",9.3368,9.5521,9.2585,9.3955,53100.0],["2000-11-21",9.3564,9.6109,9.3564,9.4543,45300.0],["2000-11-22",9.376,9.376,8.9649,9.3564,72300.0],["2000-11-24",9.3172,9.65,9.3172,9.65,51200.0],["2000-11-27",9.7087,10.0806,9.7087,9.8653,68300.0],["2000-11-28",9.8653,9.9436,9.5913,9.5913,58300.0],["2000-11-29",9.6696,10.0415,9.6696,10.0219,93600.0],["2000-11-30",9.9436,10.3155,9.9045,9.9045,81800.0],["2000-12-01",9.9436,10.1198,9.7087,10.0611,47800.0],["2000-12-04",9.9045,10.0611,9.7479,9.787,80000.0],["2000-12-05",9.8457,10.2959,9.8457,10.1198,30100.0],["2000-12-06",10.0415,10.1589,9.9045,9.9045,67400.0],["2000-12-07",9.9828,10.3938,9.9828,10.2568,73500.0],["2000-12-08",10.2568,10.6483,10.2568,10.6483,86600.0],["2000-12-11",10.6483,10.6678,10.3351,10.3351,68000.0],["2000-12-12",10.3351,10.4036,9.7674,9.7674,101200.0],["2000-12-13",9.7674,10.433,9.7674,10.2764,90300.0],["2000-12-14",10.3155,10.57,10.1002,10.2568,82500.0],["2000-12-15",10.1198,10.3155,10.0219,10.0219,117400.0],["2000-12-18",10.0023,10.3351,10.0023,10.3351,71400.0],["2000-12-19",10.4134,10.707,10.4134,10.4525,89300.0],["2000-12-20",10.5308,10.7657,10.3938,10.4721,92500.0],["2000-12-21",10.5113,10.5504,10.3742,10.5504,75300.0],["2000-12-22",10.5308,10.9223,10.4134,10.9223,69900.0],["2000-12-26",10.9419,11.2746,10.9223,11.0202,62200.0],["2000-12-27",10.981,11.1376,10.981,11.1376,44600.0],["2000-12-28",11.0985,11.2551,11.0398,11.2355,70600.0],["2000-12-29",11.2551,11.3921,10.8636,10.9615,89200.0],["2001-01-02",11.0398,11.2942,10.7853,10.9223,105400.0],["2001-01-03",10.7657,11.1572,10.4917,10.6679,156200.0],["2001-01-04",10.6109,10.6109,10.1169,10.1762,59900.0],["2001-01-05",10.2355,10.5121,10.1367,10.4529,78900.0],["2001-01-08",10.3738,10.769,10.3738,10.6505,32500.0],["2001-01-09",10.9073,10.9864,10.7097,10.9666,61800.0],["2001-01-10",10.9271,11.0457,10.7097,10.9864,74600.0],["2001-01-11",11.0457,11.0457,10.7097,10.7493,45800.0],["2001-01-12",10.5912,10.8876,10.4331,10.5517,83700.0],["2001-01-16",10.6307,10.8678,10.5714,10.5912,84900.0],["2001-01-17",10.5121,10.8085,10.5121,10.6307,83900.0],["2001-01-18",10.6702,10.7493,10.4331,10.5121,53900.0],["2001-01-19",10.4726,10.7295,10.2355,10.3541,51900.0],["2001-01-22",10.4331,10.6702,10.3541,10.5714,37700.0],["2001-01-23",10.5714,10.7295,10.3738,10.4529,57000.0],["2001-01-24",10.4529,10.6109,10.2355,10.2355,76200.0],["2001-01-25",10.2948,10.4924,10.2553,10.2948,34700.0],["2001-01-26",10.2948,10.2948,9.7613,9.8601,42700.0],["2001-01-29",9.4056,10.0853,9.4056,10.0822,82200.0],["2001-01-30",10.0917,10.3161,10.0221,10.3066,42000.0],["2001-01-31",10.3066,10.3383,9.9336,9.9589,49100.0],["2001-02-01",9.9905,10.3509,9.9905,10.1644,79600.0],["2001-02-02",10.1865,10.6544,10.1865,10.4015,77300.0],["2001-02-05",10.1328,10.7746,10.1169,10.6386,69300.0],["2001-02-06",10.5596,10.8125,10.5596,10.7493,102300.0],["2001-02-07",10.7176,11.2235,10.7113,10.9706,110300.0],["2001-02-08",11.0022,11.0623,10.8726,10.9453,70300.0],["2001-02-09",10.9453,11.3247,10.9453,11.2488,63800.0],["2001-02-12",11.2519,11.508,11.2519,11.3847,110600.0],["2001-02-13",11.3847,11.6029,11.3816,11.3816,86800.0],["2001-02-14",11.3816,11.6977,11.3816,11.4985,155200.0],["2001-02-15",11.429,11.7451,11.429,11.5776,145600.0],["2001-02-16",11.5238,11.7135,11.3974,11.4037,80000.0],["2001-02-20",11.4037,12.0771,11.4037,12.0139,175700.0],["2001-02-21",11.9823,12.251,11.6977,11.7262,148700.0],["2001-02-22",11.761,11.9506,11.7293,11.8242,76900.0],["2001-02-23",11.8558,11.9506,11.6977,11.8052,78200.0],["2001-02-26",11.8242,11.9823,11.7167,11.7483,97700.0],["2001-02-27",11.7483,12.2004,11.7483,12.0929,124300.0],["2001-02-28",12.1087,12.2067,11.8463,11.938,89700.0],["2001-03-01",12.0297,12.0297,11.8843,11.938,101900.0],["2001-03-02",11.919,12.2478,11.919,12.0423,107800.0],["2001-03-05",12.0423,12.1561,11.9348,11.9981,98800.0],["2001-03-06",12.0455,12.1403,11.919,12.0834,104500.0],["2001-03-07",12.0613,12.2352,12.017,12.134,185900.0],["2001-03-08",12.172,12.3016,12.1403,12.2415,49400.0],["2001-03-09",12.251,12.33,12.1941,12.3269,44000.0],["2001-03-12",12.3269,12.3933,12.2447,12.2731,73500.0],["2001-03-13",12.3016,12.3111,11.9506,12.2289,138300.0],["2001-03-14",12.251,12.3395,12.0423,12.0613,87600.0],["2001-03-15",12.1245,12.1245,11.8021,11.8811,52600.0],["2001-03-16",11.8021,11.8337,11.3816,11.4005,130500.0],["2001-03-19",11.4606,11.5839,11.3784,11.448,89000.0],["2001-03-20",11.4606,11.4606,11.195,11.2393,88500.0],["2001-03-21",11.2077,11.2551,11.097,11.2235,100200.0],["2001-03-22",11.2551,11.6218,11.2267,11.5744,200000.0],["2001-03-23",11.606,11.7768,11.6029,11.6693,110100.0],["2001-03-26",11.7483,12.0012,11.6724,11.8495,103000.0],["2001-03-27",11.8495,12.33,11.6819,12.2668,101400.0],["2001-03-28",12.2352,12.2352,11.8937,11.9475,145400.0],["2001-03-29",11.9475,12.232,11.8874,12.1656,60900.0],["2001-03-30",12.1878,12.6146,12.172,12.466,133400.0],["2001-04-02",12.545,12.545,11.9665,12.2352,112700.0],["2001-04-03",12.1561,12.1561,11.7135,11.8716,61100.0],["2001-04-04",11.8716,12.349,11.8716,12.2889,59900.0],["2001-04-05",12.3049,12.3049,12.1136,12.2411,116200.0],["2001-04-06",12.273,12.2921,12.0339,12.0977,57400.0],["2001-04-09",12.1295,12.3367,12.1136,12.3208,53700.0],["2001-04-10",12.3368,12.544,12.2411,12.4388,214500.0],["2001-04-11",12.4324,12.4324,11.8618,11.967,52700.0],["2001-04-12",11.9223,12.1582,11.8586,12.1582,72000.0],["2001-04-16",12.0785,12.2411,11.9861,12.1582,65500.0],["2001-04-17",12.2252,12.5918,12.1455,12.528,114300.0],["2001-04-18",12.5599,12.6619,12.3527,12.3559,116800.0],["2001-04-19",12.324,12.6237,12.3049,12.4483,100700.0],["2001-04-20",12.4515,12.4515,11.9733,12.1455,58000.0],["2001-04-23",12.2252,12.5216,12.2029,12.3017,36500.0],["2001-04-24",12.273,12.4292,12.2539,12.3527,44400.0],["2001-04-25",12.3527,12.5599,12.3304,12.4898,103600.0],["2001-04-26",12.5535,12.5886,12.4324,12.544,158500.0],["2001-04-27",12.4643,12.5886,12.4643,12.5886,78900.0],["2001-04-30",12.5886,12.6396,12.273,12.3368,83300.0],["2001-05-01",12.4164,12.7193,12.1869,12.6938,75900.0],["2001-05-02",12.6715,12.6715,12.3782,12.5121,71000.0],["2001-05-03",12.4643,12.5663,12.3559,12.5025,33300.0],["2001-05-04",12.6619,12.9424,12.6077,12.9265,134600.0],["2001-05-07",12.9711,12.9743,12.528,12.6555,139800.0],["2001-05-08",12.6874,12.7033,12.4005,12.7033,46600.0],["2001-05-09",12.7033,12.748,12.646,12.7352,63200.0],["2001-05-10",12.748,12.8277,12.5918,12.7544,68800.0],["2001-05-11",12.783,12.7894,12.7257,12.748,61800.0],["2001-05-14",12.8277,13.0381,12.8085,13.0381,118400.0],["2001-05-15",13.0062,13.0285,12.9074,13.0285,50000.0],["2001-05-16",12.9743,13.2198,12.9743,13.1656,74000.0],["2001-05-17",13.1975,13.2198,12.9743,13.1656,70900.0],["2001-05-18",13.1624,13.1624,12.9424,13.0699,41200.0],["2001-05-21",13.0381,13.0381,12.7671,12.9106,122600.0],["2001-05-22",12.8787,12.885,12.6938,12.697,90000.0],["2001-05-23",12.681,12.681,12.2252,12.273,185600.0],["2001-05-24",12.273,12.6396,12.1742,12.6268,76600.0],["2001-05-25",12.6077,12.6396,12.5344,12.5344,27800.0],["2001-05-29",12.5025,12.7448,12.4324,12.732,31200.0],["2001-05-30",12.7448,12.9584,12.6555,12.7129,81500.0],["2001-05-31",12.7512,12.9265,12.6715,12.6938,77400.0],["2001-06-01",12.7512,12.85,12.6587,12.7575,35500.0],["2001-06-04",12.7639,12.8627,12.732,12.8149,53600.0],["2001-06-05",12.8787,12.8787,12.6332,12.8404,77300.0],["2001-06-06",12.783,13.0094,12.6874,12.9042,100700.0],["2001-06-07",12.8245,12.8245,12.4451,12.5918,117900.0],["2001-06-08",12.5599,12.5599,12.3049,12.4419,88200.0],["2001-06-11",12.4898,12.6077,12.4324,12.4898,40700.0],["2001-06-12",12.5025,12.7352,12.4483,12.6651,90800.0],["2001-06-13",12.6555,12.6874,12.4164,12.4388,26000.0],["2001-06-14",12.4388,12.4515,12.273,12.3049,19500.0],["2001-06-15",12.273,12.4324,12.1264,12.1774,127800.0],["2001-06-18",12.1614,12.1678,11.8713,11.8905,69400.0],["2001-06-19",11.8745,11.9478,11.7916,11.7916,44300.0],["2001-06-20",11.8426,12.0722,11.8426,11.9351,119200.0],["2001-06-21",11.9351,12.2794,11.9351,12.1519,100000.0],["2001-06-22",12.2316,12.2316,11.9733,12.0212,37200.0],["2001-06-25",11.9861,12.1455,11.9861,12.0849,62300.0],["2001-06-26",12.0977,12.4674,12.0498,12.1742,69100.0],["2001-06-27",12.1295,12.3846,12.1295,12.273,45500.0],["2001-06-28",12.2411,12.4483,12.1933,12.3878,92800.0],["2001-06-29",12.4451,12.7703,12.4356,12.6428,109000.0],["2001-07-02",12.5631,12.5854,12.4292,12.5025,98400.0],["2001-07-03",12.4324,12.4898,12.4228,12.4228,62300.0],["2001-07-05",12.4871,12.5642,12.4292,12.455,49400.0],["2001-07-06",12.5353,12.6125,12.246,12.3682,49100.0],["2001-07-09",12.4485,12.471,11.9953,12.1914,70900.0],["2001-07-10",12.1914,12.2653,12.1175,12.1625,52700.0],["2001-07-11",12.2139,12.246,11.9632,12.1689,59900.0],["2001-07-12",12.2139,12.2139,11.9761,12.1175,37900.0],["2001-07-13",12.0853,12.2139,12.0403,12.0596,27400.0],["2001-07-16",12.0596,12.0853,11.7832,11.8089,42000.0],["2001-07-17",11.8089,12.1143,11.8089,11.9889,32600.0],["2001-07-18",11.9921,12.275,11.9921,12.2268,94900.0],["2001-07-19",12.3585,12.3585,12.1496,12.3103,62400.0],["2001-07-20",12.2782,12.6575,12.2782,12.5996,39300.0],["2001-07-23",12.7089,12.7089,12.5032,12.6092,66700.0],["2001-07-24",12.5514,12.6157,12.3842,12.4389,125000.0],["2001-07-25",12.3746,12.4678,12.3039,12.4389,36000.0],["2001-07-26",12.4067,12.4453,12.246,12.3039,37200.0],["2001-07-27",12.3746,12.3746,12.2975,12.3264,73800.0],["2001-07-30",12.4068,12.4871,12.3296,12.4646,28100.0],["2001-07-31",12.5932,12.7249,12.5192,12.6607,59500.0],["2001-08-01",12.696,12.696,12.471,12.6092,89800.0],["2001-08-02",12.5353,12.545,12.3778,12.5289,15100.0],["2001-08-03",12.696,12.786,12.1818,12.381,72700.0],["2001-08-06",12.4067,12.5514,12.2139,12.2396,94000.0],["2001-08-07",12.2396,12.3746,12.1721,12.2428,112900.0],["2001-08-08",12.2428,12.2428,12.0468,12.0532,76400.0],["2001-08-09",12.0532,12.5353,12.0339,12.5353,123000.0],["2001-08-10",12.5321,12.7475,12.455,12.68,91100.0],["2001-08-13",12.7282,13.0432,12.7282,12.9371,84100.0],["2001-08-14",12.8728,13.1139,12.8342,13.0496,58400.0],["2001-08-15",13.0174,13.0785,12.9757,13.0014,49000.0],["2001-08-16",13.0207,13.2103,13.0078,13.1878,71800.0],["2001-08-17",13.2103,13.3871,13.2103,13.3003,112800.0],["2001-08-20",13.3003,13.4996,13.3003,13.4964,77700.0],["2001-08-21",13.4996,13.8049,13.4385,13.7856,183300.0],["2001-08-22",13.7213,13.7888,13.6153,13.7406,57400.0],["2001-08-23",13.6924,13.8885,13.6796,13.821,56500.0],["2001-08-24",13.7728,13.9399,13.7406,13.8371,81300.0],["2001-08-27",13.8049,13.9399,13.7246,13.7696,58300.0],["2001-08-28",13.8017,13.821,13.6828,13.7085,56700.0],["2001-08-29",13.7406,13.7535,13.6153,13.6153,45400.0],["2001-08-30",13.6281,13.8178,13.596,13.7792,43600.0],["2001-08-31",13.6667,13.8146,13.6281,13.6378,79800.0],["2001-09-04",13.6442,13.9142,13.6442,13.7406,88700.0],["2001-09-05",13.7085,13.8531,13.4996,13.7342,103600.0],["2001-09-06",13.6924,13.7567,13.4064,13.4064,47500.0],["2001-09-07",13.3742,13.4674,13.1782,13.1846,40100.0],["2001-09-10",13.1685,13.3582,13.146,13.3357,44900.0],["2001-09-17",13.3228,13.4996,13.1782,13.2264,92700.0],["2001-09-18",13.2617,13.371,13.0657,13.2103,83600.0],["2001-09-19",13.1782,13.1782,12.3907,12.5867,116800.0],["2001-09-20",12.5514,12.5514,11.735,11.931,145800.0],["2001-09-21",11.7318,11.8282,11.2175,11.6032,110800.0],["2001-09-24",11.6675,12.0114,11.6675,11.9889,64400.0],["2001-09-25",11.9568,12.3039,11.8282,12.291,58000.0],["2001-09-26",12.291,12.291,12.1657,12.1753,50400.0],["2001-09-27",12.1496,12.516,12.0564,12.4614,49500.0],["2001-09-28",12.3007,12.3007,10.6068,10.7257,493000.0],["2001-10-01",10.7579,10.8639,10.2211,10.4815,213800.0],["2001-10-02",10.5618,10.5618,10.34,10.414,131800.0],["2001-10-03",10.414,10.6422,10.3818,10.5747,132400.0],["2001-10-04",10.5779,10.6136,10.354,10.354,119200.0],["2001-10-05",10.354,10.4513,10.0456,10.302,103200.0],["2001-10-08",10.2696,10.4805,10.13,10.4189,89200.0],["2001-10-09",10.4189,10.7694,10.3864,10.6298,142100.0],["2001-10-10",10.6136,11.1005,10.6136,10.87,121400.0],["2001-10-11",10.8895,11.1914,10.8765,11.081,161900.0],["2001-10-12",11.1621,11.2952,10.5649,10.5649,125300.0],["2001-10-15",10.4838,11.0031,10.4838,10.8635,74800.0],["2001-10-16",10.7921,10.9382,10.5876,10.8246,105200.0],["2001-10-17",10.8084,10.8116,10.5422,10.5844,102300.0],["2001-10-18",10.5162,10.5974,10.3118,10.341,102900.0],["2001-10-19",10.341,10.5422,10.2566,10.4903,74200.0],["2001-10-22",10.4254,10.8895,10.3929,10.7402,45300.0],["2001-10-23",10.6591,10.7921,10.1754,10.4578,156700.0],["2001-10-24",10.4611,10.5325,10.3215,10.4221,38600.0],["2001-10-25",10.3864,10.7434,10.3215,10.5682,80700.0],["2001-10-26",10.5974,10.922,10.5974,10.7175,47400.0],["2001-10-29",10.7921,10.9057,10.4319,10.4578,87400.0],["2001-10-30",10.539,10.5974,10.1267,10.302,76900.0],["2001-10-31",10.354,10.5,10.3085,10.4968,62300.0],["2001-11-01",10.5487,10.8019,10.4838,10.7954,96000.0],["2001-11-02",10.8603,10.9836,10.7759,10.9447,61300.0],["2001-11-05",10.9447,11.2628,10.9447,11.0193,43600.0],["2001-11-06",10.9544,11.0713,10.909,11.0356,62600.0],["2001-11-07",11.0031,11.1005,10.9187,10.9187,35700.0],["2001-11-08",10.9382,10.9706,10.7889,10.8635,95000.0],["2001-11-09",10.857,11.2303,10.857,11.1329,87800.0],["2001-11-12",11.1167,11.2887,10.9706,11.1946,65900.0],["2001-11-13",11.1816,11.305,11.1297,11.2952,50800.0],["2001-11-14",11.3114,11.4251,11.266,11.4088,73600.0],["2001-11-15",11.4413,11.4575,11.2725,11.3926,76800.0],["2001-11-16",11.4088,11.4575,11.2141,11.4575,104100.0],["2001-11-19",11.4737,11.5581,11.1914,11.5159,79600.0],["2001-11-20",11.3666,11.7172,11.2887,11.4186,63400.0],["2001-11-21",11.4186,11.4608,11.1719,11.1914,44400.0],["2001-11-23",11.1946,11.4575,10.9901,11.4413,38700.0],["2001-11-26",11.4088,11.4672,11.2303,11.3277,69800.0],["2001-11-27",11.3114,11.4413,11.3017,11.3958,81600.0],["2001-11-28",11.3601,11.6198,11.2141,11.4575,82000.0],["2001-11-29",11.425,11.9768,11.3926,11.9736,63500.0],["2001-11-30",11.9736,12.0742,11.7853,11.8924,140300.0],["2001-12-03",11.8308,11.9444,11.688,11.9152,50800.0],["2001-12-04",11.9119,12.0353,11.8665,12.0353,42900.0],["2001-12-05",11.9606,11.9606,11.6847,11.7983,87900.0],["2001-12-06",11.8178,11.8632,11.7496,11.8145,48200.0],["2001-12-07",11.7334,11.7983,11.6198,11.6425,77800.0],["2001-12-10",11.5776,11.6328,11.3893,11.5386,91000.0],["2001-12-11",11.5386,11.5549,11.4218,11.5386,43800.0],["2001-12-12",11.5386,11.5386,11.3601,11.5224,37900.0],["2001-12-13",11.49,11.7464,11.49,11.636,61500.0],["2001-12-14",11.6198,11.873,11.6166,11.8113,49400.0],["2001-12-17",11.7821,11.9833,11.7691,11.9833,89000.0],["2001-12-18",12.0093,12.1716,11.5224,11.6847,140600.0],["2001-12-19",11.7496,12.0093,11.6523,11.7951,82000.0],["2001-12-20",11.7496,11.7496,11.5224,11.5257,81900.0],["2001-12-21",11.5873,11.8632,11.5873,11.8048,143600.0],["2001-12-24",11.7496,11.9509,11.7496,11.9509,25500.0],["2001-12-26",11.9281,12.1553,11.9281,12.0937,44000.0],["2001-12-27",12.1196,12.2397,12.1196,12.1846,51300.0],["2001-12-28",12.1716,12.1716,11.8632,11.9119,59100.0],["2001-12-31",11.8795,12.058,11.7496,11.8178,58600.0],["2002-01-02",11.847,11.9963,11.5354,11.9509,71200.0],["2002-01-03",11.9119,12.0093,11.8665,11.9314,88800.0],["2002-01-04",11.9281,11.9444,11.8016,11.8924,114200.0],["2002-01-07",11.8892,11.9931,11.8665,11.8795,56300.0],["2002-01-08",11.9119,12.1716,11.9054,12.1002,77000.0],["2002-01-09",12.0871,12.2017,12.0052,12.0609,88700.0],["2002-01-10",12.0216,12.2345,12.0084,12.2345,83400.0],["2002-01-11",12.169,12.4081,12.1165,12.1231,113100.0],["2002-01-14",12.1198,12.1984,12.0674,12.1034,100800.0],["2002-01-15",12.1362,12.1591,12.0052,12.0871,89400.0],["2002-01-16",12.1198,12.3295,12.0871,12.0871,52700.0],["2002-01-17",12.0543,12.3327,12.0478,12.3164,54500.0],["2002-01-18",12.3491,12.3491,12.0871,12.1297,59500.0],["2002-01-22",12.1526,12.3164,12.1526,12.1886,48100.0],["2002-01-23",12.1886,12.2279,12.0707,12.1788,56400.0],["2002-01-24",12.1788,12.1788,11.8676,11.9724,47300.0],["2002-01-25",11.9888,12.2836,11.8905,12.1722,47500.0],["2002-01-28",12.1395,12.1788,11.9266,12.0248,51400.0],["2002-01-29",11.9724,11.9757,11.7464,11.8054,69500.0],["2002-01-30",11.8578,12.2934,11.8578,12.2639,47700.0],["2002-01-31",12.1559,12.1886,11.9331,11.9822,88100.0],["2002-02-01",12.1198,12.1526,11.8479,11.8578,49900.0],["2002-02-04",11.825,11.9069,11.7824,11.8414,38200.0],["2002-02-05",11.8086,11.9724,11.7464,11.8414,39300.0],["2002-02-06",11.8414,11.8414,11.6776,11.7268,62400.0],["2002-02-07",11.7759,11.825,11.6252,11.6874,46200.0],["2002-02-08",11.6449,11.825,11.5368,11.7595,51300.0],["2002-02-11",11.5761,11.7824,11.5761,11.7595,84300.0],["2002-02-12",11.7923,11.9167,11.753,11.7857,79800.0],["2002-02-13",11.7988,11.9495,11.7988,11.8905,49800.0],["2002-02-14",11.8578,11.9069,11.6121,11.635,176500.0],["2002-02-15",11.6776,11.694,11.4581,11.4647,161500.0],["2002-02-19",11.4156,11.4647,11.1961,11.4483,103600.0],["2002-02-20",11.4975,12.0216,11.4975,11.7104,187300.0],["2002-02-21",11.7923,12.0609,11.4319,11.4319,127600.0],["2002-02-22",11.4974,11.9397,11.4647,11.9069,79500.0],["2002-02-25",11.9397,12.2508,11.9397,12.1034,68900.0],["2002-02-26",12.1034,12.1362,11.9724,12.0052,45800.0],["2002-02-27",11.9397,12.0347,11.9397,12.0117,56700.0],["2002-02-28",11.979,12.1133,11.979,12.0281,60700.0],["2002-03-01",12.0707,12.205,11.9888,12.051,69200.0],["2002-03-04",12.051,12.1165,11.9429,11.956,95800.0],["2002-03-05",11.9888,12.4146,11.956,12.2181,135200.0],["2002-03-06",12.2508,12.4376,12.2508,12.3655,39800.0],["2002-03-07",12.4146,12.7029,12.3753,12.4998,86700.0],["2002-03-08",12.562,12.7062,12.49,12.4998,66900.0],["2002-03-11",12.5063,12.5129,12.2115,12.372,55000.0],["2002-03-12",12.3819,12.5391,12.3819,12.4638,53800.0],["2002-03-13",12.4539,12.4572,12.3,12.395,26200.0],["2002-03-14",12.395,12.7913,12.395,12.6112,92600.0],["2002-03-15",12.4801,12.775,12.4801,12.6472,69700.0],["2002-03-18",12.6931,12.8732,12.6931,12.8044,84600.0],["2002-03-19",12.7422,12.8077,12.7094,12.7586,67600.0],["2002-03-20",12.7258,12.7586,12.5457,12.5457,24500.0],["2002-03-21",12.562,12.8994,12.562,12.8568,82700.0],["2002-03-22",12.8765,12.9715,12.811,12.8143,48000.0],["2002-03-25",12.8143,12.8405,12.4801,12.526,70900.0],["2002-03-26",12.5129,12.8241,12.5129,12.7782,41700.0],["2002-03-27",12.7782,12.9846,12.7782,12.9224,53300.0],["2002-03-28",12.8896,13.0075,12.8601,12.8929,68800.0],["2002-04-01",12.8732,13.0829,12.8732,13.0206,46900.0],["2002-04-02",13.0861,13.1353,12.942,13.0042,104600.0],["2002-04-03",13.037,13.1353,13.0337,13.0337,57600.0],["2002-04-04",13.0337,13.2485,13.0337,13.1262,55700.0],["2002-04-05",13.1659,13.2121,12.8983,13.0205,49300.0],["2002-04-08",13.0502,13.3839,13.0337,13.232,84700.0],["2002-04-09",13.2154,13.4467,13.1824,13.3112,71500.0],["2002-04-10",13.3146,13.3806,13.2121,13.3179,100500.0],["2002-04-11",13.341,13.5458,13.341,13.3674,88400.0],["2002-04-12",13.3806,13.7474,13.3806,13.6416,64900.0],["2002-04-15",13.5789,13.6548,13.4401,13.493,62900.0],["2002-04-16",13.5293,13.6614,13.5293,13.6581,116800.0],["2002-04-17",13.6581,13.6581,13.5789,13.6515,42200.0],["2002-04-18",13.6581,13.7474,13.5987,13.7407,63100.0],["2002-04-19",13.711,13.8861,13.6284,13.8531,93000.0],["2002-04-22",13.8696,13.9819,13.7044,13.8993,46500.0],["2002-04-23",13.8993,14.0414,13.8101,14.0018,59200.0],["2002-04-24",14.015,14.0414,13.8134,13.8399,67200.0],["2002-04-25",13.8266,14.1273,13.8266,14.1075,76400.0],["2002-04-26",14.0414,14.1405,13.9522,13.9555,49100.0],["2002-04-29",13.9588,14.1009,13.9588,14.0943,60500.0],["2002-04-30",14.0976,14.1603,13.9918,14.0447,106700.0],["2002-05-01",14.0447,14.1339,14.0447,14.0877,100500.0],["2002-05-02",14.124,14.1273,14.0183,14.0976,143000.0],["2002-05-03",14.1802,14.1802,14.0447,14.0447,103200.0],["2002-05-06",13.9918,14.233,13.9654,14.091,188400.0],["2002-05-07",14.091,14.3718,14.0579,14.2033,186300.0],["2002-05-08",14.1736,14.2198,13.9423,14.015,204200.0],["2002-05-09",14.0744,14.2727,14.0414,14.157,115900.0],["2002-05-10",14.2,14.2231,14.0447,14.1174,63700.0],["2002-05-13",14.1174,14.2661,14.0976,14.2066,77400.0],["2002-05-14",14.1405,14.2594,13.8927,14.0414,136400.0],["2002-05-15",14.0744,14.0744,13.7275,13.7738,165700.0],["2002-05-16",13.7936,13.9026,13.787,13.8134,87700.0],["2002-05-17",13.8134,13.8134,13.6383,13.7903,64900.0],["2002-05-20",13.7771,13.7804,13.5557,13.5822,69900.0],["2002-05-21",13.5623,13.5789,13.4632,13.4897,68500.0],["2002-05-22",13.4897,13.5656,13.4797,13.5359,54400.0],["2002-05-23",13.5392,13.678,13.4963,13.5888,109500.0],["2002-05-24",13.5623,13.602,13.5095,13.5128,79000.0],["2002-05-28",13.4302,13.4632,13.2187,13.3046,70400.0],["2002-05-29",13.3641,13.6714,13.3641,13.5623,73000.0],["2002-05-30",13.5458,13.7969,13.3773,13.4104,92200.0],["2002-05-31",13.4104,13.5789,13.3145,13.4137,139400.0],["2002-06-03",13.4137,13.5194,13.265,13.3212,94100.0],["2002-06-04",13.3212,13.3443,13.1361,13.2716,89400.0],["2002-06-05",13.232,13.3542,13.1758,13.2848,73800.0],["2002-06-06",13.3146,13.3245,13.1196,13.2154,72200.0],["2002-06-07",13.1494,13.3146,13.1163,13.2683,56300.0],["2002-06-10",13.2353,13.2815,13.1494,13.156,80200.0],["2002-06-11",13.1394,13.298,13.1394,13.2121,84800.0],["2002-06-12",13.2121,13.2154,12.9313,12.9676,96800.0],["2002-06-13",12.9511,13.0238,12.7132,12.7132,58600.0],["2002-06-14",12.7958,13.0007,12.7199,12.8487,108000.0],["2002-06-17",12.7859,12.8619,12.5216,12.7859,146000.0],["2002-06-18",12.7859,12.9809,12.6901,12.7066,146100.0],["2002-06-19",12.7364,12.9511,12.5778,12.5811,108900.0],["2002-06-20",12.5811,13.0172,12.4919,12.7496,140700.0],["2002-06-21",12.7463,12.8652,12.5646,12.5943,121900.0],["2002-06-24",12.5679,12.5778,12.1185,12.3498,171500.0],["2002-06-25",12.3895,12.5216,11.8972,11.8972,172500.0],["2002-06-26",11.8146,12.1516,11.5635,12.0954,176100.0],["2002-06-27",12.102,12.373,11.9335,12.0327,112700.0],["2002-06-28",12.0591,12.2441,12.0029,12.1252,127500.0],["2002-07-01",12.1912,12.4225,12.1318,12.4093,112300.0],["2002-07-02",12.3267,12.3796,12.1119,12.1119,74700.0],["2002-07-03",12.172,12.302,11.9952,12.0653,120900.0],["2002-07-05",12.0753,12.3387,12.0753,12.2387,36300.0],["2002-07-08",12.1386,12.4754,12.1386,12.232,78600.0],["2002-07-09",12.232,12.3187,12.0419,12.0452,57600.0],["2002-07-10",12.0786,12.242,11.8051,11.8985,81900.0],["2002-07-11",11.8918,11.9385,11.6718,11.8118,83700.0],["2002-07-12",11.8051,11.9352,11.4483,11.475,63700.0],["2002-07-15",11.455,11.6051,11.0882,11.5717,94300.0],["2002-07-16",11.5684,11.7718,11.3049,11.3449,115300.0],["2002-07-17",11.3716,11.7685,11.3316,11.6151,138100.0],["2002-07-18",11.6151,11.6151,11.1048,11.1815,103900.0],["2002-07-19",11.1048,11.1749,10.758,10.8114,169100.0],["2002-07-22",10.8047,11.3383,10.6913,10.7213,146900.0],["2002-07-23",10.7213,10.7347,10.5213,10.608,161400.0],["2002-07-24",10.5946,10.9448,10.3879,10.9148,200500.0],["2002-07-25",10.9081,11.2182,10.7614,11.1282,139400.0],["2002-07-26",11.0448,11.455,11.0448,11.2482,126400.0],["2002-07-29",11.2716,11.7184,11.2716,11.6784,91100.0],["2002-07-30",11.7118,11.8385,11.4016,11.6884,104800.0],["2002-07-31",11.6551,11.8352,11.4583,11.6651,76900.0],["2002-08-01",11.7051,11.8885,11.4683,11.6484,112000.0],["2002-08-02",11.6718,12.0619,11.6117,11.9019,161800.0],["2002-08-05",11.9052,12.4688,11.7885,12.2353,148000.0],["2002-08-06",12.1553,12.5421,12.142,12.1886,116300.0],["2002-08-07",12.3387,12.4054,12.0052,12.302,104600.0],["2002-08-08",12.1586,12.4654,12.1053,12.4154,78200.0],["2002-08-09",12.4154,12.5054,12.1453,12.4054,100100.0],["2002-08-12",12.3954,12.6722,12.3054,12.5888,115100.0],["2002-08-13",12.5822,12.6322,12.192,12.2387,117000.0],["2002-08-14",12.3054,12.7922,12.272,12.7856,124500.0],["2002-08-15",12.7189,12.8823,12.5188,12.6755,128300.0],["2002-08-16",12.7222,12.9723,12.6288,12.7622,107900.0],["2002-08-19",12.7222,13.0724,12.7055,12.9857,79600.0],["2002-08-20",12.9556,12.9556,12.7622,12.7689,88400.0],["2002-08-21",12.8389,12.979,12.5588,12.9456,127100.0],["2002-08-22",13.0057,13.2191,12.6822,12.8856,70400.0],["2002-08-23",12.8523,12.8523,12.5921,12.5955,69200.0],["2002-08-26",12.5388,12.8289,12.5055,12.8123,106500.0],["2002-08-27",12.8056,12.969,12.6889,12.7989,80800.0],["2002-08-28",12.7722,13.0657,12.6789,12.8056,94100.0],["2002-08-29",12.8223,13.0157,12.7255,12.889,81400.0],["2002-08-30",12.8923,13.1624,12.7889,12.7889,129100.0],["2002-09-03",12.7389,12.7556,12.5021,12.5021,154900.0],["2002-09-04",12.5521,12.9356,12.4788,12.8189,157700.0],["2002-09-05",12.7856,13.039,12.7122,12.7656,97300.0],["2002-09-06",12.7622,13.2624,12.5855,13.0824,282000.0],["2002-09-09",13.049,13.2991,12.9156,12.9556,178700.0],["2002-09-10",13.0223,13.0724,12.7155,12.9256,87800.0],["2002-09-11",13.009,13.009,12.7389,12.8389,92700.0],["2002-09-12",12.7556,12.8056,12.322,12.5055,177300.0],["2002-09-13",12.4954,12.8456,12.3887,12.8056,100400.0],["2002-09-16",12.8223,13.029,12.8189,12.979,62500.0],["2002-09-17",13.0457,13.0457,12.6455,12.6455,70600.0],["2002-09-18",12.6488,12.8156,12.6155,12.6789,59000.0],["2002-09-19",12.6055,12.6055,12.1786,12.1786,70300.0],["2002-09-20",12.222,12.2453,11.7918,11.9452,118100.0],["2002-09-23",11.9719,12.332,11.9719,12.272,78200.0],["2002-09-24",12.3054,12.3821,12.0953,12.1553,95100.0],["2002-09-25",12.222,12.252,11.8618,12.1119,116600.0],["2002-09-26",12.1053,12.3887,12.1053,12.2787,128700.0],["2002-09-27",12.282,12.282,11.3883,11.475,306100.0],["2002-09-30",11.3916,11.9719,11.3383,11.6951,197600.0],["2002-10-01",11.6617,12.0486,11.5717,12.0219,166900.0],["2002-10-02",12.0052,12.0819,11.7418,11.7418,81300.0],["2002-10-03",11.7384,12.0853,11.6718,11.9785,135500.0],["2002-10-04",12.0019,12.2387,11.2549,11.4617,252000.0],["2002-10-07",11.4717,11.9385,11.4717,11.5917,91000.0],["2002-10-08",11.6017,11.6551,11.3683,11.5017,134400.0],["2002-10-09",11.4216,11.6984,11.0381,11.0381,99800.0],["2002-10-10",10.9674,11.1763,10.8629,11.0685,124400.0],["2002-10-11",11.1527,11.493,11.1527,11.3077,61400.0],["2002-10-14",11.3144,11.6851,11.2976,11.675,82600.0],["2002-10-15",11.675,12.0018,11.675,11.8401,88500.0],["2002-10-16",11.8434,11.9411,11.4391,11.4492,47100.0],["2002-10-17",11.5233,11.8872,11.5233,11.8502,42000.0],["2002-10-18",11.7659,11.9209,11.6615,11.7053,55100.0],["2002-10-21",11.6986,12.0085,11.6076,11.8906,100800.0],["2002-10-22",11.7423,12.0287,11.6884,11.958,88500.0],["2002-10-23",11.8266,12.1467,11.8266,12.0658,84700.0],["2002-10-24",12.0456,12.2174,11.8266,11.8738,95100.0],["2002-10-25",11.7963,11.9816,11.7963,11.9546,68800.0],["2002-10-28",11.9546,11.9748,11.7929,11.7963,87600.0],["2002-10-29",11.7255,11.8805,11.6918,11.8367,71500.0],["2002-10-30",11.8367,11.9614,11.7996,11.9142,107400.0],["2002-10-31",11.9277,11.9411,11.7659,11.867,161700.0],["2002-11-01",11.8333,12.396,11.7996,12.3825,110600.0],["2002-11-04",12.4499,12.4499,12.1298,12.1298,113600.0],["2002-11-05",12.1568,12.4331,12.1467,12.4331,102400.0],["2002-11-06",12.5173,12.6352,12.4027,12.5645,148800.0],["2002-11-07",12.3994,12.7363,12.3994,12.5274,109100.0],["2002-11-08",12.5274,12.6892,12.3825,12.4263,65500.0],["2002-11-11",12.3825,12.5678,12.3825,12.3994,79200.0],["2002-11-12",12.3994,12.3994,11.6177,11.7626,299500.0],["2002-11-13",11.7626,12.0961,11.274,11.5233,419300.0],["2002-11-14",11.5907,11.7929,11.3886,11.7929,179600.0],["2002-11-15",11.7592,11.894,11.7255,11.8771,74200.0],["2002-11-18",11.9277,11.9748,11.712,11.7255,79000.0],["2002-11-19",11.7289,11.9277,11.7289,11.7794,52500.0],["2002-11-20",11.7087,11.7996,11.6244,11.7289,85100.0],["2002-11-21",11.6952,11.7221,11.4863,11.6952,94600.0],["2002-11-22",11.675,11.7525,11.5065,11.7423,89100.0],["2002-11-25",11.7424,11.9007,11.7424,11.8636,50900.0],["2002-11-26",11.8266,11.9243,11.7188,11.8603,66500.0],["2002-11-27",11.8771,12.0456,11.8401,12.0287,67500.0],["2002-11-29",11.9917,11.9917,11.8872,11.9277,22800.0],["2002-12-02",11.9277,11.9513,11.8097,11.8636,71300.0],["2002-12-03",11.8266,12.0995,11.8266,11.9647,55000.0],["2002-12-04",11.9445,12.3589,11.9445,12.241,119400.0],["2002-12-05",12.2747,12.2747,11.9277,12.0186,88800.0],["2002-12-06",11.9782,12.1433,11.9647,12.0793,67200.0],["2002-12-09",12.0456,12.177,11.9715,12.1029,67100.0],["2002-12-10",12.113,12.3724,12.113,12.2983,102500.0],["2002-12-11",12.2916,12.4263,12.2478,12.3623,96100.0],["2002-12-12",12.3488,12.5746,12.2747,12.4061,81800.0],["2002-12-13",12.3724,12.6184,12.332,12.4028,75000.0],["2002-12-16",12.3354,12.46,12.268,12.4028,58100.0],["2002-12-17",12.3825,12.423,12.2242,12.2511,67700.0],["2002-12-18",12.2309,12.423,12.1972,12.3792,50900.0],["2002-12-19",12.4162,12.6117,12.3084,12.4028,110600.0],["2002-12-20",12.4028,12.5577,12.3623,12.5139,104700.0],["2002-12-23",12.4668,12.6319,12.4668,12.5611,45900.0],["2002-12-24",12.6015,12.7195,12.5005,12.6352,44200.0],["2002-12-26",12.6521,12.7464,12.5207,12.5577,64000.0],["2002-12-27",12.6015,12.7599,12.5645,12.642,48000.0],["2002-12-30",12.7026,12.7498,12.5948,12.6049,77500.0],["2002-12-31",12.6352,12.6352,12.3994,12.4533,109800.0],["2003-01-02",12.4533,12.642,12.4533,12.6352,96800.0],["2003-01-03",12.551,12.6319,12.4904,12.5645,57100.0],["2003-01-06",12.6015,13.1002,12.4634,12.989,171000.0],["2003-01-07",12.989,13.1103,12.7768,12.8071,67400.0],["2003-01-08",12.797,12.8374,12.733,12.7869,82600.0],["2003-01-09",12.8209,13.093,12.8209,13.0556,42300.0],["2003-01-10",13.0284,13.0862,12.9603,13.0114,40100.0],["2003-01-13",13.0964,13.1406,12.9774,13.1406,95000.0],["2003-01-14",13.1406,13.2529,13.0182,13.2461,44900.0],["2003-01-15",13.2665,13.2903,13.042,13.1134,45300.0],["2003-01-16",13.1304,13.3345,13.1236,13.3277,55600.0],["2003-01-17",13.3277,13.4026,13.1372,13.3617,38400.0],["2003-01-21",13.3856,13.406,13.2189,13.2189,40300.0],["2003-01-22",13.2325,13.2461,12.9501,13.0046,44300.0],["2003-01-23",13.0284,13.0726,12.9263,12.974,89000.0],["2003-01-24",12.9365,13.0216,12.9127,12.9263,100700.0],["2003-01-27",12.8413,12.9195,12.746,12.746,48600.0],["2003-01-28",12.661,12.6848,12.3583,12.5964,144300.0],["2003-01-29",12.644,12.7154,12.2936,12.644,108000.0],["2003-01-30",12.644,12.7256,12.3617,12.3617,37900.0],["2003-01-31",12.3651,12.5862,12.3651,12.5623,92200.0],["2003-02-03",12.5624,12.6338,12.4977,12.5011,84300.0],["2003-02-04",12.4671,12.5181,12.3685,12.4059,51700.0],["2003-02-05",12.4297,12.4841,12.3072,12.3855,90000.0],["2003-02-06",12.3514,12.3821,12.1984,12.2188,86600.0],["2003-02-07",12.2868,12.4535,12.2324,12.2732,77900.0],["2003-02-10",12.1712,12.3787,12.1712,12.348,65700.0],["2003-02-11",12.348,12.3515,12.0691,12.1882,88900.0],["2003-02-12",12.178,12.2256,11.9875,12.0419,50700.0],["2003-02-13",12.0589,12.3242,11.9432,12.2664,80100.0],["2003-02-14",12.28,12.4365,12.1507,12.3004,79300.0],["2003-02-18",12.314,12.5862,12.3106,12.4501,54500.0],["2003-02-19",12.4841,12.8107,12.4841,12.7188,86900.0],["2003-02-20",12.7188,12.7256,12.5862,12.6168,53700.0],["2003-02-21",12.593,12.9263,12.593,12.7733,53900.0],["2003-02-24",12.7733,12.9025,12.627,12.7937,58800.0],["2003-02-25",12.7903,13.0488,12.7188,12.9876,93700.0],["2003-02-26",13.0182,13.0556,12.9195,12.9195,111600.0],["2003-02-27",12.9229,13.1134,12.9229,13.0386,95800.0],["2003-02-28",12.9876,13.1134,12.9263,12.9637,96100.0],["2003-03-03",12.9671,13.0828,12.8073,12.9944,131600.0],["2003-03-04",12.9978,13.1372,12.8549,12.9025,90700.0],["2003-03-05",12.9263,13.2155,12.8923,13.1236,86100.0],["2003-03-06",13.0964,13.0964,12.9263,12.974,56900.0],["2003-03-07",12.9297,13.0284,12.8651,12.9978,71100.0],["2003-03-10",12.9297,13.0284,12.8073,12.9297,93700.0],["2003-03-11",12.9331,13.0556,12.8447,12.8651,87800.0],["2003-03-12",12.8413,12.8413,12.6508,12.7801,109600.0],["2003-03-13",12.8651,12.9399,12.7733,12.8923,88200.0],["2003-03-14",12.8923,12.8923,12.6916,12.7937,106100.0],["2003-03-17",12.6542,12.8583,12.5862,12.7903,177500.0],["2003-03-18",12.8175,12.8175,12.5045,12.6202,177400.0],["2003-03-19",12.6406,12.7733,12.5521,12.7596,149600.0],["2003-03-20",12.7426,12.8277,12.5589,12.7903,80200.0],["2003-03-21",12.8243,13.1746,12.7733,13.144,104400.0],["2003-03-24",13.1474,13.1474,12.6916,12.7869,133500.0],["2003-03-25",12.7562,12.9263,12.6712,12.8549,46300.0],["2003-03-26",12.8311,12.9161,12.6916,12.7699,79000.0],["2003-03-27",12.7358,13.025,12.729,12.9569,66700.0],["2003-03-28",12.9603,12.974,12.7733,12.8345,66600.0],["2003-03-31",12.8005,13.0386,12.5726,12.8447,160900.0],["2003-04-01",12.8481,12.9672,12.6712,12.8209,112300.0],["2003-04-02",12.8549,13.2665,12.8549,13.1951,75900.0],["2003-04-03",13.1917,13.3856,13.025,13.0556,112000.0],["2003-04-04",12.9229,13.1917,12.8481,12.9944,59700.0],["2003-04-07",13.0794,13.2665,12.9501,13.008,86000.0],["2003-04-08",12.9944,13.2223,12.9944,13.1781,54900.0],["2003-04-09",13.2121,13.4366,13.0998,13.2019,96600.0],["2003-04-10",13.1778,13.4044,13.1778,13.2259,58700.0],["2003-04-11",13.2534,13.3289,13.0405,13.1607,60400.0],["2003-04-14",13.2122,13.5761,13.1675,13.5006,59800.0],["2003-04-15",13.4937,13.5555,13.3426,13.4388,58100.0],["2003-04-16",13.4662,13.4971,13.2534,13.3083,62900.0],["2003-04-17",13.3117,13.504,13.2877,13.504,49100.0],["2003-04-21",13.504,13.583,13.3976,13.4525,42500.0],["2003-04-22",13.425,13.504,13.3186,13.4594,64900.0],["2003-04-23",13.4422,13.5074,13.2431,13.4422,48900.0],["2003-04-24",13.4147,13.504,13.3289,13.3701,52800.0],["2003-04-25",13.3735,13.3735,12.886,13.0199,107400.0],["2003-04-28",13.0199,13.4044,12.9924,13.3117,50200.0],["2003-04-29",13.2843,13.4662,13.2637,13.4182,40300.0],["2003-04-30",13.3907,13.4937,13.219,13.4079,65800.0],["2003-05-01",13.4079,13.4147,13.2431,13.3598,61200.0],["2003-05-02",13.3632,13.6379,13.3632,13.6311,56700.0],["2003-05-05",13.6311,13.6997,13.4422,13.6139,57200.0],["2003-05-06",13.6139,13.631,13.4594,13.528,73200.0],["2003-05-07",13.5624,13.6688,13.1847,13.6345,130300.0],["2003-05-08",13.583,13.583,13.3152,13.4079,61600.0],["2003-05-09",13.4422,13.6723,13.377,13.6654,42200.0],["2003-05-12",13.6551,13.7341,13.5281,13.6723,74000.0],["2003-05-13",13.6723,13.8027,13.5761,13.6688,110000.0],["2003-05-14",13.7272,13.9229,13.6104,13.6997,106600.0],["2003-05-15",13.7169,13.7821,13.5658,13.7821,67200.0],["2003-05-16",13.7341,13.7615,13.5864,13.6826,104800.0],["2003-05-19",13.6654,13.7581,13.528,13.528,109200.0],["2003-05-20",13.4113,13.7684,13.4113,13.7341,68800.0],["2003-05-21",13.7169,13.8886,13.686,13.7375,335700.0],["2003-05-22",13.7684,13.9366,13.7341,13.8645,239600.0],["2003-05-23",13.8748,13.9332,13.8062,13.8886,173700.0],["2003-05-27",13.8714,14.0774,13.7684,14.0602,110400.0],["2003-05-28",14.0431,14.0671,13.9057,14.0328,64600.0],["2003-05-29",14.0568,14.0774,13.9881,14.0705,63000.0],["2003-05-30",14.122,14.4208,14.122,14.3796,94000.0],["2003-06-02",14.4311,14.4757,14.2251,14.3727,63600.0],["2003-06-03",14.3555,14.3555,14.0877,14.2559,78000.0],["2003-06-04",14.2834,14.3933,14.1941,14.2353,72700.0],["2003-06-05",14.2354,14.4448,14.1564,14.4242,119200.0],["2003-06-06",14.4585,14.5409,14.3555,14.3864,71100.0],["2003-06-09",14.3521,14.4482,14.2731,14.3761,83400.0],["2003-06-10",14.3693,14.4551,14.2525,14.4036,63700.0],["2003-06-11",14.4276,14.4791,14.3555,14.4414,49800.0],["2003-06-12",14.4414,14.4894,14.3384,14.4345,85400.0],["2003-06-13",14.4414,14.4654,14.3006,14.3246,88600.0],["2003-06-16",14.3246,14.8087,14.3246,14.7675,119500.0],["2003-06-17",14.8019,14.8019,14.5272,14.7023,69400.0],["2003-06-18",14.6886,14.7881,14.5856,14.6783,108300.0],["2003-06-19",14.6783,14.716,14.5615,14.6165,99600.0],["2003-06-20",14.6611,14.7469,14.5924,14.6165,71700.0],["2003-06-23",14.6508,14.7538,14.5238,14.668,98800.0],["2003-06-24",14.6611,14.7641,14.6611,14.7298,93100.0],["2003-06-25",14.7469,14.7641,14.6817,14.6851,72900.0],["2003-06-26",14.7126,14.7641,14.6954,14.7469,111500.0],["2003-06-27",14.7538,14.7641,14.7057,14.716,86400.0],["2003-06-30",14.7435,14.7607,14.5238,14.5238,95400.0],["2003-07-01",14.5272,14.7984,14.5032,14.7984,182400.0],["2003-07-02",14.8328,15.056,14.819,15.056,153400.0],["2003-07-03",15.0251,15.0285,14.9118,14.9118,31800.0],["2003-07-07",14.9976,15.0388,14.9358,14.9976,68200.0],["2003-07-08",15.0216,15.0628,14.9564,14.9667,127100.0],["2003-07-09",14.9701,14.9839,14.7778,14.8122,134000.0],["2003-07-10",14.878,14.9264,14.8156,14.826,122700.0],["2003-07-11",14.8433,14.9438,14.7533,14.8641,86500.0],["2003-07-14",14.871,14.9161,14.7845,14.8226,109200.0],["2003-07-15",14.7672,14.8641,14.6979,14.7568,135800.0],["2003-07-16",14.7568,14.8745,14.7533,14.871,55300.0],["2003-07-17",14.8364,14.8884,14.7291,14.7637,73500.0],["2003-07-18",14.8157,14.9161,14.7429,14.8295,54700.0],["2003-07-21",14.8191,14.8226,14.6771,14.7776,57500.0],["2003-07-22",14.8191,14.8676,14.7845,14.8503,48700.0],["2003-07-23",14.8364,14.9749,14.7672,14.9403,214700.0],["2003-07-24",14.9576,15.0788,14.8503,14.8572,41300.0],["2003-07-25",14.8745,14.9576,14.8537,14.8884,58100.0],["2003-07-28",14.8191,14.9057,14.8122,14.8607,34300.0],["2003-07-29",14.8607,14.8607,14.7152,14.7568,129000.0],["2003-07-30",14.7741,14.8364,14.691,14.7464,134600.0],["2003-07-31",14.781,14.878,14.7325,14.7533,75900.0],["2003-08-01",14.781,14.781,14.4729,14.7014,213100.0],["2003-08-04",14.6495,14.7152,14.5767,14.6252,130600.0],["2003-08-05",14.6252,14.646,14.5075,14.5075,127200.0],["2003-08-06",14.5075,14.5421,14.4486,14.4729,178600.0],["2003-08-07",14.459,14.4729,14.2028,14.3344,140100.0],["2003-08-08",14.3378,14.5594,14.3378,14.459,92600.0],["2003-08-11",14.459,14.5941,14.459,14.5421,90500.0],["2003-08-12",14.5421,14.5594,14.4902,14.5387,85300.0],["2003-08-13",14.5421,14.5421,14.4729,14.5179,146000.0],["2003-08-14",14.511,14.5317,14.4798,14.5075,94100.0],["2003-08-15",14.5387,14.556,14.4867,14.5213,44900.0],["2003-08-18",14.5594,14.5802,14.5179,14.5213,85100.0],["2003-08-19",14.5421,14.7187,14.5179,14.6287,78600.0],["2003-08-20",14.6633,14.7429,14.5456,14.6287,80000.0],["2003-08-21",14.6633,14.7845,14.6287,14.7325,74200.0],["2003-08-22",14.7845,14.7949,14.3171,14.3378,154200.0],["2003-08-25",14.3863,14.5698,14.3863,14.5352,62200.0],["2003-08-26",14.5421,14.6356,14.4382,14.6252,100200.0],["2003-08-27",14.5941,14.6356,14.4209,14.5317,93900.0],["2003-08-28",14.5421,14.5698,14.3171,14.5387,39600.0],["2003-08-29",14.5248,14.5594,14.3932,14.5075,27900.0],["2003-09-02",14.5352,14.8226,14.5352,14.7672,98400.0],["2003-09-03",14.7014,14.8087,14.6806,14.7776,75200.0],["2003-09-04",14.7672,14.7845,14.6287,14.6425,103300.0],["2003-09-05",14.6841,14.7395,14.5456,14.6564,97300.0],["2003-09-08",14.6044,14.7083,14.4729,14.6668,102300.0],["2003-09-09",14.6252,14.6321,14.3344,14.3863,90300.0],["2003-09-10",14.3898,14.5975,14.3898,14.4659,98900.0],["2003-09-11",14.4036,14.7118,14.3898,14.6771,77500.0],["2003-09-12",14.6079,14.6114,14.2132,14.2651,125300.0],["2003-09-15",14.2997,14.5941,14.2997,14.5387,69700.0],["2003-09-16",14.5767,14.736,14.5352,14.7291,54800.0],["2003-09-17",14.7741,15.1099,14.7464,14.8053,119700.0],["2003-09-18",14.8087,14.9576,14.7741,14.871,57700.0],["2003-09-19",14.8191,14.9507,14.7879,14.8676,81100.0],["2003-09-22",14.8503,14.8503,14.6979,14.8399,56800.0],["2003-09-23",14.8468,14.9784,14.8433,14.923,78900.0],["2003-09-24",14.9161,14.9749,14.8295,14.833,52700.0],["2003-09-25",14.8676,14.9541,14.6114,14.6252,86400.0],["2003-09-26",14.6252,14.6391,14.5386,14.5802,102000.0],["2003-09-29",14.5698,14.6495,14.4071,14.6218,57100.0],["2003-09-30",14.5941,14.6806,14.5006,14.5871,112100.0],["2003-10-01",14.6114,14.9299,14.5767,14.8884,113400.0],["2003-10-02",14.923,14.9541,14.7983,14.9022,54700.0],["2003-10-03",14.9576,15.1065,14.9472,15.0476,73100.0],["2003-10-06",15.0026,15.0753,14.9818,15.0753,44900.0],["2003-10-07",15.0961,15.2,15.013,15.1654,110400.0],["2003-10-08",15.1376,15.1584,15.0268,15.0615,100200.0],["2003-10-09",15.1313,15.3094,15.1243,15.2814,143200.0],["2003-10-10",15.2919,15.3094,15.1907,15.2395,58500.0],["2003-10-13",15.2745,15.3827,15.2745,15.3792,77400.0],["2003-10-14",15.3792,15.4525,15.2989,15.3792,91700.0],["2003-10-15",15.3966,15.3966,15.257,15.3408,68200.0],["2003-10-16",15.2779,15.4595,15.271,15.4595,96200.0],["2003-10-17",15.4595,15.4735,15.2221,15.2849,63600.0],["2003-10-20",15.2744,15.3582,15.1872,15.3094,52700.0],["2003-10-21",15.2919,15.3059,15.2046,15.2256,45600.0],["2003-10-22",15.3128,15.3128,15.1592,15.2151,112700.0],["2003-10-23",15.2186,15.257,15.1034,15.1941,67000.0],["2003-10-24",15.1697,15.1941,15.0475,15.1732,57500.0],["2003-10-27",15.2081,15.2919,14.9707,15.0545,86700.0],["2003-10-28",15.1418,15.3687,15.065,15.3617,67900.0],["2003-10-29",15.3617,15.4839,15.3617,15.456,135900.0],["2003-10-30",15.5014,15.5363,15.3547,15.3897,41300.0],["2003-10-31",15.3547,15.5223,15.2081,15.2151,131100.0],["2003-11-03",15.1348,15.4246,15.1243,15.4246,67100.0],["2003-11-04",15.3966,15.5398,15.3652,15.4315,126800.0],["2003-11-05",15.3792,15.4316,15.1523,15.3338,72200.0],["2003-11-06",15.2989,15.2989,14.9532,15.0126,66800.0],["2003-11-07",15.0824,15.0859,14.9637,14.9916,126100.0],["2003-11-10",15.044,15.1278,14.9079,15.0615,94000.0],["2003-11-11",15.0475,15.0545,14.845,14.859,40800.0],["2003-11-12",14.852,15.257,14.852,15.0999,53500.0],["2003-11-13",15.065,15.065,14.7054,14.7577,91200.0],["2003-11-14",14.838,15.044,14.5238,14.5238,131000.0],["2003-11-17",14.4715,14.4715,14.0385,14.2375,192000.0],["2003-11-18",14.2794,14.5448,14.248,14.3842,102400.0],["2003-11-19",14.3842,14.653,14.3178,14.4924,68600.0],["2003-11-20",14.4714,14.639,14.3143,14.3283,90300.0],["2003-11-21",14.3493,14.6635,14.3493,14.5936,46300.0],["2003-11-24",14.6355,14.8555,14.5238,14.7752,92300.0],["2003-11-25",15.1523,15.1523,14.7961,14.7996,63800.0],["2003-11-26",14.8345,14.9777,14.7333,14.9079,41900.0],["2003-11-28",14.8555,14.9602,14.8555,14.9148,25600.0],["2003-12-01",14.9567,15.243,14.9567,15.044,121800.0],["2003-12-02",15.1034,15.2989,15.0824,15.0859,81600.0],["2003-12-03",15.1208,15.2326,14.9672,14.9777,94500.0],["2003-12-04",14.9358,15.2011,14.9079,15.1872,121900.0],["2003-12-05",15.1523,15.2046,15.0964,15.1697,70200.0],["2003-12-08",15.1697,15.2675,15.1173,15.1872,201200.0],["2003-12-09",15.2046,15.2256,15.1418,15.1523,98500.0],["2003-12-10",15.1522,15.1767,15.0824,15.1173,48300.0],["2003-12-11",15.1348,15.1941,15.1034,15.1802,62100.0],["2003-12-12",15.25,15.2954,15.1418,15.1523,172000.0],["2003-12-15",15.1522,15.2221,14.9498,14.9498,88400.0],["2003-12-16",14.9532,15.0929,14.7682,15.0335,116900.0],["2003-12-17",15.0824,15.0999,14.9288,15.0405,48500.0],["2003-12-18",15.0405,15.2849,14.9637,15.2744,67400.0],["2003-12-19",15.271,15.271,15.065,15.1278,57800.0],["2003-12-22",15.1278,15.1488,15.037,15.1104,77500.0],["2003-12-23",15.058,15.2151,15.0475,15.1557,64500.0],["2003-12-24",15.1278,15.257,15.0999,15.2046,19300.0],["2003-12-26",15.2291,15.2744,15.1732,15.236,27100.0],["2003-12-29",14.9079,15.257,14.9079,15.1453,92000.0],["2003-12-30",15.1522,15.3373,15.1348,15.2954,49200.0],["2003-12-31",15.3617,15.5258,15.2954,15.4211,101000.0],["2004-01-02",15.4525,15.6829,15.4525,15.5049,84900.0],["2004-01-05",15.5921,15.7283,15.5921,15.7108,200800.0],["2004-01-06",15.7283,15.84,15.7178,15.7562,70300.0],["2004-01-07",15.7807,15.9902,15.7562,15.9902,143700.0],["2004-01-08",16.06,16.1473,15.9727,16.0216,91400.0],["2004-01-09",16.0251,16.1695,16.0181,16.1026,96500.0],["2004-01-12",16.1272,16.2329,16.0392,16.2152,96800.0],["2004-01-13",16.1307,16.2505,16.1272,16.2223,100700.0],["2004-01-14",16.2575,16.4582,16.2434,16.4265,92300.0],["2004-01-15",16.3737,16.4688,16.1096,16.4406,83400.0],["2004-01-16",16.4441,16.4934,16.3279,16.4371,70100.0],["2004-01-20",16.4265,16.5392,16.3103,16.5392,89600.0],["2004-01-21",16.5181,16.7434,16.3561,16.6941,84000.0],["2004-01-22",16.6941,16.8103,16.673,16.7258,118800.0],["2004-01-23",16.7434,17.2998,16.7434,17.2998,155100.0],["2004-01-26",17.2364,17.4371,17.2082,17.4301,98500.0],["2004-01-27",17.3984,17.4266,17.166,17.254,81700.0],["2004-01-28",17.254,17.423,17.1906,17.247,102900.0],["2004-01-29",17.3244,17.4477,17.1589,17.4301,78100.0],["2004-01-30",17.3597,17.4019,17.078,17.2082,140100.0],["2004-02-02",17.2047,17.5921,17.1484,17.416,101200.0],["2004-02-03",17.3773,17.4125,17.2153,17.3068,94700.0],["2004-02-04",17.254,17.2681,17.0956,17.1484,120200.0],["2004-02-05",17.1484,17.2294,17.078,17.1484,138300.0],["2004-02-06",17.078,17.254,17.0744,17.254,138300.0],["2004-02-09",17.2329,17.6836,17.2047,17.5005,96300.0],["2004-02-10",17.5885,17.5885,17.3456,17.4829,97700.0],["2004-02-11",17.4829,17.5991,17.3667,17.5146,67400.0],["2004-02-12",17.4477,17.4477,16.6906,17.085,247800.0],["2004-02-13",17.1484,17.254,16.9864,17.166,112700.0],["2004-02-17",17.254,17.4301,17.1942,17.4266,89900.0],["2004-02-18",17.4301,17.5357,17.3244,17.5357,274100.0],["2004-02-19",17.4301,17.5181,17.2364,17.2435,94200.0],["2004-02-20",17.3139,17.6237,17.2047,17.497,165100.0],["2004-02-23",17.4477,17.578,17.3597,17.5604,79000.0],["2004-02-24",17.5956,17.8702,17.5357,17.7223,121800.0],["2004-02-25",17.7223,17.8139,17.6625,17.7822,105800.0],["2004-02-26",17.7294,17.8174,17.6097,17.8174,97700.0],["2004-02-27",17.8174,17.8738,17.666,17.754,79200.0],["2004-03-01",17.7892,18.0745,17.7153,18.0111,127200.0],["2004-03-02",17.9583,18.1731,17.9054,18.0463,143400.0],["2004-03-03",18.0991,18.1695,17.8702,18.0815,72100.0],["2004-03-04",18.1519,18.1519,17.9688,18.1449,49600.0],["2004-03-05",18.0991,18.4653,18.0287,18.247,110100.0],["2004-03-08",18.247,18.3984,18.1801,18.2047,104900.0],["2004-03-09",18.2047,18.3667,18.159,18.2118,51400.0],["2004-03-10",18.24,18.3984,18.24,18.3104,84300.0],["2004-03-11",18.2928,18.3456,18.0639,18.0709,119000.0],["2004-03-12",18.1343,18.1977,17.8315,18.1977,70200.0],["2004-03-15",18.1801,18.2576,17.99,18.0322,115300.0],["2004-03-16",18.0815,18.2681,17.8878,18.0639,98400.0],["2004-03-17",18.1167,18.4231,18.1167,18.4231,66600.0],["2004-03-18",18.3808,18.3843,17.9547,18.2576,97200.0],["2004-03-19",18.2576,18.3104,17.9759,17.9759,66200.0],["2004-03-22",17.9759,17.9759,17.4864,17.5005,103300.0],["2004-03-23",17.4759,17.7998,17.4477,17.6061,140600.0],["2004-03-24",17.5181,17.7399,17.5005,17.6097,133400.0],["2004-03-25",17.6378,17.8456,17.5991,17.8068,164800.0],["2004-03-26",17.747,17.8632,17.6096,17.7892,88400.0],["2004-03-29",17.8174,18.0956,17.7998,18.0956,84400.0],["2004-03-30",18.0639,18.1308,17.7928,17.8104,151900.0],["2004-03-31",17.8702,17.9266,17.6765,17.8949,122100.0],["2004-04-01",17.8949,18.409,17.8878,18.3667,127000.0],["2004-04-02",18.4864,18.74,18.3879,18.4864,127100.0],["2004-04-05",18.5569,18.6977,18.5252,18.5534,112800.0],["2004-04-06",18.5745,18.7505,18.4724,18.4724,139900.0],["2004-04-07",18.5398,18.7136,18.3801,18.554,73600.0],["2004-04-08",18.7136,18.7952,18.6072,18.6462,77100.0],["2004-04-12",18.6959,18.7881,18.4901,18.5185,49400.0],["2004-04-13",18.5717,18.5753,18.107,18.3056,85800.0],["2004-04-14",18.3305,18.6568,18.1708,18.2453,69100.0],["2004-04-15",18.2879,18.6249,18.2701,18.5752,132500.0],["2004-04-16",18.593,18.6604,18.554,18.5752,55300.0],["2004-04-19",18.6533,18.8449,18.405,18.7952,52000.0],["2004-04-20",18.8023,18.852,18.1815,18.185,90700.0],["2004-04-21",18.263,18.6426,18.1637,18.5185,127400.0],["2004-04-22",18.5894,19.0577,18.5752,18.8058,68500.0],["2004-04-23",18.8839,18.8839,18.2559,18.3872,68200.0],["2004-04-26",18.3411,18.6781,18.3269,18.554,94700.0],["2004-04-27",18.6249,19.0506,18.554,18.6994,81100.0],["2004-04-28",18.7349,18.7349,17.8799,18.0395,177500.0],["2004-04-29",18.0396,18.3517,17.6919,18.0573,154000.0],["2004-04-30",18.1282,18.1992,17.777,17.8232,122500.0],["2004-05-03",17.8976,18.6214,17.8976,18.3375,124200.0],["2004-05-04",18.4085,18.4653,18.0928,18.2311,90500.0],["2004-05-05",18.3021,18.3588,18.0431,18.0537,52400.0],["2004-05-06",18.0821,18.1176,17.5606,18.0289,131800.0],["2004-05-07",18.0041,18.1815,17.5003,17.5358,72400.0],["2004-05-10",17.5393,17.738,17.2555,17.3478,108000.0],["2004-05-11",17.4719,17.4719,17.2023,17.3017,79100.0],["2004-05-12",17.3584,17.3832,16.4892,17.2413,173200.0],["2004-05-13",17.2555,17.5003,16.9753,17.2059,97200.0],["2004-05-14",17.2236,17.5181,17.0001,17.1562,92200.0],["2004-05-17",16.9575,17.1704,16.6134,16.9575,94400.0],["2004-05-18",17.0285,17.3194,16.9859,17.2413,75400.0],["2004-05-19",17.3194,17.6493,16.8795,16.9682,105900.0],["2004-05-20",17.0391,17.142,16.9433,17.0462,70300.0],["2004-05-21",17.0994,17.1739,16.6453,16.7021,90400.0],["2004-05-24",16.8511,16.9327,16.4644,16.5496,92200.0],["2004-05-25",16.6028,16.9469,16.5496,16.8298,80400.0],["2004-05-26",16.8901,16.993,16.7908,16.8688,74200.0],["2004-05-27",16.9327,16.9682,16.7092,16.9327,111600.0],["2004-05-28",16.9398,16.9398,16.6702,16.695,54900.0],["2004-06-01",16.7695,17.1136,16.7695,16.8192,87700.0],["2004-06-02",16.8972,17.0107,16.7411,16.9327,85900.0],["2004-06-03",16.9966,17.0108,16.6383,16.6383,57600.0],["2004-06-04",16.7092,16.9398,16.5744,16.8369,75500.0],["2004-06-07",16.9185,17.0746,16.8511,16.9398,77900.0],["2004-06-08",17.0001,17.1065,16.915,17.0249,44800.0],["2004-06-09",17.064,17.064,16.6631,16.695,80300.0],["2004-06-10",16.8511,16.8724,16.7163,16.7269,71500.0],["2004-06-14",16.7695,17.0143,16.3899,16.3899,124100.0],["2004-06-15",16.656,17.2023,16.6524,16.8866,101200.0],["2004-06-16",17.0462,17.0462,16.7801,16.8476,90200.0],["2004-06-17",16.8511,16.9256,16.6737,16.7731,89900.0],["2004-06-18",16.844,17.2839,16.7695,17.1385,114100.0],["2004-06-21",17.3655,17.3655,17.1456,17.181,112500.0],["2004-06-22",17.2413,17.5358,16.9575,17.4116,99100.0],["2004-06-23",17.6493,17.7699,17.4223,17.66,83100.0],["2004-06-24",17.738,17.9331,17.3939,17.3939,87500.0],["2004-06-25",17.4648,17.9154,17.3691,17.9154,167800.0],["2004-06-28",17.9509,18.1885,17.8906,17.8906,163800.0],["2004-06-29",17.9686,18.5185,17.8905,18.0644,105300.0],["2004-06-30",18.075,18.1247,17.9721,18.0715,126100.0],["2004-07-01",18.0928,18.146,17.5535,17.6174,119400.0],["2004-07-02",17.6883,17.8622,17.6883,17.7877,64400.0],["2004-07-06",17.8196,17.8196,17.5571,17.5571,85800.0],["2004-07-07",17.5784,17.6777,17.2875,17.3797,128100.0],["2004-07-08",17.4512,17.5943,17.2009,17.2438,107900.0],["2004-07-09",17.3261,17.5013,17.276,17.3368,51800.0],["2004-07-12",17.4798,17.5156,17.1794,17.2367,62300.0],["2004-07-13",17.1651,17.2295,17.0614,17.0614,45200.0],["2004-07-14",17.1329,17.4083,16.9971,17.0578,89600.0],["2004-07-15",17.2009,17.3725,17.0507,17.0972,64700.0],["2004-07-16",17.2367,17.2974,16.8612,16.9541,53200.0],["2004-07-19",17.0364,17.1687,16.9184,16.9184,41200.0],["2004-07-20",16.9971,17.4226,16.9148,17.3082,94100.0],["2004-07-21",17.4512,17.4512,16.9363,16.9363,98000.0],["2004-07-22",16.9506,17.1651,16.7503,16.8111,87600.0],["2004-07-23",16.8612,16.9828,16.7146,16.7718,49200.0],["2004-07-26",16.8433,16.9112,16.5286,16.5822,57500.0],["2004-07-27",16.7002,16.9327,16.6824,16.879,58000.0],["2004-07-28",16.922,17.2367,16.525,17.1723,92600.0],["2004-07-29",17.2366,17.3082,17.0006,17.2045,87600.0],["2004-07-30",17.2152,17.3261,17.1186,17.2474,60200.0],["2004-08-02",17.2116,17.512,17.1437,17.4083,122300.0],["2004-08-03",17.419,17.419,16.8719,16.8719,81200.0],["2004-08-04",16.8934,17.1294,16.5214,17.1186,137900.0],["2004-08-05",17.1294,17.1365,16.6931,16.7002,73100.0],["2004-08-06",16.7038,16.7038,15.7597,15.7705,192100.0],["2004-08-09",15.9314,16.053,15.6381,15.6882,166000.0],["2004-08-10",15.7526,15.9386,15.7526,15.8313,128900.0],["2004-08-11",15.8062,15.8062,15.2519,15.4415,156000.0],["2004-08-12",15.4129,15.513,15.209,15.2126,118100.0],["2004-08-13",15.2698,15.3771,15.0231,15.1089,111500.0],["2004-08-16",15.1768,15.4307,15.1661,15.3449,104800.0],["2004-08-17",15.3843,15.5344,15.2805,15.4844,114100.0],["2004-08-18",15.538,15.724,15.513,15.513,121700.0],["2004-08-19",15.5738,15.7526,15.3807,15.3986,95500.0],["2004-08-20",15.4593,15.7812,15.4593,15.7705,71400.0],["2004-08-23",15.8491,15.8563,15.6846,15.7562,97800.0],["2004-08-24",15.842,15.9278,15.7669,15.8921,60000.0],["2004-08-25",15.9636,16.1138,15.7705,16.0387,87600.0],["2004-08-26",16.0744,16.2711,16.0637,16.1924,86000.0],["2004-08-27",16.264,16.3462,16.1352,16.2961,79700.0],["2004-08-30",16.2962,16.2962,16.0065,16.0351,58600.0],["2004-08-31",16.1066,16.1817,15.9099,16.1388,94000.0],["2004-09-01",16.146,16.2139,16.0029,16.1316,55100.0],["2004-09-02",16.2175,16.3105,16.0494,16.264,124100.0],["2004-09-03",16.3355,16.4177,16.0744,16.2103,148500.0],["2004-09-07",16.3891,16.4428,16.1889,16.289,161900.0],["2004-09-08",16.3069,16.3319,16.1531,16.2354,94100.0],["2004-09-09",16.3176,16.4964,16.2604,16.3963,142600.0],["2004-09-10",16.4857,16.4857,16.289,16.4499,100000.0],["2004-09-13",16.5214,16.5214,16.1567,16.196,123200.0],["2004-09-14",16.2354,16.3069,16.1352,16.1781,79800.0],["2004-09-15",16.2353,16.2353,15.8992,15.9922,72800.0],["2004-09-16",16.1102,16.1102,15.9886,16.0244,71500.0],["2004-09-17",16.0387,16.0387,15.8241,15.9385,107000.0],["2004-09-20",15.985,15.985,15.606,15.724,95600.0],["2004-09-21",15.7705,15.7705,15.4987,15.7311,85500.0],["2004-09-22",15.8205,15.8205,15.4057,15.4665,90600.0],["2004-09-23",15.6453,15.8313,15.6095,15.7633,96800.0],["2004-09-24",15.9421,15.9421,15.5809,15.6703,87000.0],["2004-09-27",15.6918,15.6918,15.3056,15.3092,88200.0],["2004-09-28",15.3771,15.7347,15.3771,15.7311,67800.0],["2004-09-29",15.8241,15.8241,15.6668,15.7812,68500.0],["2004-09-30",15.7812,16.0494,15.7347,15.9636,70300.0],["2004-10-01",16.0923,16.2675,16.0923,16.1281,140800.0],["2004-10-04",16.1638,16.1996,16.0458,16.0923,111200.0],["2004-10-05",16.0923,16.1066,15.9922,16.0852,68700.0],["2004-10-06",15.9553,16.1501,15.8795,16.1104,75800.0],["2004-10-07",16.1465,16.1465,15.8579,15.9012,75200.0],["2004-10-08",15.8543,15.9878,15.5729,15.6234,60200.0],["2004-10-11",15.6018,15.6956,15.526,15.6703,57500.0],["2004-10-12",15.6703,16.096,15.6703,16.0202,117600.0],["2004-10-13",16.0202,16.0779,15.7389,15.9264,95800.0],["2004-10-14",15.9553,15.9553,15.7461,15.7641,74100.0],["2004-10-15",15.7821,16.0058,15.7641,15.9409,60300.0],["2004-10-18",15.9409,16.0022,15.7641,15.9084,84400.0],["2004-10-19",15.9084,16.1609,15.8868,16.0707,90200.0],["2004-10-20",16.0347,16.2078,15.9445,16.2042,89800.0],["2004-10-21",16.2042,16.2295,16.0491,16.1465,80400.0],["2004-10-22",16.1248,16.2006,15.8723,16.0202,91000.0],["2004-10-25",15.9986,16.4459,15.9986,16.2222,145000.0],["2004-10-26",16.2222,16.5036,16.1068,16.4567,114900.0],["2004-10-27",16.4675,16.8824,16.4603,16.803,248100.0],["2004-10-28",16.7309,16.8463,16.5433,16.7778,88400.0],["2004-10-29",16.7381,16.868,16.4026,16.5144,50600.0],["2004-11-01",16.4856,16.5758,16.3232,16.5541,118600.0],["2004-11-02",16.5577,16.7958,16.4603,16.4603,92600.0],["2004-11-03",16.6659,16.8283,16.5938,16.6696,207000.0],["2004-11-04",16.6118,17.1349,16.6118,17.0988,145800.0],["2004-11-05",17.1638,17.2359,16.8535,16.9978,121500.0],["2004-11-08",17.0339,17.2576,17.0339,17.0916,87800.0],["2004-11-09",17.0916,17.1602,16.9545,17.0086,86000.0],["2004-11-10",17.0267,17.1818,16.7742,17.0844,123700.0],["2004-11-11",17.1169,17.4523,17.0664,17.3513,90400.0],["2004-11-12",17.3513,17.5858,17.2323,17.5822,72100.0],["2004-11-15",17.6039,17.6616,17.391,17.6039,135400.0],["2004-11-16",17.6039,17.7265,17.5822,17.658,107400.0],["2004-11-17",17.676,18.0944,17.676,17.9646,110700.0],["2004-11-18",17.9826,18.0367,17.8059,17.8419,71400.0],["2004-11-19",17.8311,17.8311,17.6039,17.658,99600.0],["2004-11-22",17.676,17.9249,17.676,17.8455,77400.0],["2004-11-23",17.7914,17.8491,17.5966,17.6471,115200.0],["2004-11-24",17.6399,17.8383,17.6038,17.7734,114300.0],["2004-11-26",17.8023,17.8419,17.7373,17.7662,32400.0],["2004-11-29",17.8023,17.9538,17.6255,17.777,115100.0],["2004-11-30",17.7662,17.777,17.4415,17.5606,102500.0],["2004-12-01",17.7049,17.9357,17.6688,17.8997,149500.0],["2004-12-02",17.8564,18.0367,17.8203,17.9105,107400.0],["2004-12-03",17.9105,17.9105,17.593,17.6471,203200.0],["2004-12-06",17.6435,17.6471,17.3838,17.4451,194800.0],["2004-12-07",17.4523,17.5317,16.9834,17.207,218800.0],["2004-12-08",17.2648,17.4199,17.1385,17.3153,212500.0],["2004-12-09",17.2792,17.2792,16.8824,17.0988,208700.0],["2004-12-10",17.0267,17.1926,16.9545,17.0808,148300.0],["2004-12-13",17.0628,17.2467,16.9185,17.2215,175100.0],["2004-12-14",17.207,17.373,17.1854,17.3658,124100.0],["2004-12-15",17.3982,17.7445,17.272,17.694,138200.0],["2004-12-16",17.6219,17.9249,17.5173,17.7698,114200.0],["2004-12-17",17.6976,17.7409,17.2792,17.391,231900.0],["2004-12-20",17.391,17.4776,17.2179,17.3333,82700.0],["2004-12-21",17.3694,17.5317,17.3694,17.5245,84900.0],["2004-12-22",17.4956,17.6327,17.4596,17.5822,68300.0],["2004-12-23",17.5858,17.6183,17.4487,17.5822,47400.0],["2004-12-27",17.6183,17.6255,17.3441,17.4596,44500.0],["2004-12-28",17.4235,17.5966,17.4235,17.4884,65900.0],["2004-12-29",17.575,17.575,17.4018,17.5389,43300.0],["2004-12-30",17.4487,17.4487,17.3044,17.3802,59200.0],["2004-12-31",17.3513,17.3622,17.207,17.2575,77400.0],["2005-01-03",17.2936,17.4776,17.207,17.3622,151800.0],["2005-01-04",17.4055,17.5894,17.4055,17.5642,182400.0],["2005-01-05",17.6219,17.9213,17.5317,17.557,225700.0],["2005-01-06",17.6407,17.688,17.3969,17.4114,83000.0],["2005-01-07",17.4296,17.6516,17.2295,17.4878,113500.0],["2005-01-10",17.4878,17.8371,17.4878,17.7571,143600.0],["2005-01-11",17.7389,17.7607,17.3496,17.4078,90100.0],["2005-01-12",17.4114,17.5752,17.2258,17.5388,138600.0],["2005-01-13",17.5933,17.6115,17.204,17.3022,121700.0],["2005-01-14",17.3386,17.4623,17.2804,17.4587,76300.0],["2005-01-18",17.4405,17.6989,17.3241,17.6625,90800.0],["2005-01-19",17.6297,17.7425,17.3095,17.3423,105100.0],["2005-01-20",17.3423,17.4223,17.0585,17.2695,93700.0],["2005-01-21",17.2367,17.2731,16.9384,17.1312,102900.0],["2005-01-24",17.1021,17.2477,16.9893,16.9966,55300.0],["2005-01-25",17.033,17.1713,16.9493,17.0039,74300.0],["2005-01-26",17.0293,17.0876,16.7965,17.0621,123700.0],["2005-01-27",16.9966,17.0439,16.6473,16.8219,164200.0],["2005-01-28",16.8219,16.9311,16.7273,16.811,149600.0],["2005-01-31",16.8147,17.2877,16.8147,17.1967,211700.0],["2005-02-01",17.1385,17.2622,17.0293,17.2113,100200.0],["2005-02-02",17.1385,17.4369,17.0839,17.4114,105000.0],["2005-02-03",17.375,17.3969,17.1458,17.3568,83000.0],["2005-02-04",17.2841,17.9208,17.2768,17.7498,139600.0],["2005-02-07",17.7462,17.8117,17.637,17.7571,117100.0],["2005-02-08",17.7207,17.7935,17.5315,17.7207,115900.0],["2005-02-09",17.6843,17.6843,17.2768,17.2913,106300.0],["2005-02-10",17.2913,17.3714,17.1749,17.2731,123400.0],["2005-02-11",17.2659,17.5679,17.1676,17.5315,50700.0],["2005-02-14",17.4842,17.637,17.3932,17.6079,63200.0],["2005-02-15",17.6115,17.8371,17.5788,17.7025,132700.0],["2005-02-16",17.7025,17.7862,17.5933,17.6479,101000.0],["2005-02-17",17.5751,17.6261,17.3605,17.4551,96000.0],["2005-02-18",17.4915,17.5242,17.2076,17.2659,93500.0],["2005-02-22",17.2295,17.2295,16.851,16.9311,92800.0],["2005-02-23",16.8983,17.1967,16.8802,17.0184,90100.0],["2005-02-24",17.0475,17.6698,17.0148,17.6261,194500.0],["2005-02-25",17.466,17.8954,17.4587,17.8954,211200.0],["2005-02-28",17.9245,18.3175,17.9245,18.2665,161600.0],["2005-03-01",18.1937,18.3211,18.0118,18.1028,174400.0],["2005-03-02",18.0664,18.1319,17.9026,17.9827,92200.0],["2005-03-03",17.9827,18.1719,17.7644,18.1064,154700.0],["2005-03-04",18.1792,18.4557,18.0846,18.4011,75700.0],["2005-03-07",18.3575,18.3757,18.1937,18.292,67700.0],["2005-03-08",18.2192,18.2229,17.9499,18.0846,69000.0],["2005-03-09",18.03,18.11,17.9063,18.0118,61100.0],["2005-03-10",17.9572,17.9936,17.6406,17.8117,95900.0],["2005-03-11",17.8117,17.8808,17.5388,17.7207,103000.0],["2005-03-14",17.6843,17.9208,17.6479,17.7716,47800.0],["2005-03-15",17.7935,17.8699,17.557,17.6225,76300.0],["2005-03-16",17.6043,17.8371,17.5024,17.5897,63300.0],["2005-03-17",17.5933,17.6443,17.375,17.546,85100.0],["2005-03-18",17.6261,17.6261,17.0766,17.3059,201600.0],["2005-03-21",17.3423,17.3423,16.993,17.2913,83000.0],["2005-03-22",17.2841,17.6152,17.2841,17.3277,109300.0],["2005-03-23",17.3023,17.3023,16.8037,16.8329,124000.0],["2005-03-24",16.8365,17.1494,16.7892,16.9893,96200.0],["2005-03-28",16.9529,17.1531,16.9529,17.0221,100200.0],["2005-03-29",16.9748,17.0002,16.6618,16.68,119000.0],["2005-03-30",16.7019,16.9893,16.6691,16.9675,70300.0],["2005-03-31",16.9202,16.9202,16.6218,16.6546,104700.0],["2005-04-01",16.6364,16.7965,16.4108,16.6764,152000.0],["2005-04-04",16.6036,16.7673,16.4471,16.7237,113900.0],["2005-04-05",16.7674,16.811,16.5381,16.6364,92000.0],["2005-04-06",16.6109,16.6509,16.5636,16.6036,106100.0],["2005-04-07",16.6477,16.7468,16.4567,16.6881,82600.0],["2005-04-08",16.7542,16.7799,16.5852,16.7028,98900.0],["2005-04-11",16.7946,17.687,16.7872,17.4593,240900.0],["2005-04-12",17.4226,17.7384,17.272,17.6393,185800.0],["2005-04-13",17.5915,17.8486,17.5181,17.6025,104000.0],["2005-04-14",17.6025,17.8082,17.5217,17.5658,89200.0],["2005-04-15",17.5695,17.6466,17.1949,17.2867,95400.0],["2005-04-18",17.3234,17.3675,17.0627,17.2904,106300.0],["2005-04-19",17.2537,17.2977,16.9562,17.2059,101800.0],["2005-04-20",17.1435,17.1508,16.5412,16.5705,188100.0],["2005-04-21",16.6624,17.3822,16.6624,17.3565,119800.0],["2005-04-22",17.283,17.283,16.9121,17.048,131900.0],["2005-04-25",17.1214,17.4813,17.1141,17.3675,87900.0],["2005-04-26",17.3308,17.3344,16.6256,16.7321,110500.0],["2005-04-27",16.7101,17.463,16.5632,17.1986,92100.0],["2005-04-28",17.1067,17.1398,16.5816,16.5999,122400.0],["2005-04-29",16.6367,16.7762,16.4126,16.7652,125400.0],["2005-05-02",16.7652,16.8937,16.5412,16.8093,108200.0],["2005-05-03",16.7652,16.857,16.5265,16.655,99600.0],["2005-05-04",16.633,16.7138,16.4971,16.6771,89000.0],["2005-05-05",16.6367,16.7175,16.3759,16.5595,77600.0],["2005-05-06",16.5963,16.655,16.3869,16.5999,61200.0],["2005-05-09",16.5448,16.6917,16.3943,16.6036,82500.0],["2005-05-10",16.5265,16.5265,16.2694,16.4347,110500.0],["2005-05-11",16.3502,16.4934,16.0894,16.4053,102800.0],["2005-05-12",16.3796,16.4237,16.0784,16.1886,92100.0],["2005-05-13",16.1519,16.2951,16.0344,16.1886,68000.0],["2005-05-16",16.1225,16.3245,16.0527,16.2878,106000.0],["2005-05-17",16.2327,16.3686,16.0344,16.3429,76000.0],["2005-05-18",16.3796,16.7028,16.3686,16.666,84900.0],["2005-05-19",16.6367,16.7762,16.5999,16.7468,54100.0],["2005-05-20",16.7101,16.7799,16.5448,16.6954,51000.0],["2005-05-23",16.6844,17.1398,16.6844,17.0186,86400.0],["2005-05-24",17.0039,17.0223,16.8607,16.9672,59800.0],["2005-05-25",16.8937,16.9121,16.5963,16.6734,101400.0],["2005-05-26",16.655,16.8203,16.5742,16.7542,157100.0],["2005-05-27",16.7542,16.7542,16.4714,16.5118,94600.0],["2005-05-31",16.42,16.4383,16.2253,16.3061,114700.0],["2005-06-01",16.2327,16.6954,16.2327,16.6293,81000.0],["2005-06-02",16.6183,16.846,16.5448,16.7285,65900.0],["2005-06-03",16.6734,16.7652,16.4494,16.5999,73000.0],["2005-06-06",16.5081,16.6587,16.3943,16.5559,49300.0],["2005-06-07",16.6293,16.8276,16.5008,16.5705,81200.0],["2005-06-08",16.5485,16.7395,16.453,16.5559,108600.0],["2005-06-09",16.5375,16.8203,16.3796,16.7615,83500.0],["2005-06-10",16.7101,16.7285,16.5302,16.5963,77000.0],["2005-06-13",16.5816,16.644,16.3465,16.5926,69000.0],["2005-06-14",16.5265,16.5265,16.2731,16.4567,123700.0],["2005-06-15",16.453,16.453,16.1225,16.3355,115800.0],["2005-06-16",16.2657,16.5522,16.218,16.5522,44900.0],["2005-06-17",16.655,16.8717,16.5816,16.846,213000.0],["2005-06-20",16.7542,16.7542,16.4126,16.4494,141500.0],["2005-06-21",16.3979,16.4604,16.1225,16.3649,69100.0],["2005-06-22",16.4163,16.6697,16.3943,16.6183,70900.0],["2005-06-23",16.5816,16.5816,16.207,16.207,100500.0],["2005-06-24",16.1776,16.1959,15.9242,15.9609,99400.0],["2005-06-27",15.9756,16.1041,15.8214,15.8214,96400.0],["2005-06-28",15.9021,16.2878,15.8654,16.2878,75400.0],["2005-06-29",16.3429,16.3429,16.1225,16.2364,85100.0],["2005-06-30",16.2363,16.3465,16.0601,16.0784,73000.0],["2005-07-01",16.0307,16.4236,16.0307,16.4163,62400.0],["2005-07-05",16.3245,16.5889,16.1225,16.5889,61700.0],["2005-07-06",16.5228,16.5999,16.3429,16.453,64700.0],["2005-07-07",16.3678,16.453,16.1342,16.3307,53400.0],["2005-07-08",16.4864,16.7385,16.2862,16.6458,83200.0],["2005-07-11",16.4604,16.8089,16.4604,16.6681,89500.0],["2005-07-12",16.6495,16.7793,16.4011,16.6273,53000.0],["2005-07-13",16.6644,16.7682,16.4901,16.5309,46200.0],["2005-07-14",16.3122,16.6013,16.3122,16.4345,64800.0],["2005-07-15",16.2454,16.5828,16.1824,16.5309,63300.0],["2005-07-18",16.4234,16.6347,16.4234,16.5124,60800.0],["2005-07-19",16.605,16.9239,16.3159,16.8942,68200.0],["2005-07-20",16.8015,17.0499,16.6162,17.0425,62200.0],["2005-07-21",17.0091,17.2575,16.846,16.935,81200.0],["2005-07-22",16.935,17.3873,16.935,17.3873,92300.0],["2005-07-25",17.3131,17.3613,17.0277,17.0647,61400.0],["2005-07-26",16.9609,17.1611,16.8571,17.0721,81100.0],["2005-07-27",17.0759,17.1278,16.8089,17.024,36900.0],["2005-07-28",16.9795,17.454,16.9313,17.454,66800.0],["2005-07-29",17.4243,17.7469,17.2909,17.6839,102300.0],["2005-08-01",17.6838,17.6838,16.998,16.998,94800.0],["2005-08-02",16.9795,17.2983,16.8312,17.0721,133900.0],["2005-08-03",17.0351,17.1463,16.9201,17.1018,49500.0],["2005-08-04",17.0277,17.0499,16.8757,16.8905,60500.0],["2005-08-05",16.757,16.7682,16.4197,16.6384,115900.0],["2005-08-08",16.6384,16.6532,16.3789,16.5161,75300.0],["2005-08-09",16.4234,16.479,16.0082,16.0119,145800.0],["2005-08-10",16.0526,16.2454,15.4891,15.719,113000.0],["2005-08-11",15.7561,16.0341,15.6782,15.8969,86600.0],["2005-08-12",15.8487,15.8673,15.3927,15.7042,93000.0],["2005-08-15",15.6819,16.0156,15.389,15.8228,87300.0],["2005-08-16",15.7857,15.9377,15.6448,15.7079,55100.0],["2005-08-17",15.6448,15.9785,15.6078,15.8821,82200.0],["2005-08-18",15.808,15.9229,15.5522,15.7116,60200.0],["2005-08-19",15.6819,15.7116,15.4558,15.5522,95300.0],["2005-08-22",15.5892,15.6485,15.352,15.4891,111400.0],["2005-08-23",15.389,15.6671,15.326,15.4817,83100.0],["2005-08-24",15.4632,15.693,15.2963,15.3112,104200.0],["2005-08-25",15.2778,15.4224,15.1777,15.2,532400.0],["2005-08-26",15.2,15.3446,15.0517,15.1963,160700.0],["2005-08-29",15.0887,15.3038,15.0146,15.2778,108600.0],["2005-08-30",15.2037,15.263,15.0739,15.2037,68100.0],["2005-08-31",15.1777,15.4928,15.0183,15.4298,125200.0],["2005-09-01",15.3557,15.5781,15.2926,15.3631,114800.0],["2005-09-02",15.3223,15.4224,15.2074,15.3112,102500.0],["2005-09-06",15.3038,15.6041,15.2852,15.4854,66200.0],["2005-09-07",15.4224,15.4928,15.3149,15.4891,66700.0],["2005-09-08",15.3965,15.5781,15.3594,15.4817,61000.0],["2005-09-09",15.4039,15.6597,15.4039,15.5522,51400.0],["2005-09-12",15.4224,15.5855,15.326,15.4965,69400.0],["2005-09-13",15.4039,15.4039,15.1147,15.1777,57900.0],["2005-09-14",15.2704,15.3631,15.0294,15.0813,93600.0],["2005-09-15",15.0405,15.1184,14.959,15.0294,76200.0],["2005-09-16",15.0887,15.4965,15.0887,15.4076,214100.0],["2005-09-19",15.3445,15.4039,14.7291,14.7699,129800.0],["2005-09-20",14.7699,15.2593,14.7365,14.87,88800.0],["2005-09-21",14.7736,14.8107,14.4807,14.6513,136500.0],["2005-09-22",14.5215,14.781,14.4214,14.5994,64000.0],["2005-09-23",14.8663,14.87,14.5512,14.7254,48000.0],["2005-09-26",14.7996,15.0146,14.5363,14.7143,80500.0],["2005-09-27",14.6476,14.6476,14.2472,14.5808,121400.0],["2005-09-28",14.6439,14.718,14.3844,14.4807,108500.0],["2005-09-29",14.5141,14.6439,14.351,14.6439,104500.0],["2005-09-30",14.5734,14.6253,14.351,14.3955,91800.0],["2005-10-03",14.4844,14.6624,14.4659,14.566,95100.0],["2005-10-04",14.566,14.7773,14.4177,14.503,86600.0],["2005-10-05",14.5667,14.6491,14.2744,14.3418,165100.0],["2005-10-06",14.3418,14.6117,14.2407,14.4205,115400.0],["2005-10-07",14.4205,14.4992,14.2594,14.4468,80200.0],["2005-10-10",14.5405,14.8665,14.3943,14.6342,132800.0],["2005-10-11",14.5967,14.6904,14.2182,14.2257,84200.0],["2005-10-12",14.2257,14.3418,13.7647,14.0533,109400.0],["2005-10-13",14.0158,14.0158,13.686,13.9146,90500.0],["2005-10-14",14.0083,14.2594,13.8097,14.2519,84000.0],["2005-10-17",14.1957,14.7053,14.117,14.458,98500.0],["2005-10-18",14.3381,14.4056,14.1919,14.2669,63000.0],["2005-10-19",14.1919,14.5405,14.0983,14.5405,109700.0],["2005-10-20",14.4655,14.5592,14.2706,14.3493,143400.0],["2005-10-21",14.3718,14.6042,14.2706,14.2894,93000.0],["2005-10-24",14.3643,14.8553,14.3643,14.8553,84600.0],["2005-10-25",14.8403,14.8403,14.3531,14.7578,133600.0],["2005-10-26",14.6641,14.7278,14.1245,14.147,190200.0],["2005-10-27",14.2219,14.2519,14.0383,14.1657,151200.0],["2005-10-28",14.2182,14.2969,13.9371,13.9446,173400.0],["2005-10-31",14.0196,14.3044,13.9259,14.0308,327900.0],["2005-11-01",13.9933,14.0308,13.761,13.7722,232000.0],["2005-11-02",13.8172,13.9221,13.8059,13.8097,169400.0],["2005-11-03",13.9034,13.9746,13.6598,13.746,303000.0],["2005-11-04",13.716,13.8322,13.5211,13.6073,205800.0],["2005-11-07",13.5811,13.9783,13.5811,13.8172,173000.0],["2005-11-08",13.7722,13.8509,13.5886,13.6748,106400.0],["2005-11-09",13.7385,14.1395,13.7385,14.0833,215100.0],["2005-11-10",14.1545,14.503,14.0158,14.4955,185500.0],["2005-11-11",14.4843,14.5255,14.2482,14.3306,75600.0],["2005-11-14",14.5217,14.5292,14.3531,14.5292,106100.0],["2005-11-15",14.5292,14.5517,14.2032,14.2557,100100.0],["2005-11-16",14.2556,14.4655,14.132,14.458,166400.0],["2005-11-17",14.428,14.4843,14.3194,14.4243,138000.0],["2005-11-18",14.503,14.6042,14.3831,14.5742,210600.0],["2005-11-21",14.6267,14.799,14.533,14.7466,73500.0],["2005-11-22",14.8028,14.8365,14.6154,14.799,60400.0],["2005-11-23",14.8215,15.1213,14.8215,15.0501,126500.0],["2005-11-25",15.0314,15.0839,14.9939,15.0389,41700.0],["2005-11-28",14.9939,15.0651,14.8852,14.9939,128500.0],["2005-11-29",15.0689,15.5523,15.0689,15.3349,279200.0],["2005-11-30",15.3574,15.4399,15.0876,15.1326,121900.0],["2005-12-01",15.29,15.6947,15.2787,15.6722,204700.0],["2005-12-02",15.5898,15.6722,15.2338,15.5523,115900.0],["2005-12-05",15.5148,15.5148,15.1663,15.3949,114700.0],["2005-12-06",15.4811,15.7697,15.4361,15.6497,117600.0],["2005-12-07",15.6872,15.8446,15.646,15.7996,138700.0],["2005-12-08",15.7771,15.9495,15.6272,15.6797,88300.0],["2005-12-09",15.7397,16.077,15.7247,16.077,82700.0],["2005-12-12",16.1144,16.1444,15.7772,16.0807,136800.0],["2005-12-13",16.0395,16.2119,16.0207,16.1744,87600.0],["2005-12-14",16.1706,16.4967,16.0919,16.433,116500.0],["2005-12-15",16.4555,16.5416,16.1781,16.2756,169600.0],["2005-12-16",16.2718,16.388,16.0919,16.3468,308000.0],["2005-12-19",16.2531,16.2943,16.1519,16.2006,101300.0],["2005-12-20",16.1744,16.3355,16.0545,16.1069,79500.0],["2005-12-21",16.0657,16.448,16.0657,16.1931,56200.0],["2005-12-22",16.1894,16.373,16.0919,16.3693,66400.0],["2005-12-23",16.4067,16.6278,16.1969,16.4854,90400.0],["2005-12-27",16.4517,16.5866,16.1856,16.2044,81000.0],["2005-12-28",16.2044,16.328,16.1669,16.313,45800.0],["2005-12-29",16.2643,16.328,16.1856,16.2081,57600.0],["2005-12-30",16.1182,16.3018,16.002,16.2493,74500.0],["2006-01-03",16.3018,16.433,15.9795,16.2306,181200.0],["2006-01-04",16.2793,16.5304,16.2793,16.4892,141900.0],["2006-01-05",16.4627,16.6973,16.4173,16.5043,68500.0],["2006-01-06",16.5762,16.7049,16.5573,16.6784,131200.0],["2006-01-09",16.6784,16.7314,16.5952,16.633,96600.0],["2006-01-10",16.5989,16.6935,16.5573,16.633,104200.0],["2006-01-11",16.6179,16.6671,16.5762,16.6633,86900.0],["2006-01-12",16.6708,16.7163,16.5952,16.6444,156500.0],["2006-01-13",16.6443,16.7617,16.6065,16.6822,102800.0],["2006-01-17",16.6708,16.6935,16.6179,16.6595,189200.0],["2006-01-18",16.6633,16.8449,16.6368,16.8033,117700.0],["2006-01-19",16.8411,17.125,16.8071,17.0266,171700.0],["2006-01-20",17.3331,17.3331,17.1477,17.2309,167100.0],["2006-01-23",17.2347,17.3937,17.2347,17.3786,112500.0],["2006-01-24",17.4202,17.67,17.4164,17.67,136100.0],["2006-01-25",17.6737,17.8592,17.6359,17.8592,175800.0],["2006-01-26",17.8819,18.0711,17.863,18.0673,162900.0],["2006-01-27",18.0144,18.3852,18.0144,18.2452,187500.0],["2006-01-30",18.2982,18.3171,17.916,17.9689,75200.0],["2006-01-31",17.9008,18.1582,17.8592,17.8819,181000.0],["2006-02-01",17.844,18.0825,17.844,18.0408,139600.0],["2006-02-02",17.9765,18.0863,17.6283,17.6737,152800.0],["2006-02-03",17.6359,17.8138,17.5375,17.6472,127500.0],["2006-02-06",17.6548,17.8024,17.4126,17.7835,91600.0],["2006-02-07",17.8176,17.9008,17.5602,17.6018,109300.0],["2006-02-08",17.5753,17.7116,17.4088,17.5981,107500.0],["2006-02-09",17.5413,17.7608,17.3748,17.3861,133600.0],["2006-02-10",17.4467,17.5678,16.7882,17.0077,183400.0],["2006-02-13",17.0304,17.0304,16.2508,16.2508,318000.0],["2006-02-14",16.1978,16.44,16.035,16.2545,208500.0],["2006-02-15",16.2735,16.4211,16.1524,16.4135,161800.0],["2006-02-16",16.4778,16.493,16.1675,16.3378,112400.0],["2006-02-17",15.9631,16.4551,15.9631,16.2091,107300.0],["2006-02-21",16.3037,16.3037,15.7474,15.8874,180900.0],["2006-02-22",15.8761,16.0615,15.8761,16.0615,138800.0],["2006-02-23",16.141,16.5005,16.0161,16.3832,179000.0],["2006-02-24",16.334,16.334,15.8988,15.9858,139300.0],["2006-02-27",16.0313,16.1334,15.7928,15.8307,107800.0],["2006-02-28",15.8307,15.8534,15.2592,15.3917,159400.0],["2006-03-01",15.3273,15.3803,15.1797,15.2819,193400.0],["2006-03-02",15.316,15.316,14.7748,14.911,264000.0],["2006-03-03",14.93,14.9867,14.7597,14.9262,163700.0],["2006-03-06",14.9413,14.9413,14.6196,14.6877,129400.0],["2006-03-07",14.6348,14.6348,14.3282,14.4304,149700.0],["2006-03-08",14.385,14.8732,14.3131,14.8013,267300.0],["2006-03-09",14.8732,15.1495,14.6461,14.7142,137900.0],["2006-03-10",14.7786,14.8883,14.6423,14.7256,119200.0],["2006-03-13",14.7105,15.1797,14.684,14.7445,110800.0],["2006-03-14",14.8164,15.0284,14.7937,14.9489,106500.0],["2006-03-15",14.6158,14.6158,13.7,13.8703,1255800.0],["2006-03-16",13.9081,13.98,13.8324,13.8438,1242400.0],["2006-03-17",13.8438,13.98,13.8287,13.8892,847300.0],["2006-03-20",13.9914,13.9914,13.8514,13.9271,249500.0],["2006-03-21",13.9308,13.9649,13.7265,13.734,339900.0],["2006-03-22",13.7189,13.9119,13.7189,13.7984,190800.0],["2006-03-23",13.8287,13.9271,13.6811,13.7378,260100.0],["2006-03-24",13.7568,13.8892,13.7341,13.8135,149900.0],["2006-03-27",13.7795,13.8968,13.7416,13.8816,300100.0],["2006-03-28",13.9044,13.9081,13.6621,13.6886,306100.0],["2006-03-29",13.7492,13.787,13.6546,13.7303,158000.0],["2006-03-30",13.7567,13.8892,13.6394,13.8324,466200.0],["2006-03-31",13.8892,14.0406,13.8627,13.9157,424500.0],["2006-04-03",13.9536,14.0028,13.8249,13.8627,189400.0],["2006-04-04",13.9006,13.9498,13.8362,13.9081,300800.0],["2006-04-05",13.9271,14.2071,13.9271,14.1844,345700.0],["2006-04-06",14.395,14.4294,14.1576,14.1691,289200.0],["2006-04-07",14.2265,14.2418,14.0313,14.1232,492700.0],["2006-04-10",14.1461,14.2418,14.0619,14.1078,192600.0],["2006-04-11",14.1997,14.2112,13.9892,14.0887,235100.0],["2006-04-12",14.0734,14.1844,14.0504,14.1729,166900.0],["2006-04-13",14.1729,14.2418,14.0351,14.1002,90600.0],["2006-04-17",14.081,14.1002,13.9126,13.993,133900.0],["2006-04-18",14.0313,14.2648,14.0274,14.215,194800.0],["2006-04-19",14.1882,14.2457,14.0657,14.1499,193400.0],["2006-04-20",14.1729,14.1844,14.0313,14.0849,81100.0],["2006-04-21",14.2839,14.3184,14.1729,14.2878,123900.0],["2006-04-24",14.3758,14.3911,14.1691,14.3529,251700.0],["2006-04-25",14.4103,14.4409,14.2801,14.372,210700.0],["2006-04-26",14.4103,14.5864,14.3031,14.3146,123600.0],["2006-04-27",14.2457,14.5864,14.104,14.483,181600.0],["2006-04-28",14.4562,14.6285,14.3643,14.5749,378600.0],["2006-05-01",14.6476,14.7242,14.2035,14.238,256900.0],["2006-05-02",14.2916,14.5596,14.2725,14.3988,597300.0],["2006-05-03",14.4524,14.5213,14.3529,14.4715,80300.0],["2006-05-04",14.4294,14.5749,14.3682,14.5481,81500.0],["2006-05-05",14.6055,14.7204,14.5328,14.5366,100100.0],["2006-05-08",14.6285,14.7548,14.5405,14.7051,101300.0],["2006-05-09",14.6974,14.7702,14.4983,14.5634,66200.0],["2006-05-10",14.4677,14.5366,14.3222,14.4179,86700.0],["2006-05-11",14.3758,14.3758,14.0849,14.2112,123300.0],["2006-05-12",14.1653,14.1653,13.8284,13.8973,147800.0],["2006-05-15",13.8016,13.9892,13.6829,13.9011,190200.0],["2006-05-16",13.8743,14.3146,13.8398,14.2418,185100.0],["2006-05-17",14.1653,14.2418,14.016,14.1423,131500.0],["2006-05-18",14.2074,14.2648,13.9126,13.9279,103300.0],["2006-05-19",13.9164,14.2112,13.8016,14.0849,140100.0],["2006-05-22",13.9049,14.2035,13.8322,14.0198,85100.0],["2006-05-23",14.1078,14.238,13.9241,13.9241,99700.0],["2006-05-24",13.9624,14.238,13.8781,14.1385,147700.0],["2006-05-25",14.215,14.3414,14.0006,14.3414,336600.0],["2006-05-26",14.3873,14.4983,14.3452,14.4524,108700.0],["2006-05-30",14.4294,14.4294,14.0428,14.0581,164000.0],["2006-05-31",14.0389,14.2686,14.0083,14.1117,206100.0],["2006-06-01",14.127,14.4639,14.127,14.4524,114400.0],["2006-06-02",14.529,14.529,14.3758,14.5213,173400.0],["2006-06-05",14.5366,14.5366,14.1232,14.1232,178100.0],["2006-06-06",14.1729,14.3146,14.0351,14.2993,105500.0],["2006-06-07",13.5987,14.5098,13.5987,14.2954,130000.0],["2006-06-08",14.2112,14.2725,13.8513,14.0581,540800.0],["2006-06-09",14.0657,14.1997,13.9585,14.0351,134900.0],["2006-06-12",14.1155,14.1155,13.8781,13.9164,155500.0],["2006-06-13",13.8934,14.1538,13.8513,13.9126,171100.0],["2006-06-14",13.947,14.0313,13.5872,13.7939,499000.0],["2006-06-15",13.8092,14.2878,13.7135,14.2227,170600.0],["2006-06-16",14.2648,14.2993,13.9662,14.1653,381200.0],["2006-06-19",14.2035,14.215,13.9662,13.993,116200.0],["2006-06-20",14.0006,14.1538,13.9738,14.0121,142400.0],["2006-06-21",13.993,14.0925,13.9011,13.9624,253300.0],["2006-06-22",13.9892,13.9968,13.8092,13.8858,158800.0],["2006-06-23",13.859,14.0045,13.5948,13.8054,123000.0],["2006-06-26",13.7901,14.0466,13.7901,13.9585,166100.0],["2006-06-27",14.0006,14.15,13.7441,13.7901,105400.0],["2006-06-28",13.8322,13.9164,13.6561,13.8513,103000.0],["2006-06-29",13.947,14.261,13.9432,14.261,208600.0],["2006-06-30",14.3567,14.3567,13.947,14.2495,199000.0],["2006-07-03",14.3261,14.3261,14.1193,14.2418,93600.0],["2006-07-05",14.1538,14.1614,13.8973,13.9968,181700.0],["2006-07-06",14.082,14.1595,13.8651,14.0046,386000.0],["2006-07-07",14.1402,14.2757,13.9736,14.0317,664700.0],["2006-07-10",14.0356,14.144,14.0239,14.0627,178800.0],["2006-07-11",14.1053,14.2835,14.0665,14.268,207700.0],["2006-07-12",14.2719,14.3881,14.268,14.2835,460700.0],["2006-07-13",14.268,14.3416,13.9581,14.0317,179000.0],["2006-07-14",14.0278,14.144,13.9038,13.9542,214300.0],["2006-07-17",13.9852,14.082,13.8573,13.9348,204300.0],["2006-07-18",13.9968,14.1673,13.7566,13.9271,243400.0],["2006-07-19",13.9697,14.2254,13.9697,14.1402,196800.0],["2006-07-20",14.1479,14.2254,13.8767,13.8961,151200.0],["2006-07-21",13.8535,13.9348,13.6327,13.6946,160300.0],["2006-07-24",13.7489,13.9658,13.7489,13.9426,135300.0],["2006-07-25",13.9426,14.0743,13.683,13.776,183800.0],["2006-07-26",13.7489,14.0472,13.6094,13.9271,112000.0],["2006-07-27",13.9464,14.0123,13.6327,13.6985,97100.0],["2006-07-28",13.7876,13.9426,13.7179,13.776,390300.0],["2006-07-31",13.7063,13.7489,13.5784,13.683,122800.0],["2006-08-01",13.6753,13.6791,13.3963,13.5823,160600.0],["2006-08-02",13.6636,13.7915,13.5552,13.6598,98700.0],["2006-08-03",13.6249,13.8651,13.5707,13.8264,144300.0],["2006-08-04",13.9503,14.1169,13.6055,13.6946,157600.0],["2006-08-07",13.7256,13.9271,13.6908,13.8186,202600.0],["2006-08-08",13.8845,14.0123,13.6249,13.6946,148200.0],["2006-08-09",13.8496,13.9891,13.4622,13.5668,172000.0],["2006-08-10",13.5242,14.0239,13.5242,13.9891,262600.0],["2006-08-11",13.9503,14.0239,13.8574,13.9929,138400.0],["2006-08-14",14.1014,14.3687,13.8496,14.051,157700.0],["2006-08-15",14.2292,14.3338,14.1866,14.33,109300.0],["2006-08-16",14.3803,14.667,14.2486,14.5585,301100.0],["2006-08-17",14.5082,14.5082,14.3765,14.4268,159700.0],["2006-08-18",14.4811,14.5469,14.3648,14.5159,169400.0],["2006-08-21",14.4694,14.4694,14.3765,14.4191,95800.0],["2006-08-22",14.3997,14.5314,14.3726,14.5004,152600.0],["2006-08-23",14.5392,14.6399,14.2293,14.3765,226700.0],["2006-08-24",14.4307,14.574,14.2912,14.3571,210400.0],["2006-08-25",14.3571,14.4501,14.2525,14.2912,281800.0],["2006-08-28",14.3339,14.392,14.299,14.3532,204600.0],["2006-08-29",14.4733,14.6128,14.3958,14.5857,171200.0],["2006-08-30",14.6244,14.9033,14.6244,14.8258,238000.0],["2006-08-31",14.8762,15.0118,14.8568,14.9653,206300.0],["2006-09-01",14.9924,15.0157,14.8297,14.9111,81000.0],["2006-09-05",14.9305,15.0157,14.8414,14.8956,251900.0],["2006-09-06",14.8181,14.8181,14.5004,14.6205,204500.0],["2006-09-07",14.5121,14.6941,14.5004,14.5082,100600.0],["2006-09-08",14.5624,14.6903,14.5004,14.6283,85500.0],["2006-09-11",14.3339,14.6825,14.3339,14.5895,92600.0],["2006-09-12",14.6438,14.7019,14.605,14.6438,131000.0],["2006-09-13",14.6941,14.7213,14.5973,14.6438,112300.0],["2006-09-14",14.6515,14.7019,14.574,14.6438,307300.0],["2006-09-15",14.7406,14.8026,14.5082,14.636,230000.0],["2006-09-18",14.5973,14.6205,14.4617,14.5392,104900.0],["2006-09-19",14.5663,14.5857,14.2176,14.5004,221600.0],["2006-09-20",14.5779,14.7561,14.5392,14.636,541300.0],["2006-09-21",14.6825,14.6825,14.237,14.3145,279500.0],["2006-09-22",14.3377,14.3377,13.8961,14.082,332600.0],["2006-09-25",14.0472,14.2874,13.7101,14.1983,373700.0],["2006-09-26",14.206,14.3067,13.776,13.9813,342100.0],["2006-09-27",14.0084,14.2215,13.8535,14.1983,257900.0],["2006-09-28",14.2331,14.2951,14.1014,14.1828,250900.0],["2006-09-29",14.237,14.3222,14.144,14.1518,201900.0],["2006-10-02",14.1092,14.2486,14.0278,14.1014,203900.0],["2006-10-03",14.1983,14.2331,14.0743,14.0898,287100.0],["2006-10-04",14.1014,14.2912,14.0549,14.2448,300000.0],["2006-10-05",14.2176,14.2176,14.0743,14.1092,233200.0],["2006-10-06",14.2895,14.364,14.1993,14.2699,213300.0],["2006-10-09",14.3052,14.3091,14.1405,14.2111,195400.0],["2006-10-10",14.2503,14.2503,14.0504,14.168,138800.0],["2006-10-11",14.1954,14.2856,14.1131,14.266,109200.0],["2006-10-12",14.2777,14.5561,14.2777,14.4816,508700.0],["2006-10-13",14.5051,14.5208,14.364,14.4581,164300.0],["2006-10-16",14.5247,14.5639,14.4267,14.4659,147800.0],["2006-10-17",14.4659,14.509,14.3601,14.462,129200.0],["2006-10-18",14.5443,14.56,14.3993,14.4659,268500.0],["2006-10-19",14.4659,14.4777,14.411,14.4777,111000.0],["2006-10-20",14.4659,14.4659,14.3483,14.3875,60300.0],["2006-10-23",14.3483,14.4894,14.2973,14.4659,217100.0],["2006-10-24",14.4816,14.5012,14.3953,14.4659,161400.0],["2006-10-25",14.4659,14.5012,14.3522,14.4659,311800.0],["2006-10-26",14.5443,14.5992,14.4777,14.5051,246100.0],["2006-10-27",14.5208,14.56,14.3875,14.4228,173400.0],["2006-10-30",14.4424,14.5325,14.2816,14.4659,304900.0],["2006-10-31",14.5051,14.5639,14.3797,14.4345,264800.0],["2006-11-01",14.5051,14.5757,14.3561,14.4541,250600.0],["2006-11-02",14.4541,14.5051,14.3875,14.4541,174500.0],["2006-11-03",14.5443,14.5757,14.3679,14.5678,235300.0],["2006-11-06",14.6227,14.9951,14.6031,14.9324,223100.0],["2006-11-07",14.9481,15.1402,14.9285,15.0343,232700.0],["2006-11-08",14.9755,15.6773,14.9755,15.5009,299500.0],["2006-11-09",15.642,16.5319,15.5087,16.136,688700.0],["2006-11-10",16.0967,16.5829,16.085,16.5045,598200.0],["2006-11-13",16.5437,16.9984,16.4496,16.9631,394900.0],["2006-11-14",17.0141,17.5081,16.9906,17.4845,708600.0],["2006-11-15",17.2493,17.5786,17.1866,17.5551,333500.0],["2006-11-16",17.6413,17.9824,17.6374,17.9354,295300.0],["2006-11-17",17.9354,18.0334,17.7629,18.0334,204300.0],["2006-11-20",17.7119,18.2372,17.7119,18.1588,334400.0],["2006-11-21",18.2098,18.2098,17.9589,18.1549,175400.0],["2006-11-22",18.2098,18.3431,18.1118,18.3235,162100.0],["2006-11-24",18.2686,18.3196,18.0334,18.1941,100800.0],["2006-11-27",18.1118,18.2019,17.9001,18.0295,360800.0],["2006-11-28",18.053,18.3705,17.9197,18.0883,256700.0],["2006-11-29",18.1863,18.3823,18.1118,18.3823,219600.0],["2006-11-30",18.445,18.445,18.1118,18.2568,303900.0],["2006-12-01",18.2294,18.3117,17.8648,18.1706,310100.0],["2006-12-04",18.249,18.5038,18.0295,18.4646,266800.0],["2006-12-05",18.5509,18.5822,18.3117,18.5273,261600.0],["2006-12-06",18.5313,18.7704,18.3823,18.6763,242800.0],["2006-12-07",18.7743,18.8174,18.692,18.7586,172500.0],["2006-12-08",18.7978,18.8135,18.5626,18.6959,128300.0],["2006-12-11",18.7077,18.8057,18.5901,18.7822,90900.0],["2006-12-12",18.8096,18.8096,18.5469,18.7312,176700.0],["2006-12-13",18.7743,18.7743,18.4724,18.594,139800.0],["2006-12-14",18.6763,18.7194,18.5822,18.6606,126400.0],["2006-12-15",18.739,18.7782,18.6214,18.6959,418200.0],["2006-12-18",18.7586,18.9625,18.6685,18.7586,213800.0],["2006-12-19",18.7038,18.8841,18.5822,18.8253,128700.0],["2006-12-20",18.7782,19.0644,18.7782,18.9625,174800.0],["2006-12-21",19.0605,19.2369,19.0056,19.084,145300.0],["2006-12-22",19.1389,19.1977,18.9468,19.084,174400.0],["2006-12-26",19.1311,19.3976,19.0919,19.3859,118800.0],["2006-12-27",19.3859,19.6642,19.3624,19.6211,177400.0],["2006-12-28",19.6015,19.7348,19.3976,19.5584,292300.0],["2006-12-29",19.5819,19.5819,19.2016,19.2134,119200.0],["2007-01-03",19.2173,19.6289,19.1624,19.4408,242700.0],["2007-01-04",19.4289,19.6108,19.334,19.4605,191800.0],["2007-01-05",19.3854,19.4526,18.8277,18.9463,242100.0],["2007-01-08",18.887,18.9028,18.4598,18.7248,377200.0],["2007-01-09",18.7683,18.8751,18.6141,18.8198,146000.0],["2007-01-10",18.7683,18.9938,18.7683,18.8831,146000.0],["2007-01-11",18.9503,19.1639,18.8712,19.0175,156100.0],["2007-01-12",19.0492,19.1323,18.8949,18.9859,71300.0],["2007-01-16",18.9859,19.1678,18.8989,18.9978,154700.0],["2007-01-17",18.9701,19.1085,18.8119,18.887,95500.0],["2007-01-18",18.8672,18.8672,18.535,18.535,122900.0],["2007-01-19",18.4519,18.7248,18.3965,18.6062,111100.0],["2007-01-22",18.6576,18.7169,18.4361,18.4717,130300.0],["2007-01-23",18.5152,18.8554,18.4005,18.6497,180000.0],["2007-01-24",18.6497,18.9384,18.5785,18.8633,118200.0],["2007-01-25",18.8277,18.8949,18.4954,18.5587,112900.0],["2007-01-26",18.5706,18.7604,18.3847,18.7169,86500.0],["2007-01-29",18.7565,19.1125,18.7446,18.9107,158800.0],["2007-01-30",18.9859,19.0769,18.8514,19.0294,236500.0],["2007-01-31",18.9938,19.1639,18.9266,19.1164,282300.0],["2007-02-01",19.1639,19.3102,19.0966,19.2509,134400.0],["2007-02-02",19.33,19.4961,19.3142,19.3735,161700.0],["2007-02-05",19.4012,19.4685,19.156,19.156,153200.0],["2007-02-06",19.2034,19.4566,19.2034,19.4091,179900.0],["2007-02-07",19.4882,19.4882,18.8791,19.2232,197700.0],["2007-02-08",19.7572,20.2239,19.2786,20.2121,899100.0],["2007-02-09",20.133,20.2674,20.0459,20.1369,313900.0],["2007-02-12",20.1725,20.3742,19.7374,20.3703,597900.0],["2007-02-13",20.4889,21.2286,20.394,21.2286,620600.0],["2007-02-14",21.4857,21.6558,21.2761,21.4976,378800.0],["2007-02-15",21.1218,22.0671,20.9913,21.5529,800600.0],["2007-02-16",21.5529,21.5529,21.284,21.3275,430400.0],["2007-02-20",21.2958,21.8931,21.28,21.8259,422100.0],["2007-02-21",21.7942,21.9366,21.6677,21.8654,304300.0],["2007-02-22",21.8812,21.9089,21.636,21.7309,363700.0],["2007-02-23",22.079,22.079,21.5806,21.7349,229700.0],["2007-02-26",21.8338,21.8575,21.5332,21.7468,210300.0],["2007-02-27",20.7184,21.6518,19.6227,20.8726,334500.0],["2007-02-28",20.8449,20.8845,20.6116,20.8331,551600.0],["2007-03-01",20.5681,21.0111,20.3703,20.932,378700.0],["2007-03-02",20.9399,20.9399,20.3782,20.4652,256600.0],["2007-03-05",20.3189,20.7856,20.2595,20.5404,489800.0],["2007-03-06",20.7658,21.2365,20.6472,21.197,678100.0],["2007-03-07",21.2088,21.7032,21.0664,21.4501,634100.0],["2007-03-08",21.6479,21.9485,21.458,21.6756,338700.0],["2007-03-09",21.7942,21.9524,21.5569,21.9208,303100.0],["2007-03-12",21.9248,22.5141,21.8931,22.4627,421600.0],["2007-03-13",22.3638,22.4666,21.7942,21.8496,313500.0],["2007-03-14",21.8971,22.4508,21.8971,22.2847,457400.0],["2007-03-15",22.2333,22.5537,22.2333,22.4429,228100.0],["2007-03-16",22.439,22.4943,21.81,22.2689,428400.0],["2007-03-19",22.3678,22.9176,22.3678,22.7712,269700.0],["2007-03-20",22.6249,23.2459,22.4152,23.2459,249900.0],["2007-03-21",23.2815,23.5821,23.0916,23.5662,208600.0],["2007-03-22",23.6533,23.8313,23.3803,23.6137,306500.0],["2007-03-23",23.6651,23.8154,23.5386,23.6295,201200.0],["2007-03-26",23.6216,23.7996,23.5346,23.7996,155100.0],["2007-03-27",23.7324,23.7324,23.4832,23.6533,249400.0],["2007-03-28",23.6137,23.851,23.5386,23.7719,434700.0],["2007-03-29",23.8708,24.1675,23.6374,23.9974,242500.0],["2007-03-30",24.0963,24.3099,23.7798,24.2663,460500.0],["2007-04-02",24.385,24.7964,24.385,24.7964,458700.0],["2007-04-03",24.8953,24.9823,24.8597,24.8992,350000.0],["2007-04-04",24.9231,25.0904,24.7359,24.9789,225000.0],["2007-04-05",24.9709,25.194,24.8673,25.0984,126200.0],["2007-04-09",25.0904,25.0904,24.7439,24.8634,207000.0],["2007-04-10",24.8235,25.0984,24.6045,24.955,236500.0],["2007-04-11",24.9351,24.9351,24.716,24.8275,452200.0],["2007-04-12",24.6961,24.8673,24.4053,24.8673,235100.0],["2007-04-13",24.8554,24.9351,24.7001,24.8952,342000.0],["2007-04-16",25.1143,25.2696,25.0068,25.198,175600.0],["2007-04-17",25.174,25.3613,25.0944,25.3374,182500.0],["2007-04-18",25.178,25.421,25.0904,25.2975,368000.0],["2007-04-19",24.9948,25.1541,24.8474,25.0665,197800.0],["2007-04-20",25.5445,25.5445,25.1701,25.4011,182900.0],["2007-04-23",25.429,25.6122,25.3414,25.5246,173200.0],["2007-04-24",25.4887,25.8393,25.4131,25.6879,178200.0],["2007-04-25",25.895,25.9787,25.5644,25.8273,253800.0],["2007-04-26",25.7317,25.8392,25.4569,25.6959,216800.0],["2007-04-27",25.6879,25.6879,25.3613,25.4608,161400.0],["2007-04-30",25.425,25.6242,24.9231,24.9669,348300.0],["2007-05-01",25.0785,25.2418,24.8474,25.0665,378900.0],["2007-05-02",25.0107,25.5166,25.0107,25.3892,218800.0],["2007-05-03",25.4489,25.6401,25.3175,25.4728,220500.0],["2007-05-04",25.5325,25.8671,25.5325,25.8034,264400.0],["2007-05-07",25.891,25.891,25.2816,25.4648,193400.0],["2007-05-08",25.3812,25.8154,25.2378,25.7755,290500.0],["2007-05-09",25.7317,26.1619,25.7317,26.0265,262800.0],["2007-05-10",26.0105,26.0105,25.4768,25.5206,197900.0],["2007-05-11",25.668,25.887,25.6162,25.8512,168600.0],["2007-05-14",25.8074,25.8711,25.1263,25.2139,224500.0],["2007-05-15",25.1741,25.9269,25.0346,25.5564,490000.0],["2007-05-16",25.5644,26.2814,25.5644,26.2256,1422600.0],["2007-05-17",26.2256,26.5961,25.9388,25.9428,413400.0],["2007-05-18",25.9428,26.2694,25.9428,26.1261,338200.0],["2007-05-21",26.1898,26.6996,26.134,26.5284,194300.0],["2007-05-22",25.6281,25.6281,24.3415,25.3095,1316200.0],["2007-05-23",25.2139,25.7158,25.0585,25.182,395600.0],["2007-05-24",25.0147,25.1581,24.6284,24.959,478000.0],["2007-05-25",24.9669,25.1342,24.6921,25.0147,463200.0],["2007-05-29",25.1741,25.3732,24.704,25.2896,504500.0],["2007-05-30",25.2896,25.7397,25.2258,25.7198,447400.0],["2007-05-31",25.7516,25.9508,25.1502,25.3214,353600.0],["2007-06-01",25.4409,25.8034,25.3214,25.8034,398000.0],["2007-06-04",25.8034,25.9428,25.672,25.8193,320200.0],["2007-06-05",25.672,25.672,25.3015,25.3812,262400.0],["2007-06-06",25.2298,25.66,25.1661,25.5923,508200.0],["2007-06-07",25.5325,25.8273,25.4608,25.4608,780200.0],["2007-06-08",25.5325,25.6242,25.3334,25.4847,215200.0],["2007-06-11",25.4409,25.6003,25.2736,25.5166,253300.0],["2007-06-12",25.4768,25.6242,25.1541,25.2338,562900.0],["2007-06-13",25.2696,25.7715,25.2139,25.6959,184000.0],["2007-06-14",25.6959,25.7516,25.1143,25.2617,382200.0],["2007-06-15",25.4091,25.7915,25.2059,25.2537,380400.0],["2007-06-18",25.2537,25.3493,24.6403,24.7598,662300.0],["2007-06-19",24.5367,24.8235,24.3934,24.5686,581200.0],["2007-06-20",24.5845,24.7279,24.1703,24.2261,390400.0],["2007-06-21",24.0866,24.1424,23.7441,24.0747,393200.0],["2007-06-22",23.9154,24.0468,23.6923,23.7959,227500.0],["2007-06-25",23.7799,24.1185,23.5927,23.764,268600.0],["2007-06-26",23.9193,24.4133,23.8596,24.3535,402600.0],["2007-06-27",24.1145,24.6841,24.1145,24.6443,307900.0],["2007-06-28",24.6722,24.72,24.23,24.2898,212400.0],["2007-06-29",24.4372,24.465,24.1782,24.2659,437500.0],["2007-07-02",24.3973,24.8235,24.2738,24.7638,251300.0],["2007-07-03",24.8992,24.943,24.4849,24.8713,190600.0],["2007-07-05",25.0719,25.3527,25.0278,25.088,299000.0],["2007-07-06",25.0318,25.2163,24.9155,25.092,218800.0],["2007-07-09",25.0719,25.1281,24.9556,25.0358,185200.0],["2007-07-10",24.8232,25.092,24.4862,24.5103,328500.0],["2007-07-11",24.5504,24.7189,24.5023,24.6667,383100.0],["2007-07-12",24.6707,24.7309,24.4622,24.7309,222800.0],["2007-07-13",24.751,24.751,23.7,23.9046,632000.0],["2007-07-16",23.9968,23.9968,23.3911,23.6238,969300.0],["2007-07-17",23.6157,23.8965,23.5355,23.6799,470600.0],["2007-07-18",23.6839,23.7922,23.363,23.5796,326900.0],["2007-07-19",23.7922,23.9808,23.6759,23.8163,134100.0],["2007-07-20",23.7642,23.7922,22.9859,23.0862,280900.0],["2007-07-23",23.3269,23.3991,23.0942,23.2226,225300.0],["2007-07-24",23.0461,23.0461,21.9389,22.0191,404200.0],["2007-07-25",22.1435,22.4444,21.8988,22.0312,465700.0],["2007-07-26",21.7223,21.8707,20.7956,21.2128,500200.0],["2007-07-27",21.1085,21.3853,20.8598,20.8598,469500.0],["2007-07-30",21.0002,21.0283,20.4226,20.9561,497200.0],["2007-07-31",21.4816,22.6249,21.4134,22.1475,653000.0],["2007-08-01",22.1475,22.7452,21.9028,22.2598,810400.0],["2007-08-02",22.2799,22.6891,22.1596,22.4604,513500.0],["2007-08-03",22.5447,22.665,21.5859,21.606,429600.0],["2007-08-06",21.618,21.7103,20.9721,21.3613,570000.0],["2007-08-07",21.5699,22.0472,19.7647,19.9693,858300.0],["2007-08-08",19.9813,20.1337,16.5394,19.8971,3192200.0],["2007-08-09",18.9223,19.0426,17.4099,17.8432,1857300.0],["2007-08-10",17.8512,20.4025,17.4982,20.1698,1192900.0],["2007-08-13",20.5028,21.7785,19.0346,19.183,905500.0],["2007-08-14",19.2031,19.5842,18.6575,18.7939,910300.0],["2007-08-15",18.7939,20.0174,18.7297,19.4718,615200.0],["2007-08-16",19.8168,19.8168,18.7097,19.4157,761400.0],["2007-08-17",20.1378,21.4054,19.2833,19.6564,394300.0],["2007-08-20",19.6163,20.0375,19.2552,19.6443,378600.0],["2007-08-21",19.6443,20.1177,19.6002,19.9171,448900.0],["2007-08-22",20.1378,20.1939,19.3234,19.52,382700.0],["2007-08-23",19.7567,19.8048,19.2352,19.6443,356700.0],["2007-08-24",19.7968,19.7968,19.4157,19.7486,212400.0],["2007-08-27",19.7767,19.9251,19.3395,19.4157,237900.0],["2007-08-28",19.4117,19.4117,19.0105,19.0827,264300.0],["2007-08-29",19.2793,19.5521,18.9183,19.5521,178800.0],["2007-08-30",19.4959,19.9171,19.4077,19.7687,424100.0],["2007-08-31",19.9974,19.9974,19.4478,19.7085,581000.0],["2007-09-04",19.8168,20.1418,19.7125,19.9492,296700.0],["2007-09-05",19.6965,19.8971,19.4518,19.6764,453500.0],["2007-09-06",19.7366,19.8249,19.3916,19.6644,176700.0],["2007-09-07",19.512,19.524,19.1349,19.4237,265000.0],["2007-09-10",19.6163,19.6524,18.4208,19.0948,269000.0],["2007-09-11",19.1068,19.1269,18.7738,19.0948,161000.0],["2007-09-12",19.1589,19.1589,18.6816,18.9142,257600.0],["2007-09-13",18.9142,19.0105,18.6294,18.7939,159800.0],["2007-09-14",18.7097,19.1991,18.6936,19.0025,162700.0],["2007-09-17",19.0025,19.0827,18.5612,18.6455,307700.0],["2007-09-18",18.6856,19.8249,18.5933,19.8168,358600.0],["2007-09-19",19.9773,20.214,19.6564,20.1779,264700.0],["2007-09-20",20.1979,20.2661,19.8971,20.1057,206300.0],["2007-09-21",20.2982,20.3825,19.7326,19.8329,355500.0],["2007-09-24",19.9773,19.9773,19.6122,19.8329,198500.0],["2007-09-25",19.6965,20.2822,19.6443,20.1137,239900.0],["2007-09-26",20.218,20.7274,19.9612,20.583,428200.0],["2007-09-27",20.6151,20.6151,19.8208,20.2501,284300.0],["2007-09-28",20.3383,20.3383,19.4919,19.6363,268700.0],["2007-10-01",19.6885,21.1206,19.6885,21.0805,327100.0],["2007-10-02",21.1848,21.3773,20.912,21.265,285200.0],["2007-10-03",21.1005,21.4495,21.0363,21.4415,318300.0],["2007-10-04",21.6195,21.7327,21.3404,21.5143,209000.0],["2007-10-05",21.7408,21.8217,21.2554,21.3889,235500.0],["2007-10-08",21.3889,22.5295,21.1988,21.3242,249400.0],["2007-10-09",21.3121,21.3121,20.6244,21.0491,228900.0],["2007-10-10",21.0977,21.2554,20.6123,20.7296,214000.0],["2007-10-11",20.7175,20.8914,20.1674,20.5395,210200.0],["2007-10-12",20.6042,21.6235,20.6042,21.2635,269700.0],["2007-10-15",21.3566,21.3566,20.2766,20.6002,286700.0],["2007-10-16",20.6285,20.8469,20.3211,20.3251,354600.0],["2007-10-17",20.6285,20.7053,19.6577,20.1431,290400.0],["2007-10-18",20.1067,20.2847,19.8964,20.0096,139800.0],["2007-10-19",19.9813,20.0703,19.3261,19.3867,359300.0],["2007-10-22",19.2128,19.7144,19.1764,19.6375,270800.0],["2007-10-23",19.8883,20.0379,19.5,20.0258,205600.0],["2007-10-24",19.9409,20.1269,19.4272,19.7953,282100.0],["2007-10-25",19.8802,20.1714,18.8447,18.8852,434100.0],["2007-10-26",19.2735,20.1593,19.1724,20.1108,285900.0],["2007-10-29",20.224,20.2564,19.4191,19.686,196800.0],["2007-10-30",19.7386,19.9773,19.5323,19.5566,278500.0],["2007-10-31",19.678,19.9409,19.2897,19.7144,343300.0],["2007-11-01",19.5364,19.6092,18.5454,18.5656,562400.0],["2007-11-02",18.6668,19.1238,18.4847,18.4969,353600.0],["2007-11-05",18.2299,18.3715,17.9589,18.1409,401000.0],["2007-11-06",18.2744,18.4362,17.8497,18.3755,249700.0],["2007-11-07",18.2825,18.2946,17.5949,18.2056,466600.0],["2007-11-08",18.6061,20.1795,18.6061,19.9409,703800.0],["2007-11-09",19.5404,20.766,19.4838,20.4182,644100.0],["2007-11-12",20.6528,21.579,20.6002,21.1341,431500.0],["2007-11-13",20.8954,21.6761,20.8954,21.6478,329500.0],["2007-11-14",21.8096,22.0239,21.2109,21.3485,399600.0],["2007-11-15",21.1705,21.4981,20.9238,21.1624,289100.0],["2007-11-16",21.1907,21.4172,20.8874,21.0977,419600.0],["2007-11-19",20.9035,21.1381,20.5112,20.6406,378000.0],["2007-11-20",20.6608,20.8752,20.1269,20.6366,468600.0],["2007-11-21",20.5435,20.7377,20.3251,20.4343,340500.0],["2007-11-23",20.5274,20.8226,20.4384,20.7215,54700.0],["2007-11-26",20.5476,20.9035,20.2523,20.2523,361300.0],["2007-11-27",20.4667,21.1948,20.3656,20.8307,336700.0],["2007-11-28",20.8307,21.5507,20.8307,21.393,305700.0],["2007-11-29",21.4779,21.7974,21.3282,21.5062,354200.0],["2007-11-30",21.8824,22.1453,21.397,21.7125,339200.0],["2007-12-03",21.9471,22.5093,21.7004,21.8743,478600.0],["2007-12-04",21.6599,21.761,21.0006,21.1462,360900.0],["2007-12-05",21.5183,21.8338,21.126,21.5062,244000.0],["2007-12-06",21.6033,21.8136,21.3404,21.7206,341000.0],["2007-12-07",21.9026,21.939,21.4941,21.5871,301900.0],["2007-12-10",21.761,21.761,21.0168,21.3282,249300.0],["2007-12-11",21.3606,21.3889,20.5719,20.6042,253600.0],["2007-12-12",21.1745,21.1745,20.2645,20.3858,328300.0],["2007-12-13",20.1633,20.6083,20.1229,20.588,282000.0],["2007-12-14",20.3251,20.4384,20.0663,20.1593,200600.0],["2007-12-17",20.0218,20.3211,19.9651,19.9651,233800.0],["2007-12-18",20.1108,20.2038,19.3544,19.9045,291700.0],["2007-12-19",19.9287,20.046,19.8195,19.949,202700.0],["2007-12-20",20.1431,20.2685,19.8236,20.2685,321800.0],["2007-12-21",20.6204,21.1826,20.4546,21.1381,638000.0],["2007-12-24",21.4374,21.4374,21.0491,21.3282,97200.0],["2007-12-26",21.3282,21.4738,20.9561,21.2918,226400.0],["2007-12-27",21.3121,21.664,20.7134,20.8105,214500.0],["2007-12-28",20.9885,21.6356,20.944,21.1058,206800.0],["2007-12-31",21.1624,21.4658,20.6892,20.7175,299400.0],["2008-01-02",20.7175,21.7448,20.4707,21.5507,527900.0],["2008-01-03",21.5062,22.032,21.2918,21.3323,432600.0],["2008-01-04",21.1826,21.2959,20.5759,20.6285,305700.0],["2008-01-07",20.8024,21.4496,20.6042,21.3404,415900.0],["2008-01-08",21.3687,21.4415,20.3009,20.3413,511600.0],["2008-01-09",20.0865,20.8914,20.0865,20.8914,269800.0],["2008-01-10",20.9322,21.3117,20.6996,21.124,376700.0],["2008-01-11",20.9934,21.0383,20.4018,20.5976,212700.0],["2008-01-14",20.769,20.769,19.8713,20.1855,239100.0],["2008-01-15",19.9937,20.0631,19.4837,19.8917,361400.0],["2008-01-16",19.8142,20.1202,19.704,19.8713,313600.0],["2008-01-17",19.9407,19.9937,19.296,19.3205,323200.0],["2008-01-18",19.2756,19.2756,18.3779,18.688,428500.0],["2008-01-22",19.0348,19.1777,17.7985,18.6431,484400.0],["2008-01-23",18.2392,19.2062,18.0025,19.0879,376800.0],["2008-01-24",19.1246,19.2593,18.7288,19.0144,525900.0],["2008-01-25",19.2797,19.6673,19.1817,19.6061,675300.0],["2008-01-28",19.5,20.0549,19.3082,20.01,360900.0],["2008-01-29",20.1977,20.3895,19.9978,20.3446,339300.0],["2008-01-30",20.2671,20.6139,20.0509,20.0631,337900.0],["2008-01-31",19.9733,20.7812,19.8795,20.3242,586100.0],["2008-02-01",20.2997,21.2219,20.2834,21.0179,342500.0],["2008-02-04",20.9771,21.0873,20.4426,20.4426,291400.0],["2008-02-05",20.1569,20.4548,19.8468,19.8999,241100.0],["2008-02-06",20.059,20.0712,18.994,19.0389,743400.0],["2008-02-07",19.0634,19.4796,18.7696,19.4796,283700.0],["2008-02-08",19.8305,21.4871,19.8019,20.6262,567900.0],["2008-02-11",20.6017,21.8992,20.6017,21.6748,645300.0],["2008-02-12",21.8299,22.6704,21.6748,22.2624,577400.0],["2008-02-13",22.3032,23.258,22.3032,22.9193,676400.0],["2008-02-14",23.1029,23.3396,22.9275,23.2335,618300.0],["2008-02-15",23.0703,23.2988,22.6704,23.2009,363100.0],["2008-02-19",23.3151,23.9435,23.1233,23.4743,326900.0],["2008-02-20",23.3886,24.0741,23.2743,23.87,324200.0],["2008-02-21",23.8701,23.8782,23.1805,23.3151,278700.0],["2008-02-22",23.4253,23.6375,23.1642,23.4947,326800.0],["2008-02-25",23.5722,23.8701,23.4947,23.7762,469200.0],["2008-02-26",23.7925,24.0496,23.6252,23.8211,329100.0],["2008-02-27",23.6742,23.9109,23.4865,23.7844,663600.0],["2008-02-28",23.7517,23.7844,23.3845,23.4661,201800.0],["2008-02-29",23.2621,23.4539,23.0785,23.2213,243800.0],["2008-03-03",23.1764,24.4617,23.1764,24.1965,579100.0],["2008-03-04",24.2985,24.7922,23.8904,24.376,833600.0],["2008-03-05",24.4699,25.3839,24.2863,25.2574,390400.0],["2008-03-06",25.2166,25.2492,24.2903,24.3148,260400.0],["2008-03-07",24.0741,25.2247,24.0741,25.1717,296800.0],["2008-03-10",25.1635,26.4162,25.1635,25.7633,388400.0],["2008-03-11",26.4407,26.5182,25.9306,26.1632,381300.0],["2008-03-12",26.2163,26.6365,26.1102,26.3591,282500.0],["2008-03-13",26.2366,26.5182,25.8449,26.4815,743500.0],["2008-03-14",26.5835,26.6161,25.5185,25.6083,323100.0],["2008-03-17",25.0166,25.7919,24.8004,25.392,314200.0],["2008-03-18",25.7674,25.7674,25.1105,25.6042,452600.0],["2008-03-19",25.6654,26.9507,25.5348,26.5753,830100.0],["2008-03-20",26.5223,27.0323,26.5223,26.7263,685600.0],["2008-03-24",26.7263,26.9303,26.6243,26.9018,349700.0],["2008-03-25",27.0038,27.5301,26.8446,27.371,300400.0],["2008-03-26",27.4567,27.5505,27.0364,27.2731,194300.0],["2008-03-27",27.2771,27.7627,26.8814,26.9874,184100.0],["2008-03-28",27.016,27.22,26.5835,26.8202,296400.0],["2008-03-31",26.9222,27.1466,26.4529,26.7386,405600.0],["2008-04-01",26.8854,26.9018,25.8409,26.3183,589300.0],["2008-04-02",26.2775,26.4407,25.951,26.049,1222200.0],["2008-04-03",26.0775,26.253,25.8735,26.2407,320800.0],["2008-04-04",26.3591,26.5345,26.1061,26.1999,383000.0],["2008-04-07",26.3509,26.4733,25.8694,25.9306,345000.0],["2008-04-08",25.8082,25.8082,25.3512,25.7062,209000.0],["2008-04-09",25.7062,25.8572,25.3267,25.3716,292000.0],["2008-04-10",25.4826,25.8073,25.2524,25.6675,156600.0],["2008-04-11",25.5032,25.8237,25.051,25.1415,168700.0],["2008-04-14",25.051,25.6758,24.936,25.3675,247400.0],["2008-04-15",25.4826,26.0005,25.4703,25.9142,201400.0],["2008-04-16",26.1402,26.1402,25.7744,25.9676,285200.0],["2008-04-17",25.91,26.0416,25.6922,25.947,248300.0],["2008-04-18",26.1895,26.5101,26.0292,26.3539,167900.0],["2008-04-21",26.2224,26.2676,25.8402,26.243,202600.0],["2008-04-22",26.1402,26.1484,25.499,25.6511,220900.0],["2008-04-23",25.7662,26.3622,25.6306,26.1361,192100.0],["2008-04-24",26.2019,26.5307,25.9265,26.3005,223000.0],["2008-04-25",26.4156,26.6416,26.021,26.4896,211500.0],["2008-04-28",26.5923,26.6745,25.984,26.4978,243300.0],["2008-04-29",26.5307,26.6458,25.9881,26.4361,373400.0],["2008-04-30",26.5718,26.7238,26.1155,26.3827,289700.0],["2008-05-01",26.2841,27.1513,26.2841,26.6992,304400.0],["2008-05-02",26.8389,26.9088,26.3128,26.4608,246200.0],["2008-05-05",26.4033,26.7074,26.0169,26.2676,270200.0],["2008-05-06",26.2471,26.2923,25.7456,26.1567,272000.0],["2008-05-07",26.2635,26.3704,25.6881,25.7744,267600.0],["2008-05-08",25.7703,25.8813,25.4374,25.7374,276500.0],["2008-05-09",25.536,25.647,25.1497,25.4703,294300.0],["2008-05-12",25.4415,25.8936,25.4415,25.8073,330000.0],["2008-05-13",25.7703,25.8895,25.6018,25.647,219700.0],["2008-05-14",25.61,25.8073,25.4497,25.5566,200700.0],["2008-05-15",25.4415,25.5977,25.1702,25.5155,194900.0],["2008-05-16",25.6881,25.6881,25.0099,25.4538,216500.0],["2008-05-19",25.3387,25.4168,24.936,24.9894,381300.0],["2008-05-20",24.8044,25.273,24.5702,25.0921,814700.0],["2008-05-21",25.1826,25.347,24.3893,24.5578,913300.0],["2008-05-22",24.5126,25.7539,24.5126,25.3881,413600.0],["2008-05-23",25.0428,25.088,21.3807,21.8945,1654400.0],["2008-05-27",22.0424,22.0424,20.7108,20.7478,1374900.0],["2008-05-28",20.6984,21.2328,20.4888,21.093,767900.0],["2008-05-29",21.0231,21.093,20.4601,20.8793,2733500.0],["2008-05-30",20.8793,20.8998,20.2052,20.3902,614200.0],["2008-06-02",20.2422,20.8259,20.2422,20.6162,834500.0],["2008-06-03",20.6532,20.7108,20.4477,20.5135,704000.0],["2008-06-04",20.4806,20.9985,20.4806,20.6286,310800.0],["2008-06-05",20.6738,21.0437,20.5916,21.0437,390300.0],["2008-06-06",21.0232,21.0314,20.3409,20.5094,397300.0],["2008-06-09",20.5916,20.6409,19.9134,20.0573,410800.0],["2008-06-10",19.749,20.1929,19.749,20.1436,473500.0],["2008-06-11",20.0696,20.1148,19.8107,19.8107,324100.0],["2008-06-12",19.934,20.2874,19.934,20.1395,263100.0],["2008-06-13",20.2628,20.4683,19.9874,20.3409,204400.0],["2008-06-16",20.2833,20.3326,19.8518,20.2915,1223300.0],["2008-06-17",20.1724,20.2258,19.9669,20.1641,267300.0],["2008-06-18",20.1477,20.234,19.9258,20.1148,287500.0],["2008-06-19",20.16,20.2258,19.8189,20.0367,300200.0],["2008-06-20",19.9874,19.9874,19.2599,19.375,551500.0],["2008-06-23",19.5024,19.6422,19.1243,19.1695,244600.0],["2008-06-24",19.2928,19.338,18.8448,18.9311,363000.0],["2008-06-25",18.9845,19.227,18.9023,19.0503,460300.0],["2008-06-26",18.8653,19.4449,18.8612,18.8736,306300.0],["2008-06-27",18.7955,18.8078,18.4584,18.4954,414400.0],["2008-06-30",18.294,19.0667,18.2899,18.5859,227700.0],["2008-07-01",18.4338,19.0092,18.1707,18.5201,439100.0],["2008-07-02",18.6064,19.0092,18.1707,18.1831,362400.0],["2008-07-03",18.3516,19.1161,18.3516,18.7256,358500.0],["2008-07-07",18.6845,18.9064,18.257,18.7009,363000.0],["2008-07-08",18.7626,19.8271,18.4995,19.7778,344600.0],["2008-07-09",19.7696,20.0449,19.1325,19.5394,481500.0],["2008-07-10",19.6182,19.6182,19.1162,19.2406,302900.0],["2008-07-11",19.1328,20.0871,18.9377,19.8091,328200.0],["2008-07-14",19.9377,20.0249,18.8547,19.0415,264800.0],["2008-07-15",18.8382,19.166,18.5518,18.9917,381400.0],["2008-07-16",18.9917,19.5145,18.7801,19.2987,239500.0],["2008-07-17",19.1909,19.6348,19.166,19.4481,394200.0],["2008-07-18",19.39,19.5228,18.9585,19.2282,311500.0],["2008-07-21",19.2365,19.6473,19.0788,19.3568,327200.0],["2008-07-22",19.112,19.9585,19.0996,19.9377,317900.0],["2008-07-23",19.9585,20.2116,19.6514,20.0913,648600.0],["2008-07-24",20.1701,20.3444,19.8091,19.9626,269200.0],["2008-07-25",19.9045,21.3734,19.9045,20.8838,384200.0],["2008-07-28",20.7012,21.9087,20.7012,21.5311,379500.0],["2008-07-29",21.6099,21.7469,21.166,21.4481,395200.0],["2008-07-30",21.5145,21.7344,21.0954,21.473,283800.0],["2008-07-31",21.6846,21.8962,21.1037,21.4191,438800.0],["2008-08-01",21.5809,21.9543,21.5726,21.8879,246200.0],["2008-08-04",22.0373,22.112,21.6597,21.9128,231700.0],["2008-08-05",22.1162,22.7718,21.9626,22.5643,393300.0],["2008-08-06",22.4647,22.8174,21.9253,22.6929,365400.0],["2008-08-07",22.3361,22.5269,22.0249,22.1535,298800.0],["2008-08-08",22.0705,22.8381,21.9543,22.7427,348700.0],["2008-08-11",22.6141,22.946,22.4357,22.8091,271200.0],["2008-08-12",22.6431,23.2365,22.6431,23.083,225300.0],["2008-08-13",23.0954,23.1535,21.917,21.9751,471200.0],["2008-08-14",21.8589,22.1701,21.6929,22.0581,272900.0],["2008-08-15",22.1742,22.5601,22.1037,22.3153,248700.0],["2008-08-18",22.2614,22.6141,21.8298,21.9294,321300.0],["2008-08-19",21.7884,21.9128,21.3402,21.4357,243100.0],["2008-08-20",21.5145,21.8631,21.2655,21.5809,281600.0],["2008-08-21",21.4979,21.6099,21.2946,21.3195,232000.0],["2008-08-22",21.5933,21.639,21.2406,21.3693,191800.0],["2008-08-25",21.195,21.3319,20.8091,21.1162,289600.0],["2008-08-26",21.1079,21.2489,20.6639,20.9585,357500.0],["2008-08-27",20.9543,21.4523,20.8008,21.0913,322000.0],["2008-08-28",21.0664,21.7967,20.9958,21.7137,224500.0],["2008-08-29",21.6265,21.805,21.4896,21.5436,244700.0],["2008-09-02",21.8133,22.5518,21.7635,21.9875,254600.0],["2008-09-03",21.917,22.5726,21.7303,21.9128,295000.0],["2008-09-04",21.7427,21.8299,21.1618,21.166,237500.0],["2008-09-05",21.1037,21.3278,20.8672,21.2282,294300.0],["2008-09-08",21.4606,21.805,21.2157,21.278,474100.0],["2008-09-09",21.2946,21.5062,21.0664,21.0664,498800.0],["2008-09-10",21.2282,21.3319,20.8963,21.1909,262700.0],["2008-09-11",21.1825,21.2074,20.8132,21.1493,303400.0],["2008-09-12",20.863,21.278,20.7054,21.1991,215400.0],["2008-09-15",20.7552,21.1784,20.0996,20.6722,191600.0],["2008-09-16",20.8091,21.3319,20.6514,21.1991,397300.0],["2008-09-17",20.9045,21.3817,20.7054,20.7095,411200.0],["2008-09-18",21.0456,21.7635,20.9875,21.5352,629600.0],["2008-09-19",21.7842,22.5435,21.3527,21.39,736000.0],["2008-09-22",21.2987,21.585,20.5104,20.585,284900.0],["2008-09-23",20.6182,20.8257,20.5353,20.6016,224600.0],["2008-09-24",20.5062,20.8589,20.4481,20.5394,161200.0],["2008-09-25",20.4896,21.2448,20.4896,21.0166,280300.0],["2008-09-26",20.9045,21.5601,20.9004,21.5269,337300.0],["2008-09-29",21.2074,21.4232,19.9585,20.2157,493300.0],["2008-09-30",20.4108,20.9087,20.2323,20.3693,936500.0],["2008-10-01",20.7012,21.8548,20.7012,21.5892,1255100.0],["2008-10-02",21.4896,21.7095,20.6099,20.6514,504500.0],["2008-10-03",20.8382,20.9834,19.917,19.9336,367600.0],["2008-10-06",19.6473,20.0249,18.4191,19.0249,379100.0],["2008-10-07",19.0,19.5186,18.7344,18.7718,376500.0],["2008-10-08",18.39,18.6348,17.585,17.7303,412900.0],["2008-10-09",17.8016,17.9148,16.1871,16.2919,433400.0],["2008-10-10",15.7593,16.7322,14.95,16.7322,536200.0],["2008-10-13",17.3193,17.9064,16.9503,17.9064,197600.0],["2008-10-14",18.288,18.3299,17.3612,18.0196,297000.0],["2008-10-15",17.659,17.7764,16.4429,16.4429,334600.0],["2008-10-16",16.5016,17.0551,15.818,17.0006,445200.0],["2008-10-17",16.6987,17.3193,16.5435,16.5645,413000.0],["2008-10-20",16.8454,17.0425,16.4554,17.0425,268500.0],["2008-10-21",16.858,17.1138,16.3087,16.6064,347100.0],["2008-10-22",16.25,16.7448,16.0445,16.2793,287400.0],["2008-10-23",16.4219,16.6483,15.7258,16.5058,240400.0],["2008-10-24",15.5371,16.5519,15.3609,16.0948,263800.0],["2008-10-27",15.7929,16.2835,15.4364,15.4364,156100.0],["2008-10-28",15.7048,16.0612,14.8241,16.0612,248400.0],["2008-10-29",16.12,16.3925,15.7929,15.99,228600.0],["2008-10-30",16.2332,16.7616,16.0277,16.7322,198300.0],["2008-10-31",16.5225,17.0174,16.2458,16.6022,308000.0],["2008-11-03",16.3841,16.8496,16.3212,16.4596,186000.0],["2008-11-04",16.7322,16.7322,16.0571,16.2919,218000.0],["2008-11-05",16.1787,16.468,15.9732,16.0361,256600.0],["2008-11-06",16.1241,16.4974,15.9648,16.2122,286200.0],["2008-11-07",16.2122,16.317,15.4616,15.6503,269800.0],["2008-11-10",15.8096,15.818,15.0212,15.3148,530300.0],["2008-11-11",15.2225,15.579,14.799,15.2812,218700.0],["2008-11-12",15.0087,15.1219,14.6438,14.6522,261100.0],["2008-11-13",14.9751,16.4303,14.7529,16.4303,565800.0],["2008-11-14",15.6922,16.5225,15.5371,15.5748,382500.0],["2008-11-17",15.5077,16.229,15.059,15.6796,266900.0],["2008-11-18",15.6838,15.818,14.6648,15.2812,320000.0],["2008-11-19",15.0925,15.4574,13.998,14.0106,303000.0],["2008-11-20",13.6877,14.4761,13.2013,13.2432,380800.0],["2008-11-21",13.5409,13.7464,12.6435,13.7422,496300.0],["2008-11-24",13.7129,13.8303,13.1174,13.4277,425300.0],["2008-11-25",13.5074,13.759,13.3396,13.7213,722600.0],["2008-11-26",13.5409,13.6751,13.3983,13.6751,414800.0],["2008-11-28",13.499,13.6458,13.1384,13.4067,149100.0],["2008-12-01",13.2935,13.2935,12.5009,12.5093,425500.0],["2008-12-02",12.7106,13.1887,12.5638,13.1216,360100.0],["2008-12-03",12.8029,13.4487,12.7609,13.218,282400.0],["2008-12-04",12.9748,13.3145,12.4296,12.8029,288200.0],["2008-12-05",12.6687,13.3606,12.2745,13.3354,230600.0],["2008-12-08",13.629,13.8722,13.1258,13.4529,225100.0],["2008-12-09",13.3103,13.9938,13.1887,13.3732,172500.0],["2008-12-10",13.3858,14.0483,13.2642,13.9854,219900.0],["2008-12-11",13.7632,14.3083,13.5829,13.6625,212400.0],["2008-12-12",13.2348,14.2119,13.088,13.9603,215600.0],["2008-12-15",13.8848,14.1825,13.2558,13.8429,203700.0],["2008-12-16",14.0064,14.1238,13.2432,13.9267,318500.0],["2008-12-17",13.8387,14.1406,13.6919,13.9729,246400.0],["2008-12-18",14.0903,14.5558,13.9351,14.1448,272700.0],["2008-12-19",14.5306,14.6774,14.2287,14.2287,525000.0],["2008-12-22",14.0525,14.128,13.7087,14.1196,268800.0],["2008-12-23",14.2874,14.4048,13.6416,13.8554,243100.0],["2008-12-24",13.8135,13.8974,13.5703,13.6332,121100.0],["2008-12-26",13.7464,14.0358,13.5493,13.9813,179800.0],["2008-12-29",13.8806,13.8806,12.7525,13.1048,570900.0],["2008-12-30",13.1551,13.1761,12.5848,12.7232,388200.0],["2008-12-31",12.7903,12.8867,12.2535,12.5261,621000.0],["2009-01-02",12.6225,13.0587,12.3709,12.8825,348500.0],["2009-01-05",12.8532,13.4151,12.8532,13.3396,267600.0],["2009-01-06",13.5074,13.759,13.3313,13.4613,324600.0],["2009-01-07",13.4025,13.6164,13.2013,13.4906,302300.0],["2009-01-08",13.6055,13.8139,13.3757,13.6395,212900.0],["2009-01-09",13.6735,13.6735,13.3587,13.414,356000.0],["2009-01-12",13.38,13.6523,13.2566,13.3928,233200.0],["2009-01-13",13.3289,13.6863,13.2056,13.5289,260900.0],["2009-01-14",13.2609,13.7118,13.1417,13.5289,292200.0],["2009-01-15",13.4608,13.614,13.0099,13.5119,262300.0],["2009-01-16",13.6693,13.6693,13.3034,13.597,162600.0],["2009-01-20",13.5629,13.6735,13.2566,13.2992,241900.0],["2009-01-21",13.397,13.5927,13.1885,13.5587,319200.0],["2009-01-22",13.3587,13.7118,13.1077,13.6182,263500.0],["2009-01-23",13.3247,13.916,13.3247,13.5885,263400.0],["2009-01-26",13.5544,13.9628,13.4225,13.6948,184400.0],["2009-01-27",13.6863,14.0054,13.631,13.682,165200.0],["2009-01-28",13.7842,13.9714,13.7033,13.9033,552500.0],["2009-01-29",13.8735,13.9246,13.4098,13.5714,220800.0],["2009-01-30",13.4991,13.6608,12.5546,13.0099,418400.0],["2009-02-02",12.8269,13.4098,12.7971,13.2736,219700.0],["2009-02-03",13.4566,13.6097,13.2353,13.5672,224700.0],["2009-02-04",13.5417,13.6991,13.1971,13.2694,203500.0],["2009-02-05",13.0396,13.2949,12.7971,13.0141,216400.0],["2009-02-06",13.1885,14.8648,13.0311,14.7371,700400.0],["2009-02-09",14.6776,15.0477,14.5287,14.9626,456500.0],["2009-02-10",14.8307,15.2136,14.5117,14.567,381900.0],["2009-02-11",14.5542,14.9073,14.3968,14.6393,290600.0],["2009-02-12",14.5882,14.9711,14.3627,14.8903,265200.0],["2009-02-13",14.9754,14.9881,14.4861,14.6138,269000.0],["2009-02-17",14.3032,14.869,14.1713,14.5542,406700.0],["2009-02-18",14.5585,14.5797,13.899,14.0394,404400.0],["2009-02-19",14.065,14.2181,13.7969,14.0011,270000.0],["2009-02-20",13.7884,14.0267,13.4396,13.6438,218000.0],["2009-02-23",13.7033,13.7799,13.0014,13.0226,271300.0],["2009-02-24",13.0737,13.2268,12.4993,12.7674,489300.0],["2009-02-25",12.6568,12.7121,12.1164,12.4781,402600.0],["2009-02-26",12.5036,12.7333,12.1803,12.2398,350400.0],["2009-02-27",12.125,12.3972,11.8654,12.2271,371800.0],["2009-03-02",12.1122,12.1122,11.5123,11.5293,515200.0],["2009-03-03",11.6697,11.7463,11.1039,11.1932,651600.0],["2009-03-04",11.3932,11.8995,11.2528,11.7123,299600.0],["2009-03-05",11.5549,11.7165,11.0529,11.0826,272200.0],["2009-03-06",11.1082,11.1932,10.7848,11.1252,317800.0],["2009-03-09",11.0188,11.189,10.938,10.9848,338100.0],["2009-03-10",11.1422,11.44,10.9635,11.4187,291900.0],["2009-03-11",11.3592,11.5421,11.2528,11.3379,208100.0],["2009-03-12",11.2826,11.674,11.0699,11.6187,226100.0],["2009-03-13",11.6272,12.5164,11.5293,12.3207,286700.0],["2009-03-16",12.5249,12.7418,12.2866,12.4525,167300.0],["2009-03-17",12.3675,12.9971,12.2611,12.9971,338400.0],["2009-03-18",12.9758,13.2353,12.6695,13.0482,884200.0],["2009-03-19",13.1035,13.2183,12.9248,13.0184,241100.0],["2009-03-20",13.0652,13.2992,12.946,13.0141,381000.0],["2009-03-23",13.3204,13.597,13.0652,13.597,546300.0],["2009-03-24",13.38,13.5459,13.0652,13.1247,262900.0],["2009-03-25",13.2524,13.6608,13.1758,13.5757,247600.0],["2009-03-26",13.648,13.7756,13.3374,13.6523,529300.0],["2009-03-27",13.4736,13.7289,13.18,13.18,296500.0],["2009-03-30",13.1417,13.1417,12.5206,12.9418,374400.0],["2009-03-31",13.0992,13.0992,12.5844,12.7291,288400.0],["2009-04-01",12.5844,13.4183,12.444,13.3842,368000.0],["2009-04-02",13.5034,13.8267,13.3545,13.4651,272000.0],["2009-04-03",13.4523,13.5714,13.2906,13.5204,141900.0],["2009-04-06",13.4949,13.4949,12.9843,13.2056,182800.0],["2009-04-07",13.1205,13.7501,13.0439,13.5672,338200.0],["2009-04-08",13.701,13.8435,13.4247,13.6363,331800.0],["2009-04-09",13.8823,13.9255,13.6104,13.9125,179800.0],["2009-04-13",13.7614,13.8348,13.455,13.6881,148500.0],["2009-04-14",13.5801,13.6708,12.7902,12.8334,410600.0],["2009-04-15",12.7039,13.196,12.6434,13.1571,525600.0],["2009-04-16",13.2737,13.5024,12.9499,13.455,298200.0],["2009-04-17",13.5068,13.8909,13.278,13.8175,268500.0],["2009-04-20",13.5758,13.7226,13.36,13.4291,366700.0],["2009-04-21",13.4463,13.6535,13.2996,13.4722,217100.0],["2009-04-22",13.3816,13.7916,13.3427,13.4377,474600.0],["2009-04-23",13.4593,13.4593,12.9499,13.0665,506400.0],["2009-04-24",13.1355,13.3082,12.9801,13.0967,374500.0],["2009-04-27",12.9111,13.2693,12.7384,12.8593,374500.0],["2009-04-28",12.8334,13.4593,12.7341,13.2219,303100.0],["2009-04-29",13.3211,13.7053,13.0406,13.442,298000.0],["2009-04-30",13.5888,13.5931,12.9542,13.019,417200.0],["2009-05-01",13.0103,13.0837,12.5528,12.6348,229900.0],["2009-05-04",12.7988,13.2046,12.6477,13.2046,395400.0],["2009-05-05",13.2132,13.5154,13.0103,13.4075,675700.0],["2009-05-06",13.5758,14.0765,13.5283,13.9773,375200.0],["2009-05-07",14.1197,14.1586,13.7571,14.0463,329200.0],["2009-05-08",14.2233,14.9615,14.1283,14.9312,417900.0],["2009-05-11",14.7284,14.7931,14.3614,14.4866,228300.0],["2009-05-12",14.5686,14.7543,14.4348,14.6722,240800.0],["2009-05-13",14.4823,14.6463,14.1543,14.2924,223800.0],["2009-05-14",14.2838,14.8751,14.1931,14.6852,225600.0],["2009-05-15",14.6507,15.0046,14.5471,14.8061,271900.0],["2009-05-18",14.8751,15.16,14.5471,15.1428,291900.0],["2009-05-19",15.0262,15.1384,14.5816,14.6593,253800.0],["2009-05-20",14.7672,15.0305,14.6377,14.6463,279900.0],["2009-05-21",14.6463,14.7672,14.3873,14.5039,400700.0],["2009-05-22",14.8017,14.8665,13.4765,14.5859,540200.0],["2009-05-26",14.3787,15.3197,14.3485,15.2464,358400.0],["2009-05-27",15.1341,15.4579,14.9787,15.2377,283600.0],["2009-05-28",15.2852,15.5399,14.8924,15.4622,233500.0],["2009-05-29",15.4881,15.9845,15.3845,15.9845,366900.0],["2009-06-01",16.1658,16.7485,16.1658,16.2867,363400.0],["2009-06-02",16.278,16.4377,15.8679,16.1787,455900.0],["2009-06-03",16.1226,16.2996,15.9716,16.209,259300.0],["2009-06-04",16.278,16.373,15.8679,16.3471,176600.0],["2009-06-05",16.4032,16.6104,16.2651,16.5284,174600.0],["2009-06-08",16.5284,16.5284,16.032,16.2737,214500.0],["2009-06-09",16.2737,16.2737,15.8636,16.0838,174900.0],["2009-06-10",16.0967,16.1269,15.6262,15.8679,230800.0],["2009-06-11",15.9543,16.5716,15.8679,16.1528,191200.0],["2009-06-12",16.1269,16.1744,15.7687,15.9241,170600.0],["2009-06-15",15.868,15.9629,15.3025,15.4881,260000.0],["2009-06-16",15.4881,15.7298,14.5989,14.6032,737200.0],["2009-06-17",14.6766,14.8406,14.4348,14.5384,638800.0],["2009-06-18",14.4909,14.7284,14.3399,14.5255,420500.0],["2009-06-19",14.7413,14.7543,14.2363,14.2363,404500.0],["2009-06-22",14.2363,14.4953,13.9168,13.9168,300400.0],["2009-06-23",14.0895,14.1197,13.7053,13.8003,297400.0],["2009-06-24",13.9255,13.9988,13.6924,13.7096,210600.0],["2009-06-25",13.9211,14.6161,13.8996,14.478,422400.0],["2009-06-26",14.4564,14.5773,14.2751,14.5384,337300.0],["2009-06-29",14.6161,14.7197,14.5039,14.5902,245800.0],["2009-06-30",14.5255,14.642,14.0593,14.2924,398200.0],["2009-07-01",14.4435,15.1039,14.3701,14.901,310700.0],["2009-07-02",14.901,14.901,14.465,14.5514,207400.0],["2009-07-06",14.4866,15.0694,14.4866,15.0046,200000.0],["2009-07-07",14.9183,15.1298,14.7888,14.9053,214000.0],["2009-07-08",15.1169,15.3284,14.983,15.0521,258700.0],["2009-07-09",15.1921,15.1921,14.6016,14.6365,217900.0],["2009-07-10",14.6934,15.1352,14.5272,14.9821,162600.0],["2009-07-13",14.9952,15.2096,14.8771,15.1571,172600.0],["2009-07-14",15.1046,15.1265,14.8771,15.0084,170000.0],["2009-07-15",15.1483,15.6864,15.1352,15.5114,255700.0],["2009-07-16",15.4283,15.8176,15.2839,15.7607,171000.0],["2009-07-17",15.7958,16.6138,15.7958,16.36,418400.0],["2009-07-20",16.5394,16.8237,16.1894,16.7712,351800.0],["2009-07-21",16.8893,17.0556,16.1982,16.5656,293700.0],["2009-07-22",16.5612,16.8193,16.4781,16.5525,106800.0],["2009-07-23",16.6619,17.3224,16.4519,17.0424,399400.0],["2009-07-24",17.0031,17.3268,16.7056,16.8937,175000.0],["2009-07-27",16.9549,17.1605,16.7362,16.8543,246900.0],["2009-07-28",16.7275,17.1168,16.6619,16.9462,368400.0],["2009-07-29",16.885,17.1518,16.7012,16.8937,319000.0],["2009-07-30",17.0599,17.4974,16.9243,17.3399,591900.0],["2009-07-31",17.2961,17.3486,16.6094,16.6531,467500.0],["2009-08-03",16.7931,16.9068,16.3207,16.885,355500.0],["2009-08-04",16.8981,17.8079,16.85,17.3924,819400.0],["2009-08-05",17.283,17.3443,16.2551,16.3207,416500.0],["2009-08-06",16.4082,16.5744,16.067,16.0713,240600.0],["2009-08-07",16.2463,16.5481,16.1676,16.2769,154800.0],["2009-08-10",16.2638,16.3775,16.0101,16.0538,178300.0],["2009-08-11",16.0801,16.3907,16.0801,16.2988,260300.0],["2009-08-12",16.1632,16.5131,15.9663,16.2944,215400.0],["2009-08-13",16.2725,16.4344,15.9751,16.2288,159700.0],["2009-08-14",16.1326,16.2113,15.6601,15.8351,229600.0],["2009-08-17",15.6295,15.8789,15.6033,15.6908,165600.0],["2009-08-18",15.752,15.927,15.3452,15.857,302900.0],["2009-08-19",15.7695,16.102,15.7695,15.9838,145100.0],["2009-08-20",15.9139,16.1763,15.7433,16.1763,188500.0],["2009-08-21",16.29,16.6881,16.2463,16.5744,326800.0],["2009-08-24",16.5394,17.0643,16.5394,16.9549,370300.0],["2009-08-25",16.9374,17.1562,16.7406,16.8718,299100.0],["2009-08-26",16.7056,16.85,16.4038,16.6794,246000.0],["2009-08-27",16.5788,16.5788,16.102,16.4694,217400.0],["2009-08-28",16.5219,16.5219,16.1326,16.1894,155200.0],["2009-08-31",16.1369,16.3075,16.1194,16.1326,301000.0],["2009-09-01",16.1501,16.4825,15.997,16.2769,442900.0],["2009-09-02",16.2594,16.5481,16.2594,16.4432,256700.0],["2009-09-03",16.4344,16.6181,16.2857,16.6181,710000.0],["2009-09-04",16.6531,16.8193,16.4125,16.745,313600.0],["2009-09-08",16.8937,17.2786,16.8106,17.178,250800.0],["2009-09-09",17.1518,17.7161,17.1518,17.6636,703000.0],["2009-09-10",17.7073,18.311,17.4974,18.3066,498400.0],["2009-09-11",18.3854,18.7572,18.2235,18.6172,564000.0],["2009-09-14",18.5647,19.6802,18.4816,19.2558,989200.0],["2009-09-15",19.2471,19.3171,19.0196,19.1334,318300.0],["2009-09-16",19.2777,19.3302,18.919,19.0634,242700.0],["2009-09-17",19.1334,19.3127,18.9584,19.0809,139700.0],["2009-09-18",19.1246,19.1771,18.7922,18.8534,414000.0],["2009-09-21",18.8097,18.8665,18.4335,18.6959,262300.0],["2009-09-22",18.7659,18.8272,18.381,18.7003,180500.0],["2009-09-23",18.8359,19.1115,18.5778,18.6303,160000.0],["2009-09-24",18.7747,18.7747,17.9479,18.1798,351800.0],["2009-09-25",18.2148,18.4116,18.1054,18.2279,155300.0],["2009-09-28",18.381,18.7659,18.2104,18.6522,162400.0],["2009-09-29",18.6172,18.9321,18.4553,18.8097,263900.0],["2009-09-30",18.7484,18.7747,18.2323,18.2935,253600.0],["2009-10-01",18.3241,18.6259,18.2279,18.5516,257500.0],["2009-10-02",18.486,18.6303,18.2804,18.5516,242700.0],["2009-10-05",18.6566,19.0853,18.5428,18.8884,362000.0],["2009-10-06",19.0503,19.5139,18.954,19.5139,421000.0],["2009-10-07",19.5314,19.667,19.1115,19.1421,467800.0],["2009-10-08",19.1377,19.4427,19.0581,19.2836,259300.0],["2009-10-09",19.3278,19.5311,19.1642,19.3941,139600.0],["2009-10-12",19.5444,19.6328,19.3057,19.4162,81300.0],["2009-10-13",19.4516,19.4516,19.0139,19.1156,140200.0],["2009-10-14",19.2084,19.3455,19.0183,19.319,219100.0],["2009-10-15",19.2792,19.5842,19.1465,19.5002,222500.0],["2009-10-16",19.4029,19.7964,19.3499,19.7124,165900.0],["2009-10-19",19.8052,20.0263,19.5975,19.7168,138100.0],["2009-10-20",19.6461,19.7831,19.4516,19.5488,169200.0],["2009-10-21",19.4648,19.5179,18.8415,18.8857,240100.0],["2009-10-22",18.9343,19.0006,18.4702,18.8503,228300.0],["2009-10-23",18.9653,19.0228,18.647,18.7531,130400.0],["2009-10-26",18.7,18.7752,18.0767,18.5011,704500.0],["2009-10-27",18.6249,18.9741,18.5144,18.6912,212700.0],["2009-10-28",18.7266,18.8813,18.5851,18.7796,187500.0],["2009-10-29",18.8327,19.0846,18.5984,19.0802,252400.0],["2009-10-30",18.9653,19.0449,18.3862,18.3862,228800.0],["2009-11-02",18.3862,18.8238,18.2491,18.4967,223800.0],["2009-11-03",18.5055,18.6381,18.2403,18.6028,157100.0],["2009-11-04",18.6028,18.6426,18.2137,18.2447,175500.0],["2009-11-05",18.3994,19.4869,18.3994,19.2128,360700.0],["2009-11-06",19.1554,19.6549,18.952,19.2128,243200.0],["2009-11-09",19.3853,19.7345,19.1377,19.2438,310300.0],["2009-11-10",19.288,19.9467,19.2747,19.8185,315200.0],["2009-11-11",19.9688,20.1633,19.8848,20.1147,241900.0],["2009-11-12",20.1456,20.2252,19.9379,19.9732,208700.0],["2009-11-13",20.1147,20.2429,19.8937,20.0749,174400.0],["2009-11-16",20.2473,20.4905,20.128,20.4374,339400.0],["2009-11-17",20.3711,20.5745,20.2694,20.3888,216900.0],["2009-11-18",20.3667,20.4197,19.9909,20.2075,185200.0],["2009-11-19",20.1943,20.2429,19.5842,19.9202,285600.0],["2009-11-20",19.8229,20.0484,19.7478,19.9776,160800.0],["2009-11-23",20.2606,20.5789,20.1324,20.2606,161600.0],["2009-11-24",20.2031,20.3578,20.044,20.2827,173000.0],["2009-11-25",20.3755,20.3755,19.9732,20.0263,115900.0],["2009-11-27",19.4383,19.7433,19.3587,19.4958,78900.0],["2009-11-30",19.456,19.456,18.6779,18.9697,339600.0],["2009-12-01",19.1554,19.425,19.1067,19.2128,185800.0],["2009-12-02",19.2571,19.5267,19.0979,19.2305,94600.0],["2009-12-03",19.3366,19.8141,19.2526,19.677,233200.0],["2009-12-04",19.9202,20.4241,19.9202,20.3711,232400.0],["2009-12-07",20.4109,21.9891,20.349,21.8742,1285800.0],["2009-12-08",21.8432,21.8432,20.685,20.7248,673300.0],["2009-12-09",20.685,20.7159,20.3313,20.4197,201000.0],["2009-12-10",20.5568,20.7071,20.1766,20.265,119800.0],["2009-12-11",20.2738,20.486,20.1545,20.2738,117800.0],["2009-12-14",20.4241,20.57,20.265,20.4816,209700.0],["2009-12-15",20.3755,20.7071,20.2562,20.4595,187800.0],["2009-12-16",20.5877,20.7336,20.2164,20.3136,196000.0],["2009-12-17",20.1235,20.3136,19.8052,20.0572,206700.0],["2009-12-18",20.1722,20.1722,19.4737,19.8804,543100.0],["2009-12-21",20.0174,20.4905,19.9953,20.3269,168400.0],["2009-12-22",20.4905,20.7203,20.265,20.6496,166600.0],["2009-12-23",20.654,21.0784,20.654,21.074,164500.0],["2009-12-24",21.0829,21.3216,21.0829,21.2464,112200.0],["2009-12-28",21.3569,21.4144,20.8883,21.1889,142100.0],["2009-12-29",21.2685,21.2685,21.0077,21.1359,96100.0],["2009-12-30",21.0165,21.2243,20.5833,20.6364,215900.0],["2009-12-31",20.5789,20.6673,20.1633,20.1633,203300.0],["2010-01-04",20.4595,21.2111,20.3402,21.1138,319900.0],["2010-01-05",21.1624,22.0952,21.1271,21.578,476900.0],["2010-01-06",21.5117,22.0068,21.5117,21.9935,523500.0],["2010-01-07",21.9891,22.1408,21.7034,21.8284,199000.0],["2010-01-08",21.6811,21.9668,21.4223,21.9043,199900.0],["2010-01-11",21.7704,21.9043,21.4892,21.6008,218900.0],["2010-01-12",21.458,21.5696,21.1366,21.5472,195000.0],["2010-01-13",21.6454,22.1944,21.516,22.0605,248800.0],["2010-01-14",22.0828,22.3104,22.0426,22.297,135400.0],["2010-01-15",22.3283,22.3283,21.5294,21.6365,264800.0],["2010-01-19",21.7525,22.1274,21.7124,22.0873,139000.0],["2010-01-20",21.8954,21.9043,21.2125,21.5472,154100.0],["2010-01-21",21.641,21.7436,20.7618,21.1143,218400.0],["2010-01-22",21.0518,21.2438,20.5743,20.5877,139600.0],["2010-01-25",20.8153,21.1009,20.5297,20.7662,113000.0],["2010-01-26",20.7662,20.8823,20.5431,20.7305,175300.0],["2010-01-27",20.6413,20.8778,20.5475,20.677,212500.0],["2010-01-28",20.7082,20.8287,20.4583,20.6368,185400.0],["2010-01-29",20.6323,20.9135,20.2574,20.2574,251300.0],["2010-02-01",20.369,20.9626,20.369,20.9447,134400.0],["2010-02-02",20.9314,21.2348,20.8019,21.217,133100.0],["2010-02-03",21.0697,21.2348,20.735,20.851,131100.0],["2010-02-04",20.5832,20.8332,20.2039,20.2441,199200.0],["2010-02-05",20.6859,21.0429,20.128,20.9938,315800.0],["2010-02-08",21.1367,22.0426,20.9938,21.815,367400.0],["2010-02-09",21.9668,22.1944,21.5874,22.1364,223300.0],["2010-02-10",21.998,22.1587,21.4491,21.94,203800.0],["2010-02-11",21.9712,22.8013,21.6811,22.7969,509800.0],["2010-02-12",22.663,23.6448,22.4621,23.6314,424700.0],["2010-02-16",23.7386,24.0688,23.3771,23.6716,255600.0],["2010-02-17",23.8144,23.9349,23.3503,23.8323,186400.0],["2010-02-18",23.7564,23.8903,23.5556,23.8323,299700.0],["2010-02-19",23.8546,23.9082,23.6315,23.8055,361500.0],["2010-02-22",23.9573,24.35,23.7609,24.1492,197800.0],["2010-02-23",24.1492,24.3589,23.6939,23.743,180700.0],["2010-02-24",23.7564,24.042,23.7564,23.9215,222000.0],["2010-02-25",23.7073,24.1135,23.386,24.0688,321600.0],["2010-02-26",24.1893,24.1893,23.56,23.6761,255500.0],["2010-03-01",23.9528,24.1581,23.7162,23.9751,181700.0],["2010-03-02",23.9885,24.4125,23.9662,24.0822,211700.0],["2010-03-03",24.1893,24.292,23.9037,23.9974,153400.0],["2010-03-04",23.9751,24.0599,23.5779,23.8144,289200.0],["2010-03-05",24.0063,24.2964,23.7162,24.234,397000.0],["2010-03-08",24.1492,24.3277,23.984,24.2831,328900.0],["2010-03-09",24.2161,24.5508,24.0242,24.1536,208600.0],["2010-03-10",24.1804,24.4839,24.1001,24.2652,249300.0],["2010-03-11",24.2027,24.2473,23.7296,24.0108,207600.0],["2010-03-12",24.0108,24.1045,23.6538,24.0153,154900.0],["2010-03-15",24.0153,24.1804,23.8278,24.1447,94100.0],["2010-03-16",24.1268,24.4571,24.0733,24.4214,134800.0],["2010-03-17",24.5464,24.6892,24.3054,24.4035,109800.0],["2010-03-18",24.4794,24.6222,24.3187,24.4125,99700.0],["2010-03-19",24.0197,24.5553,23.8903,24.0197,277200.0],["2010-03-22",23.8858,24.6356,23.6002,24.6312,123700.0],["2010-03-23",24.6713,24.6713,24.4571,24.5464,126700.0],["2010-03-24",24.4526,24.4839,24.1938,24.1938,106800.0],["2010-03-25",24.2786,24.4749,23.8858,23.8903,96600.0],["2010-03-26",23.8858,24.1224,23.6805,23.8457,132000.0],["2010-03-29",23.868,24.0911,23.6538,23.8412,196200.0],["2010-03-30",23.9082,24.0331,23.5601,23.9305,205800.0],["2010-03-31",23.8635,24.0599,23.4217,23.5154,202700.0],["2010-04-01",23.5422,23.9796,23.502,23.9573,159000.0],["2010-04-05",24.1268,24.649,24.0465,24.6267,172200.0],["2010-04-06",24.4303,25.0284,24.3455,24.957,176600.0],["2010-04-07",24.9793,25.0864,24.7427,24.8989,149800.0],["2010-04-08",24.7729,24.9619,24.5659,24.6379,101200.0],["2010-04-09",24.7189,24.7459,24.3498,24.6649,107800.0],["2010-04-12",24.6289,24.7324,24.4308,24.5839,84400.0],["2010-04-13",24.4759,24.5164,24.2283,24.4443,149400.0],["2010-04-14",24.6019,24.9755,24.0348,24.9755,271400.0],["2010-04-15",24.9799,24.9799,24.5839,24.6289,80400.0],["2010-04-16",24.6289,24.6289,23.8547,24.0348,177200.0],["2010-04-19",24.0303,24.3768,23.8817,24.2013,97100.0],["2010-04-20",24.3453,24.7099,24.1743,24.7009,89300.0],["2010-04-21",24.8134,25.1195,24.7549,25.0655,447700.0],["2010-04-22",24.8494,25.205,24.8044,25.1105,124200.0],["2010-04-23",25.205,25.205,24.8269,25.1105,127500.0],["2010-04-26",25.0295,25.196,24.6604,24.6739,85400.0],["2010-04-27",24.5614,24.6334,23.6522,23.7242,176700.0],["2010-04-28",23.7737,24.1518,23.6207,23.9357,188200.0],["2010-04-29",24.1968,24.5524,23.6972,24.3723,125900.0],["2010-04-30",24.3273,24.5659,23.2876,23.3056,238900.0],["2010-05-03",23.4632,24.7684,23.4632,24.4759,273800.0],["2010-05-04",24.1113,24.3588,23.3596,23.8457,562100.0],["2010-05-05",23.7197,24.0033,23.2561,23.4361,223100.0],["2010-05-06",23.2921,23.4902,21.5323,22.8825,285500.0],["2010-05-07",22.779,22.779,21.1542,21.3612,655200.0],["2010-05-10",22.4144,22.59,22.1399,22.536,245700.0],["2010-05-11",22.2884,23.3731,22.1759,22.9726,219800.0],["2010-05-12",23.0986,23.5172,22.9636,23.4091,165100.0],["2010-05-13",23.4226,23.6072,23.1751,23.4676,167600.0],["2010-05-14",23.1841,23.3596,22.6305,22.7385,174400.0],["2010-05-17",22.779,23.0176,22.1039,22.563,183800.0],["2010-05-18",22.86,22.9951,22.3289,22.4234,156800.0],["2010-05-19",22.3334,22.455,21.8923,22.1579,124600.0],["2010-05-20",21.7753,21.9599,21.1542,21.3477,292600.0],["2010-05-21",21.0012,21.5548,20.7491,21.4648,238000.0],["2010-05-24",21.3837,21.4063,20.6051,20.9202,145700.0],["2010-05-25",20.227,20.8976,20.0605,20.8031,264500.0],["2010-05-26",20.8571,21.2577,20.7716,20.8256,180200.0],["2010-05-27",21.3117,21.9329,21.1317,21.8293,153700.0],["2010-05-28",20.7086,21.4918,18.3321,18.3951,1042900.0],["2010-06-01",18.1701,18.3951,17.7335,17.747,1061300.0],["2010-06-02",17.792,17.9946,17.3059,17.3825,508400.0],["2010-06-03",17.2654,17.6165,17.2339,17.477,409400.0],["2010-06-04",17.1844,17.5085,16.9008,17.2744,642100.0],["2010-06-07",17.495,17.756,17.1754,17.522,1054700.0],["2010-06-08",17.6165,17.9721,17.6165,17.873,506500.0],["2010-06-09",17.9811,18.7642,17.6075,18.0981,498500.0],["2010-06-10",18.5167,18.6517,17.9181,18.1611,266300.0],["2010-06-11",18.0351,18.3501,17.666,18.2826,303900.0],["2010-06-14",18.4987,18.5887,18.0441,18.1116,201300.0],["2010-06-15",18.0846,18.4807,18.0216,18.4447,184100.0],["2010-06-16",18.3726,18.5302,18.1116,18.4492,138700.0],["2010-06-17",18.5797,18.5797,18.0891,18.1971,176000.0],["2010-06-18",18.2916,18.2916,17.9631,18.1206,228600.0],["2010-06-21",18.3456,18.3456,17.693,17.8145,168900.0],["2010-06-22",17.9226,17.9406,17.684,17.792,233300.0],["2010-06-23",17.8235,17.9856,17.6885,17.7875,185300.0],["2010-06-24",17.7335,17.7425,17.3914,17.486,124000.0],["2010-06-25",17.4995,17.882,17.45,17.738,320200.0],["2010-06-28",17.756,18.2466,17.6615,18.0486,196800.0],["2010-06-29",17.7965,17.8775,17.666,17.792,243400.0],["2010-06-30",17.819,18.1701,17.4275,17.8595,434700.0],["2010-07-01",17.891,18.0486,17.6255,17.9586,276100.0],["2010-07-02",18.1071,18.1071,17.7155,17.8595,183700.0],["2010-07-06",18.1116,18.2556,17.594,17.693,200900.0],["2010-07-07",17.801,18.0036,17.567,17.9856,263500.0],["2010-07-08",18.3089,18.3955,18.1268,18.3044,237200.0],["2010-07-09",18.1905,18.482,18.1905,18.4501,138100.0],["2010-07-12",18.4182,18.7872,18.2361,18.7279,179100.0],["2010-07-13",18.9693,19.1242,18.7644,19.0832,257600.0],["2010-07-14",18.9648,19.1652,18.8509,19.0969,147900.0],["2010-07-15",19.1287,19.32,18.9329,19.1196,192500.0],["2010-07-16",19.0468,19.1105,18.5321,18.646,240200.0],["2010-07-19",18.6414,19.1105,18.6414,19.0786,138400.0],["2010-07-20",18.7872,19.2472,18.7234,19.2289,166400.0],["2010-07-21",19.3565,19.5113,18.9557,19.0513,168800.0],["2010-07-22",19.3109,19.5751,19.1105,19.4658,175600.0],["2010-07-23",19.3701,19.8848,19.3018,19.7163,174800.0],["2010-07-26",19.7072,20.1763,19.5751,19.8802,175400.0],["2010-07-27",19.9485,20.4814,19.9485,20.3812,179900.0],["2010-07-28",20.4131,20.4905,20.1899,20.2355,169600.0],["2010-07-29",20.4313,20.4723,20.0487,20.1763,182000.0],["2010-07-30",19.6388,20.4404,19.6388,20.199,178700.0],["2010-08-02",20.4677,20.5543,20.0487,20.4131,154100.0],["2010-08-03",20.4404,20.8412,20.2218,20.3721,159800.0],["2010-08-04",20.3721,20.3949,18.0129,18.0858,788900.0],["2010-08-05",18.0357,18.1768,17.3343,17.3388,576200.0],["2010-08-06",17.2796,17.2796,16.6238,17.2067,649600.0],["2010-08-09",17.2978,17.5848,17.1931,17.3434,257700.0],["2010-08-10",17.1749,17.3662,16.8788,17.0337,206800.0],["2010-08-11",16.7194,16.8971,16.4416,16.5099,284400.0],["2010-08-12",16.4143,16.8515,16.1729,16.7285,180800.0],["2010-08-13",16.7331,16.8515,16.4689,16.56,249500.0],["2010-08-16",16.5099,16.7741,16.4325,16.7468,221000.0],["2010-08-17",16.9289,17.0291,16.6238,16.847,217000.0],["2010-08-18",16.8469,17.3388,16.6921,17.0838,319500.0],["2010-08-19",17.0337,17.102,16.5691,16.7604,218700.0],["2010-08-20",16.6693,16.8378,16.5145,16.806,157400.0],["2010-08-23",16.9335,17.02,16.5418,16.56,177400.0],["2010-08-24",16.4325,16.6329,16.2959,16.5008,172600.0],["2010-08-25",16.3687,16.7877,16.2412,16.7559,198000.0],["2010-08-26",16.7604,17.0064,16.6283,16.6557,159000.0],["2010-08-27",16.8151,16.8834,16.4006,16.6101,140400.0],["2010-08-30",16.5919,16.9608,16.5236,16.7877,220800.0],["2010-08-31",16.7194,16.8515,16.2184,16.2412,292100.0],["2010-09-01",16.4826,17.266,16.4006,17.2022,260300.0],["2010-09-02",17.061,17.3297,17.0018,17.2614,177100.0],["2010-09-03",17.4071,17.4572,17.0883,17.1931,386500.0],["2010-09-07",17.1703,17.2477,16.3961,16.4735,400400.0],["2010-09-08",16.5008,16.7695,16.1046,16.141,731800.0],["2010-09-09",16.182,16.8788,16.1683,16.8606,310800.0],["2010-09-10",16.9517,17.3525,16.9517,17.1111,225500.0],["2010-09-13",17.2978,17.5347,17.1703,17.4436,402000.0],["2010-09-14",17.3798,17.6258,17.2204,17.4345,162500.0],["2010-09-15",17.3525,17.5757,17.2432,17.307,187600.0],["2010-09-16",17.3297,17.4527,17.0883,17.398,121600.0],["2010-09-17",17.5711,17.7214,17.2159,17.5893,229400.0],["2010-09-20",17.6804,17.8444,17.5666,17.7897,239400.0],["2010-09-21",17.8262,18.1176,17.7442,18.0038,191200.0],["2010-09-22",17.8808,18.0767,17.6895,17.9947,284600.0],["2010-09-23",17.8353,18.1814,17.6895,18.0812,218400.0],["2010-09-24",18.2042,18.2133,17.8353,18.0129,197200.0],["2010-09-27",18.0584,18.0584,17.7305,18.0083,184400.0],["2010-09-28",17.9992,18.2497,17.726,18.2133,137000.0],["2010-09-29",18.1768,18.4319,18.0584,18.1632,153200.0],["2010-09-30",18.1905,18.4866,17.9947,18.2588,245900.0],["2010-10-01",18.3864,18.5685,18.2224,18.3955,219300.0],["2010-10-04",18.3955,18.5002,18.2725,18.4137,263400.0],["2010-10-05",18.5594,18.6277,18.359,18.5139,302000.0],["2010-10-06",18.5275,18.7279,18.5275,18.5731,315800.0],["2010-10-07",18.6238,18.656,18.1492,18.3243,184800.0],["2010-10-08",18.292,18.504,18.1676,18.3842,152600.0],["2010-10-11",18.3704,18.5132,18.3335,18.3842,234500.0],["2010-10-12",18.4026,18.6007,18.3704,18.398,230200.0],["2010-10-13",18.4487,18.891,18.4164,18.6698,398400.0],["2010-10-14",18.7113,18.8864,18.7113,18.8173,168600.0],["2010-10-15",18.9002,19.1767,18.7804,18.8219,225000.0],["2010-10-18",18.8311,19.3425,18.8311,19.1813,243900.0],["2010-10-19",19.0062,19.1675,18.6284,18.7528,164300.0],["2010-10-20",18.8449,19.1629,18.8081,18.9509,129100.0],["2010-10-21",18.9693,19.2734,18.7712,18.9371,254000.0],["2010-10-22",18.9509,19.0431,18.8542,18.891,98100.0],["2010-10-25",19.0062,19.0661,18.7436,18.9187,148200.0],["2010-10-26",18.8265,19.255,18.8265,19.0569,123900.0],["2010-10-27",18.9417,18.9693,18.6837,18.868,115500.0],["2010-10-28",18.9878,19.232,18.9417,19.1306,114000.0],["2010-10-29",19.0569,19.2688,19.0292,19.0937,200100.0],["2010-11-01",19.1721,19.3241,18.7897,18.8311,332100.0],["2010-11-02",18.997,19.4301,18.997,19.4117,162900.0],["2010-11-03",19.4117,19.7204,19.2504,19.4117,159700.0],["2010-11-04",19.6374,19.7895,19.5038,19.748,204900.0],["2010-11-05",19.7388,20.1996,19.5545,19.9277,172900.0],["2010-11-08",19.9185,20.1074,19.7941,19.9692,122900.0],["2010-11-09",19.9968,20.0014,19.7987,19.8586,123800.0],["2010-11-10",19.8125,19.8217,19.6513,19.7204,136000.0],["2010-11-11",19.5637,19.6973,19.5038,19.5407,118200.0],["2010-11-12",19.4025,19.5176,19.1536,19.2596,180900.0],["2010-11-15",19.3103,19.3518,19.1444,19.232,149600.0],["2010-11-16",19.1122,19.1859,18.7482,18.9509,205500.0],["2010-11-17",18.9555,19.1951,18.8864,19.0891,110900.0],["2010-11-18",19.2412,19.3794,19.2089,19.2688,190000.0],["2010-11-19",19.2182,19.4393,19.1306,19.2228,130400.0],["2010-11-22",19.149,19.1997,18.9141,19.149,128900.0],["2010-11-23",18.9786,19.1813,18.7344,19.1675,179500.0],["2010-11-24",19.2504,19.8217,19.1859,19.7987,200300.0],["2010-11-26",19.7019,19.8955,19.6743,19.8909,66400.0],["2010-11-29",19.8217,19.8217,19.2642,19.7342,132900.0],["2010-11-30",19.5683,19.5683,18.785,18.8495,286600.0],["2010-12-01",19.0891,19.0891,18.6837,18.8311,253400.0],["2010-12-02",18.8265,18.8265,17.5226,18.0156,986300.0],["2010-12-03",18.0018,18.0893,17.3982,17.5686,627900.0],["2010-12-06",17.5686,17.8497,17.3936,17.412,482600.0],["2010-12-07",17.5364,17.8175,16.8591,17.071,1921700.0],["2010-12-08",17.0526,18.0663,17.0526,17.9972,525100.0],["2010-12-09",18.14,18.3934,17.8774,18.2045,269600.0],["2010-12-10",18.3105,18.8772,18.2644,18.8449,304900.0],["2010-12-13",18.9325,18.9325,18.5731,18.61,241900.0],["2010-12-14",18.6652,18.7528,18.5961,18.61,330800.0],["2010-12-15",18.6146,19.02,18.5593,18.9509,306000.0],["2010-12-16",18.9279,19.3518,18.8956,19.2688,221100.0],["2010-12-17",19.2688,19.3518,18.9002,19.1951,879400.0],["2010-12-20",19.2827,19.3287,19.0984,19.1398,192800.0],["2010-12-21",19.149,19.2412,19.1168,19.1905,133100.0],["2010-12-22",19.2596,19.2596,19.0431,19.1675,129500.0],["2010-12-23",19.232,19.3472,19.0937,19.0937,122900.0],["2010-12-27",19.0753,19.1583,19.0062,19.0799,112300.0],["2010-12-28",19.1352,19.2228,18.9509,19.0431,102400.0],["2010-12-29",19.1076,19.4117,19.0937,19.2688,134600.0],["2010-12-30",19.2043,19.3103,18.9048,18.9371,174200.0],["2010-12-31",18.8818,19.0062,18.7528,18.7528,175100.0],["2011-01-03",18.8772,18.9048,18.5685,18.7896,251900.0],["2011-01-04",18.8818,19.0385,18.3565,18.3704,475000.0],["2011-01-05",18.4026,18.6146,18.3565,18.4026,291100.0],["2011-01-06",18.3653,18.6731,18.3093,18.6078,338100.0],["2011-01-07",18.6591,18.6731,18.1181,18.2394,589100.0],["2011-01-10",18.2021,18.3513,18.1088,18.2301,265100.0],["2011-01-11",18.272,18.5192,18.2301,18.3093,215100.0],["2011-01-12",18.4259,18.5379,18.2207,18.342,185700.0],["2011-01-13",18.3093,18.3933,18.0808,18.0948,167900.0],["2011-01-14",18.0715,18.1974,18.0482,18.1881,208900.0],["2011-01-18",18.1508,18.2954,18.0295,18.1415,229500.0],["2011-01-19",18.1041,18.244,17.7824,17.8103,165900.0],["2011-01-20",17.773,17.9736,17.7684,17.9502,384100.0],["2011-01-21",18.0249,18.0622,17.7357,17.7777,266400.0],["2011-01-24",17.8523,18.0901,17.8383,18.0528,206000.0],["2011-01-25",18.0249,18.2394,17.9456,18.2067,165300.0],["2011-01-26",18.272,18.5285,18.2394,18.2627,156200.0],["2011-01-27",18.2814,18.4026,18.2067,18.2254,184700.0],["2011-01-28",18.272,18.2954,17.6984,17.7171,200100.0],["2011-01-31",17.773,18.0389,17.6611,17.6704,270100.0],["2011-02-01",17.829,18.1881,17.773,17.8989,285300.0],["2011-02-02",17.7917,18.0389,17.5958,17.6005,315900.0],["2011-02-03",17.6518,18.0015,17.5725,17.8989,286000.0],["2011-02-04",17.9782,18.1088,17.5865,17.6005,286900.0],["2011-02-07",17.6005,17.6984,17.4559,17.6564,568100.0],["2011-02-08",17.7171,17.8476,17.4885,17.7497,316700.0],["2011-02-09",17.8476,18.6778,17.8476,18.258,632300.0],["2011-02-10",18.2907,18.9576,18.2907,18.8223,480800.0],["2011-02-11",18.7477,19.1814,18.7477,19.1488,198200.0],["2011-02-14",19.1954,19.382,19.0555,19.2934,303400.0],["2011-02-15",19.1628,19.41,19.1628,19.2747,190500.0],["2011-02-16",19.3913,19.4333,19.2421,19.3074,105300.0],["2011-02-17",19.2281,19.5359,19.2281,19.5079,109100.0],["2011-02-18",19.4939,19.5592,19.326,19.4519,154400.0],["2011-02-22",19.326,19.5499,19.2094,19.2141,144100.0],["2011-02-23",19.2514,19.3773,19.1022,19.1814,150000.0],["2011-02-24",19.2607,19.382,18.9389,18.9762,250500.0],["2011-02-25",19.0229,19.4566,19.0229,19.4426,217400.0],["2011-02-28",19.4706,19.6991,19.4333,19.5032,231500.0],["2011-03-01",19.5545,19.6944,19.0882,19.1768,310300.0],["2011-03-02",19.2094,19.6851,19.1441,19.4892,335500.0],["2011-03-03",19.6851,19.8903,19.5592,19.7084,348000.0],["2011-03-04",19.6525,19.6851,19.5079,19.5638,234200.0],["2011-03-07",19.5499,19.895,19.2561,19.4846,1082200.0],["2011-03-08",19.4706,19.6944,19.1208,19.5592,529400.0],["2011-03-09",19.5639,19.6105,19.2281,19.326,349500.0],["2011-03-10",19.2141,19.5219,19.0835,19.4239,236000.0],["2011-03-11",19.4426,19.5265,19.2934,19.4519,183300.0],["2011-03-14",19.312,19.6618,19.2747,19.5638,158900.0],["2011-03-15",19.1768,19.4193,19.1768,19.3213,137600.0],["2011-03-16",19.2374,19.3773,19.1581,19.1861,303900.0],["2011-03-17",19.382,19.4939,19.0555,19.0555,174900.0],["2011-03-18",19.1814,19.7877,19.1721,19.6291,302600.0],["2011-03-21",19.7271,20.0908,19.7084,19.9463,126900.0],["2011-03-22",19.9136,20.2354,19.9136,20.0629,215800.0],["2011-03-23",20.0302,20.1188,19.6245,19.9043,269700.0],["2011-03-24",19.9882,20.1841,19.9043,19.9556,193400.0],["2011-03-25",20.0302,20.2168,19.9836,20.0815,147900.0],["2011-03-28",20.1515,20.4686,20.1375,20.31,113100.0],["2011-03-29",20.31,20.4779,20.2074,20.366,143700.0],["2011-03-30",20.394,20.6318,20.3427,20.3893,163200.0],["2011-03-31",20.2727,20.5246,20.1561,20.3054,228600.0],["2011-04-01",20.4546,20.837,20.3846,20.6878,145200.0],["2011-04-04",20.6831,20.9163,20.6085,20.6738,171200.0],["2011-04-05",20.6878,20.9862,20.6691,20.9116,122400.0],["2011-04-06",21.0096,21.434,21.0002,21.322,307700.0],["2011-04-07",21.3833,21.4587,21.0204,21.0864,204000.0],["2011-04-08",21.1665,21.2089,20.747,20.8036,133500.0],["2011-04-11",20.846,21.0675,20.7517,20.7706,138300.0],["2011-04-12",20.747,20.9167,20.4643,20.6198,168800.0],["2011-04-13",20.7046,20.7046,19.9929,20.0306,454300.0],["2011-04-14",19.8421,20.337,19.8421,20.2663,146500.0],["2011-04-15",20.2522,20.4737,20.0684,20.337,131600.0],["2011-04-18",20.1909,20.2427,19.8421,19.9505,191100.0],["2011-04-19",19.9977,20.0542,19.4321,19.7196,204700.0],["2011-04-20",19.8845,20.172,19.8845,20.0024,155800.0],["2011-04-21",20.1862,20.1862,19.8798,20.0212,91100.0],["2011-04-25",19.927,20.0212,19.8138,19.8751,133900.0],["2011-04-26",19.8657,20.3747,19.8233,20.2569,125100.0],["2011-04-27",20.2946,20.4878,20.1155,20.3229,116700.0],["2011-04-28",20.337,20.502,20.3181,20.4313,105100.0],["2011-04-29",20.5255,20.6716,20.436,20.4454,129000.0],["2011-05-02",20.5538,20.5915,20.1532,20.1673,99000.0],["2011-05-03",20.1815,20.337,19.9552,20.0731,95000.0],["2011-05-04",19.9741,20.0872,19.7384,19.7479,127000.0],["2011-05-05",19.7432,20.2852,19.6536,19.9694,154100.0],["2011-05-06",20.1862,20.3606,19.8468,19.9458,81000.0],["2011-05-09",19.9647,20.1438,19.8563,20.0731,74000.0],["2011-05-10",20.2286,20.4501,20.205,20.4124,78900.0],["2011-05-11",20.3087,20.3511,19.8893,20.0259,105700.0],["2011-05-12",20.0118,20.5774,19.9128,20.5255,164000.0],["2011-05-13",20.5821,20.7282,20.2946,20.3417,86400.0],["2011-05-16",20.2192,20.4501,20.1296,20.1626,104800.0],["2011-05-17",20.1155,20.3229,20.0919,20.205,71900.0],["2011-05-18",20.271,20.5632,20.2097,20.5397,126900.0],["2011-05-19",20.6763,20.78,20.4501,20.7282,120900.0],["2011-05-20",20.6528,20.9073,20.5727,20.6763,128000.0],["2011-05-23",20.4784,20.5397,20.0589,20.1249,185600.0],["2011-05-24",20.2097,21.0063,20.0306,20.3936,391300.0],["2011-05-25",20.3983,20.6528,20.2003,20.403,174900.0],["2011-05-26",20.403,20.5161,20.2993,20.4124,143400.0],["2011-05-27",20.5019,20.5962,20.0071,20.1013,203100.0],["2011-05-31",20.3134,20.337,19.597,19.8751,443100.0],["2011-06-01",19.8563,19.927,19.4132,19.4604,263200.0],["2011-06-02",19.4132,19.4274,18.6356,18.8995,523100.0],["2011-06-03",18.7534,18.8477,18.1784,18.2208,481400.0],["2011-06-06",18.2444,18.3575,18.1077,18.1737,336600.0],["2011-06-07",18.3009,18.4235,17.7071,17.8438,1190700.0],["2011-06-08",17.905,18.1831,17.7259,17.7684,378700.0],["2011-06-09",17.872,18.037,17.7401,17.7919,247100.0],["2011-06-10",17.7354,17.7919,17.4243,17.4384,282400.0],["2011-06-13",17.5233,17.5563,17.3065,17.4102,209400.0],["2011-06-14",17.5091,17.9286,17.4196,17.7731,309300.0],["2011-06-15",17.66,17.66,17.2593,17.4714,262200.0],["2011-06-16",17.5233,17.6977,17.363,17.6364,259400.0],["2011-06-17",17.6977,17.8768,17.4809,17.561,398900.0],["2011-06-20",17.495,17.7872,17.495,17.7071,151300.0],["2011-06-21",17.7495,17.8202,17.627,17.8014,266900.0],["2011-06-22",17.7542,17.9805,17.6317,17.7542,168100.0],["2011-06-23",17.6364,17.6552,17.3018,17.6128,231500.0],["2011-06-24",17.6128,17.6977,17.3725,17.6128,553400.0],["2011-06-27",17.6505,17.8202,17.5186,17.5327,231700.0],["2011-06-28",17.5845,17.7118,17.4102,17.6929,217700.0],["2011-06-29",17.7636,17.8202,17.5751,17.6317,206000.0],["2011-06-30",17.6411,17.7825,17.5798,17.7542,245000.0],["2011-07-01",17.7919,18.103,17.6788,17.9663,237700.0],["2011-07-05",17.971,18.103,17.7919,17.8202,192500.0],["2011-07-06",17.8391,18.0983,17.8391,18.0087,213700.0],["2011-07-07",18.2378,18.3237,17.9849,18.1424,221800.0],["2011-07-08",18.0374,18.1901,17.9896,18.1901,155300.0],["2011-07-11",18.0183,18.109,17.6937,17.7558,237000.0],["2011-07-12",17.7558,17.8464,17.5457,17.5744,149700.0],["2011-07-13",17.6794,17.8083,17.5219,17.5696,135000.0],["2011-07-14",17.5935,17.7128,17.3739,17.4646,223000.0],["2011-07-15",17.498,17.5362,17.2069,17.3071,147700.0],["2011-07-18",17.2307,17.2928,17.0112,17.14,250300.0],["2011-07-19",17.2832,17.5314,17.2498,17.4646,153800.0],["2011-07-20",17.5076,17.5601,17.2164,17.5553,191300.0],["2011-07-21",17.646,17.9896,17.6412,17.9658,144000.0],["2011-07-22",17.9276,17.9276,17.6269,17.7271,168100.0],["2011-07-25",17.6412,17.7462,17.5076,17.6555,138200.0],["2011-07-26",17.6746,17.6746,17.4216,17.4789,138300.0],["2011-07-27",17.4455,17.5219,17.1878,17.3214,170200.0],["2011-07-28",17.3835,17.6555,17.288,17.5505,123400.0],["2011-07-29",17.3453,17.5887,17.3166,17.5267,164800.0],["2011-08-01",17.6603,17.751,17.183,17.3071,147600.0],["2011-08-02",17.2594,17.3739,17.0159,17.0159,144500.0],["2011-08-03",17.0446,17.4121,16.7582,17.3071,166200.0],["2011-08-04",17.2164,17.2546,16.7152,16.7582,306900.0],["2011-08-05",17.0255,17.7796,16.8632,17.3405,461900.0],["2011-08-08",17.1066,17.8751,17.1066,17.1591,578100.0],["2011-08-09",17.6603,17.8226,16.825,17.8083,629700.0],["2011-08-10",17.3739,17.5505,16.9682,16.9968,409100.0],["2011-08-11",17.1114,18.0183,16.7821,17.708,481200.0],["2011-08-12",17.8321,18.0087,17.4885,17.6746,315900.0],["2011-08-15",17.8226,18.3094,17.8226,18.2856,352100.0],["2011-08-16",18.2522,18.3333,17.8083,17.9896,287000.0],["2011-08-17",18.0565,18.3715,17.9801,18.1424,198600.0],["2011-08-18",17.708,17.9896,17.5267,17.7605,230900.0],["2011-08-19",17.6507,18.3524,17.541,17.9514,228300.0],["2011-08-22",18.2808,18.2903,17.7796,17.9801,276900.0],["2011-08-23",18.1137,19.0206,17.9467,18.9586,420400.0],["2011-08-24",18.8965,19.1877,18.6865,18.7104,291300.0],["2011-08-25",18.844,18.844,18.1042,18.1424,226600.0],["2011-08-26",18.0183,18.4383,17.7892,18.276,199800.0],["2011-08-29",18.5147,19.1733,18.4001,19.0874,257000.0],["2011-08-30",19.0397,19.4884,18.9681,19.3547,280800.0],["2011-08-31",19.4884,19.727,19.2497,19.4263,265500.0],["2011-09-01",19.4693,20.0039,19.2115,19.7986,415600.0],["2011-09-02",19.4359,19.7938,18.6531,18.9347,443000.0],["2011-09-06",18.4383,18.9013,18.3763,18.7008,284600.0],["2011-09-07",18.949,19.1781,18.8202,19.1495,241400.0],["2011-09-08",19.0827,19.3643,18.9824,18.9968,610300.0],["2011-09-09",18.8011,18.949,18.3238,18.5433,314000.0],["2011-09-12",18.3285,18.4335,17.9944,18.3428,290300.0],["2011-09-13",18.3715,18.591,18.2999,18.5385,251500.0],["2011-09-14",18.6054,19.2068,18.4526,19.0397,293600.0],["2011-09-15",19.1495,19.35,19.0445,19.2402,236100.0],["2011-09-16",19.3118,19.4788,19.1018,19.1113,277600.0],["2011-09-19",18.8536,19.2211,18.6626,18.8106,177600.0],["2011-09-20",18.8774,19.0349,18.5863,18.6006,208900.0],["2011-09-21",18.6245,18.7056,18.0183,18.0517,225600.0],["2011-09-22",17.6364,17.8894,17.3166,17.7319,474800.0],["2011-09-23",17.708,18.0612,17.708,17.9562,274100.0],["2011-09-26",18.0946,18.2856,17.6985,18.0326,210300.0],["2011-09-27",18.3047,18.5767,18.1185,18.2522,285500.0],["2011-09-28",18.3047,18.319,17.646,17.6603,195600.0],["2011-09-29",17.9276,18.0565,17.5839,17.856,295700.0],["2011-09-30",17.6269,17.7367,17.0493,17.1162,397600.0],["2011-10-03",17.0112,17.6317,16.9443,17.078,363900.0],["2011-10-04",16.9968,18.2474,16.8871,18.2092,424600.0],["2011-10-05",18.2235,18.6865,17.9753,18.1519,357500.0],["2011-10-06",18.1277,18.4371,18.0359,18.4178,248600.0],["2011-10-07",18.5145,18.6353,18.2244,18.3743,148400.0],["2011-10-10",18.6595,18.8239,18.5773,18.8045,148400.0],["2011-10-11",18.6643,19.1236,18.5773,19.0124,225600.0],["2011-10-12",19.1091,19.2106,18.8529,18.9689,227900.0],["2011-10-13",18.9302,19.0462,18.732,18.79,185400.0],["2011-10-14",18.9785,19.1816,18.7803,19.1477,95100.0],["2011-10-17",19.0124,19.2106,18.7707,18.7997,267300.0],["2011-10-18",18.8384,19.7665,18.6933,19.3411,373500.0],["2011-10-19",19.3314,19.5538,19.0994,19.1767,268300.0],["2011-10-20",19.2589,19.4426,19.0946,19.3604,116000.0],["2011-10-21",19.5731,19.8487,19.3846,19.636,250200.0],["2011-10-24",19.6166,20.2354,19.6021,20.1871,321500.0],["2011-10-25",20.0662,20.2644,19.8245,19.9357,195200.0],["2011-10-26",20.1629,20.4288,19.984,20.3611,147800.0],["2011-10-27",20.6995,21.3666,20.6753,20.946,350800.0],["2011-10-28",20.975,21.1974,20.8203,21.0765,185000.0],["2011-10-31",20.8735,21.1684,20.6801,20.6995,242400.0],["2011-11-01",20.0565,20.8155,19.8197,19.8728,260900.0],["2011-11-02",20.071,20.4723,20.0082,20.3272,215400.0],["2011-11-03",20.4674,21.1684,20.4674,21.1152,174100.0],["2011-11-04",20.9267,20.9267,20.3418,20.685,245500.0],["2011-11-07",20.7623,20.9702,20.1822,20.8397,137100.0],["2011-11-08",20.9895,21.2699,20.4964,20.9363,248500.0],["2011-11-09",20.6366,21.1781,20.2354,20.7237,321400.0],["2011-11-10",21.0282,21.734,20.9218,21.5889,315900.0],["2011-11-11",21.7533,21.7533,21.4971,21.5841,194500.0],["2011-11-14",21.4778,21.7291,21.12,21.6518,235100.0],["2011-11-15",21.5358,22.1545,21.5358,22.0917,270200.0],["2011-11-16",21.9225,22.5412,21.8596,22.1013,304300.0],["2011-11-17",22.1255,22.5074,21.9177,22.1739,202300.0],["2011-11-18",22.2609,22.4252,21.8597,21.9708,246000.0],["2011-11-21",21.7533,22.2609,21.2409,21.8548,376100.0],["2011-11-22",21.8838,21.9273,21.6566,21.7775,285000.0],["2011-11-23",21.6808,21.8693,21.1249,21.5116,254000.0],["2011-11-25",21.4149,21.7823,21.2747,21.3086,104300.0],["2011-11-28",21.8355,22.169,21.7098,22.0772,252000.0],["2011-11-29",22.1255,22.4591,21.9853,22.4397,244900.0],["2011-11-30",22.9473,22.957,22.4784,22.9038,578000.0],["2011-12-01",22.8893,23.0585,22.0578,22.1013,442400.0],["2011-12-02",21.6663,21.8693,20.0759,20.3949,1613000.0],["2011-12-05",20.6318,21.1345,20.6318,20.9702,762900.0],["2011-12-06",20.9557,21.1974,20.627,20.8107,594300.0],["2011-12-07",20.7188,21.3376,20.627,21.149,2946000.0],["2011-12-08",21.0427,21.2264,20.6125,20.7768,402900.0],["2011-12-09",20.8638,21.3231,20.7913,21.2409,310200.0],["2011-12-12",21.033,21.1297,20.7478,21.0427,364300.0],["2011-12-13",21.1925,21.3714,20.5351,20.6801,479000.0],["2011-12-14",20.5641,20.7575,20.3418,20.3659,458500.0],["2011-12-15",20.5158,20.9508,20.4481,20.8783,383300.0],["2011-12-16",21.0137,21.4391,20.9073,21.3859,839300.0],["2011-12-19",21.4343,21.9467,21.2651,21.3424,285200.0],["2011-12-20",21.6808,22.1594,21.6083,22.1013,322700.0],["2011-12-21",21.9998,22.5074,21.966,22.3866,202800.0],["2011-12-22",22.5364,22.5364,22.0095,22.198,204900.0],["2011-12-23",22.2851,22.5751,22.2754,22.4349,188000.0],["2011-12-27",22.4349,22.7346,22.3286,22.6428,178200.0],["2011-12-28",22.6234,22.6234,22.0869,22.1449,280800.0],["2011-12-29",22.3044,22.4929,22.1787,22.4156,252100.0],["2011-12-30",22.4881,22.4881,22.0965,22.2174,172500.0],["2012-01-03",22.5654,22.9522,22.3576,22.4204,301900.0],["2012-01-04",22.3237,22.6911,22.2609,22.5364,332500.0],["2012-01-05",22.4729,22.5218,21.8622,22.3508,259400.0],["2012-01-06",22.4143,22.8149,22.1993,22.6146,220500.0],["2012-01-09",22.7416,22.7856,22.3801,22.5511,290400.0],["2012-01-10",22.766,22.9712,22.6683,22.6928,258400.0],["2012-01-11",22.6732,22.7758,22.2531,22.3459,129300.0],["2012-01-12",22.3166,22.9126,22.3166,22.6341,241100.0],["2012-01-13",22.4045,22.6341,22.0381,22.5169,194000.0],["2012-01-17",22.6048,22.6781,22.2775,22.4289,166300.0],["2012-01-18",22.4729,22.4729,22.1456,22.3557,132900.0],["2012-01-19",22.4485,22.4485,22.0821,22.2189,111700.0],["2012-01-20",22.2531,22.4241,22.0918,22.385,102700.0],["2012-01-23",22.4094,22.5608,22.1016,22.3459,71900.0],["2012-01-24",22.2677,22.3019,21.9453,22.2726,125900.0],["2012-01-25",22.2921,22.8784,22.2286,22.8198,138500.0],["2012-01-26",22.8833,23.1276,22.6928,22.7514,165900.0],["2012-01-27",22.683,22.7123,22.3996,22.6195,97900.0],["2012-01-30",22.4338,22.4827,22.2824,22.3899,151300.0],["2012-01-31",22.5267,22.5267,21.6619,21.9257,341100.0],["2012-02-01",22.0967,22.8833,22.0723,22.7758,232600.0],["2012-02-02",22.7709,23.0543,22.6634,22.9077,132600.0],["2012-02-03",23.2057,23.2057,22.9273,23.0299,131900.0],["2012-02-06",22.8979,23.1031,22.7514,22.9028,77900.0],["2012-02-07",22.9175,23.1276,22.4143,22.6146,369600.0],["2012-02-08",22.7367,23.8213,22.6928,23.6063,419800.0],["2012-02-09",23.7675,23.9092,23.5086,23.7431,212700.0],["2012-02-10",23.533,23.533,22.937,23.196,189100.0],["2012-02-13",23.3914,23.4793,22.9224,23.2399,117800.0],["2012-02-14",23.2204,23.2399,22.7709,22.8735,227800.0],["2012-02-15",23.0152,23.0787,22.6976,22.7953,181300.0],["2012-02-16",22.8491,23.323,22.8491,23.1373,105200.0],["2012-02-17",23.1666,23.1666,22.7465,23.0445,219600.0],["2012-02-21",23.1618,23.5135,23.0934,23.2155,168400.0],["2012-02-22",23.2546,23.279,22.8393,23.0592,159500.0],["2012-02-23",23.1178,23.5428,22.9615,23.5037,201700.0],["2012-02-24",23.4695,23.4695,23.2497,23.2985,99200.0],["2012-02-27",23.1862,23.235,23.0298,23.1031,256500.0],["2012-02-28",23.1666,23.1911,22.8247,23.0201,178000.0],["2012-02-29",23.1471,23.2399,22.4436,22.4436,321300.0],["2012-03-01",22.5755,22.9028,22.4436,22.5071,213000.0],["2012-03-02",22.5315,22.5315,21.9893,22.1358,232300.0],["2012-03-05",22.0821,22.3068,21.9453,22.2824,254000.0],["2012-03-06",22.0772,22.4485,22.0772,22.3019,231300.0],["2012-03-07",22.3361,22.4387,22.087,22.3947,138800.0],["2012-03-08",22.5267,22.6879,22.3215,22.6293,155000.0],["2012-03-09",22.6781,23.0152,22.556,22.766,127700.0],["2012-03-12",22.7709,23.0689,22.5853,22.6488,121400.0],["2012-03-13",22.8247,22.937,22.5755,22.937,127900.0],["2012-03-14",22.8882,22.9517,22.5364,22.5657,141100.0],["2012-03-15",22.5902,22.6341,22.3654,22.5804,109600.0],["2012-03-16",22.6292,22.7123,22.2726,22.683,468000.0],["2012-03-19",22.6976,22.9614,22.5902,22.7221,170100.0],["2012-03-20",22.5755,22.8589,22.5706,22.766,166500.0],["2012-03-21",22.8589,22.8589,22.5608,22.5608,143300.0],["2012-03-22",22.4729,22.5657,22.2628,22.4387,136000.0],["2012-03-23",22.4729,22.7172,22.2433,22.7123,156100.0],["2012-03-26",22.8344,23.1569,22.8051,22.9419,220000.0],["2012-03-27",22.9908,23.064,22.7172,22.7905,151900.0],["2012-03-28",22.8344,22.9614,22.7172,22.81,131500.0],["2012-03-29",22.6683,22.9908,22.5511,22.8784,165100.0],["2012-03-30",23.0494,23.0494,22.7221,22.766,179200.0],["2012-04-02",22.854,23.3669,22.8442,23.1569,383600.0],["2012-04-03",23.0787,23.1276,22.8051,22.9077,269900.0],["2012-04-04",22.8534,22.9521,22.7596,22.7596,125400.0],["2012-04-05",22.7004,22.725,22.3646,22.4881,167800.0],["2012-04-09",22.2116,22.335,22.024,22.2165,173200.0],["2012-04-10",22.2412,22.261,21.9351,22.1375,246400.0],["2012-04-11",22.2659,22.3153,22.1375,22.3054,132400.0],["2012-04-12",22.3498,22.5325,22.1326,22.3646,187900.0],["2012-04-13",22.2758,22.4338,22.0437,22.098,171700.0],["2012-04-16",22.2363,22.256,22.0042,22.182,146200.0],["2012-04-17",22.2659,22.4979,22.1672,22.3992,134200.0],["2012-04-18",22.335,22.5621,22.1721,22.4782,172500.0],["2012-04-19",22.5374,22.7152,22.2116,22.5029,219600.0],["2012-04-20",22.7053,22.8978,22.6115,22.6609,190500.0],["2012-04-23",22.4535,22.5078,22.2165,22.3696,116500.0],["2012-04-24",22.3153,22.4584,22.1721,22.2659,397000.0],["2012-04-25",22.4387,22.5967,22.3054,22.4979,169900.0],["2012-04-26",22.5226,22.8485,22.3795,22.7399,119700.0],["2012-04-27",22.809,22.8978,22.6115,22.8633,174700.0],["2012-04-30",22.8732,22.8732,22.5177,22.6263,134000.0],["2012-05-01",22.6559,22.8781,22.5029,22.5177,140500.0],["2012-05-02",22.4634,22.5572,22.3992,22.493,123000.0],["2012-05-03",22.5128,22.5374,22.2215,22.3548,146000.0],["2012-05-04",22.2807,22.414,21.9006,22.098,327800.0],["2012-05-07",22.0734,22.414,21.945,22.3696,199000.0],["2012-05-08",22.2906,22.651,22.2807,22.6115,272500.0],["2012-05-09",22.4831,22.6905,22.4535,22.5424,226000.0],["2012-05-10",22.6609,22.6707,22.4338,22.5029,170300.0],["2012-05-11",22.4387,22.4486,22.1425,22.2067,154000.0],["2012-05-14",22.1178,22.2264,21.8709,22.182,130700.0],["2012-05-15",22.2906,22.2906,21.8611,22.0092,158000.0],["2012-05-16",22.0437,22.3054,21.9401,22.1178,106000.0],["2012-05-17",22.1672,22.1918,21.8857,21.8857,95700.0],["2012-05-18",21.8512,22.0437,21.7525,21.866,165000.0],["2012-05-21",21.8956,21.9203,21.7771,21.8907,136900.0],["2012-05-22",21.9055,22.0388,21.8314,22.0141,340500.0],["2012-05-23",22.0931,22.1425,21.6735,22.103,446000.0],["2012-05-24",22.098,22.6806,22.0141,22.5917,200600.0],["2012-05-25",22.6115,22.7053,22.4288,22.5276,148300.0],["2012-05-29",22.6362,22.6362,22.2363,22.5424,116400.0],["2012-05-30",22.4584,22.4881,22.1425,22.1622,124600.0],["2012-05-31",22.1721,22.4387,22.1079,22.3005,154500.0],["2012-06-01",22.2659,22.2659,21.7722,21.7771,348200.0],["2012-06-04",21.7821,21.8068,21.6784,21.7623,273800.0],["2012-06-05",21.7031,21.9746,21.5105,21.8117,350100.0],["2012-06-06",21.8956,22.0339,21.8512,22.0141,152000.0],["2012-06-07",22.1375,22.3992,22.0931,22.1326,184700.0],["2012-06-08",22.1227,22.5967,22.0437,22.4337,147700.0],["2012-06-11",22.5621,23.0854,22.5177,22.6757,378300.0],["2012-06-12",22.6855,22.7349,22.261,22.4634,274400.0],["2012-06-13",22.4881,22.9225,22.4683,22.5917,186800.0],["2012-06-14",22.6214,22.809,22.5473,22.6559,275500.0],["2012-06-15",22.6115,22.725,22.5078,22.5078,252400.0],["2012-06-18",22.5128,22.7349,22.4733,22.6609,177100.0],["2012-06-19",22.7053,23.1249,22.6855,23.0163,172800.0],["2012-06-20",23.0065,23.1249,22.8732,22.9077,113200.0],["2012-06-21",22.9571,23.0311,22.6954,22.9225,153600.0],["2012-06-22",22.9818,22.9818,22.8583,22.9521,171000.0],["2012-06-25",22.8583,22.9916,22.6954,22.8386,110200.0],["2012-06-26",22.809,22.8583,22.5621,22.6362,217600.0],["2012-06-27",22.6362,22.7793,22.6016,22.6954,130800.0],["2012-06-28",22.6362,22.9275,22.3646,22.9275,161100.0],["2012-06-29",23.0311,23.1299,22.8633,22.8731,191200.0],["2012-07-02",22.8682,23.2286,22.8583,23.1496,270000.0],["2012-07-03",23.1941,23.2681,23.1002,23.2039,233200.0],["2012-07-05",23.164,23.4334,23.164,23.3386,145300.0],["2012-07-06",23.2588,23.3436,23.2488,23.2538,91000.0],["2012-07-09",23.3237,23.3386,23.159,23.179,115700.0],["2012-07-10",23.2239,23.3187,23.179,23.2688,141000.0],["2012-07-11",23.2937,23.3885,23.2488,23.3237,119800.0],["2012-07-12",23.2987,23.3237,23.0243,23.1441,105600.0],["2012-07-13",23.189,23.3237,23.164,23.2488,100500.0],["2012-07-16",23.2289,23.2987,23.0742,23.0842,89200.0],["2012-07-17",23.1241,23.1989,22.9295,23.0992,87700.0],["2012-07-18",23.1042,23.164,23.0293,23.0892,85100.0],["2012-07-19",23.0992,23.4185,22.9096,23.1141,151800.0],["2012-07-20",23.0992,23.3636,23.0742,23.2438,134500.0],["2012-07-23",23.0992,23.1241,22.7749,22.8397,119100.0],["2012-07-24",22.8996,22.8996,22.4306,22.5404,132200.0],["2012-07-25",22.5354,22.5354,21.9018,22.0515,307600.0],["2012-07-26",22.1762,22.3408,21.9068,21.9667,263800.0],["2012-07-27",22.0016,22.6003,22.0016,22.5254,269800.0],["2012-07-30",22.4955,22.6701,22.4456,22.5703,124500.0],["2012-07-31",22.5454,22.9545,22.5454,22.72,170100.0],["2012-08-01",22.7948,22.8347,22.3059,22.3059,173800.0],["2012-08-02",22.3009,22.3758,22.0415,22.0714,129900.0],["2012-08-03",22.0814,22.6202,22.0814,22.6053,159900.0],["2012-08-06",22.5853,22.8447,22.5853,22.6202,97700.0],["2012-08-07",22.6551,22.725,22.5504,22.6951,186300.0],["2012-08-08",22.7,23.189,22.6502,23.1391,191500.0],["2012-08-09",23.174,23.3486,23.1491,23.2887,148200.0],["2012-08-10",23.2638,23.4584,23.2339,23.4135,146000.0],["2012-08-13",23.4135,23.4683,23.149,23.3686,198100.0],["2012-08-14",23.4434,23.4983,23.2788,23.3237,122900.0],["2012-08-15",23.2688,23.3985,23.2638,23.3586,111600.0],["2012-08-16",23.3985,23.8076,23.3436,23.8076,116700.0],["2012-08-17",23.7827,24.2217,23.7078,24.1718,111900.0],["2012-08-20",24.2366,24.2366,23.9473,24.0521,173400.0],["2012-08-21",24.2117,24.4213,24.0621,24.1369,197000.0],["2012-08-22",24.1518,24.1568,23.3037,23.5631,221300.0],["2012-08-23",23.623,24.0022,23.5132,23.8325,237600.0],["2012-08-24",23.8525,23.9672,23.638,23.8725,159300.0],["2012-08-27",23.9074,23.9972,23.7727,23.8226,62200.0],["2012-08-28",23.8575,24.1718,23.8126,24.082,127000.0],["2012-08-29",24.1419,24.3963,24.0122,24.072,113600.0],["2012-08-30",23.9972,24.0271,23.7627,23.7827,59700.0],["2012-08-31",23.9722,24.0471,23.6629,23.6629,94400.0],["2012-09-04",23.7827,24.2167,23.7228,24.1319,129200.0],["2012-09-05",24.2317,24.3614,24.0471,24.3065,270700.0],["2012-09-06",24.4213,24.7006,24.3464,24.531,177200.0],["2012-09-07",24.6607,24.6607,23.9672,24.1119,160000.0],["2012-09-10",24.1967,24.2416,24.0321,24.092,88700.0],["2012-09-11",24.1518,24.3414,23.9673,24.2267,349300.0],["2012-09-12",24.3514,24.4911,24.0221,24.2067,208200.0],["2012-09-13",24.2666,24.6657,24.1818,24.4362,233700.0],["2012-09-14",24.5809,24.5809,24.1518,24.2416,178100.0],["2012-09-17",24.2666,24.4462,24.2167,24.3015,128700.0],["2012-09-18",24.3265,24.5859,24.3265,24.5609,138700.0],["2012-09-19",24.526,24.7206,24.4961,24.7006,127000.0],["2012-09-20",24.7006,25.2644,24.7006,25.2145,131800.0],["2012-09-21",25.464,25.7583,25.2794,25.3143,313200.0],["2012-09-24",25.3392,25.4141,25.1197,25.2844,143700.0],["2012-09-25",25.3143,25.3243,25.0299,25.1596,185700.0],["2012-09-26",25.0898,25.6585,24.7455,25.439,203100.0],["2012-09-27",25.4689,25.5737,25.2594,25.4939,199500.0],["2012-09-28",25.434,25.4839,25.3143,25.4041,231900.0],["2012-10-01",25.2794,25.7683,25.2794,25.6735,257500.0],["2012-10-02",25.8182,25.9229,25.6735,25.8731,147600.0],["2012-10-03",25.888,26.1973,25.6635,26.0676,701200.0],["2012-10-04",26.0878,26.3446,26.0424,26.2691,283100.0],["2012-10-05",26.4151,26.5662,26.0072,26.0525,92200.0],["2012-10-08",25.9971,26.1482,25.8259,25.8914,67400.0],["2012-10-09",25.9115,25.987,25.4733,25.4935,92100.0],["2012-10-10",25.564,25.7957,25.2971,25.4935,125800.0],["2012-10-11",25.6345,25.6949,25.2769,25.4935,73800.0],["2012-10-12",25.5539,25.6244,25.2215,25.423,70500.0],["2012-10-15",25.3978,25.8813,25.3323,25.7554,66700.0],["2012-10-16",25.8763,25.982,25.559,25.9266,72400.0],["2012-10-17",25.9871,26.1633,25.5842,25.9165,69600.0],["2012-10-18",25.8259,25.8863,25.5287,25.6748,118200.0],["2012-10-19",25.5892,25.7503,24.9899,25.1712,141900.0],["2012-10-22",25.2014,25.3323,24.9143,25.2064,88200.0],["2012-10-23",25.1309,25.2215,24.6424,25.1158,97900.0],["2012-10-24",25.1812,25.1812,24.6071,24.7985,103900.0],["2012-10-25",24.9999,25.2467,24.8539,25.1158,73600.0],["2012-10-26",25.1863,25.3877,24.7431,24.9999,75200.0],["2012-10-31",23.8567,25.1561,23.8567,24.9597,171100.0],["2012-11-01",25.0604,25.8813,24.7431,25.5741,163700.0],["2012-11-02",25.7151,25.7151,24.6827,24.6877,96500.0],["2012-11-05",24.7683,24.9597,24.6323,24.8388,71100.0],["2012-11-06",24.9647,25.5086,24.9647,25.4532,96300.0],["2012-11-07",25.3928,25.6798,24.1236,24.2949,133900.0],["2012-11-08",24.3251,24.4258,24.0733,24.2042,142800.0],["2012-11-09",24.0733,24.4711,23.751,24.2344,91200.0],["2012-11-12",24.2193,24.4006,23.7207,23.9675,113100.0],["2012-11-13",23.8366,24.038,23.6704,23.8215,102100.0],["2012-11-14",23.8114,24.169,22.9703,23.1365,138100.0],["2012-11-15",23.0459,23.2775,22.5171,22.9754,142100.0],["2012-11-16",22.8847,24.0582,22.7588,24.038,302500.0],["2012-11-19",24.2093,24.4157,24.038,24.2042,170000.0],["2012-11-20",24.174,24.2747,24.0078,24.2143,153100.0],["2012-11-21",24.2747,24.4258,24.0229,24.4208,89700.0],["2012-11-23",24.5265,24.874,24.4208,24.874,58500.0],["2012-11-26",24.7733,24.9345,24.5668,24.8186,98100.0],["2012-11-27",24.8539,25.2115,24.7632,25.1964,161300.0],["2012-11-28",24.9496,25.3676,24.6676,25.3626,250600.0],["2012-11-29",25.4582,25.5993,25.282,25.4079,118000.0],["2012-11-30",25.4834,25.4834,25.0402,25.1309,155400.0],["2012-12-03",25.3021,25.3928,25.0302,25.0805,102300.0],["2012-12-04",25.146,25.4079,25.0553,25.282,114400.0],["2012-12-05",25.3072,25.4179,25.0553,25.141,68900.0],["2012-12-06",25.146,25.1913,24.8337,24.9949,120000.0],["2012-12-07",25.1359,25.3122,24.6625,25.0654,104300.0],["2012-12-10",25.0251,25.3122,24.587,24.8841,182400.0],["2012-12-11",25.01,25.1108,24.733,25.0654,177900.0],["2012-12-12",25.146,25.1661,24.7632,24.8136,252600.0],["2012-12-13",24.7683,24.7783,24.4913,24.6524,114500.0],["2012-12-14",24.5618,25.0906,24.5618,24.9848,125100.0],["2012-12-17",25.0302,25.151,24.7884,24.9899,121500.0],["2012-12-18",25.0302,25.1259,24.7784,24.9546,153700.0],["2012-12-19",25.0402,25.7352,24.9244,25.3676,198700.0],["2012-12-20",25.4482,26.0374,25.4482,25.705,203200.0],["2012-12-21",25.4633,25.8259,25.282,25.7856,960300.0],["2012-12-24",25.6748,25.7151,25.2417,25.3827,59200.0],["2012-12-26",25.3978,25.5741,25.01,25.151,99200.0],["2012-12-27",25.2165,25.2165,24.6877,25.1158,124600.0],["2012-12-28",24.9647,25.2568,24.7935,24.8237,112500.0],["2012-12-31",24.7532,25.2064,24.6877,25.1359,132900.0],["2013-01-02",25.6647,26.5712,25.559,26.531,286300.0],["2013-01-03",26.5964,26.6569,26.254,26.4705,112600.0],["2013-01-04",26.5964,26.5964,26.0525,26.1885,138300.0],["2013-01-07",26.1583,26.2036,25.7151,25.8309,76200.0],["2013-01-08",25.8863,26.2389,25.8863,26.2086,149700.0],["2013-01-09",26.3144,26.3396,26.0928,26.2993,178600.0],["2013-01-10",26.3603,26.579,26.0603,26.3044,145600.0],["2013-01-11",26.3908,26.3908,26.0095,26.3298,125000.0],["2013-01-14",26.3451,26.4518,26.279,26.4264,72800.0],["2013-01-15",26.3908,26.5637,26.1417,26.4773,98400.0],["2013-01-16",26.3807,26.5688,26.279,26.4569,160000.0],["2013-01-17",26.5993,26.8942,26.5535,26.7417,80400.0],["2013-01-18",26.7875,27.0417,26.5993,27.0214,97600.0],["2013-01-22",27.0976,27.3214,27.001,27.3214,84000.0],["2013-01-23",27.3519,27.4383,27.0773,27.1536,122500.0],["2013-01-24",27.2604,27.5858,26.9756,27.5553,117100.0],["2013-01-25",27.6315,27.7282,27.2349,27.4587,90900.0],["2013-01-28",27.5349,27.7892,27.0875,27.7638,95300.0],["2013-01-29",27.8807,27.9824,27.7892,27.9672,152500.0],["2013-01-30",27.9112,28.0129,27.5502,27.6824,97000.0],["2013-01-31",27.6977,27.8807,27.3976,27.6519,133700.0],["2013-02-01",27.8604,28.2722,27.718,28.2061,155200.0],["2013-02-04",28.0994,28.0994,27.657,27.7434,138800.0],["2013-02-05",27.9061,28.0129,27.4688,27.5349,169700.0],["2013-02-06",27.6722,28.1604,27.5604,27.8299,233700.0],["2013-02-07",27.8909,28.4655,27.8044,28.4604,237800.0],["2013-02-08",28.5418,28.8265,28.5418,28.6638,106900.0],["2013-02-11",28.6791,28.9282,28.5316,28.7553,377600.0],["2013-02-12",28.7655,28.8316,28.1706,28.3078,178800.0],["2013-02-13",28.2875,28.6841,28.0943,28.257,327200.0],["2013-02-14",28.2672,28.618,28.1604,28.196,145200.0],["2013-02-15",28.2723,28.4502,28.1146,28.1604,142000.0],["2013-02-19",28.2468,28.3638,28.1807,28.2722,303100.0],["2013-02-20",28.2723,28.5672,28.1604,28.196,164700.0],["2013-02-21",28.2214,28.6434,28.2214,28.3282,125500.0],["2013-02-22",28.4655,28.7553,28.3485,28.735,128800.0],["2013-02-25",28.7604,28.7604,27.9722,27.9722,137600.0],["2013-02-26",28.1248,28.2875,27.9722,28.196,180400.0],["2013-02-27",28.1655,28.4553,27.8553,28.3689,179900.0],["2013-02-28",28.3231,28.5824,28.2723,28.3689,219700.0],["2013-03-01",28.2723,28.3536,27.9214,28.1604,216900.0],["2013-03-04",28.2265,28.9638,28.2062,28.7045,263900.0],["2013-03-05",28.7858,28.9994,28.5773,28.7604,121700.0],["2013-03-06",28.8774,29.0452,28.7096,28.8163,135000.0],["2013-03-07",28.918,29.0146,28.4909,28.8113,144000.0],["2013-03-08",28.9791,29.0858,28.7502,28.9943,143400.0],["2013-03-11",29.0452,29.1774,28.8977,29.1469,138700.0],["2013-03-12",29.1723,29.3045,28.9892,29.1316,176300.0],["2013-03-13",29.218,29.4926,28.8977,29.1418,356400.0],["2013-03-14",29.274,29.5028,29.1418,29.4977,176900.0],["2013-03-15",29.5384,29.9554,29.2435,29.6757,326500.0],["2013-03-18",29.3045,29.5893,27.657,28.1146,398900.0],["2013-03-19",28.1807,28.435,28.1146,28.3333,213100.0],["2013-03-20",28.4553,28.5062,28.1909,28.2977,184500.0],["2013-03-21",28.196,28.2722,27.896,28.2112,210400.0],["2013-03-22",28.2265,28.4604,28.196,28.2621,129900.0],["2013-03-25",28.2773,28.6231,28.2011,28.2722,127400.0],["2013-03-26",28.4706,28.6435,28.2722,28.6231,91300.0],["2013-03-27",28.4604,28.7502,28.4248,28.7096,96600.0],["2013-03-28",28.8316,28.8316,28.3333,28.496,171700.0],["2013-04-01",28.6333,28.7452,28.2418,28.5469,196800.0],["2013-04-02",28.6892,28.7909,28.374,28.4197,210400.0],["2013-04-03",28.4706,28.5519,28.1451,28.1756,200300.0],["2013-04-04",28.2577,28.4271,28.1141,28.3142,159800.0],["2013-04-05",27.8883,28.3142,27.8678,28.1705,127700.0],["2013-04-08",28.1756,28.2218,27.7703,27.9396,169700.0],["2013-04-09",28.0628,29.2122,27.9755,28.3347,392400.0],["2013-04-10",28.4732,29.52,28.3963,29.4738,277500.0],["2013-04-11",29.4687,29.6227,29.3353,29.5457,143000.0],["2013-04-12",29.4174,29.7407,29.1711,29.6688,305100.0],["2013-04-15",29.5046,29.6791,28.4168,28.4322,211100.0],["2013-04-16",28.7195,29.1147,28.463,28.7247,156500.0],["2013-04-17",28.5861,28.6272,28.1295,28.2475,109200.0],["2013-04-18",28.1962,28.3296,27.8626,27.9499,130400.0],["2013-04-19",27.9653,28.2988,27.8934,28.1243,192400.0],["2013-04-22",28.1859,28.4065,27.8164,28.1192,94700.0],["2013-04-23",28.2731,28.6888,28.2321,28.6067,119300.0],["2013-04-24",28.6785,28.9453,28.5913,28.7452,112300.0],["2013-04-25",28.9197,29.1506,28.817,29.0685,141800.0],["2013-04-26",29.0633,29.2429,28.817,29.1557,200000.0],["2013-04-29",29.3302,29.6637,29.0941,29.6637,159800.0],["2013-04-30",29.6842,29.8176,29.3148,29.5303,286900.0],["2013-05-01",29.4174,29.7304,28.6939,28.7042,145900.0],["2013-05-02",28.8786,29.3712,28.8016,29.2378,114000.0],["2013-05-03",29.2789,29.7407,29.2789,29.5457,122400.0],["2013-05-06",29.6021,29.6021,29.3712,29.52,104200.0],["2013-05-07",29.5662,30.0896,29.3199,29.9613,104800.0],["2013-05-08",29.9357,30.2281,29.7201,30.1563,110700.0],["2013-05-09",30.028,30.1614,29.7355,29.9767,138800.0],["2013-05-10",30.0126,30.536,30.0024,30.418,86400.0],["2013-05-13",30.2743,30.8644,30.1306,30.6181,131700.0],["2013-05-14",30.7207,31.5315,30.7207,31.4802,196400.0],["2013-05-15",31.4545,31.5263,31.2082,31.3467,220600.0],["2013-05-16",31.3006,31.4648,31.0132,31.1261,227300.0],["2013-05-17",31.1518,31.4083,31.044,31.2082,130400.0],["2013-05-20",31.1005,31.4956,31.1005,31.2647,112700.0],["2013-05-21",31.3467,31.3467,31.0286,31.2031,151900.0],["2013-05-22",31.162,31.2544,30.3513,30.4744,149900.0],["2013-05-23",30.0793,30.4539,30.0793,30.264,220900.0],["2013-05-24",30.1922,30.654,29.8689,30.6438,303800.0],["2013-05-28",31.1158,31.4391,30.3872,30.6232,123300.0],["2013-05-29",30.341,30.3718,29.6073,30.2487,120300.0],["2013-05-30",30.2948,30.613,30.1101,30.3513,129800.0],["2013-05-31",30.182,30.7772,30.0845,30.0845,163600.0],["2013-06-03",30.0793,30.3923,29.7561,30.0588,287800.0],["2013-06-04",29.9203,30.3462,29.6483,29.8895,275000.0],["2013-06-05",29.8843,29.9562,29.3917,29.6688,153600.0],["2013-06-06",29.715,30.4847,29.715,30.4026,204500.0],["2013-06-07",30.6438,30.8798,30.3667,30.5668,100200.0],["2013-06-10",30.5976,31.0491,30.2538,30.7926,209600.0],["2013-06-11",30.5411,30.8182,30.1922,30.5001,106400.0],["2013-06-12",30.6951,30.6951,30.2743,30.4847,72000.0],["2013-06-13",30.5206,31.0697,30.0793,30.9876,102600.0],["2013-06-14",31.0184,31.1056,30.7105,30.8593,66300.0],["2013-06-17",31.0286,31.3468,30.9465,31.1672,67600.0],["2013-06-18",31.2441,31.6546,31.1107,31.5366,110200.0],["2013-06-19",31.5366,31.5623,30.536,30.5514,144900.0],["2013-06-20",30.1358,30.341,30.0177,30.223,146700.0],["2013-06-21",30.3154,30.7772,30.2589,30.4796,238500.0],["2013-06-24",30.2538,30.7977,30.1409,30.4129,98500.0],["2013-06-25",30.7259,30.9157,30.0588,30.3308,82200.0],["2013-06-26",30.5258,30.5258,29.3764,29.9767,166500.0],["2013-06-27",30.2076,30.5155,30.1614,30.2538,78900.0],["2013-06-28",30.1666,30.2076,29.6586,29.6842,151400.0],["2013-07-01",29.8382,30.0383,29.6586,29.9203,135700.0],["2013-07-02",30.0639,30.1614,29.1044,29.7202,200000.0],["2013-07-03",29.4872,29.7926,29.3734,29.7046,66300.0],["2013-07-05",29.8754,29.9945,28.5659,29.9427,95200.0],["2013-07-08",29.9582,30.45,29.8651,30.3257,193000.0],["2013-07-09",30.4499,30.7502,30.2895,30.688,82300.0],["2013-07-10",30.6932,31.2367,30.6829,31.0762,117800.0],["2013-07-11",31.4178,31.6766,31.304,31.5265,107000.0],["2013-07-12",31.4851,31.6042,31.2833,31.4386,100100.0],["2013-07-15",31.5317,32.0079,31.5317,31.8267,91200.0],["2013-07-16",31.8474,31.9303,31.5162,31.806,118700.0],["2013-07-17",31.9303,32.0286,31.6249,31.7025,74400.0],["2013-07-18",31.8785,32.0338,31.1642,32.0286,114300.0],["2013-07-19",32.0855,32.3495,31.9354,32.1425,98300.0],["2013-07-22",32.2926,32.3495,31.894,31.9717,387400.0],["2013-07-23",32.1632,32.1632,31.775,31.863,118600.0],["2013-07-24",31.9044,31.9199,31.6559,31.8371,114700.0],["2013-07-25",31.863,32.3909,31.863,32.365,105600.0],["2013-07-26",32.2719,32.3133,31.5421,32.0027,160400.0],["2013-07-29",31.9976,32.1114,31.7957,31.863,62700.0],["2013-07-30",32.0493,32.1684,31.6042,31.6922,85500.0],["2013-07-31",31.8164,32.0131,31.5472,31.7284,158300.0],["2013-08-01",32.0907,32.7066,32.0907,32.4841,217800.0],["2013-08-02",32.4065,32.7532,32.127,32.4168,83100.0],["2013-08-05",32.3029,32.805,32.1166,32.7946,130000.0],["2013-08-06",32.9137,32.9137,32.1166,32.3133,106500.0],["2013-08-07",32.3857,32.3857,31.0762,31.159,273300.0],["2013-08-08",31.2367,31.6301,30.6208,30.688,182700.0],["2013-08-09",30.5586,30.6777,29.4458,29.4665,346400.0],["2013-08-12",29.4665,29.5907,29.0732,29.3319,204900.0],["2013-08-13",29.3785,29.3785,28.5452,28.6384,279800.0],["2013-08-14",28.716,28.8816,28.5297,28.5607,216100.0],["2013-08-15",28.4055,28.5814,27.3651,27.5618,255700.0],["2013-08-16",27.3755,27.5152,26.3817,26.3869,303100.0],["2013-08-19",26.3455,26.3455,25.0359,25.0929,420200.0],["2013-08-20",25.1291,25.45,24.979,25.067,250300.0],["2013-08-21",25.0204,25.5225,24.9117,25.2481,597600.0],["2013-08-22",25.2947,25.4604,25.1964,25.2947,172600.0],["2013-08-23",25.3154,25.6208,25.2689,25.45,183100.0],["2013-08-26",25.5794,25.9469,25.5794,25.7657,490300.0],["2013-08-27",25.6984,25.8641,25.4604,25.4811,272400.0],["2013-08-28",25.5432,25.6985,25.419,25.4966,204600.0],["2013-08-29",25.5535,25.9417,25.5535,25.7968,403500.0],["2013-08-30",25.7709,25.7916,25.2378,25.3724,327800.0],["2013-09-03",25.6415,25.6829,25.1136,25.2844,303500.0],["2013-09-04",25.2481,25.5069,25.1084,25.3879,177400.0],["2013-09-05",25.5121,25.7192,25.0929,25.3983,238200.0],["2013-09-06",25.5587,25.5587,25.186,25.3154,154800.0],["2013-09-09",25.4397,25.8951,25.362,25.7864,219200.0],["2013-09-10",26.009,26.0918,25.8848,26.0245,176700.0],["2013-09-11",25.9676,26.2626,25.9676,26.0763,119400.0],["2013-09-12",26.6612,27.6032,26.6612,26.9251,416000.0],["2013-09-13",27.1788,27.2564,26.4231,26.6301,376300.0],["2013-09-16",26.8527,27.0442,26.6456,26.6663,222600.0],["2013-09-17",26.7388,26.9873,26.6042,26.6974,199300.0],["2013-09-18",26.7647,27.3237,26.5318,27.2564,186800.0],["2013-09-19",27.3858,27.6394,26.9665,27.127,87000.0],["2013-09-20",27.2771,27.2926,26.9251,26.9251,266300.0],["2013-09-23",26.9873,27.215,26.9303,27.0804,137800.0],["2013-09-24",27.215,27.215,26.8009,26.8268,161000.0],["2013-09-25",26.9407,26.9459,26.5007,26.537,177700.0],["2013-09-26",26.5266,26.8423,26.5266,26.6405,126600.0],["2013-09-27",26.4852,26.7543,26.4179,26.5421,138700.0],["2013-09-30",26.3972,26.5318,26.3144,26.361,159600.0],["2013-10-01",26.4386,26.7336,26.3144,26.48,267000.0],["2013-10-02",26.4283,26.8837,26.3351,26.7129,197900.0],["2013-10-03",26.7285,26.8579,26.5214,26.6456,197600.0],["2013-10-04",26.6301,26.744,26.4697,26.537,174200.0],["2013-10-07",26.3972,26.5835,26.185,26.2782,110000.0],["2013-10-08",26.3196,26.5162,26.0142,26.1125,184200.0],["2013-10-09",26.2419,26.3092,25.8796,25.9676,159200.0],["2013-10-10",26.3283,26.7727,26.2238,26.574,163000.0],["2013-10-11",26.5009,27.0707,26.2395,27.0237,107100.0],["2013-10-14",26.8302,27.0341,26.7518,27.0237,107600.0],["2013-10-15",26.8773,27.0132,26.4852,26.5479,145200.0],["2013-10-16",26.7675,26.9034,26.4538,26.7936,379500.0],["2013-10-17",26.7727,27.1962,26.7727,27.0341,223600.0],["2013-10-18",27.0812,27.3112,26.9505,27.2903,187100.0],["2013-10-21",27.3844,27.8654,27.1857,27.4733,134000.0],["2013-10-22",27.5046,27.6719,27.2432,27.3373,192000.0],["2013-10-23",27.2746,27.651,27.191,27.604,100900.0],["2013-10-24",27.7033,27.8183,27.3635,27.6249,136900.0],["2013-10-25",27.766,27.766,27.3844,27.5778,97900.0],["2013-10-28",27.5883,28.2313,27.238,28.1529,126200.0],["2013-10-29",28.2784,28.4666,28.1529,28.4405,93000.0],["2013-10-30",28.4771,28.5816,28.1372,28.1947,96200.0],["2013-10-31",28.1843,28.4457,27.7085,27.7242,165000.0],["2013-11-01",27.7713,28.132,27.3478,27.5203,197400.0],["2013-11-04",27.6772,27.7713,27.4576,27.7138,116400.0],["2013-11-05",27.6719,28.362,27.5203,28.0797,171400.0],["2013-11-06",28.0327,28.4561,27.8706,28.0693,126600.0],["2013-11-07",28.0275,28.1947,26.1506,26.1715,418000.0],["2013-11-08",26.2499,26.412,26.0408,26.3911,214000.0],["2013-11-11",26.4015,26.6368,26.3911,26.527,150500.0],["2013-11-12",26.5218,26.6525,26.2761,26.4956,111200.0],["2013-11-13",26.3963,26.9243,26.2133,26.9139,87800.0],["2013-11-14",26.9609,27.0812,26.4799,26.5531,145400.0],["2013-11-15",26.5009,26.9296,26.0199,26.5479,302200.0],["2013-11-18",26.5636,26.5845,26.2029,26.4799,441400.0],["2013-11-19",26.459,27.0027,26.1401,26.6368,428500.0],["2013-11-20",26.6682,27.0393,26.5688,26.6943,128300.0],["2013-11-21",26.8198,27.0498,26.2499,26.71,306200.0],["2013-11-22",26.7779,27.0603,26.574,26.6682,127600.0],["2013-11-25",26.7204,26.893,26.4852,26.5793,176300.0],["2013-11-26",26.5427,26.8773,26.5427,26.6159,174800.0],["2013-11-27",26.6629,26.8877,26.5479,26.8302,131000.0],["2013-11-29",27.1648,27.6249,27.1387,27.2694,108600.0],["2013-12-02",27.3635,27.4471,26.6629,26.8459,220100.0],["2013-12-03",26.7204,26.8773,26.5427,26.6577,316900.0],["2013-12-04",26.6054,27.1596,26.5897,27.0341,139100.0],["2013-12-05",26.9662,26.9662,26.4956,26.7048,291200.0],["2013-12-06",27.0289,27.8288,26.9923,27.719,234600.0],["2013-12-09",27.766,27.8967,26.8041,26.8825,177600.0],["2013-12-10",26.8041,26.9452,26.4486,26.7361,182000.0],["2013-12-11",26.8564,26.8773,26.3388,26.4956,213000.0],["2013-12-12",26.5688,26.5688,26.2708,26.3283,139000.0],["2013-12-13",26.4433,26.6995,26.1924,26.6943,143300.0],["2013-12-16",26.9452,27.468,26.9086,27.4001,283600.0],["2013-12-17",27.3321,27.3321,26.9034,27.1596,192100.0],["2013-12-18",27.1648,27.8079,27.0655,27.6719,193900.0],["2013-12-19",27.6719,27.8497,27.3896,27.4994,202200.0],["2013-12-20",27.5099,27.8915,27.4628,27.7974,828200.0],["2013-12-23",27.9856,28.247,27.8758,28.1738,146400.0],["2013-12-24",28.0065,28.5659,28.0065,28.2679,70400.0],["2013-12-26",28.4561,28.5973,27.9752,28.3097,97900.0],["2013-12-27",28.4405,28.4823,28.1006,28.2366,112700.0],["2013-12-30",28.2784,28.4195,28.1163,28.3934,98000.0],["2013-12-31",28.5136,28.7019,28.3254,28.545,120500.0],["2014-01-02",28.4927,28.4927,27.3949,27.5308,241800.0],["2014-01-03",27.6353,27.8183,27.4942,27.7713,130300.0],["2014-01-06",27.9229,28.0013,27.4576,27.4942,141600.0],["2014-01-07",27.6667,28.1268,27.4576,27.9333,178800.0],["2014-01-08",28.0274,28.2,27.7085,28.2,317400.0],["2014-01-09",28.3689,28.4375,27.8991,28.0575,376400.0],["2014-01-10",28.1947,28.3636,27.8991,28.1155,167700.0],["2014-01-13",28.1366,28.4797,27.8041,28.0205,168800.0],["2014-01-14",28.0205,28.5114,27.9097,28.0258,127300.0],["2014-01-15",28.163,28.6011,27.82,28.485,451100.0],["2014-01-16",28.5219,28.5905,28.2633,28.5325,240100.0],["2014-01-17",28.4058,28.5272,28.2475,28.3689,76100.0],["2014-01-21",28.6275,28.7436,28.3952,28.5536,121300.0],["2014-01-22",28.5219,28.733,28.3425,28.4111,114600.0],["2014-01-23",28.3108,28.7119,28.3108,28.6486,113900.0],["2014-01-24",28.3953,28.5272,28.0944,28.1419,112300.0],["2014-01-27",28.2158,28.258,27.4452,27.4452,285800.0],["2014-01-28",27.5402,27.6141,27.0441,27.4558,192900.0],["2014-01-29",27.2341,27.3555,26.8752,27.1497,162600.0],["2014-01-30",27.4611,27.4822,27.0599,27.3397,155600.0],["2014-01-31",26.833,27.2869,26.7908,27.0863,177300.0],["2014-02-03",26.9544,27.1919,26.1732,26.3052,443700.0],["2014-02-04",26.3316,27.023,26.1891,26.6799,368100.0],["2014-02-05",26.6799,27.1708,26.3896,26.5533,242600.0],["2014-02-06",26.5005,26.7591,26.4424,26.606,182000.0],["2014-02-07",26.5638,28.7805,26.5638,28.6486,358600.0],["2014-02-10",28.6328,29.2925,28.4216,29.2186,710600.0],["2014-02-11",29.2186,29.5933,28.8069,29.5194,415600.0],["2014-02-12",29.6356,29.7358,29.0708,29.5353,641000.0],["2014-02-13",29.4086,29.7253,29.15,29.5142,264800.0],["2014-02-14",29.4772,29.8097,28.8755,29.7253,238300.0],["2014-02-18",29.8097,29.9417,29.2344,29.4456,213600.0],["2014-02-19",29.3136,29.4456,29.0075,29.0972,186900.0],["2014-02-20",29.1869,29.4192,28.8228,29.34,252800.0],["2014-02-21",29.4878,29.6356,29.1605,29.2344,237300.0],["2014-02-24",29.3875,30.0789,29.245,29.4878,267700.0],["2014-02-25",29.4878,30.0156,29.4244,29.5511,270700.0],["2014-02-26",29.7042,30.0736,29.5564,29.8836,239000.0],["2014-02-27",29.8203,30.2056,29.8203,30.1581,241500.0],["2014-02-28",30.2531,30.8073,30.1159,30.4272,260000.0],["2014-03-03",30.2214,30.802,30.042,30.4536,208900.0],["2014-03-04",30.8442,31.5884,30.7017,31.1345,653300.0],["2014-03-05",31.2612,31.7203,30.6173,30.8548,403500.0],["2014-03-06",30.9603,31.1081,29.9734,30.7545,650800.0],["2014-03-07",30.7914,31.0711,29.7042,29.947,382600.0],["2014-03-10",29.8995,30.4009,29.4667,30.1159,241000.0],["2014-03-11",30.0789,30.2478,29.0497,29.2925,312800.0],["2014-03-12",29.2292,29.4245,28.9283,29.3875,260600.0],["2014-03-13",29.4139,29.6092,28.7278,28.8914,220900.0],["2014-03-14",28.8808,29.472,28.7647,29.3083,217000.0],["2014-03-17",29.5353,29.8414,29.4139,29.5986,165700.0],["2014-03-18",29.5564,29.8836,29.5564,29.7833,142100.0],["2014-03-19",29.6883,29.9681,29.2556,29.4456,165900.0],["2014-03-20",29.4772,29.6356,29.2608,29.435,68800.0],["2014-03-21",29.6883,30.137,29.6197,29.7464,252400.0],["2014-03-24",29.8731,30.2478,29.5247,29.6145,117100.0],["2014-03-25",29.757,29.9681,29.6883,29.8942,115700.0],["2014-03-26",30.195,30.3111,29.4403,29.4561,125900.0],["2014-03-27",29.5458,29.7147,28.7225,28.9969,224600.0],["2014-03-28",29.0814,29.5881,28.8069,29.0444,233200.0],["2014-03-31",29.2872,29.6831,28.9864,29.4983,182800.0],["2014-04-01",29.4825,29.7992,28.8439,29.1658,398500.0],["2014-04-02",29.3294,29.53,29.1447,29.5247,180700.0],["2014-04-03",29.6356,29.6356,29.2978,29.4614,97900.0],["2014-04-04",29.5617,29.5617,28.1472,28.2686,303800.0],["2014-04-07",28.2791,28.4797,27.973,28.1366,210800.0],["2014-04-08",28.2369,28.8755,28.0364,28.4744,208000.0],["2014-04-09",28.5853,28.7278,28.2369,28.5958,236200.0],["2014-04-10",28.5212,28.8675,28.3401,28.5052,373800.0],["2014-04-11",28.4253,28.7024,28.3667,28.5159,219300.0],["2014-04-14",28.7397,28.8622,28.4253,28.5638,146600.0],["2014-04-15",28.5638,28.793,28.2655,28.4946,146800.0],["2014-04-16",28.6384,28.8249,28.4413,28.5745,90600.0],["2014-04-17",28.5372,28.6118,28.2442,28.3294,153500.0],["2014-04-21",28.3614,28.6864,28.2442,28.4573,183700.0],["2014-04-22",28.5052,28.8462,28.3347,28.4946,115000.0],["2014-04-23",28.452,28.7983,28.4253,28.5425,131500.0],["2014-04-24",28.7663,28.7663,28.3401,28.5692,178600.0],["2014-04-25",28.404,28.8143,28.3987,28.5265,108300.0],["2014-04-28",28.5905,28.9794,28.5319,28.7397,263400.0],["2014-04-29",28.8196,29.427,28.777,28.9475,171800.0],["2014-04-30",28.8036,29.1446,28.7503,29.0753,119600.0],["2014-05-01",28.9848,29.1979,28.7077,29.0594,178600.0],["2014-05-02",29.0327,29.3418,28.729,29.0434,196900.0],["2014-05-05",28.8462,29.2565,28.7343,29.134,202700.0],["2014-05-06",29.0913,29.4323,28.9315,29.0274,155400.0],["2014-05-07",29.1073,29.4803,28.9368,29.2778,218500.0],["2014-05-08",29.3151,29.459,29.118,29.2831,143100.0],["2014-05-09",29.2299,29.4909,29.1712,29.4803,100400.0],["2014-05-12",29.6614,30.125,29.5389,30.0078,175800.0],["2014-05-13",29.9705,29.9971,29.427,29.4377,418500.0],["2014-05-14",29.3844,29.6401,29.2458,29.3257,166000.0],["2014-05-15",29.1126,29.5495,28.6438,29.0061,201600.0],["2014-05-16",28.9208,29.4749,28.8729,29.4483,112100.0],["2014-05-19",29.4217,29.6987,29.1286,29.4643,112500.0],["2014-05-20",29.4057,29.4057,28.8782,29.1233,189600.0],["2014-05-21",29.0594,29.2458,27.2585,28.1536,517500.0],["2014-05-22",28.2761,28.3774,27.6421,28.031,216200.0],["2014-05-23",28.031,28.1696,27.7113,27.7913,151000.0],["2014-05-27",27.8552,28.2708,27.6474,28.063,260400.0],["2014-05-28",28.0896,28.2761,27.77,27.8712,199900.0],["2014-05-29",27.9085,28.5585,27.9085,28.4253,116900.0],["2014-05-30",28.4946,28.745,28.3347,28.5319,156000.0],["2014-06-02",28.5106,28.5106,28.0577,28.0843,101800.0],["2014-06-03",28.0257,28.1749,27.8659,28.0683,149800.0],["2014-06-04",27.9671,28.4679,27.9671,28.3614,118500.0],["2014-06-05",28.3347,28.9048,28.1749,28.7024,126800.0],["2014-06-06",28.7397,28.9741,28.6651,28.8516,166100.0],["2014-06-09",28.8302,29.6881,28.8302,29.6401,130300.0],["2014-06-10",29.6135,30.0504,29.5229,29.8905,97000.0],["2014-06-11",29.8373,30.109,29.6614,29.6987,127500.0],["2014-06-12",29.5815,29.8639,29.4323,29.7946,101900.0],["2014-06-13",29.7733,30.0717,29.4323,29.9118,138300.0],["2014-06-16",29.9172,30.0237,29.8319,29.9278,154200.0],["2014-06-17",29.8213,30.5246,29.8213,30.2528,159900.0],["2014-06-18",30.1836,30.2688,29.6401,30.1676,309300.0],["2014-06-19",30.1676,30.5565,29.9598,30.1729,212100.0],["2014-06-20",30.3008,30.3328,29.8373,30.2742,593300.0],["2014-06-23",30.3381,30.4127,29.5229,29.5709,146200.0],["2014-06-24",29.3844,29.8799,29.0594,29.07,161700.0],["2014-06-25",29.0594,29.4004,28.7557,29.3844,146700.0],["2014-06-26",29.2778,29.2831,28.8622,29.134,135000.0],["2014-06-27",28.9368,29.2032,28.7716,29.1126,274600.0],["2014-06-30",29.0966,29.5602,28.9581,29.4909,155800.0],["2014-07-01",29.5815,30.3328,29.4376,30.0237,273100.0],["2014-07-02",29.8959,30.0237,29.3098,29.4536,245500.0],["2014-07-03",29.6028,30.0397,29.4803,29.9065,73100.0],["2014-07-07",29.8852,29.8852,29.5069,29.6241,186900.0],["2014-07-08",29.5975,29.752,29.4323,29.6135,158700.0],["2014-07-09",29.6881,29.7041,29.443,29.5016,134600.0],["2014-07-10",29.1359,29.5769,29.0499,29.4317,169500.0],["2014-07-11",29.4048,29.835,29.3187,29.6414,132900.0],["2014-07-14",29.8404,29.8404,29.4693,29.7006,129800.0],["2014-07-15",29.6737,29.6898,29.1036,29.1198,165300.0],["2014-07-16",29.1843,29.222,28.7487,28.9262,188800.0],["2014-07-17",28.8993,29.265,28.7487,28.8294,158200.0],["2014-07-18",28.7864,29.3026,28.625,29.1682,96900.0],["2014-07-21",28.9638,29.3134,28.7541,29.0337,121500.0],["2014-07-22",29.1736,29.4317,29.0499,29.1951,93000.0],["2014-07-23",29.2596,29.3241,28.9585,29.0929,88400.0],["2014-07-24",29.2166,29.5876,28.8939,28.9154,92700.0],["2014-07-25",28.7971,29.0337,28.4476,28.6197,158900.0],["2014-07-28",28.7648,28.9047,28.4852,28.6358,145400.0],["2014-07-29",28.7218,28.8993,28.3185,28.5175,116200.0],["2014-07-30",28.6949,28.7971,28.3078,28.3293,90100.0],["2014-07-31",28.2647,28.383,27.8668,27.9259,156600.0],["2014-08-01",27.9098,28.2809,27.6732,28.2056,292200.0],["2014-08-04",28.2432,28.4153,27.8883,28.254,195900.0],["2014-08-05",28.2379,28.8778,28.0765,28.738,245600.0],["2014-08-06",28.5497,29.3026,28.5497,28.9208,167900.0],["2014-08-07",28.9477,29.1305,28.6412,28.7917,118200.0],["2014-08-08",28.3777,28.3777,27.329,27.8023,209800.0],["2014-08-11",27.9367,28.4476,27.8883,28.2271,174900.0],["2014-08-12",28.1411,28.1411,27.8345,27.969,124000.0],["2014-08-13",27.9851,28.2056,27.7969,27.8883,148800.0],["2014-08-14",27.9152,28.0658,27.5603,27.5925,128300.0],["2014-08-15",27.6517,27.6517,26.8881,27.1408,317500.0],["2014-08-18",27.3237,27.5549,27.1677,27.528,339000.0],["2014-08-19",27.5226,27.6194,27.4205,27.528,89400.0],["2014-08-20",27.5173,27.5979,27.2538,27.5173,160900.0],["2014-08-21",27.5818,27.6571,27.3075,27.4957,90500.0],["2014-08-22",27.4473,27.4581,27.3021,27.329,93100.0],["2014-08-25",27.3774,27.727,27.3505,27.4904,98200.0],["2014-08-26",27.5119,27.6624,27.4151,27.5388,99200.0],["2014-08-27",27.614,27.6248,27.3936,27.4742,78900.0],["2014-08-28",27.4097,27.5119,27.1247,27.4204,83200.0],["2014-08-29",27.5065,28.4745,27.5065,28.3723,270100.0],["2014-09-02",28.5713,28.8079,28.4046,28.6412,222200.0],["2014-09-03",28.7702,28.7756,28.055,28.0927,113100.0],["2014-09-04",28.0765,28.3669,27.9743,28.0335,112600.0],["2014-09-05",27.9636,28.1464,27.8829,28.0927,54200.0],["2014-09-08",28.0765,28.1787,27.8345,28.0227,89200.0],["2014-09-09",27.9206,27.9367,27.5818,27.6248,106200.0],["2014-09-10",27.5818,27.9152,27.5065,27.6356,159400.0],["2014-09-11",27.528,27.8453,27.485,27.7754,143500.0],["2014-09-12",27.8184,27.8507,27.4258,27.5656,108900.0],["2014-09-15",27.3667,27.3989,25.7857,25.7964,701600.0],["2014-09-16",25.705,25.8825,25.0812,25.1135,392300.0],["2014-09-17",25.1135,25.1941,24.3445,24.3606,522000.0],["2014-09-18",24.3767,24.5165,23.8712,24.2262,446800.0],["2014-09-19",24.3014,25.0059,24.3014,24.737,3111700.0],["2014-09-22",24.737,25.178,24.737,24.9575,446600.0],["2014-09-23",24.8284,25.1403,24.167,24.6295,549400.0],["2014-09-24",24.6779,24.8715,24.0379,24.6295,563400.0],["2014-09-25",24.5972,24.6133,23.8927,24.1025,278000.0],["2014-09-26",24.0863,24.4574,24.0379,24.2961,335100.0],["2014-09-29",24.1401,24.2907,23.9949,24.1455,218100.0],["2014-09-30",24.1509,24.1724,23.8551,23.8712,240900.0],["2014-10-01",23.8282,24.0863,23.398,23.4625,408600.0],["2014-10-02",23.4141,24.0541,23.4141,24.0272,334300.0],["2014-10-03",24.1993,24.1993,23.882,23.8927,171000.0],["2014-10-06",23.925,24.0702,23.7314,23.8766,227300.0],["2014-10-07",23.8282,24.1186,23.4087,23.6131,1097200.0],["2014-10-08",23.6346,23.9895,23.4141,23.9573,373400.0],["2014-10-09",23.9083,24.115,22.7986,23.0107,587500.0],["2014-10-10",22.9346,23.6853,22.9182,23.397,341500.0],["2014-10-13",23.4187,23.8594,23.4024,23.4949,271100.0],["2014-10-14",23.5656,23.9464,23.435,23.6037,408600.0],["2014-10-15",23.1902,23.5493,22.8475,23.1957,365200.0],["2014-10-16",22.8475,23.6962,22.396,23.6418,387600.0],["2014-10-17",23.7995,23.8648,22.9672,23.125,234300.0],["2014-10-20",23.1358,23.5275,23.027,23.5003,228000.0],["2014-10-21",23.5765,23.843,23.435,23.756,211000.0],["2014-10-22",23.6744,23.9736,23.3426,23.4078,251200.0],["2014-10-23",23.6091,23.7179,23.397,23.4568,149600.0],["2014-10-24",23.5166,23.7886,23.348,23.6526,164900.0],["2014-10-27",23.5874,23.6907,23.3589,23.4024,170300.0],["2014-10-28",23.2174,23.8104,23.125,23.7723,333200.0],["2014-10-29",23.7723,24.0225,23.3262,23.4731,192800.0],["2014-10-30",23.397,23.6254,23.2066,23.397,219000.0],["2014-10-31",23.6744,24.3217,23.5874,24.2075,3268100.0],["2014-11-03",24.0933,25.0126,24.0824,24.8222,434700.0],["2014-11-04",24.8168,25.0833,24.6753,24.7678,237700.0],["2014-11-05",24.8059,24.8059,23.4949,24.3489,384600.0],["2014-11-06",24.3435,24.3598,24.028,24.0606,276600.0],["2014-11-07",23.7288,24.0606,22.6789,22.8802,675500.0],["2014-11-10",22.8258,22.8856,21.6725,22.6408,746000.0],["2014-11-11",22.6408,22.6408,21.8357,21.9771,479100.0],["2014-11-12",21.9717,22.1784,21.7704,21.9554,330500.0],["2014-11-13",21.9608,22.2655,21.308,21.765,594700.0],["2014-11-14",21.7541,21.7541,21.3461,21.493,476600.0],["2014-11-17",21.4277,21.6072,20.9436,21.2156,392200.0],["2014-11-18",21.2428,21.2863,20.998,21.1884,423900.0],["2014-11-19",21.1992,21.1992,20.9381,20.9599,370100.0],["2014-11-20",20.9055,21.3189,20.8348,21.2645,253200.0],["2014-11-21",21.5148,21.95,21.4114,21.7976,458100.0],["2014-11-24",21.9772,22.0859,21.678,21.8031,298200.0],["2014-11-25",21.8792,22.1458,21.6453,22.0316,306200.0],["2014-11-26",21.9935,22.2818,21.9119,22.1077,350900.0],["2014-11-28",22.1349,22.2546,21.7432,21.7541,226400.0],["2014-12-01",21.7541,21.9445,21.4223,21.6072,315600.0],["2014-12-02",21.6888,21.9717,21.5148,21.8466,259400.0],["2014-12-03",21.8303,22.0805,21.6671,22.0098,237500.0],["2014-12-04",21.9499,22.1784,21.5202,21.8303,340100.0],["2014-12-05",21.8194,22.0696,21.7323,22.0587,230500.0],["2014-12-08",21.9771,22.0696,21.7269,21.8466,274200.0],["2014-12-09",21.7323,22.7496,21.7323,22.7115,345500.0],["2014-12-10",22.6952,22.6952,22.3471,22.6463,338200.0],["2014-12-11",22.6571,22.9944,22.4395,22.9128,292900.0],["2014-12-12",22.7061,22.9237,22.4939,22.5647,343100.0],["2014-12-15",22.5755,22.5755,21.9227,22.1893,261800.0],["2014-12-16",22.1458,22.6463,22.086,22.1512,344200.0],["2014-12-17",22.1621,22.5538,21.8629,22.5375,248900.0],["2014-12-18",22.7278,23.0869,22.5973,23.0869,219200.0],["2014-12-19",23.0107,23.3045,22.6571,23.1467,649100.0],["2014-12-22",23.1467,23.3426,22.8747,23.2936,238800.0],["2014-12-23",23.2555,23.5819,23.0053,23.125,269200.0],["2014-12-24",23.1848,23.1848,22.5375,22.6571,140000.0],["2014-12-26",22.6843,23.0978,22.3906,23.0325,237700.0],["2014-12-29",23.0597,23.5874,22.9182,23.5384,194200.0],["2014-12-30",23.5438,23.6254,23.2718,23.4242,170700.0],["2014-12-31",23.5275,23.9627,23.4187,23.9246,349300.0],["2015-01-02",23.9627,24.0225,22.3525,22.6027,352600.0],["2015-01-05",22.4395,22.4395,21.6399,21.9663,376200.0],["2015-01-06",21.9663,22.2165,21.7813,22.0098,319900.0],["2015-01-07",22.1295,22.2056,21.765,22.0479,394800.0],["2015-01-08",22.0534,22.2738,21.5629,21.6401,863000.0],["2015-01-09",21.7283,21.9156,21.4803,21.7227,451400.0],["2015-01-12",21.7227,21.9542,21.6291,21.6731,279600.0],["2015-01-13",21.8936,22.1691,21.6676,21.8164,251500.0],["2015-01-14",21.6787,21.9211,21.5519,21.833,231700.0],["2015-01-15",21.9377,22.0864,21.7117,21.7503,211700.0],["2015-01-16",21.6566,21.9873,21.6566,21.833,241300.0],["2015-01-20",21.9377,22.1085,21.5299,21.6787,227000.0],["2015-01-21",21.7613,22.0038,21.5023,21.6621,235400.0],["2015-01-22",21.855,22.2793,21.7172,22.2022,256600.0],["2015-01-23",22.2022,22.3509,21.8991,22.2738,195500.0],["2015-01-26",22.351,22.5659,22.0424,22.5493,198100.0],["2015-01-27",22.384,22.5824,22.2077,22.4281,175500.0],["2015-01-28",22.5934,22.5934,21.9597,22.0479,157200.0],["2015-01-29",22.114,22.3234,21.9046,22.2628,197700.0],["2015-01-30",22.1691,22.4061,21.8495,22.1305,333400.0],["2015-02-02",22.1305,22.9736,22.0203,22.9406,289900.0],["2015-02-03",23.0012,23.5192,22.8579,23.431,420700.0],["2015-02-04",23.7341,24.9244,23.7341,24.4395,756400.0],["2015-02-05",24.4395,25.481,24.3017,25.4093,725200.0],["2015-02-06",25.3487,26.01,25.222,25.8943,405700.0],["2015-02-09",25.9328,26.1478,24.8362,25.0897,434700.0],["2015-02-10",25.2881,25.3432,24.7425,25.0952,299800.0],["2015-02-11",25.1503,25.3487,24.8252,25.0732,233200.0],["2015-02-12",25.266,25.5306,25.1724,25.3707,229400.0],["2015-02-13",25.4259,25.525,25.0566,25.255,192900.0],["2015-02-17",25.2881,25.6849,25.0952,25.5416,218500.0],["2015-02-18",25.5416,25.8777,25.4038,25.8667,196600.0],["2015-02-19",25.8281,26.0375,25.7896,25.9604,169500.0],["2015-02-20",25.9163,25.9824,25.525,25.8226,160600.0],["2015-02-23",25.8116,26.0761,25.5967,26.0265,217400.0],["2015-02-24",25.999,26.3957,25.6738,26.302,195600.0],["2015-02-25",26.1973,26.2304,25.8612,25.9659,189600.0],["2015-02-26",26.0045,26.4508,25.9879,26.4233,232700.0],["2015-02-27",26.4508,26.6327,26.1753,26.4012,377000.0],["2015-03-02",26.4619,26.5555,26.0486,26.4619,249000.0],["2015-03-03",26.4729,26.7594,26.1973,26.3516,483700.0],["2015-03-04",26.3847,26.55,26.1477,26.5059,260500.0],["2015-03-05",26.5941,26.5941,25.9824,26.2139,266800.0],["2015-03-06",26.0375,26.4784,25.8006,26.4563,306600.0],["2015-03-09",26.5555,26.5831,25.7344,25.762,241400.0],["2015-03-10",25.6242,25.6683,24.8968,25.4259,234600.0],["2015-03-11",25.4369,25.5526,24.7976,24.985,258800.0],["2015-03-12",25.1614,25.6463,25.1614,25.4534,157300.0],["2015-03-13",25.4479,25.4479,24.8858,25.2109,170000.0],["2015-03-16",25.2385,25.2385,24.5497,24.8803,332800.0],["2015-03-17",24.8583,25.1283,24.6213,25.1007,210500.0],["2015-03-18",25.0842,25.1228,24.5111,24.8913,220300.0],["2015-03-19",24.9299,25.1834,24.6985,24.7977,156100.0],["2015-03-20",24.9575,25.3763,24.8032,25.3101,716700.0],["2015-03-23",25.3377,25.9659,25.3212,25.7124,192400.0],["2015-03-24",25.7895,25.8887,25.6408,25.762,149100.0],["2015-03-25",25.8832,26.0486,25.4534,25.4589,106000.0],["2015-03-26",25.481,25.7179,25.0842,25.2826,133800.0],["2015-03-27",25.3267,25.5967,25.1338,25.5691,147500.0],["2015-03-30",25.6077,25.9163,25.4424,25.784,129100.0],["2015-03-31",25.7785,26.1533,25.6904,25.9879,221600.0],["2015-04-01",25.7344,25.8777,25.3597,25.8391,213100.0],["2015-04-02",25.9328,26.2855,25.8832,26.0596,108600.0],["2015-04-06",26.0651,26.302,26.0596,26.2414,172300.0],["2015-04-07",26.3461,26.4453,26.1092,26.2028,161200.0],["2015-04-08",26.1753,26.2745,25.8447,26.0651,182900.0],["2015-04-09",26.1367,26.302,25.6518,26.0926,269000.0],["2015-04-10",26.2486,26.7334,26.0425,26.5217,326800.0],["2015-04-13",26.5551,26.7111,26.3434,26.661,146800.0],["2015-04-14",26.6777,26.6832,26.4158,26.5217,143800.0],["2015-04-15",26.5161,26.8504,26.0759,26.2096,188900.0],["2015-04-16",26.3099,26.5607,26.0871,26.2765,127200.0],["2015-04-17",26.1372,26.5049,26.1372,26.4269,128500.0],["2015-04-20",26.5662,26.8727,26.4548,26.5217,198100.0],["2015-04-21",26.6275,26.7278,26.2821,26.6052,167200.0],["2015-04-22",26.5997,26.7278,26.4269,26.5607,134900.0],["2015-04-23",26.6052,26.8727,26.5328,26.5941,119800.0],["2015-04-24",26.6832,26.8671,26.4381,26.622,87500.0],["2015-04-27",26.6052,26.817,26.3489,26.4604,115100.0],["2015-04-28",26.4604,26.8894,26.4437,26.8114,115000.0],["2015-04-29",26.6944,26.8114,26.3211,26.3489,124500.0],["2015-04-30",26.3489,26.6275,26.0091,26.2041,201500.0],["2015-05-01",26.3935,26.5495,25.9979,26.1818,161700.0],["2015-05-04",26.1539,26.8058,26.1539,26.4827,268500.0],["2015-05-05",26.4994,26.6665,25.8363,26.0759,169600.0],["2015-05-06",26.2598,26.4938,26.1038,26.4827,147500.0],["2015-05-07",26.4827,26.5774,26.1651,26.2654,111200.0],["2015-05-08",26.4548,27.1123,26.2654,27.0621,200200.0],["2015-05-11",27.0231,27.0454,26.4325,26.7612,227600.0],["2015-05-12",26.6442,26.8337,26.1038,26.1985,271200.0],["2015-05-13",26.2988,26.739,26.1874,26.4659,175800.0],["2015-05-14",26.6108,27.0008,26.2487,27.0008,171900.0],["2015-05-15",26.973,27.0064,26.4771,26.5997,134100.0],["2015-05-18",26.6331,26.817,26.3155,26.7,160400.0],["2015-05-19",26.8058,26.8838,26.2654,26.8504,167900.0],["2015-05-20",27.5747,29.3299,27.0844,28.5387,1316700.0],["2015-05-21",28.5554,29.0123,28.5554,28.8172,627700.0],["2015-05-22",28.8061,28.8507,28.4941,28.6557,227800.0],["2015-05-26",28.5331,28.6501,27.9369,28.0595,281900.0],["2015-05-27",28.1988,28.7225,27.9425,28.5999,595400.0],["2015-05-28",28.6501,28.7504,28.4885,28.7002,306100.0],["2015-05-29",28.5832,28.8897,28.5776,28.6891,314500.0],["2015-06-01",28.7671,28.9677,28.4606,28.8952,189700.0],["2015-06-02",28.8562,29.2463,28.7114,28.9677,226200.0],["2015-06-03",29.107,29.2574,28.5219,29.2407,230400.0],["2015-06-04",29.2407,29.6029,28.9454,29.2908,204800.0],["2015-06-05",29.2518,29.2518,28.8117,29.1627,330600.0],["2015-06-08",29.1014,29.4858,28.9844,29.4134,237300.0],["2015-06-09",29.5193,29.7812,29.2908,29.6641,268900.0],["2015-06-10",29.7533,30.5556,29.6251,30.1266,385400.0],["2015-06-11",30.2938,30.3606,30.0486,30.199,230300.0],["2015-06-12",30.1545,30.5111,29.926,30.3606,188000.0],["2015-06-15",30.3383,30.9958,30.2158,30.8509,361300.0],["2015-06-16",30.7841,30.9178,30.3049,30.8621,367200.0],["2015-06-17",31.0181,31.1351,30.6615,30.9735,452400.0],["2015-06-18",31.1072,31.7926,31.0348,31.553,346400.0],["2015-06-19",31.514,31.8594,31.3468,31.6254,544600.0],["2015-06-22",31.7926,31.9319,31.631,31.8706,249400.0],["2015-06-23",32.06,32.3163,31.7591,32.1826,288200.0],["2015-06-24",32.0879,32.5225,31.8817,32.1101,493400.0],["2015-06-25",32.1213,32.2049,31.748,31.7926,495000.0],["2015-06-26",31.9597,32.0377,31.7368,31.8706,847700.0],["2015-06-29",31.9318,32.3219,31.7536,31.8538,374800.0],["2015-06-30",32.1046,32.372,31.8873,31.9374,387100.0],["2015-07-01",32.1157,32.294,31.8761,32.1993,214900.0],["2015-07-02",32.2383,32.2996,31.7647,31.9151,164300.0],["2015-07-06",31.7257,32.0879,31.5808,31.9374,222200.0],["2015-07-07",32.0712,32.4389,31.8037,32.1492,355600.0],["2015-07-08",31.9207,32.2495,31.7257,31.8316,457000.0],["2015-07-09",31.9834,32.3039,31.3705,31.438,396200.0],["2015-07-10",31.7528,32.1858,31.4717,31.9834,320500.0],["2015-07-13",32.1071,32.6413,32.0003,32.5288,292600.0],["2015-07-14",32.4895,32.8887,32.3489,32.4164,286700.0],["2015-07-15",32.3939,32.5457,31.9328,32.0621,208900.0],["2015-07-16",32.2477,32.585,32.1183,32.3714,246500.0],["2015-07-17",32.3657,32.4726,32.1521,32.1633,164300.0],["2015-07-20",32.2364,32.377,31.7135,31.8035,380000.0],["2015-07-21",31.8147,32.0452,31.7022,31.9665,203200.0],["2015-07-22",31.8597,32.1971,31.7191,31.9946,287800.0],["2015-07-23",32.0396,32.332,31.7247,31.8203,272900.0],["2015-07-24",31.7472,31.8934,30.9263,30.9488,280500.0],["2015-07-27",30.8026,31.1231,30.3021,30.8757,261100.0],["2015-07-28",30.9994,31.736,30.8363,31.7191,197900.0],["2015-07-29",31.691,32.0003,31.5392,31.7304,181200.0],["2015-07-30",31.5335,32.0396,31.5167,31.8878,276700.0],["2015-07-31",31.989,32.1408,31.8822,32.079,368400.0],["2015-08-03",32.1858,32.6132,32.0846,32.4951,432600.0],["2015-08-04",32.6019,32.8831,32.3208,32.5963,199000.0],["2015-08-05",32.7087,33.1136,32.5119,32.8437,356500.0],["2015-08-06",32.8831,33.018,32.2927,32.4951,390800.0],["2015-08-07",31.5223,31.601,27.3107,28.2554,2035200.0],["2015-08-10",28.3959,29.0145,27.8561,27.9574,614100.0],["2015-08-11",27.6143,27.918,27.44,27.575,419300.0],["2015-08-12",27.4963,27.6706,26.979,27.5525,351700.0],["2015-08-13",27.5581,27.7043,27.2545,27.485,368000.0],["2015-08-14",27.3557,27.665,27.1758,27.62,233600.0],["2015-08-17",27.4569,27.8168,27.3613,27.7999,219400.0],["2015-08-18",27.7381,28.1429,27.6425,28.0754,364400.0],["2015-08-19",27.9461,28.171,27.6312,27.7662,189500.0],["2015-08-20",27.4963,28.0136,27.4119,27.6031,230500.0],["2015-08-21",27.277,27.5581,26.9227,27.3782,302900.0],["2015-08-24",26.2873,26.5122,25.6463,26.4167,290600.0],["2015-08-25",26.9902,26.9902,26.3885,26.4335,549200.0],["2015-08-26",26.8159,26.9902,26.2986,26.7709,271100.0],["2015-08-27",26.8103,27.1027,26.456,26.9789,203500.0],["2015-08-28",26.889,27.6593,26.889,27.6087,177200.0],["2015-08-31",27.5412,27.738,27.3163,27.6706,172800.0],["2015-09-01",27.2376,27.3894,27.097,27.2657,298100.0],["2015-09-02",27.4232,27.6312,27.1926,27.5075,171800.0],["2015-09-03",27.5413,27.8843,27.4906,27.7212,162200.0],["2015-09-04",27.4176,27.6875,27.1139,27.3557,129000.0],["2015-09-08",27.665,27.9742,27.485,27.9292,167800.0],["2015-09-09",28.1148,28.2497,27.62,27.6425,149900.0],["2015-09-10",27.5694,27.963,27.3951,27.8112,203300.0],["2015-09-11",27.7212,28.0698,27.5075,27.8843,77600.0],["2015-09-14",28.0023,28.0417,27.6706,27.9742,117600.0],["2015-09-15",27.9911,28.6883,27.9011,28.6602,169800.0],["2015-09-16",28.7164,29.1832,28.5196,29.0763,117200.0],["2015-09-17",29.155,29.2844,28.6996,28.7446,176100.0],["2015-09-18",28.5084,28.8233,28.2104,28.2891,196000.0],["2015-09-21",28.5478,29.0819,28.4409,28.8514,119900.0],["2015-09-22",28.6433,29.0819,28.2891,28.3228,114400.0],["2015-09-23",28.4747,28.6771,28.0192,28.261,147700.0],["2015-09-24",28.1429,28.1935,27.8393,28.0473,130100.0],["2015-09-25",28.1879,28.7164,27.9292,28.3172,135000.0],["2015-09-28",28.1598,28.351,27.9461,28.2048,131500.0],["2015-09-29",28.171,28.4915,27.5919,27.8674,158000.0],["2015-09-30",27.9967,28.2104,27.62,27.873,131900.0],["2015-10-01",27.8618,28.2835,27.7268,28.1542,173200.0],["2015-10-02",27.9517,28.1935,27.5581,27.9461,216200.0],["2015-10-05",28.1654,28.7221,28.0023,28.5984,121400.0],["2015-10-06",28.5478,29.2281,28.5478,29.155,223700.0],["2015-10-07",29.2506,29.3012,28.6546,29.1607,266800.0],["2015-10-08",29.1323,29.5867,28.8256,29.5299,182800.0],["2015-10-09",29.5753,30.0183,29.3197,29.3879,106000.0],["2015-10-12",29.456,30.6545,29.456,30.5182,167600.0],["2015-10-13",30.3307,30.8362,30.1376,30.3137,143100.0],["2015-10-14",30.3648,30.5522,29.865,30.0127,90700.0],["2015-10-15",30.0126,30.6886,29.439,30.6886,117500.0],["2015-10-16",30.6942,30.7226,30.4159,30.7056,113200.0],["2015-10-19",30.6602,31.0066,30.5238,30.6374,100500.0],["2015-10-20",30.6829,30.6829,30.3364,30.575,76200.0],["2015-10-21",30.609,30.9044,30.4784,30.6318,66300.0],["2015-10-22",30.9044,31.2395,30.8476,31.1997,153900.0],["2015-10-23",31.5689,31.5689,30.8419,31.2963,150500.0],["2015-10-26",31.3815,31.5405,30.2455,30.3478,142400.0],["2015-10-27",30.291,30.6545,30.0922,30.3989,548500.0],["2015-10-28",30.5409,31.4554,30.5352,31.4326,150700.0],["2015-10-29",31.2679,31.3929,30.8249,31.1486,104900.0],["2015-10-30",31.1714,31.3417,30.5125,30.6772,143300.0],["2015-11-02",30.7283,31.3701,30.1603,31.2395,125900.0],["2015-11-03",31.1827,31.3588,30.7283,30.8078,139000.0],["2015-11-04",30.9555,31.1714,30.609,31.0407,739800.0],["2015-11-05",31.0862,31.1657,30.3705,30.6431,148700.0],["2015-11-06",30.9498,31.2395,29.5299,31.035,258800.0],["2015-11-09",30.9782,31.5065,30.6602,31.0464,206500.0],["2015-11-10",30.9953,31.461,30.9896,31.2509,113400.0],["2015-11-11",31.3985,31.5917,31.0975,31.3531,167000.0],["2015-11-12",31.1032,31.3077,30.6658,30.8703,140300.0],["2015-11-13",30.6318,31.1032,30.5636,30.9953,153500.0],["2015-11-16",30.9782,31.5803,30.8817,31.5519,197500.0],["2015-11-17",31.586,31.9041,31.0464,31.8132,337200.0],["2015-11-18",31.8814,31.9325,31.4781,31.8984,191900.0],["2015-11-19",31.9154,32.3073,31.8359,32.1085,189800.0],["2015-11-20",32.1483,32.4039,31.8643,32.3301,216200.0],["2015-11-23",32.2619,32.722,31.9211,32.6879,120900.0],["2015-11-24",32.6368,32.8356,32.1313,32.4493,266300.0],["2015-11-25",32.4437,32.4437,31.9325,32.1483,112700.0],["2015-11-27",32.1313,32.2278,31.8302,32.1256,79100.0],["2015-11-30",32.1881,32.438,32.0177,32.1142,212600.0],["2015-12-01",32.2903,32.4436,31.9211,32.2108,235700.0],["2015-12-02",32.0972,32.3982,31.603,31.6996,145800.0],["2015-12-03",31.8302,32.2278,31.1941,31.3247,212400.0],["2015-12-04",31.4326,32.0745,31.4156,32.0063,208600.0],["2015-12-07",31.9836,32.1085,31.5292,31.6825,162500.0],["2015-12-08",31.4383,31.6541,30.9726,31.5349,218000.0],["2015-12-09",31.4667,31.9211,31.1259,31.3304,118200.0],["2015-12-10",31.2509,31.5462,30.9214,31.1089,137900.0],["2015-12-11",30.6772,30.9555,30.2058,30.3819,217300.0],["2015-12-14",30.325,30.5693,29.581,29.8593,561100.0],["2015-12-15",29.9558,30.3421,29.7627,30.0922,204900.0],["2015-12-16",30.2171,31.3304,30.183,31.2793,282500.0],["2015-12-17",31.2963,31.4781,30.734,30.8476,189700.0],["2015-12-18",30.6431,31.2452,30.3932,30.8987,632000.0],["2015-12-21",30.9953,31.3815,30.3251,30.7681,240800.0],["2015-12-22",30.8703,31.9665,30.7056,31.9665,179800.0],["2015-12-23",32.0915,32.8753,31.9722,32.7844,168400.0],["2015-12-24",32.6368,32.864,32.3301,32.6084,98200.0],["2015-12-28",32.5402,32.6595,32.0233,32.5913,243600.0],["2015-12-29",32.7106,32.7106,31.9325,32.1881,172700.0],["2015-12-30",32.1085,32.3812,31.8302,32.1256,104100.0],["2015-12-31",31.9438,32.1937,31.5519,31.8529,139700.0],["2016-01-04",31.285,31.6655,31.1316,31.4497,176000.0],["2016-01-05",31.5462,31.9722,31.3645,31.4213,462100.0],["2016-01-06",31.1657,31.6428,30.9498,31.143,298400.0],["2016-01-07",30.7415,30.9709,30.1049,30.34,368300.0],["2016-01-08",30.4949,30.5235,29.4625,29.5944,282200.0],["2016-01-11",29.8123,30.2826,29.7607,30.2138,146900.0],["2016-01-12",30.426,30.426,29.56,30.254,204600.0],["2016-01-13",30.254,30.4146,29.56,29.7321,219200.0],["2016-01-14",29.755,30.4604,29.5543,30.2253,362000.0],["2016-01-15",29.7435,29.7435,28.9004,29.6116,168700.0],["2016-01-19",29.755,29.8238,29.1929,29.5313,170800.0],["2016-01-20",29.1643,29.9844,28.6481,29.7665,234300.0],["2016-01-21",29.8296,30.0246,29.3593,29.6001,134500.0],["2016-01-22",29.8755,30.535,29.6919,30.3457,144900.0],["2016-01-25",30.2482,30.4777,29.6862,30.0246,162000.0],["2016-01-26",29.95,30.3343,29.6059,29.7435,229200.0],["2016-01-27",29.7665,30.2999,29.3937,29.7206,400400.0],["2016-01-28",29.9213,30.3228,29.4568,30.1393,127500.0],["2016-01-29",30.2196,31.533,30.2196,31.3896,437800.0],["2016-02-01",31.229,31.3666,30.6727,30.9537,185300.0],["2016-02-02",30.73,31.0684,30.2941,31.0283,366800.0],["2016-02-03",31.1774,31.2921,30.4604,31.1716,322500.0],["2016-02-04",30.5981,31.5387,29.4797,30.2597,370500.0],["2016-02-05",30.2482,31.5444,30.1393,31.1602,347100.0],["2016-02-08",30.9938,31.533,30.6899,31.2519,294700.0],["2016-02-09",30.9193,31.5387,30.3744,30.4031,286700.0],["2016-02-10",30.5981,31.2118,30.4547,30.5121,193700.0],["2016-02-11",30.0876,30.2712,29.3822,30.0131,119000.0],["2016-02-12",30.3285,30.7357,30.1106,30.6899,178900.0],["2016-02-16",30.9365,31.3552,30.7013,31.011,120300.0],["2016-02-17",31.1085,31.6878,31.011,31.3208,117500.0],["2016-02-18",31.315,31.6591,30.9766,31.2921,139000.0],["2016-02-19",31.2577,31.9172,31.1315,31.8369,130700.0],["2016-02-22",31.9975,32.118,31.4469,31.4871,176900.0],["2016-02-23",31.4871,31.9287,31.0913,31.4813,163500.0],["2016-02-24",31.1946,31.923,31.0512,31.8255,252100.0],["2016-02-25",31.8312,31.8312,31.1659,31.7165,207800.0],["2016-02-26",31.8713,32.009,31.2863,31.3494,146900.0],["2016-02-29",31.3035,31.7222,30.948,31.2462,241100.0],["2016-03-01",31.4182,31.6763,31.0971,31.5157,379600.0],["2016-03-02",31.4469,31.4469,30.8619,31.3322,230400.0],["2016-03-03",31.3208,31.8541,31.034,31.6878,231600.0],["2016-03-04",31.6763,32.1065,31.5559,31.8255,243900.0],["2016-03-07",31.7108,32.095,31.596,31.7968,195500.0],["2016-03-08",31.6591,31.6993,31.401,31.51,211100.0],["2016-03-09",31.533,31.9344,31.3322,31.8255,206300.0],["2016-03-10",31.9115,31.9344,31.5043,31.6993,146800.0],["2016-03-11",31.8943,31.9459,31.6247,31.8312,176400.0],["2016-03-14",31.7566,31.8771,31.3494,31.3666,96900.0],["2016-03-15",31.1831,31.5158,30.9537,31.3265,118000.0],["2016-03-16",31.2519,32.1581,31.2003,31.7968,188200.0],["2016-03-17",31.8427,32.3187,31.705,32.1294,312500.0],["2016-03-18",32.2728,32.2786,31.9402,31.9746,273400.0],["2016-03-21",31.8828,32.3875,31.8025,32.3187,146600.0],["2016-03-22",32.1122,32.3933,31.9574,32.0434,119000.0],["2016-03-23",32.0663,32.3015,31.7165,31.7394,96300.0],["2016-03-24",31.5444,32.0663,31.401,32.0147,92600.0],["2016-03-28",32.0434,32.4793,32.0434,32.2441,70200.0],["2016-03-29",32.1983,32.8636,31.9631,32.8464,108900.0],["2016-03-30",33.0012,33.1389,32.485,32.8062,148200.0],["2016-03-31",32.789,32.9783,32.5768,32.5825,117500.0],["2016-04-01",32.3416,32.7833,32.2671,32.7718,96700.0],["2016-04-04",32.7488,32.8005,32.1409,32.4965,139100.0],["2016-04-05",32.313,32.5367,32.0205,32.1065,158500.0],["2016-04-06",32.118,32.4506,32.0434,32.3359,174400.0],["2016-04-07",32.0696,32.2664,31.7569,31.8611,141000.0],["2016-04-08",32.0522,32.0522,30.7553,30.9116,175600.0],["2016-04-11",30.7032,30.9927,30.2979,30.2979,224900.0],["2016-04-12",30.2979,31.4327,30.2574,31.149,231400.0],["2016-04-13",31.369,31.5717,30.6858,30.9753,122700.0],["2016-04-14",31.01,31.2358,30.8769,30.9464,76500.0],["2016-04-15",30.9637,31.2764,30.7263,30.9579,95600.0],["2016-04-18",30.9579,31.3632,30.9174,31.1548,75000.0],["2016-04-19",31.2474,31.3343,30.9927,31.1374,96700.0],["2016-04-20",31.0911,31.7338,30.9521,31.2937,87500.0],["2016-04-21",31.2532,31.3922,30.8942,30.9637,249800.0],["2016-04-22",31.0274,31.1606,30.8421,31.0969,93600.0],["2016-04-25",31.0448,31.4674,30.9753,31.4501,98500.0],["2016-04-26",31.5774,31.8322,31.3864,31.7859,189400.0],["2016-04-27",31.8264,32.0638,31.1722,31.6469,135900.0],["2016-04-28",31.5601,31.948,31.1258,31.3922,98300.0],["2016-04-29",31.2995,31.9132,31.2706,31.5832,122000.0],["2016-05-02",31.6469,32.3243,31.4385,32.0696,186100.0],["2016-05-03",31.809,32.2722,31.479,31.8669,135600.0],["2016-05-04",31.6759,32.0233,31.2995,31.8669,152300.0],["2016-05-05",31.9075,32.4112,31.699,32.0522,158500.0],["2016-05-06",31.9017,32.4054,31.8438,32.4054,165800.0],["2016-05-09",32.4228,32.6196,32.0522,32.0638,226300.0],["2016-05-10",32.2027,32.8628,32.1796,32.8223,102700.0],["2016-05-11",32.8222,32.857,32.5038,32.5675,88200.0],["2016-05-12",32.5791,32.8222,32.058,32.3359,131200.0],["2016-05-13",32.2664,32.4112,31.9133,31.9596,94200.0],["2016-05-16",31.8553,32.3648,31.6238,32.1159,76400.0],["2016-05-17",31.948,32.2027,31.3922,31.5311,107300.0],["2016-05-18",31.479,32.0175,31.2127,31.6585,106100.0],["2016-05-19",31.479,31.7511,31.2243,31.3227,116300.0],["2016-05-20",31.3516,31.5369,31.1664,31.4037,161600.0],["2016-05-23",31.4674,31.728,31.2069,31.6469,121700.0],["2016-05-24",31.8264,32.2491,31.6296,31.9654,163400.0],["2016-05-25",31.8264,33.3665,31.5543,33.0191,389600.0],["2016-05-26",32.9901,33.2044,32.2143,32.3012,228600.0],["2016-05-27",32.3243,32.4517,32.0117,32.1622,160700.0],["2016-05-31",32.2664,32.3938,31.3343,31.6701,183800.0],["2016-06-01",31.6527,32.5733,31.4616,32.4401,191800.0],["2016-06-02",32.3475,32.3475,31.948,32.2085,100200.0],["2016-06-03",32.1391,32.2606,31.9654,32.1796,137700.0],["2016-06-06",32.168,32.5733,31.9654,32.4228,97200.0],["2016-06-07",32.4517,32.4517,31.8727,31.9827,196500.0],["2016-06-08",31.9364,32.4285,31.9364,32.2896,122900.0],["2016-06-09",32.0985,32.3417,31.3053,32.2491,172500.0],["2016-06-10",32.0348,32.2491,31.7743,32.1101,97600.0],["2016-06-13",31.9596,32.3475,31.7974,31.9422,141800.0],["2016-06-14",31.8322,32.2085,31.6353,32.1854,144200.0],["2016-06-15",32.0754,32.417,31.9654,32.0233,147800.0],["2016-06-16",31.9075,32.2896,31.7627,32.168,90300.0],["2016-06-17",32.2317,32.2317,31.4732,31.6354,335500.0],["2016-06-20",32.0464,32.3359,31.7106,31.8322,96700.0],["2016-06-21",31.8785,31.8785,31.5138,31.7048,122600.0],["2016-06-22",31.7511,32.1275,31.728,31.7627,101800.0],["2016-06-23",32.2201,32.2317,31.919,32.1333,89700.0],["2016-06-24",31.3343,32.0811,31.2706,31.9422,211700.0],["2016-06-27",31.8206,32.0233,31.4674,31.9538,164100.0],["2016-06-28",32.1564,32.2664,31.8206,32.1043,140400.0],["2016-06-29",32.2491,32.3938,31.9248,32.2201,197800.0],["2016-06-30",32.1738,33.436,32.1738,33.4302,244200.0],["2016-07-01",33.4302,33.5807,32.8107,32.8512,157700.0],["2016-07-05",32.9091,33.187,32.5675,33.0249,182700.0],["2016-07-06",33.1291,33.4765,32.9496,33.4533,168700.0],["2016-07-07",33.5293,33.6695,33.3365,33.4533,169400.0],["2016-07-08",33.541,34.1253,33.3715,33.9792,238700.0],["2016-07-11",33.9792,34.1721,33.6988,34.1604,147900.0],["2016-07-12",34.2363,35.0895,34.0377,34.9785,475600.0],["2016-07-13",35.0836,35.218,34.8791,35.107,161200.0],["2016-07-14",35.2531,35.405,35.1479,35.1596,119800.0],["2016-07-15",35.3524,35.4109,34.8791,35.0836,146900.0],["2016-07-18",35.072,35.3875,35.072,35.3174,140000.0],["2016-07-19",35.2648,35.329,35.031,35.2297,82300.0],["2016-07-20",35.3758,35.3758,34.9434,34.9609,118600.0],["2016-07-21",35.0661,35.0661,34.6278,34.7564,99100.0],["2016-07-22",34.7447,34.885,34.5869,34.6395,128100.0],["2016-07-25",34.7272,34.7856,34.3415,34.6512,131300.0],["2016-07-26",34.7739,34.7739,34.1604,34.2305,89200.0],["2016-07-27",34.4292,34.4292,34.0085,34.1662,138500.0],["2016-07-28",34.1604,34.3357,34.0903,34.0961,115000.0],["2016-07-29",34.3181,34.8733,34.1954,34.6571,187100.0],["2016-08-01",34.6571,34.996,34.5577,34.7856,202000.0],["2016-08-02",34.9259,35.0369,34.6395,34.7623,243500.0],["2016-08-03",34.733,34.733,33.8799,34.2422,108000.0],["2016-08-04",34.1662,34.4409,33.6053,33.7922,297800.0],["2016-08-05",33.8974,36.0478,33.8916,35.5803,416700.0],["2016-08-08",35.557,35.6446,35.0953,35.2706,202000.0],["2016-08-09",35.2472,35.5569,35.0836,35.3291,131800.0],["2016-08-10",35.3291,35.5745,35.2239,35.4693,118700.0],["2016-08-11",35.6154,35.8141,35.2882,35.3933,222400.0],["2016-08-12",35.2648,35.4109,35.1888,35.2356,120100.0],["2016-08-15",35.2297,35.4576,34.8382,34.9083,313000.0],["2016-08-16",34.7622,35.183,34.6746,34.885,117200.0],["2016-08-17",34.809,35.1362,34.7973,35.031,171500.0],["2016-08-18",35.0953,35.2356,34.9434,35.1713,96700.0],["2016-08-19",35.1713,35.2648,34.9785,35.0836,92700.0],["2016-08-22",35.1421,35.4985,34.9901,35.4868,111600.0],["2016-08-23",35.6738,35.7615,35.5161,35.6329,72700.0],["2016-08-24",35.3232,35.668,35.2473,35.592,91200.0],["2016-08-25",35.5628,35.7381,35.3407,35.7147,103100.0],["2016-08-26",35.7907,35.7907,35.3057,35.4927,86700.0],["2016-08-29",35.5511,35.7206,35.405,35.4342,66900.0],["2016-08-30",35.4459,35.5219,35.2706,35.37,75300.0],["2016-08-31",35.2998,35.4284,35.0603,35.1596,182300.0],["2016-09-01",35.2414,35.3466,34.7097,34.8324,146200.0],["2016-09-02",34.7915,35.2882,34.7915,35.2823,101200.0],["2016-09-06",35.2239,35.2998,34.9609,35.1947,122000.0],["2016-09-07",35.2005,35.2882,34.8791,35.2239,121500.0],["2016-09-08",35.2239,35.2414,34.7564,34.9025,145500.0],["2016-09-09",34.6571,34.6571,33.6053,33.6111,262700.0],["2016-09-12",33.4592,33.6403,33.0794,33.3657,231900.0],["2016-09-13",33.3482,33.4358,32.4716,32.7638,239600.0],["2016-09-14",32.8748,33.0092,32.3898,32.4307,417600.0],["2016-09-15",32.384,32.8398,32.308,32.8398,229500.0],["2016-09-16",32.8456,32.8573,32.5535,32.682,204800.0],["2016-09-19",32.8632,33.278,32.6528,32.7813,140500.0],["2016-09-20",32.9216,33.1378,32.7171,32.7638,89000.0],["2016-09-21",32.8982,33.3949,32.8281,33.3131,103600.0],["2016-09-22",33.5235,34.1721,33.4767,34.1312,120200.0],["2016-09-23",33.9851,34.4233,33.43,34.3474,122200.0],["2016-09-26",34.3474,34.3474,33.8857,33.9033,93300.0],["2016-09-27",33.9909,34.0026,33.354,33.5293,226900.0],["2016-09-28",33.6929,33.6929,33.1787,33.6111,106400.0],["2016-09-29",33.6637,33.8507,33.3365,33.5118,149500.0],["2016-09-30",33.6637,34.1545,33.5001,34.0201,123600.0],["2016-10-03",34.026,34.0377,33.5293,33.7163,246500.0],["2016-10-04",33.7455,33.7689,33.4709,33.6053,119900.0],["2016-10-05",33.6812,33.6812,33.3131,33.4592,166900.0],["2016-10-06",33.4238,33.6833,33.2233,33.5948,119100.0],["2016-10-07",33.6184,33.6184,32.8045,32.9814,165800.0],["2016-10-10",33.2351,33.6184,33.1466,33.294,95300.0],["2016-10-11",33.3825,33.412,32.7927,33.1171,86800.0],["2016-10-12",33.1171,33.6479,32.9402,33.412,108800.0],["2016-10-13",33.3235,33.353,32.9696,32.9991,82300.0],["2016-10-14",33.294,33.294,32.6747,32.8222,89600.0],["2016-10-17",32.6748,32.9402,32.6453,32.7337,84500.0],["2016-10-18",32.9696,32.9991,32.6747,32.7632,81600.0],["2016-10-19",32.9402,33.2645,32.6158,32.9107,103600.0],["2016-10-20",32.7927,32.9991,32.5568,32.7042,167900.0],["2016-10-21",32.6747,33.0286,32.6747,32.8222,69100.0],["2016-10-24",32.9991,33.471,32.7632,33.1466,140100.0],["2016-10-25",32.8517,33.3235,32.0555,32.3504,157800.0],["2016-10-26",32.1439,32.3504,31.4067,31.5836,169500.0],["2016-10-27",31.6426,31.849,30.9054,31.3477,201900.0],["2016-10-28",31.2887,31.6426,31.2887,31.5246,96100.0],["2016-10-31",31.6131,31.967,31.4657,31.967,117900.0],["2016-11-01",32.026,32.2029,31.4951,31.8195,151600.0],["2016-11-02",31.8785,32.026,31.6013,31.7016,76300.0],["2016-11-03",31.849,32.026,31.6721,31.7606,68600.0],["2016-11-04",31.6721,31.8785,31.4657,31.4657,80200.0],["2016-11-07",31.908,32.3209,31.849,32.2029,116500.0],["2016-11-08",32.1439,32.5863,32.0849,32.3504,156000.0],["2016-11-09",32.0849,34.5031,32.0849,33.7659,342800.0],["2016-11-10",34.0903,34.1492,31.79,31.849,224900.0],["2016-11-11",31.7606,32.7337,31.4362,32.1734,175200.0],["2016-11-14",32.4388,32.7337,32.1734,32.2619,193500.0],["2016-11-15",32.3209,32.4683,31.7016,31.9965,184700.0],["2016-11-16",31.9965,32.3504,31.9375,32.2914,171900.0],["2016-11-17",32.2914,32.6453,32.1439,32.2029,92500.0],["2016-11-18",32.3209,32.4388,31.9965,32.0555,192400.0],["2016-11-21",32.3209,32.4683,32.026,32.2324,129700.0],["2016-11-22",32.4093,32.6453,32.0555,32.2029,164000.0],["2016-11-23",32.2029,32.2914,32.026,32.2324,142200.0],["2016-11-25",32.3209,32.4978,31.9965,32.1144,73900.0],["2016-11-28",32.1734,32.4978,31.849,32.2914,477500.0],["2016-11-29",32.2324,32.6747,32.2324,32.5568,238900.0],["2016-11-30",32.5568,32.7632,32.2914,32.4683,324000.0],["2016-12-01",32.2619,32.5863,32.2324,32.3504,187600.0],["2016-12-02",32.4388,33.0286,32.3504,32.9402,299000.0],["2016-12-05",33.0581,33.353,32.8517,33.1466,178100.0],["2016-12-06",33.2645,34.2377,33.1997,34.2377,259100.0],["2016-12-07",34.2967,35.2404,34.2377,35.0929,313000.0],["2016-12-08",35.0929,35.7122,34.916,35.6827,250800.0],["2016-12-09",35.6827,35.9186,35.4468,35.9186,227900.0],["2016-12-12",35.8302,36.3315,35.4173,35.7712,802700.0],["2016-12-13",35.9481,36.302,35.5942,36.2135,286800.0],["2016-12-14",36.3315,36.5084,35.6532,35.8007,229800.0],["2016-12-15",35.6532,36.361,35.5117,36.361,163300.0],["2016-12-16",36.5084,37.0687,36.42,36.9508,563700.0],["2016-12-19",36.9213,37.4816,36.8033,37.3931,206400.0],["2016-12-20",37.4226,37.8649,37.0097,37.5701,216100.0],["2016-12-21",37.5701,37.747,37.0687,37.1277,205700.0],["2016-12-22",37.1572,37.1867,36.6559,36.8328,147000.0],["2016-12-23",36.8033,37.1277,36.5379,37.1277,115900.0],["2016-12-27",37.1277,37.2457,36.8918,37.1867,74400.0],["2016-12-28",37.0982,37.1572,36.6264,36.9508,123800.0],["2016-12-29",37.0098,37.2752,36.9803,37.2457,79100.0],["2016-12-30",37.3931,37.747,37.0097,37.5995,151400.0],["2017-01-03",37.747,37.8355,37.3341,37.5701,178700.0],["2017-01-04",37.7057,38.0714,37.5995,37.9829,260800.0],["2017-01-05",37.977,38.2446,37.7926,37.977,108100.0],["2017-01-06",37.977,38.5718,37.7093,38.1257,119600.0],["2017-01-09",38.3041,39.6721,38.2149,38.6907,464300.0],["2017-01-10",38.7204,39.1963,38.4231,39.1963,188800.0],["2017-01-11",39.1963,39.3747,38.9584,39.2855,140300.0],["2017-01-12",39.1665,39.4044,38.4825,39.3747,117500.0],["2017-01-13",39.5829,39.7911,39.1963,39.6721,184300.0],["2017-01-17",39.9398,41.7538,39.8505,41.3375,629400.0],["2017-01-18",41.1888,42.9137,41.1591,42.9137,551100.0],["2017-01-19",43.1219,44.0735,43.0624,43.8356,589900.0],["2017-01-20",44.1032,44.6088,43.8356,44.6088,545300.0],["2017-01-23",44.5791,44.9954,44.3412,44.8765,501900.0],["2017-01-24",45.0549,45.9173,45.0549,45.7389,582400.0],["2017-01-25",45.7092,46.304,45.62,45.8281,578200.0],["2017-01-26",45.9173,46.1255,44.133,44.6088,865300.0],["2017-01-27",44.6386,44.8765,43.9546,44.0438,771700.0],["2017-01-30",43.9843,44.014,42.7947,43.5085,766800.0],["2017-01-31",43.2111,43.449,40.4453,40.4453,871400.0],["2017-02-01",40.4453,41.3078,40.0587,40.9212,484600.0],["2017-02-02",41.0401,41.5159,40.713,41.0698,246600.0],["2017-02-03",41.1888,41.9025,41.0401,41.7539,356900.0],["2017-02-06",41.5457,42.4378,41.5457,41.8728,309400.0],["2017-02-07",41.7836,42.1702,41.4565,41.9025,328300.0],["2017-02-08",43.5382,49.5753,43.5382,48.3857,1469500.0],["2017-02-09",48.356,49.2184,46.2445,46.3039,998300.0],["2017-02-10",45.9471,45.9768,44.3114,44.6683,1179500.0],["2017-02-13",44.7278,45.0252,42.7352,42.7947,718700.0],["2017-02-14",42.4379,42.8839,42.081,42.1999,639300.0],["2017-02-15",41.9323,42.1405,41.4267,41.9025,486500.0],["2017-02-16",41.9025,42.0096,40.7725,41.2483,482800.0],["2017-02-17",41.0996,41.1591,39.7911,40.1479,1013800.0],["2017-02-21",40.2371,41.3078,39.9398,40.8617,502500.0],["2017-02-22",40.9509,41.1888,40.7427,40.9212,269000.0],["2017-02-23",40.9806,41.1888,40.6238,40.9212,183300.0],["2017-02-24",40.8319,41.1591,40.4453,41.1293,254600.0],["2017-02-27",41.2483,41.5754,40.9509,41.4862,366900.0],["2017-02-28",41.4267,41.4565,40.2372,40.2669,432200.0],["2017-03-01",40.6535,41.1591,40.2966,40.9212,429600.0],["2017-03-02",40.8319,40.8319,39.8089,39.91,275400.0],["2017-03-03",39.7911,40.1182,39.6424,40.1182,255300.0],["2017-03-06",40.0587,40.0885,39.3152,39.4044,319100.0],["2017-03-07",39.3747,39.8208,39.1963,39.4937,312400.0],["2017-03-08",39.6424,39.9398,39.5234,39.7613,148200.0],["2017-03-09",39.6721,40.1777,39.6424,39.8505,127300.0],["2017-03-10",40.1479,40.2372,39.8208,40.1182,193300.0],["2017-03-13",40.029,40.4156,39.8208,40.029,185000.0],["2017-03-14",39.9695,39.9992,39.4639,39.7911,161300.0],["2017-03-15",39.91,40.8617,39.7911,40.6238,294200.0],["2017-03-16",40.6238,40.6832,39.4639,40.4453,357300.0],["2017-03-17",40.713,41.6349,40.4156,41.6052,671500.0],["2017-03-20",41.6646,41.9025,40.8914,41.6052,250300.0],["2017-03-21",41.6349,41.6349,40.8319,40.8914,220300.0],["2017-03-22",40.9806,41.2483,40.6238,41.1888,202500.0],["2017-03-23",41.0996,41.8133,41.0699,41.7836,230300.0],["2017-03-24",41.9025,42.1107,41.0401,41.1888,257500.0],["2017-03-27",41.0104,42.0215,41.0104,41.9918,261100.0],["2017-03-28",41.8728,42.081,41.7241,41.9918,209500.0],["2017-03-29",41.962,42.6163,41.9323,42.5568,197000.0],["2017-03-30",42.646,42.7055,41.962,42.1405,202800.0],["2017-03-31",42.0512,42.4379,41.962,42.081,404600.0],["2017-04-03",42.1107,42.1702,41.2364,41.8133,218900.0],["2017-04-04",41.8133,42.2773,41.7539,42.2297,184400.0],["2017-04-05",42.2891,42.2891,41.6349,41.7241,207800.0],["2017-04-06",41.6881,42.0777,41.5083,42.0478,209400.0],["2017-04-07",41.9279,42.3175,41.7481,41.9879,160000.0],["2017-04-10",42.1077,42.4074,41.9579,42.1077,190400.0],["2017-04-11",42.1077,42.7371,41.9279,42.7071,152100.0],["2017-04-12",42.6772,42.797,42.2875,42.797,139700.0],["2017-04-13",42.797,42.797,42.2276,42.5273,146700.0],["2017-04-17",42.5872,43.5163,42.5573,43.5163,230700.0],["2017-04-18",43.4264,44.3854,43.3665,44.3555,179200.0],["2017-04-19",44.3854,44.5353,43.846,44.1757,195700.0],["2017-04-20",44.2955,44.5353,44.0857,44.5053,276400.0],["2017-04-21",44.3555,44.4154,43.846,44.1757,237500.0],["2017-04-24",44.5952,44.9549,44.4034,44.7451,337800.0],["2017-04-25",44.835,45.3744,44.7151,45.3145,235900.0],["2017-04-26",45.1946,45.3445,44.8649,44.8949,239500.0],["2017-04-27",44.9848,45.1647,44.865,44.865,190400.0],["2017-04-28",44.9249,44.9848,43.9958,44.0258,170700.0],["2017-05-01",44.2056,44.2056,43.3245,43.4564,257200.0],["2017-05-02",43.4264,43.7261,43.2466,43.3065,108100.0],["2017-05-03",43.0967,43.1147,42.4554,42.6172,188800.0],["2017-05-04",42.6472,42.9469,42.6472,42.827,119100.0],["2017-05-05",43.0068,43.6362,42.9469,43.6362,117500.0],["2017-05-08",43.6062,44.0258,43.5762,43.6362,102000.0],["2017-05-09",43.6961,43.816,42.827,42.9469,101500.0],["2017-05-10",42.9469,43.1567,42.4973,43.0668,119400.0],["2017-05-11",42.9169,43.1866,42.6771,42.7071,85600.0],["2017-05-12",42.7071,42.8869,42.1677,42.797,152600.0],["2017-05-15",42.8869,43.6062,42.8869,43.4863,154400.0],["2017-05-16",43.5762,43.9958,42.6771,43.0068,192400.0],["2017-05-17",43.0068,43.1866,41.3885,41.838,265700.0],["2017-05-18",41.6882,41.9579,41.4484,41.5982,170800.0],["2017-05-19",41.6282,42.0598,41.2386,41.6282,279200.0],["2017-05-22",41.7181,42.0777,41.0887,41.6582,342400.0],["2017-05-23",41.838,41.8979,41.0588,41.2686,302300.0],["2017-05-24",40.879,41.0888,38.4214,39.7101,639600.0],["2017-05-25",39.86,40.0698,39.0208,39.2905,275500.0],["2017-05-26",39.1107,39.4584,38.841,39.3805,226400.0],["2017-05-30",39.2006,39.6202,39.0208,39.5903,193300.0],["2017-05-31",39.5903,39.89,39.2906,39.8,241800.0],["2017-06-01",39.7701,40.2496,39.5603,40.0997,263300.0],["2017-06-02",40.1897,41.1667,40.1897,40.6692,154400.0],["2017-06-05",40.5793,40.7591,40.1597,40.1597,89000.0],["2017-06-06",40.1597,40.2796,39.8,40.0997,155600.0],["2017-06-07",40.0398,40.4893,40.0398,40.3695,105800.0],["2017-06-08",40.3994,40.9089,40.0398,40.4894,109000.0],["2017-06-09",40.5193,40.5193,39.9679,40.0997,128500.0],["2017-06-12",40.0398,40.5193,39.3505,39.4704,170900.0],["2017-06-13",39.5003,39.89,39.1707,39.6502,109900.0],["2017-06-14",39.6802,39.89,39.2846,39.7701,184100.0],["2017-06-15",39.4104,40.5193,39.4104,40.1597,169000.0],["2017-06-16",39.7701,40.0698,39.2606,39.7701,335300.0],["2017-06-19",39.9199,40.2076,39.6202,40.0698,171700.0],["2017-06-20",40.0398,40.0398,39.5303,39.5903,180100.0],["2017-06-21",39.5902,39.6802,39.0808,39.1407,96000.0],["2017-06-22",39.2006,39.2606,38.9309,38.9609,211300.0],["2017-06-23",38.9609,39.4704,38.9609,39.0208,180100.0],["2017-06-26",39.0208,39.3805,38.9309,38.9909,95900.0],["2017-06-27",38.9909,39.3205,38.9309,38.9609,175300.0],["2017-06-28",39.1407,39.4404,38.9309,38.9909,105800.0],["2017-06-29",38.871,38.871,37.852,38.2116,140900.0],["2017-06-30",38.1517,39.1707,38.1517,38.7811,189500.0],["2017-07-03",38.7511,38.9309,38.2116,38.5413,60700.0],["2017-07-05",38.5413,38.811,38.0618,38.3615,133700.0],["2017-07-06",38.2345,38.3857,37.5998,37.9927,238300.0],["2017-07-07",37.9625,38.4159,37.9323,38.3857,171100.0],["2017-07-10",38.3554,38.3554,37.9927,38.023,168500.0],["2017-07-11",37.9927,38.7181,37.9504,38.6275,198400.0],["2017-07-12",38.6879,39.4133,38.6577,39.1111,113700.0],["2017-07-13",39.1413,39.1413,38.3857,38.4763,285300.0],["2017-07-14",38.6275,38.9176,38.5066,38.7181,123300.0],["2017-07-17",38.7786,39.4133,38.7181,39.1111,206200.0],["2017-07-18",38.9599,39.0204,38.434,38.6577,151700.0],["2017-07-19",38.8693,39.5947,38.7181,39.5947,163700.0],["2017-07-20",39.5644,39.8365,39.232,39.3529,132800.0],["2017-07-21",39.6249,39.7156,38.8088,38.839,178900.0],["2017-07-24",38.839,39.1715,38.5066,38.8088,148100.0],["2017-07-25",38.8088,39.1413,38.7484,38.8995,105100.0],["2017-07-26",38.9599,39.3105,38.839,38.9902,126900.0],["2017-07-27",38.9901,39.2622,38.5368,39.0506,120500.0],["2017-07-28",38.9902,39.232,36.9651,38.6879,359300.0],["2017-07-31",38.567,39.1413,37.9021,38.6577,239500.0],["2017-08-01",38.8693,39.0506,38.1741,38.8693,186600.0],["2017-08-02",38.8088,38.8511,37.1162,37.6905,223400.0],["2017-08-03",37.6905,38.023,37.4185,37.6301,124100.0],["2017-08-04",37.5394,37.8114,35.7259,36.2397,433600.0],["2017-08-07",36.2095,36.3122,34.8796,35.0005,294500.0],["2017-08-08",34.8796,34.9098,33.8217,34.2146,277000.0],["2017-08-09",34.1542,34.2449,33.7613,33.8519,188600.0],["2017-08-10",33.8519,34.94,33.8519,34.3355,230100.0],["2017-08-11",34.0635,34.7285,33.2474,34.4867,302600.0],["2017-08-14",34.6075,35.2423,34.6075,35.1214,404100.0],["2017-08-15",35.0609,35.3632,34.7587,35.1516,237600.0],["2017-08-16",35.1214,35.4236,34.8796,35.0609,196800.0],["2017-08-17",35.0005,35.1818,34.2751,34.3657,172200.0],["2017-08-18",34.1844,34.94,34.1844,34.7889,165700.0],["2017-08-21",34.8191,35.4236,34.6982,35.333,151500.0],["2017-08-22",35.3632,35.7259,34.4564,34.5471,125200.0],["2017-08-23",34.4866,34.6982,34.2449,34.4262,177900.0],["2017-08-24",34.4564,34.5169,34.0333,34.4564,124200.0],["2017-08-25",34.5773,34.7466,34.2751,34.4867,135700.0],["2017-08-28",34.4867,34.668,34.0937,34.1542,111700.0],["2017-08-29",34.0635,34.4564,34.0333,34.3355,88900.0],["2017-08-30",34.3053,34.6076,34.1723,34.3355,98100.0],["2017-08-31",34.396,34.8796,34.2751,34.5773,93900.0],["2017-09-01",34.668,34.668,34.2449,34.4867,112000.0],["2017-09-05",34.4262,34.6378,34.2146,34.3657,90800.0],["2017-09-06",34.4866,34.7285,34.2449,34.4262,125200.0],["2017-09-07",34.4867,34.7587,34.1542,34.4867,82800.0],["2017-09-08",34.396,34.5169,33.8519,33.9426,86300.0],["2017-09-11",34.0937,34.7889,34.0937,34.7889,105400.0],["2017-09-12",34.7587,34.9098,34.2448,34.5169,98400.0],["2017-09-13",34.4262,35.1516,34.4262,35.1214,116400.0],["2017-09-14",35.0609,35.2423,34.8494,34.94,102400.0],["2017-09-15",35.0005,35.0609,34.7285,34.94,329300.0],["2017-09-18",34.8796,35.2725,34.8494,35.0005,72500.0],["2017-09-19",35.0005,35.0367,34.5773,34.94,124300.0],["2017-09-20",34.9098,35.212,34.5773,34.7889,137300.0],["2017-09-21",34.7587,35.0307,34.396,34.5169,53400.0],["2017-09-22",34.6075,34.7587,34.003,34.0333,220200.0],["2017-09-25",34.1542,35.0911,33.9426,35.0911,140100.0],["2017-09-26",35.0307,35.3632,34.6076,34.6378,106500.0],["2017-09-27",34.6982,35.2423,34.396,35.2121,128900.0],["2017-09-28",35.0609,35.2725,34.6982,34.7285,92100.0],["2017-09-29",34.94,34.94,34.5169,34.6378,134900.0],["2017-10-02",34.6076,35.1818,34.5048,35.0609,164800.0],["2017-10-03",34.9702,35.212,34.5169,34.7285,138400.0],["2017-10-04",34.7889,35.0005,34.2146,34.5471,662000.0],["2017-10-05",34.4564,34.8191,34.3355,34.5773,505900.0],["2017-10-06",34.6017,34.6017,33.8389,34.0525,278900.0],["2017-10-09",34.0525,34.7543,34.022,34.3881,226200.0],["2017-10-10",34.5102,35.1815,34.2539,35.1205,224200.0],["2017-10-11",34.9374,35.0899,34.4797,34.9069,184300.0],["2017-10-12",34.8153,36.463,34.7543,36.402,424400.0],["2017-10-13",36.6156,36.8902,35.8833,35.9138,200700.0],["2017-10-16",35.9748,36.0969,35.4866,35.8223,212800.0],["2017-10-17",35.8528,36.0358,35.3951,35.6087,192900.0],["2017-10-18",35.4256,35.7002,35.3646,35.3646,116900.0],["2017-10-19",34.9984,34.9984,34.5407,34.8764,114900.0],["2017-10-20",34.8763,34.8763,34.5407,34.6933,177200.0],["2017-10-23",34.7238,35.1815,34.6628,34.7238,156600.0],["2017-10-24",34.7848,34.9069,34.6628,34.8153,191300.0],["2017-10-25",34.7848,34.8764,34.6323,34.7848,168600.0],["2017-10-26",34.8764,35.212,34.8764,35.0289,147400.0],["2017-10-27",35.0289,35.4561,34.6323,34.8764,83000.0],["2017-10-30",34.7848,34.9679,34.6628,34.8764,174800.0],["2017-10-31",34.9679,35.2425,34.9374,34.9984,91000.0],["2017-11-01",35.0899,35.1815,34.7848,35.0289,152700.0],["2017-11-02",35.0594,36.0358,34.7909,35.9748,253000.0],["2017-11-03",35.9138,35.9626,35.4561,35.6697,89100.0],["2017-11-06",35.6697,35.8223,35.0899,35.3341,166900.0],["2017-11-07",35.2425,36.3105,35.2425,36.1884,260400.0],["2017-11-08",35.7917,35.7917,31.9471,33.4422,634900.0],["2017-11-09",33.4117,33.6558,33.2592,33.5643,289000.0],["2017-11-10",33.4727,34.6017,33.2897,34.6017,426100.0],["2017-11-13",34.5407,34.8458,34.022,34.6628,350600.0],["2017-11-14",34.4797,34.9069,34.3881,34.6628,334700.0],["2017-11-15",34.3271,34.3271,33.4727,33.5338,228600.0],["2017-11-16",33.7169,33.7169,32.7404,32.832,242700.0],["2017-11-17",32.6184,33.1249,32.3133,32.3743,224800.0],["2017-11-20",32.3438,32.4048,31.764,31.8861,183200.0],["2017-11-21",32.0997,32.3011,31.764,32.0081,190500.0],["2017-11-22",32.1302,32.5879,31.7945,32.5879,255300.0],["2017-11-24",32.6794,32.8625,31.7945,32.1607,133100.0],["2017-11-27",32.2217,32.893,32.0386,32.771,216300.0],["2017-11-28",32.771,32.9845,32.1912,32.832,165200.0],["2017-11-29",32.8015,33.4422,32.8015,33.0761,315200.0],["2017-11-30",33.1676,33.1676,32.3743,32.5574,231000.0],["2017-12-01",32.4963,32.8625,32.0081,32.4963,221200.0],["2017-12-04",32.6794,33.9304,32.6794,33.7474,281500.0],["2017-12-05",33.6864,34.3271,33.369,34.0525,242300.0],["2017-12-06",34.022,34.1746,33.7474,33.9304,189100.0],["2017-12-07",33.1981,33.9305,32.832,33.1981,212300.0],["2017-12-08",33.1371,33.1676,32.4963,33.1066,230100.0],["2017-12-11",33.1676,33.5948,33.1371,33.2897,214300.0],["2017-12-12",33.1676,33.6558,32.9418,33.1066,333000.0],["2017-12-13",33.1371,33.3812,32.5574,33.1066,219700.0],["2017-12-14",33.1371,33.8206,32.4658,32.6184,277900.0],["2017-12-15",32.5879,33.1371,32.4048,32.5269,468200.0],["2017-12-18",32.7404,33.4117,32.4658,32.893,180500.0],["2017-12-19",33.0151,33.4422,32.4658,32.5269,165400.0],["2017-12-20",32.5268,32.7099,31.9776,32.6489,177400.0],["2017-12-21",32.7099,33.1371,32.6794,32.6794,103400.0],["2017-12-22",32.832,32.893,32.2217,32.2828,106600.0],["2017-12-26",32.2522,32.6184,32.0997,32.1607,97800.0],["2017-12-27",32.1607,32.7099,32.0081,32.0386,106400.0],["2017-12-28",32.0386,32.2217,31.8251,32.0081,129300.0],["2017-12-29",32.0997,32.7099,32.0081,32.0386,126400.0],["2018-01-02",32.0997,32.3743,31.4284,32.2217,230500.0],["2018-01-03",32.2217,32.8625,31.9776,32.0691,206400.0],["2018-01-04",32.1302,32.1302,31.4284,31.825,240600.0],["2018-01-05",31.825,32.7625,31.825,32.1334,201100.0],["2018-01-08",32.0718,32.7194,31.64,32.0409,249700.0],["2018-01-09",32.1026,32.337,31.3316,31.6092,297500.0],["2018-01-10",31.64,32.3493,31.5167,32.0718,294200.0],["2018-01-11",32.2568,32.781,32.0718,32.2259,181900.0],["2018-01-12",32.3493,32.4418,31.7634,31.8559,177700.0],["2018-01-16",32.1026,32.1951,30.7766,30.9307,216700.0],["2018-01-17",31.1158,31.5475,31.1158,31.1466,169700.0],["2018-01-18",31.0541,31.0849,30.2831,30.3448,217800.0],["2018-01-19",30.3448,31.3008,30.3448,31.3008,221700.0],["2018-01-22",31.27,31.5783,31.1466,31.455,171200.0],["2018-01-23",31.5475,32.0101,31.3008,31.6709,162400.0],["2018-01-24",31.7942,32.0409,30.9616,31.0541,181500.0],["2018-01-25",31.1775,31.3625,30.4682,30.8999,172700.0],["2018-01-26",31.0541,31.0541,30.2831,30.4682,225200.0],["2018-01-29",30.499,30.7025,29.543,29.6664,211300.0],["2018-01-30",29.543,30.0426,29.4505,29.8206,272100.0],["2018-01-31",29.9131,30.0673,29.358,29.6047,219400.0],["2018-02-01",29.6047,29.8823,29.4505,29.6355,311400.0],["2018-02-02",29.5739,30.0056,29.3888,29.3888,279100.0],["2018-02-05",29.2347,29.4505,28.5562,28.587,296000.0],["2018-02-06",28.4637,28.9263,28.3403,28.6487,324800.0],["2018-02-07",28.3712,29.2346,28.3712,28.9263,379300.0],["2018-02-08",29.0805,30.8999,28.9263,30.4682,345800.0],["2018-02-09",30.9616,31.4242,30.8999,31.2083,361600.0],["2018-02-12",31.2083,31.2391,30.4682,30.8691,443300.0],["2018-02-13",30.8074,31.3316,30.5298,30.8074,264200.0],["2018-02-14",30.7457,31.1158,30.5298,30.8691,177100.0],["2018-02-15",30.9616,31.0541,30.7766,30.8999,323500.0],["2018-02-16",30.8074,31.3008,30.8074,31.1774,280700.0],["2018-02-20",31.0541,31.0541,30.1289,30.5298,342200.0],["2018-02-21",30.6224,31.1158,30.4682,30.5915,303900.0],["2018-02-22",30.5607,31.1774,30.2831,30.499,392700.0],["2018-02-23",30.6224,31.27,30.314,31.2083,174600.0],["2018-02-26",31.2083,31.455,31.0233,31.4242,167500.0],["2018-02-27",31.3625,31.7017,30.7149,30.9924,208100.0],["2018-02-28",30.9924,31.0849,30.1598,30.314,329600.0],["2018-03-01",30.2215,30.4682,29.7897,29.9131,204200.0],["2018-03-02",29.7897,30.4065,29.7897,30.3448,117400.0],["2018-03-05",30.2523,30.6224,30.0981,30.4065,227400.0],["2018-03-06",30.5915,31.5167,30.3757,31.455,451800.0],["2018-03-07",31.3933,31.6092,30.8382,30.8691,471800.0],["2018-03-08",30.9307,31.3316,30.61,31.0849,296100.0],["2018-03-09",31.2391,31.3625,31.0418,31.3008,186700.0],["2018-03-12",31.3933,31.6092,31.0233,31.2083,218300.0],["2018-03-13",31.3316,31.4858,30.8074,31.2391,321600.0],["2018-03-14",31.455,31.6092,30.7951,30.8999,190700.0],["2018-03-15",30.9616,31.3316,30.1906,30.4373,218000.0],["2018-03-16",30.3757,30.3757,29.543,29.6047,539600.0],["2018-03-19",29.543,29.6047,28.8337,29.4814,223200.0],["2018-03-20",29.5739,29.8822,28.9571,29.2655,221700.0],["2018-03-21",29.2346,29.5739,28.9263,28.9879,153500.0],["2018-03-22",28.9263,29.6047,28.587,29.0496,151900.0],["2018-03-23",29.1421,29.4814,28.6179,28.7721,215400.0],["2018-03-26",28.9879,29.0188,28.5254,28.7412,173400.0],["2018-03-27",28.7104,29.1421,28.4329,28.6487,156000.0],["2018-03-28",28.6796,29.543,28.6796,29.4197,343400.0],["2018-03-29",29.543,30.0364,29.543,29.9131,203900.0],["2018-04-02",29.8514,30.0364,29.6047,29.6355,169900.0],["2018-04-03",29.8206,30.5915,29.7281,30.3757,131000.0],["2018-04-04",30.1906,31.0233,30.0488,30.9924,251400.0],["2018-04-05",31.1466,31.27,30.5915,30.8691,251300.0],["2018-04-06",30.682,31.2744,30.6196,30.9626,268100.0],["2018-04-09",31.0873,31.3991,30.9314,30.9626,181700.0],["2018-04-10",31.3056,31.5239,31.0873,31.3368,199500.0],["2018-04-11",31.3368,31.7421,31.2121,31.3056,153600.0],["2018-04-12",31.4615,31.4615,31.025,31.025,64500.0],["2018-04-13",31.1497,31.2744,30.7443,31.1809,99100.0],["2018-04-16",31.3368,31.9292,31.1497,31.8045,226600.0],["2018-04-17",31.9292,32.6464,31.7109,32.5528,185600.0],["2018-04-18",32.5217,32.5217,31.0873,31.1185,202100.0],["2018-04-19",30.9626,30.9626,29.9025,29.9648,258000.0],["2018-04-20",29.9336,30.0272,29.0169,29.31,232000.0],["2018-04-23",29.4971,29.4971,29.1229,29.2477,139000.0],["2018-04-24",29.3412,29.6218,28.9982,29.5283,131100.0],["2018-04-25",29.5595,29.8401,29.3412,29.7154,103700.0],["2018-04-26",29.9025,29.9025,29.2788,29.7466,121000.0],["2018-04-27",29.8713,30.1207,29.8089,29.9336,81700.0],["2018-04-30",29.996,30.1207,29.2975,29.3412,120000.0],["2018-05-01",29.2477,29.9648,29.1541,29.8401,282400.0],["2018-05-02",29.4348,30.3078,29.3412,29.8089,138400.0],["2018-05-03",29.8089,30.0584,29.5595,29.5907,120600.0],["2018-05-04",29.5595,30.2766,29.5595,30.0895,115200.0],["2018-05-07",30.2455,30.7132,29.8401,29.9648,138000.0],["2018-05-08",29.9648,29.996,29.3412,29.7154,114600.0],["2018-05-09",29.9025,30.1893,29.31,29.5595,124100.0],["2018-05-10",29.5907,29.653,29.3412,29.4659,91500.0],["2018-05-11",29.4659,29.4659,29.0294,29.0606,101800.0],["2018-05-14",28.9982,29.3724,28.9982,29.0918,166000.0],["2018-05-15",29.0606,29.4971,28.9359,29.2788,161500.0],["2018-05-16",29.2788,30.0272,29.2788,29.8401,158200.0],["2018-05-17",29.8713,30.2143,29.6218,29.7154,154300.0],["2018-05-18",29.7466,30.2455,29.4659,29.9648,326800.0],["2018-05-21",30.0272,30.5261,29.8089,30.3702,150700.0],["2018-05-22",30.4325,30.8067,29.9648,30.0895,183000.0],["2018-05-23",30.0272,30.339,29.996,30.2143,150500.0],["2018-05-24",31.2744,39.9427,30.8691,39.1944,1412000.0],["2018-05-25",38.6955,41.4893,38.6955,41.1588,790800.0],["2018-05-29",40.9717,42.3748,39.7556,41.7824,520000.0],["2018-05-30",42.063,42.5619,41.377,41.4706,394600.0],["2018-05-31",41.8447,42.1877,40.9717,41.2523,596300.0],["2018-06-01",41.4394,41.5329,40.9093,41.034,239100.0],["2018-06-04",41.2523,41.6888,41.034,41.5018,335000.0],["2018-06-05",41.5329,42.2189,40.6599,40.691,379000.0],["2018-06-06",40.8781,41.0028,40.1298,40.4416,190700.0],["2018-06-07",40.504,40.6599,40.0986,40.1922,186500.0],["2018-06-08",40.1298,40.7534,40.0363,40.0674,217400.0],["2018-06-11",40.4728,40.5975,39.8492,40.0362,198200.0],["2018-06-12",40.1921,40.9717,40.0674,40.3481,353300.0],["2018-06-13",40.504,40.7222,40.0986,40.4728,260100.0],["2018-06-14",40.6287,40.8781,40.0051,40.7534,164000.0],["2018-06-15",40.5351,40.9717,40.2545,40.4104,515400.0],["2018-06-18",40.4416,40.7222,40.1298,40.2857,307300.0],["2018-06-19",40.2545,40.8469,40.2545,40.5975,214800.0],["2018-06-20",40.5351,41.7824,40.4104,41.2523,273500.0],["2018-06-21",41.2523,41.5017,40.7846,41.1588,176600.0],["2018-06-22",41.4394,41.7512,40.8781,41.2523,298300.0],["2018-06-25",41.1588,41.6888,40.8469,41.4394,213800.0],["2018-06-26",41.4706,41.8136,41.1962,41.5018,200200.0],["2018-06-27",41.4706,41.4706,40.0986,41.1899,272700.0],["2018-06-28",41.0964,41.72,40.8781,41.4706,143200.0],["2018-06-29",41.4394,41.5641,40.4104,41.1899,269400.0],["2018-07-02",41.1899,41.508,40.691,41.4082,232400.0],["2018-07-03",41.4706,41.7512,41.377,41.4706,86600.0],["2018-07-05",41.7512,43.5285,41.3147,43.4661,377800.0],["2018-07-06",43.3716,45.1367,42.9618,43.8759,267500.0],["2018-07-09",43.9074,44.0965,43.3085,43.4977,125100.0],["2018-07-10",43.7183,43.9074,43.4977,43.8759,148500.0],["2018-07-11",43.9389,44.2857,43.4031,43.6237,159500.0],["2018-07-12",43.8129,44.2541,43.0564,43.1825,206200.0],["2018-07-13",43.1825,43.5922,42.7916,43.1194,99400.0],["2018-07-16",43.2455,43.3212,40.27,41.1337,352600.0],["2018-07-17",41.1967,42.0477,40.5663,41.0076,185900.0],["2018-07-18",41.0391,41.0391,40.3457,40.6924,123200.0],["2018-07-19",40.4087,41.3228,39.5892,40.85,307400.0],["2018-07-20",40.9761,41.5623,40.8185,41.4173,127300.0],["2018-07-23",41.4173,41.5749,41.1652,41.4804,81700.0],["2018-07-24",41.8271,41.8901,41.4489,41.701,107400.0],["2018-07-25",41.7325,41.9847,41.1967,41.5749,112800.0],["2018-07-26",41.638,42.2053,41.4173,41.638,142800.0],["2018-07-27",41.5119,41.7956,41.1337,41.6065,139500.0],["2018-07-30",41.5749,42.5521,41.5749,42.2684,128300.0],["2018-07-31",42.3945,43.6553,41.6695,43.5607,223100.0],["2018-08-01",43.5607,43.6237,41.4425,42.3314,155500.0],["2018-08-02",42.1738,43.3716,42.0793,43.0249,88100.0],["2018-08-03",43.1509,43.3401,42.426,42.8042,111200.0],["2018-08-06",42.8673,42.9933,42.426,42.6151,112300.0],["2018-08-07",42.7412,43.0564,42.1612,42.8673,135300.0],["2018-08-08",43.5607,43.7498,36.5317,36.973,618200.0],["2018-08-09",36.4372,36.4687,35.8572,35.9329,516400.0],["2018-08-10",35.8068,36.0589,35.1449,35.4285,321700.0],["2018-08-13",35.334,36.185,35.0881,36.0274,280000.0],["2018-08-14",36.2481,36.7839,36.0274,36.6263,176800.0],["2018-08-15",36.2796,37.5719,36.2796,37.4143,292100.0],["2018-08-16",37.6349,37.6349,36.7839,37.0991,170500.0],["2018-08-17",37.0676,37.761,36.8784,37.6349,359300.0],["2018-08-20",37.7925,37.9186,37.4458,37.9186,237500.0],["2018-08-21",38.0132,38.0762,37.3828,38.0447,143400.0],["2018-08-22",38.0132,38.3284,37.6349,38.1708,101600.0],["2018-08-23",38.1708,38.2969,37.8241,37.9501,167100.0],["2018-08-24",37.9501,38.0636,37.5088,37.761,186300.0],["2018-08-27",37.7925,38.1077,37.4458,37.5404,93000.0],["2018-08-28",37.6034,37.6349,37.2882,37.4773,94300.0],["2018-08-29",37.5404,37.5404,36.973,37.3512,155400.0],["2018-08-30",37.2567,37.6034,37.2567,37.3828,120600.0],["2018-08-31",37.4143,37.698,37.2567,37.698,148700.0],["2018-09-04",37.6349,38.0321,37.3386,37.5404,94800.0],["2018-09-05",37.5089,37.698,37.0361,37.6034,123400.0],["2018-09-06",37.6349,37.9438,37.2882,37.5719,214700.0],["2018-09-07",37.5088,37.9816,37.2882,37.9186,151800.0],["2018-09-10",38.0132,38.2653,37.5719,37.761,75900.0],["2018-09-11",37.698,38.2968,37.2882,37.9186,116500.0],["2018-09-12",37.9501,39.9044,37.9501,39.8414,132200.0],["2018-09-13",39.9674,39.9989,39.3055,39.8098,96100.0],["2018-09-14",39.8729,40.6924,39.0218,40.3457,96800.0],["2018-09-17",40.3457,40.8185,40.125,40.5663,80900.0],["2018-09-18",40.5978,41.2913,40.3457,41.1337,91400.0],["2018-09-19",41.1652,41.6065,41.1652,41.2913,216600.0],["2018-09-20",41.4489,42.426,41.1967,42.3945,298400.0],["2018-09-21",42.3945,42.8042,41.9406,42.3945,429100.0],["2018-09-24",42.2684,42.2684,40.4087,40.4717,153200.0],["2018-09-25",40.4717,41.3228,40.4717,41.2597,97300.0],["2018-09-26",41.3543,41.4173,40.7869,41.0076,149000.0],["2018-09-27",41.1021,41.6695,41.0076,41.0706,125900.0],["2018-09-28",41.1021,41.6065,40.85,40.9761,155300.0],["2018-10-01",41.0643,41.3669,40.5033,40.7491,94600.0],["2018-10-02",40.6987,40.9824,40.3394,40.8689,118900.0],["2018-10-03",41.0076,41.6569,40.5978,41.2976,119700.0],["2018-10-04",41.2345,41.2471,40.352,40.8878,151500.0],["2018-10-05",40.8496,41.2003,40.4924,41.0217,144600.0],["2018-10-08",41.0728,42.5396,41.0154,42.3037,144400.0],["2018-10-09",42.3037,43.7323,42.1825,42.2527,295300.0],["2018-10-10",42.208,43.1647,41.7616,41.8062,227200.0],["2018-10-11",41.7998,42.7055,41.3917,41.5192,128500.0],["2018-10-12",41.8062,41.972,40.8623,40.9962,102600.0],["2018-10-15",41.0026,42.4121,41.0026,41.6404,91600.0],["2018-10-16",41.5702,42.3993,40.6837,42.3164,118200.0],["2018-10-17",42.2973,43.4644,42.2973,43.3687,154800.0],["2018-10-18",43.3241,43.7323,43.1136,43.1774,96300.0],["2018-10-19",43.3815,43.745,43.3177,43.592,125300.0],["2018-10-22",43.7642,44.1086,42.9733,43.1136,128700.0],["2018-10-23",42.9733,43.7068,42.0613,43.2093,141800.0],["2018-10-24",43.2986,43.8853,43.2539,43.3687,145600.0],["2018-10-25",43.3688,43.6876,42.4631,43.5346,133200.0],["2018-10-26",43.3177,43.8024,42.8968,43.1774,122800.0],["2018-10-29",43.3496,44.0958,43.2476,43.3305,112500.0],["2018-10-30",43.356,44.2234,43.171,43.9938,93600.0],["2018-10-31",44.166,44.166,43.2603,43.2794,111500.0],["2018-11-01",43.2858,43.9619,42.7884,42.8011,103800.0],["2018-11-02",42.7437,43.6047,42.7437,43.1647,131700.0],["2018-11-05",43.1774,43.7642,43.1774,43.3879,154000.0],["2018-11-06",43.2986,44.2042,43.018,44.1277,122400.0],["2018-11-07",44.1468,45.0971,44.0767,44.5869,184700.0],["2018-11-08",44.4275,44.5805,43.4006,44.0065,200500.0],["2018-11-09",46.2706,49.096,43.2157,43.6876,474600.0],["2018-11-12",43.5282,44.0129,43.1838,43.4325,199700.0],["2018-11-13",43.7833,43.7833,42.31,42.5588,163400.0],["2018-11-14",42.8394,43.1073,42.1825,42.6034,244700.0],["2018-11-15",42.4121,42.9542,42.3228,42.7182,198500.0],["2018-11-16",42.7182,43.0052,42.0358,42.6608,235300.0],["2018-11-19",42.6481,43.3687,42.208,42.597,136800.0],["2018-11-20",42.5141,43.1583,42.1761,42.3164,129600.0],["2018-11-21",42.2654,42.2654,41.2258,41.2322,130400.0],["2018-11-23",41.2577,42.1251,41.245,41.5192,47200.0],["2018-11-26",41.5383,41.5383,40.7411,41.1365,150100.0],["2018-11-27",41.0217,41.1302,39.7143,40.1544,142500.0],["2018-11-28",40.1671,41.1876,39.8737,40.9006,160100.0],["2018-11-29",40.9707,41.3151,40.3903,40.4541,114400.0],["2018-11-30",40.3521,40.7284,40.0906,40.435,255200.0],["2018-12-03",40.6008,41.4044,40.0842,41.1684,246200.0],["2018-12-04",41.2322,41.9401,39.6633,40.0013,239700.0],["2018-12-06",39.7972,40.4541,39.2742,40.2755,197300.0],["2018-12-07",40.3202,41.1939,39.6314,39.963,152400.0],["2018-12-10",40.0714,40.4669,39.5102,39.8419,102700.0],["2018-12-11",40.0842,40.6837,39.9375,40.4095,92200.0],["2018-12-12",40.6965,41.6531,40.6965,41.1876,156500.0],["2018-12-13",40.8176,41.245,40.0396,40.4988,123800.0],["2018-12-14",40.1863,40.2883,38.9171,39.1977,162900.0],["2018-12-17",39.1594,39.5357,37.3545,37.6479,267200.0],["2018-12-18",37.5841,37.6288,36.94,36.9591,304700.0],["2018-12-19",37.0165,37.9923,36.5318,36.7295,293600.0],["2018-12-20",36.7359,37.2525,36.4042,36.7359,215900.0],["2018-12-21",36.5956,36.8889,35.6198,35.9897,461400.0],["2018-12-24",35.6644,35.7792,34.746,34.8927,97200.0],["2018-12-26",35.0458,35.269,34.0827,34.695,239800.0],["2018-12-27",34.3761,34.9501,33.8212,34.8417,167200.0],["2018-12-28",34.6376,35.5241,34.3952,34.9629,131100.0],["2018-12-31",35.1542,35.1542,34.1274,34.5356,117100.0],["2019-01-02",34.1529,35.2116,33.547,34.9501,196000.0],["2019-01-03",34.7779,35.5432,34.3442,34.7588,188800.0],["2019-01-04",35.2438,35.9551,35.0239,35.6189,197100.0],["2019-01-07",35.5607,35.8581,35.0821,35.496,130700.0],["2019-01-08",35.8905,36.1297,35.5089,35.5671,199900.0],["2019-01-09",35.5801,36.0715,35.3473,35.5865,133900.0],["2019-01-10",35.5865,35.8258,35.0239,35.1597,93400.0],["2019-01-11",35.1985,35.7547,35.1597,35.4895,188700.0],["2019-01-14",35.4701,36.162,35.1468,35.9939,254100.0],["2019-01-15",35.9875,36.5759,35.9681,36.1168,97800.0],["2019-01-16",36.0327,36.7441,36.0327,36.466,145000.0],["2019-01-17",36.3496,37.1385,36.3496,36.7635,187300.0],["2019-01-18",36.9833,37.1773,36.6277,36.7764,217200.0],["2019-01-22",36.6988,37.1774,35.7029,35.9875,157100.0],["2019-01-23",35.9875,36.1879,35.5024,35.6964,269700.0],["2019-01-24",35.6512,35.7353,34.5712,34.707,174400.0],["2019-01-25",34.8622,36.2267,34.8622,35.4637,466600.0],["2019-01-28",35.399,35.5671,34.3966,35.0821,336900.0],["2019-01-29",35.2696,35.9357,35.095,35.8193,384200.0],["2019-01-30",35.9616,37.7852,35.9099,37.7206,199500.0],["2019-01-31",37.7917,37.921,36.7376,37.3132,318100.0],["2019-02-01",37.4489,37.5265,36.3561,36.3625,108400.0],["2019-02-04",36.4337,36.7958,36.1039,36.4854,107200.0],["2019-02-05",36.5824,36.7441,36.078,36.5501,127700.0],["2019-02-06",36.563,36.9575,35.6124,36.0004,84700.0],["2019-02-07",36.2138,36.4595,35.6382,35.7352,114800.0],["2019-02-08",35.5671,37.4037,34.6876,37.1838,292200.0],["2019-02-11",37.1062,37.1062,35.4055,35.7935,155100.0],["2019-02-12",35.8258,36.2979,35.7029,36.1103,162300.0],["2019-02-13",36.2267,36.7829,36.0845,36.66,142800.0],["2019-02-14",36.66,37.0933,36.2655,37.0415,186300.0],["2019-02-15",37.3649,37.7982,36.9639,37.0803,216200.0],["2019-02-19",37.0286,37.3132,36.5113,37.2097,114200.0],["2019-02-20",37.3002,38.516,37.1773,38.3866,187400.0],["2019-02-21",38.1279,38.7423,38.0891,38.613,158300.0],["2019-02-22",38.6906,38.9234,38.4966,38.8328,115000.0],["2019-02-25",38.9363,39.2014,38.613,38.8264,141100.0],["2019-02-26",38.6841,38.6841,38.1538,38.3284,180000.0],["2019-02-27",38.3996,38.8328,38.3543,38.7035,143500.0],["2019-02-28",38.6453,38.9234,38.3543,38.3737,116800.0],["2019-03-01",38.5742,38.7876,38.2573,38.7617,93700.0],["2019-03-04",38.8781,38.8781,37.7917,37.8758,160700.0],["2019-03-05",37.824,38.5224,37.63,38.1991,103800.0],["2019-03-06",38.2702,38.9363,37.8305,38.7488,207300.0],["2019-03-07",38.7358,38.794,38.2896,38.5677,203700.0],["2019-03-08",38.5612,38.904,38.0439,38.2444,115400.0],["2019-03-11",38.2056,39.1497,38.0698,39.098,110700.0],["2019-03-12",39.182,39.195,38.4319,38.4578,105200.0],["2019-03-13",38.3931,38.6712,38.2831,38.5806,111400.0],["2019-03-14",38.5418,38.7488,38.3478,38.5418,75800.0],["2019-03-15",38.71,38.9622,38.1279,38.8522,262200.0],["2019-03-18",38.9169,39.1691,38.6324,38.8652,146500.0],["2019-03-19",38.8522,39.2338,38.4966,38.6518,82600.0],["2019-03-20",38.5871,38.71,38.0633,38.2896,144300.0],["2019-03-21",38.1926,39.1626,38.1926,38.6324,108200.0],["2019-03-22",38.5806,38.9363,37.8757,37.9146,116300.0],["2019-03-25",37.9792,38.1021,37.1967,37.7658,110800.0],["2019-03-26",37.7852,38.4319,37.7593,38.1797,85600.0],["2019-03-27",38.1409,38.1991,37.3972,37.5071,114900.0],["2019-03-28",37.5265,38.0051,37.4813,37.7141,63500.0],["2019-03-29",37.7658,37.8693,36.9381,37.2679,129800.0],["2019-04-01",37.6235,37.9663,37.3519,37.9016,211000.0],["2019-04-02",37.9598,38.0568,37.4231,37.6429,93600.0],["2019-04-03",37.6429,37.9146,37.5071,37.7399,116900.0],["2019-04-04",37.7658,38.4966,37.7012,38.3284,165800.0],["2019-04-05",38.4332,38.4332,37.4966,37.7783,195900.0],["2019-04-08",37.5294,37.7259,37.287,37.4115,88100.0],["2019-04-09",37.3722,37.6407,36.4421,36.5142,142300.0],["2019-04-10",36.6386,37.4311,36.6386,37.2084,137800.0],["2019-04-11",37.3067,37.6014,36.8941,37.0512,68600.0],["2019-04-12",37.2019,37.2412,36.2915,36.4094,176200.0],["2019-04-15",36.5207,36.9203,36.4749,36.6321,96800.0],["2019-04-16",36.6321,36.7172,35.2174,35.237,317500.0],["2019-04-17",35.4073,35.5121,34.4576,34.5427,302300.0],["2019-04-18",34.5231,34.8309,33.4817,33.7175,301100.0],["2019-04-22",33.7633,34.1825,33.652,33.8681,146200.0],["2019-04-23",33.9271,34.4707,33.7764,34.2939,105000.0],["2019-04-24",34.1956,34.5886,33.2459,34.2545,250100.0],["2019-04-25",34.1498,34.1498,33.187,33.8092,176700.0],["2019-04-26",33.9205,34.7785,33.8288,34.5493,97900.0],["2019-04-29",34.6017,35.1191,34.51,34.7851,172100.0],["2019-04-30",34.7982,35.3352,34.641,35.2763,119100.0],["2019-05-01",35.368,35.4597,34.2546,34.379,255800.0],["2019-05-02",34.3528,34.6803,34.0057,34.6213,103600.0],["2019-05-03",34.8178,35.44,34.6999,35.4269,96800.0],["2019-05-06",35.1518,35.6431,35.106,35.4728,130900.0],["2019-05-07",35.2959,35.44,34.8571,35.2435,142600.0],["2019-05-08",35.237,35.237,34.4379,34.6606,156000.0],["2019-05-09",34.5034,35.309,34.3659,34.9881,134500.0],["2019-05-10",34.8702,34.9226,33.8223,34.3004,138900.0],["2019-05-13",33.9205,34.4183,33.6913,34.0712,118200.0],["2019-05-14",34.0777,34.6803,34.0188,34.0974,122800.0],["2019-05-15",33.9795,34.4707,33.9402,34.1039,106500.0],["2019-05-16",34.1956,34.5165,34.0843,34.3659,76100.0],["2019-05-17",34.2677,34.5558,33.9729,34.0712,99800.0],["2019-05-20",33.9991,34.0515,33.2656,33.4162,87700.0],["2019-05-21",33.6978,34.0712,33.4424,33.6323,126700.0],["2019-05-22",33.5799,34.4445,33.259,33.8943,235700.0],["2019-05-23",35.4924,39.0358,35.4924,38.6887,923000.0],["2019-05-24",38.5773,39.1602,37.0185,37.68,231500.0],["2019-05-28",37.6538,37.6997,36.7434,36.9399,216100.0],["2019-05-29",36.7958,37.2019,36.3046,37.084,248500.0],["2019-05-30",37.0905,37.5556,36.9464,37.5163,160800.0],["2019-05-31",37.3198,37.3918,36.8024,37.0185,232000.0],["2019-06-03",37.0054,38.3546,36.9006,38.2171,184600.0],["2019-06-04",38.4267,38.8589,38.2957,38.8524,171300.0],["2019-06-05",39.0554,39.2847,38.2957,38.8589,212500.0],["2019-06-06",39.0292,39.2978,38.9572,39.2388,200100.0],["2019-06-07",39.3502,40.254,39.3502,39.6318,253700.0],["2019-06-10",39.6187,39.8086,38.6166,38.8524,124200.0],["2019-06-11",38.9768,39.7038,38.741,39.4812,187300.0],["2019-06-12",39.1537,39.6253,38.6887,38.8262,206100.0],["2019-06-13",38.9965,39.6973,38.741,39.4942,206500.0],["2019-06-14",39.2257,39.4681,38.6493,38.6624,104000.0],["2019-06-17",38.4987,38.8393,38.3546,38.4529,133600.0],["2019-06-18",38.5249,39.3371,38.466,38.7018,165100.0],["2019-06-19",38.6232,38.7869,38.335,38.6428,110900.0],["2019-06-20",38.7018,38.7869,38.0861,38.2236,135200.0],["2019-06-21",38.2236,38.8,37.9093,38.4594,361800.0],["2019-06-24",38.7018,39.0489,38.1974,38.3481,246600.0],["2019-06-25",38.4987,40.0379,38.4987,39.9134,191500.0],["2019-06-26",39.8807,39.8807,38.7607,39.0816,141600.0],["2019-06-27",39.0489,39.5925,38.9179,39.5663,113400.0],["2019-06-28",39.6122,40.2737,39.6122,39.8021,202000.0],["2019-07-01",40.4964,40.7387,39.8479,40.2671,153200.0],["2019-07-02",40.2671,40.5422,39.8479,40.2147,119900.0],["2019-07-03",40.4309,41.3806,40.0051,41.0662,105100.0],["2019-07-05",41.2651,41.2651,39.9391,40.6617,109600.0],["2019-07-08",40.5755,40.9402,40.0584,40.244,103600.0],["2019-07-09",40.1115,40.3568,39.2098,39.4153,204300.0],["2019-07-10",39.4816,40.3369,39.3755,39.9921,92200.0],["2019-07-11",40.0916,40.5093,39.7534,40.1446,145000.0],["2019-07-12",40.2971,40.5026,39.8131,40.1247,201600.0],["2019-07-15",40.1247,40.3501,39.6275,40.2308,101900.0],["2019-07-16",40.191,40.4894,39.959,40.3568,97000.0],["2019-07-17",40.3568,40.5092,40.1711,40.5092,96500.0],["2019-07-18",40.622,40.9733,40.317,40.5822,95900.0],["2019-07-19",40.5623,40.8275,40.1247,40.138,122900.0],["2019-07-22",40.2772,40.5159,39.6473,39.8065,73200.0],["2019-07-23",39.8661,40.317,39.6076,39.7799,88900.0],["2019-07-24",39.6805,40.1711,39.5744,40.065,80900.0],["2019-07-25",39.9722,40.1181,39.0705,39.4816,101700.0],["2019-07-26",39.6871,40.4164,39.4816,40.1976,117100.0],["2019-07-29",40.2175,40.4032,39.6208,39.9059,122800.0],["2019-07-30",39.8197,39.8197,38.7921,39.7269,138600.0],["2019-07-31",39.7733,40.3103,39.0109,39.4484,237000.0],["2019-08-01",39.6275,39.9656,39.0109,39.1236,157400.0],["2019-08-02",39.2031,39.4551,38.7457,39.0241,125400.0],["2019-08-05",38.6595,38.6794,37.8506,38.1622,173100.0],["2019-08-06",38.2816,38.3611,37.6451,37.9501,123500.0],["2019-08-07",37.6517,38.1887,37.2141,37.9898,160400.0],["2019-08-08",35.802,36.6241,34.2174,35.7622,383500.0],["2019-08-09",35.7158,35.9677,34.3566,34.3831,311700.0],["2019-08-12",34.3102,35.2716,34.2373,34.2439,247800.0],["2019-08-13",34.2439,35.0925,34.2439,34.6947,166200.0],["2019-08-14",34.3367,34.5953,33.9986,34.2837,153400.0],["2019-08-15",34.3367,34.8472,34.1577,34.1975,121300.0],["2019-08-16",34.3301,35.2318,34.3301,34.8207,106800.0],["2019-08-19",35.0992,35.6097,34.9135,34.9268,100900.0],["2019-08-20",34.8207,35.139,34.2373,34.2439,86900.0],["2019-08-21",34.4627,34.761,34.2439,34.5621,86600.0],["2019-08-22",34.4892,34.7478,34.2174,34.4229,89200.0],["2019-08-23",34.2969,34.7014,33.5544,33.6671,129200.0],["2019-08-26",33.8196,34.2969,33.7599,33.9588,112100.0],["2019-08-27",34.2837,34.4561,32.7124,32.7455,167600.0],["2019-08-28",32.8185,33.6472,32.5334,33.2892,126300.0],["2019-08-29",33.4616,33.5676,33.0373,33.382,125500.0],["2019-08-30",33.4417,33.8129,33.1102,33.1897,130000.0],["2019-09-03",32.9245,33.6008,32.898,33.5345,123700.0],["2019-09-04",33.6605,33.9323,33.5411,33.6804,88900.0],["2019-09-05",33.8329,34.403,33.7201,33.8329,139200.0],["2019-09-06",33.9654,34.5356,33.8063,34.3434,117400.0],["2019-09-09",34.3036,35.4904,34.1577,35.4771,149500.0],["2019-09-10",35.4439,36.3788,35.3445,36.2793,164300.0],["2019-09-11",36.1799,37.0086,36.1799,36.9954,115800.0],["2019-09-12",37.128,37.5324,36.7103,37.36,143400.0],["2019-09-13",37.2009,37.539,36.1666,36.7766,153800.0],["2019-09-16",36.7301,37.9235,36.5975,37.8175,203800.0],["2019-09-17",37.8108,37.9235,37.181,37.6517,111500.0],["2019-09-18",37.6583,37.8506,37.2804,37.5722,105100.0],["2019-09-19",37.7048,38.149,37.1213,37.181,133700.0],["2019-09-20",37.1147,37.3799,35.9677,36.2528,462800.0],["2019-09-23",36.0671,36.3721,35.7489,35.7688,122900.0],["2019-09-24",35.8484,35.9478,35.371,35.6296,119300.0],["2019-09-25",35.6229,36.6506,35.6229,36.4185,134200.0],["2019-09-26",36.3324,36.5246,35.9213,36.3589,70200.0],["2019-09-27",36.392,36.6042,36.0804,36.1467,83300.0],["2019-09-30",36.2395,36.6639,36.2196,36.339,122900.0],["2019-10-01",36.4119,36.7302,35.8683,36.3655,110900.0],["2019-10-02",36.1334,36.1997,35.6428,35.8417,111200.0],["2019-10-03",35.9147,36.5644,35.6959,36.4384,129200.0],["2019-10-04",36.4989,36.5191,35.672,36.1157,123400.0],["2019-10-07",36.0082,36.2636,35.4703,36.0754,158000.0],["2019-10-08",35.9544,36.0687,35.2216,35.6855,177700.0],["2019-10-09",35.9073,36.425,35.7661,36.425,149400.0],["2019-10-10",36.4855,36.8889,35.6855,35.7729,111900.0],["2019-10-11",36.062,36.3847,35.7527,35.7796,95300.0],["2019-10-14",35.7325,35.9275,35.4434,35.7392,64300.0],["2019-10-15",35.7863,35.9006,35.4031,35.5913,81000.0],["2019-10-16",35.3762,35.6586,35.356,35.5846,73600.0],["2019-10-17",35.793,36.2166,35.6317,36.1897,85100.0],["2019-10-18",36.1359,36.4922,35.8065,36.183,103300.0],["2019-10-21",36.4183,36.6939,36.1695,36.5729,83100.0],["2019-10-22",36.5863,36.9763,36.304,36.9292,63700.0],["2019-10-23",37.0906,37.2385,36.7342,37.2116,49300.0],["2019-10-24",37.299,37.299,36.6805,36.741,69600.0],["2019-10-25",36.8418,36.8956,36.5729,36.6872,76900.0],["2019-10-28",36.8754,37.0973,36.6267,36.7813,71700.0],["2019-10-29",36.8082,37.0771,36.7611,37.0569,101800.0],["2019-10-30",37.1175,37.2183,36.7746,36.9225,58300.0],["2019-10-31",36.9292,37.0032,36.4048,36.8418,119700.0],["2019-11-01",36.9897,37.5612,36.6939,37.2788,92700.0],["2019-11-04",37.4939,37.8368,37.0838,37.1645,106600.0],["2019-11-05",37.4334,37.7965,37.0368,37.5141,92400.0],["2019-11-06",37.4267,37.7158,36.9494,37.1511,113200.0],["2019-11-07",37.3393,37.467,36.909,37.3393,114800.0],["2019-11-08",37.2721,37.5612,37.0301,37.5007,153000.0],["2019-11-11",37.2721,38.2335,37.2721,37.9914,146400.0],["2019-11-12",36.9763,37.2586,34.1728,35.4703,404200.0],["2019-11-13",35.3964,35.504,33.7224,33.7963,291700.0],["2019-11-14",33.8367,35.1947,33.8367,34.2199,257600.0],["2019-11-15",34.119,34.5493,33.7425,34.2871,251700.0],["2019-11-18",34.2535,34.482,33.7963,33.9509,196600.0],["2019-11-19",34.1325,34.7779,33.8299,34.6165,188100.0],["2019-11-20",34.6703,35.04,34.0383,34.0451,198400.0],["2019-11-21",34.1728,34.5896,33.924,34.3207,193900.0],["2019-11-22",34.4619,34.6367,33.9241,34.2131,123100.0],["2019-11-25",34.361,34.8182,34.2871,34.6299,154700.0],["2019-11-26",34.677,34.8384,34.3207,34.361,128900.0],["2019-11-27",34.5089,34.9123,34.4619,34.7375,141500.0],["2019-11-29",34.6972,35.2417,34.6031,35.1073,91600.0],["2019-12-02",35.0938,35.1543,34.7913,35.0401,196800.0],["2019-12-03",34.919,35.2417,34.7711,35.2216,123100.0],["2019-12-04",35.2485,35.5443,35.0938,35.1073,132700.0],["2019-12-05",35.2552,36.0283,35.0938,35.8871,161900.0],["2019-12-06",36.0418,36.3981,35.8603,35.867,172000.0],["2019-12-09",35.7729,36.1493,35.6451,36.0283,153600.0],["2019-12-10",35.914,36.2098,35.746,36.183,114800.0],["2019-12-11",36.3914,36.6267,35.9611,36.5729,91000.0],["2019-12-12",36.5796,36.6939,36.2704,36.5594,117300.0],["2019-12-13",36.6267,37.1376,36.4653,36.8082,158700.0],["2019-12-16",37.1107,37.7427,37.0771,37.541,181100.0],["2019-12-17",37.3931,37.8637,37.0973,37.7225,140700.0],["2019-12-18",37.7965,38.0923,37.4603,38.0116,98200.0],["2019-12-19",38.1192,38.4889,37.9982,38.2066,111500.0],["2019-12-20",38.3209,38.5898,37.7897,37.978,417500.0],["2019-12-23",38.1461,38.1461,37.178,37.2855,109000.0],["2019-12-24",37.4939,37.4939,37.1578,37.4065,51500.0],["2019-12-26",37.4805,37.9108,37.4402,37.7965,63000.0],["2019-12-27",38.0251,38.1528,37.8771,38.0587,93500.0],["2019-12-30",38.1528,38.4217,37.9309,38.1528,116600.0],["2019-12-31",38.0452,38.5562,38.0452,38.3612,137600.0],["2020-01-02",38.3545,38.5763,37.904,38.2402,122000.0],["2020-01-03",38.0318,38.6032,38.0318,38.5158,134300.0],["2020-01-06",38.4284,38.5427,38.1125,38.2066,161200.0],["2020-01-07",38.173,38.4553,38.1192,38.1864,120800.0],["2020-01-08",38.2872,38.6368,38.0452,38.3477,100000.0],["2020-01-09",38.4688,39.1948,38.3746,39.0873,190800.0],["2020-01-10",39.1622,39.2712,38.1336,38.1949,135100.0],["2020-01-13",38.2767,38.5832,38.1404,38.3652,144300.0],["2020-01-14",38.3856,38.3856,37.6772,37.7044,327700.0],["2020-01-15",37.7726,38.4061,37.7181,38.1132,228700.0],["2020-01-16",38.3448,38.6309,38.2835,38.5083,116000.0],["2020-01-17",38.5628,38.5628,38.0314,38.1336,91200.0],["2020-01-21",38.0655,38.0859,37.0232,37.2276,140800.0],["2020-01-22",37.357,37.4183,36.8734,36.9006,85400.0],["2020-01-23",36.8734,36.8734,36.2875,36.6486,147600.0],["2020-01-24",36.8257,36.8257,35.6336,35.838,150500.0],["2020-01-27",35.5859,36.2943,35.4973,35.8924,204500.0],["2020-01-28",35.9742,36.5123,35.872,36.3829,171100.0],["2020-01-29",36.4442,36.6895,36.2875,36.3012,99100.0],["2020-01-30",36.0968,36.2126,35.5587,36.0832,108900.0],["2020-01-31",35.9742,36.233,35.6268,36.2058,314200.0],["2020-02-03",36.2058,36.7031,35.9333,36.6145,159000.0],["2020-02-04",36.9347,37.1731,36.7167,36.8802,111500.0],["2020-02-05",36.5396,37.0028,34.3734,35.0273,266900.0],["2020-02-06",35.2589,35.3816,34.3393,34.5505,191600.0],["2020-02-07",34.4687,34.823,34.3529,34.8093,146200.0],["2020-02-10",34.748,35.0818,34.6799,34.8162,132300.0],["2020-02-11",35.0069,35.0818,34.639,34.7549,104500.0],["2020-02-12",34.8366,35.1431,34.4619,34.6663,115900.0],["2020-02-13",34.6459,34.8911,34.4892,34.7276,85200.0],["2020-02-14",34.7821,34.9047,34.06,34.3802,126500.0],["2020-02-18",34.4006,34.5777,33.8352,34.026,131400.0],["2020-02-19",34.1145,34.1554,33.4401,33.7807,109000.0],["2020-02-20",33.7194,34.2848,33.6717,34.0805,158100.0],["2020-02-21",34.1554,35.1022,34.1554,34.6254,109200.0],["2020-02-24",34.1009,34.2371,33.8352,34.0396,112500.0],["2020-02-25",34.06,34.1826,33.3243,33.4946,205400.0],["2020-02-26",33.5287,34.2507,33.4333,34.2099,153700.0],["2020-02-27",33.8693,34.823,33.8352,33.842,257600.0],["2020-02-28",33.2698,33.7126,33.0382,33.6172,292300.0],["2020-03-02",33.6172,34.1963,33.372,33.917,179400.0],["2020-03-03",33.917,34.3734,33.045,33.1745,157800.0],["2020-03-04",33.5219,34.1622,33.3107,33.9919,184000.0],["2020-03-05",33.481,34.0123,33.0587,33.3516,186900.0],["2020-03-06",32.8679,33.8829,32.8679,33.7399,135300.0],["2020-03-09",32.4319,32.7794,31.5396,32.0164,159500.0],["2020-03-10",32.6567,33.7194,31.2603,31.6758,255200.0],["2020-03-11",31.2943,31.4306,29.966,30.3339,163600.0],["2020-03-12",29.1826,29.1826,26.996,27.3366,270200.0],["2020-03-13",28.3992,28.9715,27.6159,28.8965,360700.0],["2020-03-16",26.6077,28.8829,26.5668,26.9755,298800.0],["2020-03-17",27.4388,29.7208,27.1526,29.7071,308700.0],["2020-03-18",29.026,30.9537,28.3243,29.6322,237800.0],["2020-03-19",29.639,30.9333,29.2712,30.0614,266200.0],["2020-03-20",30.327,30.402,26.5668,27.5614,353200.0],["2020-03-23",26.9279,27.8066,25.2317,26.2807,201600.0],["2020-03-24",26.9619,28.5014,26.6145,28.4606,159000.0],["2020-03-25",28.2902,28.8488,27.3843,27.5273,234900.0],["2020-03-26",27.5614,30.0886,27.5614,29.2984,195800.0],["2020-03-27",28.6649,29.169,27.7044,27.902,225400.0],["2020-03-30",28.1813,29.4142,27.9428,28.917,166700.0],["2020-03-31",28.917,30.1704,28.7739,30.1159,191000.0],["2020-04-01",29.312,29.53,28.0995,29.4347,137600.0],["2020-04-02",29.4142,30.0409,28.8011,29.9728,143000.0],["2020-04-03",29.7753,30.4973,29.1894,29.7071,164700.0],["2020-04-06",30.6745,30.8448,29.605,30.7494,156100.0],["2020-04-07",31.4851,31.4851,30.5723,30.6336,200400.0],["2020-04-08",31.0968,31.6009,30.4633,31.0832,161000.0],["2020-04-09",31.4919,32.7873,31.4157,32.3301,186100.0],["2020-04-13",32.344,32.4964,31.5889,32.2678,103700.0],["2020-04-14",32.7527,32.9605,32.3509,32.5448,198700.0],["2020-04-15",31.8244,32.2193,31.0485,31.5473,247800.0],["2020-04-16",31.7343,32.1292,30.3835,30.9862,161500.0],["2020-04-17",31.6928,32.2262,31.388,31.478,154000.0],["2020-04-20",31.194,31.7759,30.8476,31.1663,110300.0],["2020-04-21",30.6398,31.485,29.8501,30.148,148300.0],["2020-04-22",30.6467,30.7784,30.1549,30.3974,104700.0],["2020-04-23",30.4736,31.1732,30.3212,30.3489,113100.0],["2020-04-24",30.3489,31.4226,30.3489,31.2494,89700.0],["2020-04-27",31.3603,32.15,31.3603,31.9075,150000.0],["2020-04-28",32.5656,33.6255,32.5241,33.2307,248800.0],["2020-04-29",33.7641,34.2213,33.1406,33.965,413000.0],["2020-04-30",33.9442,34.2213,32.4271,33.5078,233800.0],["2020-05-01",32.9605,32.9605,31.6374,31.7898,210300.0],["2020-05-04",31.5196,32.2193,31.2633,32.1569,169800.0],["2020-05-05",32.5518,32.6834,31.0139,31.0139,140300.0],["2020-05-06",31.0693,31.0693,29.7531,30.2865,139100.0],["2020-05-07",30.7507,30.8338,29.76,29.8501,110500.0],["2020-05-08",30.3974,31.1802,30.3974,31.1594,122400.0],["2020-05-11",30.7437,30.8615,29.9609,30.051,156200.0],["2020-05-12",30.2242,30.2865,28.7764,28.8456,193700.0],["2020-05-13",28.8387,28.9911,28.2499,28.8387,145900.0],["2020-05-14",28.3399,28.9287,27.6749,28.6932,156600.0],["2020-05-15",29.0327,29.5869,28.527,28.6724,476700.0],["2020-05-18",29.3375,29.8709,28.6932,28.714,288800.0],["2020-05-19",28.6724,29.573,28.146,29.1781,186000.0],["2020-05-20",29.4345,29.6215,29.1712,29.5107,159600.0],["2020-05-21",29.3652,29.8917,29.3583,29.6631,144500.0],["2020-05-22",29.8432,30.0579,29.3167,30.0371,137100.0],["2020-05-26",30.7091,30.9516,30.3904,30.723,268400.0],["2020-05-27",31.0347,31.5127,30.7022,31.4365,388300.0],["2020-05-28",32.434,32.8566,29.3583,30.245,438700.0],["2020-05-29",29.8362,30.5913,28.9565,30.5221,294100.0],["2020-06-01",30.6606,31.3603,29.7115,29.7462,234800.0],["2020-06-02",29.8016,30.1272,29.5453,29.6769,188200.0],["2020-06-03",30.148,30.4736,29.9055,30.1064,210200.0],["2020-06-04",30.1064,31.9491,29.954,31.9422,229500.0],["2020-06-05",32.5587,33.0159,31.8798,32.0114,220300.0],["2020-06-08",32.1777,33.3761,32.0807,33.0644,166400.0],["2020-06-09",32.5656,32.6973,31.5196,32.0392,193000.0],["2020-06-10",31.9907,32.0114,30.4944,30.6329,183500.0],["2020-06-11",29.7462,29.9263,28.4161,28.6101,225600.0],["2020-06-12",29.3721,29.9124,28.9495,29.5661,258100.0],["2020-06-15",29.0119,30.3212,28.998,29.6007,250100.0],["2020-06-16",30.4389,30.626,29.7947,29.9748,176000.0],["2020-06-17",29.9402,30.141,29.5384,30.0233,133600.0],["2020-06-18",29.6908,30.0094,29.282,29.8639,121300.0],["2020-06-19",30.1064,30.1341,29.2405,29.2959,479600.0],["2020-06-22",29.2128,29.2128,28.43,28.9911,205400.0],["2020-06-23",29.192,29.2266,28.1945,28.3261,178900.0],["2020-06-24",28.3261,28.5339,27.8481,28.1598,232300.0],["2020-06-25",28.1044,28.2291,27.4879,28.2291,151500.0],["2020-06-26",28.0975,28.1044,27.7026,28.0143,334100.0],["2020-06-29",28.4023,29.1019,28.3538,29.095,233000.0],["2020-06-30",28.9357,29.7254,28.9357,29.4483,177000.0],["2020-07-01",29.476,29.6769,28.9911,29.0257,113700.0],["2020-07-02",29.4345,29.5384,28.6517,28.714,158300.0],["2020-07-06",29.2128,29.3583,28.8526,29.1297,164400.0],["2020-07-07",28.9218,29.3444,28.7348,29.1712,174100.0],["2020-07-08",29.3444,29.3929,28.7833,28.9426,142200.0],["2020-07-09",28.9218,28.998,28.4231,28.4577,287100.0],["2020-07-10",28.4506,29.1072,28.38,29.0931,190000.0],["2020-07-13",29.1425,29.5237,28.7966,29.0366,217500.0],["2020-07-14",29.0437,29.4037,28.7048,29.0154,158800.0],["2020-07-15",29.3331,29.7002,28.9236,28.9307,176700.0],["2020-07-16",28.7754,29.1354,28.3094,28.5707,124400.0],["2020-07-17",28.6483,29.0366,28.5354,28.6271,137200.0],["2020-07-20",28.3942,28.5424,27.5823,27.9635,168500.0],["2020-07-21",28.2388,29.5308,28.2035,29.439,331000.0],["2020-07-22",29.2978,29.4319,28.9095,29.2837,174000.0],["2020-07-23",29.2625,29.6225,29.1001,29.5731,154500.0],["2020-07-24",29.6508,29.8414,29.5025,29.6296,151500.0],["2020-07-27",29.5661,29.8414,29.3966,29.8343,92000.0],["2020-07-28",29.6578,30.2509,29.6578,29.8767,117300.0],["2020-07-29",29.8414,29.9332,29.4178,29.8414,91900.0],["2020-07-30",29.4813,29.9049,29.3896,29.8132,110600.0],["2020-07-31",29.5519,29.7849,29.0013,29.7637,182400.0],["2020-08-03",29.9261,30.4485,29.2766,30.1873,130400.0],["2020-08-04",30.032,30.3285,29.8908,30.0532,111100.0],["2020-08-05",30.3638,30.8721,30.1873,30.5685,223800.0],["2020-08-06",30.5332,30.8439,30.2014,30.6886,113900.0],["2020-08-07",30.4909,31.5852,30.3497,31.5146,102000.0],["2020-08-10",31.6416,32.4041,31.6416,31.9099,149100.0],["2020-08-11",32.2346,32.6512,31.9734,32.0793,121600.0],["2020-08-12",32.4041,32.5664,32.164,32.2064,81100.0],["2020-08-13",32.1217,32.1358,31.2745,31.3875,94300.0],["2020-08-14",31.3875,32.4535,31.1192,32.2417,206900.0],["2020-08-17",32.2417,32.2629,31.4651,31.5498,113100.0],["2020-08-18",31.4581,31.7475,31.2604,31.331,126600.0],["2020-08-19",31.3945,31.7969,31.2886,31.5498,104200.0],["2020-08-20",31.1898,31.6628,31.0839,31.4792,95900.0],["2020-08-21",31.3028,31.7616,31.2251,31.6416,151900.0],["2020-08-24",31.9099,32.2064,31.6416,32.0934,87500.0],["2020-08-25",32.3194,32.3194,31.7687,31.9664,73300.0],["2020-08-26",31.9028,31.9028,31.3028,31.4157,86000.0],["2020-08-27",31.6346,32.1146,31.3592,31.4369,89700.0],["2020-08-28",31.5004,31.6204,31.0627,31.1969,113500.0],["2020-08-31",31.1333,31.3451,30.625,30.6462,196300.0],["2020-09-01",30.4697,30.5333,29.3825,29.5731,133600.0],["2020-09-02",29.4884,30.3003,29.4884,29.8696,137900.0],["2020-09-03",30.0108,30.6674,29.9614,30.1026,122600.0],["2020-09-04",30.5544,30.5968,29.9191,30.3779,101400.0],["2020-09-08",30.5262,31.2251,30.2368,30.7027,153600.0],["2020-09-09",30.8721,31.3239,30.3779,30.9356,116500.0],["2020-09-10",31.0627,31.0627,30.1097,30.3991,145700.0],["2020-09-11",30.5474,30.6321,29.9755,30.3073,112900.0],["2020-09-14",30.4203,30.971,30.4203,30.7027,76000.0],["2020-09-15",30.7097,30.9992,30.3144,30.618,103700.0],["2020-09-16",30.6744,30.9215,30.3921,30.4062,102300.0],["2020-09-17",30.265,30.6462,30.2014,30.3921,100800.0],["2020-09-18",30.5333,31.0416,30.3568,30.5685,398000.0],["2020-09-21",30.3426,30.5262,29.5166,30.0108,168400.0],["2020-09-22",29.9685,30.4485,29.4955,29.5308,141300.0],["2020-09-23",29.7426,29.792,28.733,28.7401,127400.0],["2020-09-24",28.846,29.8061,28.5071,29.4461,102900.0],["2020-09-25",29.2131,29.3049,28.846,29.0295,116000.0],["2020-09-28",29.2978,30.0038,29.2978,29.4531,143900.0],["2020-09-29",29.5096,29.5096,28.853,29.319,132600.0],["2020-09-30",29.3402,29.7567,29.2766,29.5661,175700.0],["2020-10-01",29.5802,29.7214,29.1566,29.5096,124900.0],["2020-10-02",29.1848,29.8979,29.1848,29.792,148900.0],["2020-10-05",30.0038,30.3426,29.8132,30.2932,127200.0],["2020-10-06",30.6603,31.1263,30.4838,30.8086,265300.0],["2020-10-07",30.8862,31.5498,30.858,31.3663,152000.0],["2020-10-08",31.5243,31.6106,30.9783,31.2442,130700.0],["2020-10-09",31.3735,31.8117,31.0574,31.122,105500.0],["2020-10-12",30.9209,31.6177,30.9209,31.395,114900.0],["2020-10-13",31.2226,31.2226,30.3174,30.5257,97300.0],["2020-10-14",30.3749,30.8203,30.1809,30.2456,100100.0],["2020-10-15",30.1737,30.6263,29.678,30.5114,130400.0],["2020-10-16",30.3102,30.8203,30.2743,30.4252,106500.0],["2020-10-19",30.5832,30.612,29.7067,29.757,126300.0],["2020-10-20",30.1162,30.1162,29.3835,29.5056,108900.0],["2020-10-21",29.5918,29.7642,29.3835,29.5774,57400.0],["2020-10-22",29.6924,30.0947,29.5846,30.0157,87100.0],["2020-10-23",30.2024,30.77,29.9438,30.2958,83800.0],["2020-10-26",30.0157,30.1665,29.5415,30.1378,67000.0],["2020-10-27",30.0588,30.2025,29.7498,29.9079,97000.0],["2020-10-28",29.3691,29.7642,28.4423,28.4495,138200.0],["2020-10-29",28.3848,28.5716,27.8891,28.4351,96700.0],["2020-10-30",28.4136,29.0171,28.3202,28.6291,112800.0],["2020-11-02",29.053,29.4266,28.7297,29.3116,167000.0],["2020-11-03",29.4553,30.0372,29.4337,29.6996,111700.0],["2020-11-04",29.1823,29.8432,28.9811,29.0314,88700.0],["2020-11-05",29.0745,29.5918,29.0745,29.2541,94900.0],["2020-11-06",29.9366,30.5329,28.9811,29.0817,216800.0],["2020-11-09",30.497,31.3232,29.8648,30.4898,164500.0],["2020-11-10",30.8921,32.5804,30.6982,32.25,183100.0],["2020-11-11",32.3936,32.4367,31.3304,31.6968,100900.0],["2020-11-12",31.4238,31.6177,30.9927,31.4812,134900.0],["2020-11-13",31.704,32.5948,31.5603,32.4296,119000.0],["2020-11-16",33.0402,33.306,32.602,33.2989,143300.0],["2020-11-17",33.033,33.9598,33.0187,33.6437,191400.0],["2020-11-18",33.7586,33.9742,32.6379,32.6595,128500.0],["2020-11-19",32.5804,32.6954,31.8907,32.4727,90000.0],["2020-11-20",32.1422,32.2212,31.8117,32.0057,126600.0],["2020-11-23",32.0919,32.8678,31.8979,32.7169,144200.0],["2020-11-24",33.1336,33.6581,33.0474,33.5144,140900.0],["2020-11-25",33.7658,34.319,33.7658,33.9167,258600.0],["2020-11-27",33.7658,33.9023,33.1767,33.5647,121800.0],["2020-11-30",33.2198,33.2198,32.3793,32.6954,181100.0],["2020-12-01",32.9684,33.1408,32.214,32.5804,126600.0],["2020-12-02",32.4583,32.8678,32.1422,32.7241,80300.0],["2020-12-03",32.8678,33.7299,32.5876,33.5431,90000.0],["2020-12-04",33.7084,34.6423,33.7084,34.5848,105600.0],["2020-12-07",34.6998,35.1093,34.2472,34.8363,166900.0],["2020-12-08",34.5633,35.059,34.2687,34.9297,123300.0],["2020-12-09",35.1955,35.4182,34.8578,35.2027,139600.0],["2020-12-10",35.1739,35.7199,34.9225,35.6768,128800.0],["2020-12-11",35.3176,35.7774,35.3104,35.605,95900.0],["2020-12-14",35.8636,37.4657,35.5691,36.0504,196400.0],["2020-12-15",36.1725,36.8407,35.9642,36.6683,108100.0],["2020-12-16",36.8047,37.3507,36.5246,36.6754,123500.0],["2020-12-17",36.5677,36.776,36.0073,36.6539,131300.0],["2020-12-18",36.6539,36.9843,36.1869,36.2228,539900.0],["2020-12-21",35.5978,35.7271,34.8578,35.0662,189300.0],["2020-12-22",34.9584,35.059,33.9957,34.0173,247900.0],["2020-12-23",34.161,35.2601,34.125,35.0374,114600.0],["2020-12-24",35.0015,35.0159,34.5561,34.9297,34500.0],["2020-12-28",35.1955,35.4254,34.9369,35.2242,109700.0],["2020-12-29",35.3104,35.3104,34.4052,34.8075,102400.0],["2020-12-30",34.8291,34.9871,34.4842,34.6854,81600.0],["2020-12-31",34.5992,34.9871,34.513,34.9225,68700.0],["2021-01-04",35.1739,35.526,34.6136,35.0734,118900.0],["2021-01-05",35.2386,36.4312,35.2386,36.0719,146300.0],["2021-01-06",36.5389,38.6152,36.5102,38.5505,248100.0],["2021-01-07",38.4356,39.2977,38.3781,39.1971,179300.0],["2021-01-08",39.0514,39.219,37.266,38.0749,176800.0],["2021-01-11",37.8344,38.4101,37.3972,37.5794,90800.0],["2021-01-12",37.7251,38.2206,37.5794,38.1332,121800.0],["2021-01-13",38.1259,38.1259,36.7049,37.8417,135600.0],["2021-01-14",38.1332,38.8619,37.8053,38.3445,103900.0],["2021-01-15",37.9364,38.2352,37.5502,38.0895,97600.0],["2021-01-19",38.4028,38.4538,37.7105,38.0895,121600.0],["2021-01-20",38.2279,38.2279,37.0401,37.3826,115300.0],["2021-01-21",37.3826,37.4482,36.173,36.1948,124500.0],["2021-01-22",35.8305,35.8523,34.7156,35.4953,188800.0],["2021-01-25",35.386,35.4224,34.2055,35.1309,166900.0],["2021-01-26",35.4297,35.4515,34.8176,35.0508,126900.0],["2021-01-27",34.5261,35.0143,34.3002,34.6208,150800.0],["2021-01-28",34.9342,34.9779,34.2346,34.7301,141800.0],["2021-01-29",34.9633,34.9633,33.4039,33.4257,417600.0],["2021-02-01",33.6152,33.7828,32.7408,33.2436,209400.0],["2021-02-02",33.5132,34.0889,33.2654,33.5788,119000.0],["2021-02-03",33.4913,34.1472,33.3237,33.9213,117500.0],["2021-02-04",33.9431,34.7374,33.9431,34.6937,101700.0],["2021-02-05",34.7083,34.7811,34.2127,34.3731,99800.0],["2021-02-08",34.752,35.6993,34.5188,35.6774,165100.0],["2021-02-09",36.0345,37.7543,35.743,36.9745,227100.0],["2021-02-10",37.1786,37.7615,36.0928,36.6612,137400.0],["2021-02-11",36.7705,38.1186,36.4207,38.104,227800.0],["2021-02-12",37.9874,38.0385,37.4336,37.4701,198600.0],["2021-02-16",37.6231,38.534,37.4919,38.104,150200.0],["2021-02-17",37.9146,38.4247,37.5284,38.0749,91200.0],["2021-02-18",38.1259,38.5413,37.4191,37.5648,93300.0],["2021-02-19",37.5284,37.5721,36.8652,37.1859,130300.0],["2021-02-22",37.1276,37.419,36.5373,36.909,100300.0],["2021-02-23",37.0984,37.6449,36.5956,37.1203,97700.0],["2021-02-24",37.3826,37.7543,36.9964,37.7033,171600.0],["2021-02-25",37.7251,37.8271,36.6539,37.1276,173300.0],["2021-02-26",37.1203,37.5211,36.6539,37.0328,171700.0],["2021-03-01",37.8126,38.0603,37.2514,37.7761,113200.0],["2021-03-02",37.7834,38.0676,37.419,37.4482,83600.0],["2021-03-03",37.6158,38.5048,37.6158,37.9437,101600.0],["2021-03-04",38.2206,38.6214,37.4992,37.849,129600.0],["2021-03-05",38.2498,38.9858,37.9874,38.9493,259500.0],["2021-03-08",38.9858,40.5015,38.9056,40.4796,185000.0],["2021-03-09",40.5233,41.048,40.0424,40.1736,177800.0],["2021-03-10",40.2683,41.3759,40.2683,41.2885,134500.0],["2021-03-11",41.3103,41.4779,40.6618,41.4269,126400.0],["2021-03-12",41.6164,42.1921,41.2447,41.9516,122500.0],["2021-03-15",41.6893,41.7184,40.7711,41.201,150200.0],["2021-03-16",41.0043,41.2812,40.6254,40.8877,84500.0],["2021-03-17",40.9241,41.9006,40.5889,41.6383,119100.0],["2021-03-18",41.6383,42.469,41.5727,42.4034,119900.0],["2021-03-19",42.4544,43.103,41.8714,43.0447,687000.0],["2021-03-22",42.7896,42.7896,41.8131,42.316,138200.0],["2021-03-23",42.0536,42.2431,40.9314,41.2958,105100.0],["2021-03-24",41.303,41.9152,40.8512,40.8512,101500.0],["2021-03-25",40.7128,41.886,40.3776,41.6747,102000.0],["2021-03-26",42.0318,43.0665,41.8569,43.0228,114400.0],["2021-03-29",42.6439,43.7005,42.5637,42.8479,123200.0],["2021-03-30",42.9354,43.6641,42.8916,43.2123,119100.0],["2021-03-31",43.2123,43.6422,42.8989,42.9864,162600.0],["2021-04-01",42.8916,42.9864,42.1338,42.9718,94800.0],["2021-04-05",43.2414,43.4965,42.8115,43.3143,153900.0],["2021-04-06",43.358,43.5329,43.0301,43.2924,131000.0],["2021-04-07",43.5985,43.6786,42.6001,42.7094,96500.0],["2021-04-08",42.8042,43.5548,42.6002,43.4892,251100.0],["2021-04-09",43.3858,43.3858,42.1604,42.5516,144200.0],["2021-04-12",42.8912,42.8912,42.3375,42.7583,86200.0],["2021-04-13",42.7583,42.7583,42.0792,42.1899,87500.0],["2021-04-14",42.3006,42.6402,42.057,42.6254,108300.0],["2021-04-15",42.8469,42.9207,42.3597,42.6845,85700.0],["2021-04-16",42.9946,43.1644,42.3966,43.0315,138200.0],["2021-04-19",43.0831,43.1865,42.2194,42.4187,124300.0],["2021-04-20",41.9832,42.3523,41.3778,41.7322,121400.0],["2021-04-21",41.7396,42.81,41.7396,42.5885,98400.0],["2021-04-22",42.8174,42.8395,42.2563,42.3892,120200.0],["2021-04-23",42.4483,43.0905,42.4483,42.8838,98300.0],["2021-04-26",43.1201,43.1201,42.5959,42.6993,70300.0],["2021-04-27",42.5369,42.5369,41.7912,42.1013,107600.0],["2021-04-28",42.212,42.5664,41.6731,41.9167,93500.0],["2021-04-29",41.9463,42.3154,41.5919,41.8724,82600.0],["2021-04-30",41.7986,41.7986,41.208,41.5107,140500.0],["2021-05-03",41.8872,42.7214,41.8872,42.3671,141700.0],["2021-05-04",42.308,42.6919,42.2342,42.3228,72400.0],["2021-05-05",42.2563,42.559,41.9315,42.5442,83400.0],["2021-05-06",42.559,43.2529,42.3966,43.2529,104600.0],["2021-05-07",42.9946,43.4966,42.4926,43.3784,77500.0],["2021-05-10",43.5187,44.065,43.3563,43.7549,131500.0],["2021-05-11",43.5778,43.814,43.2751,43.7402,68400.0],["2021-05-12",43.7402,43.8657,42.9207,43.0019,66200.0],["2021-05-13",43.1201,44.0355,43.1201,43.8952,97100.0],["2021-05-14",44.0576,44.22,43.659,44.1905,66700.0],["2021-05-17",44.0871,44.626,43.8657,44.3234,91400.0],["2021-05-18",44.4858,44.5227,44.1019,44.1314,57900.0],["2021-05-19",44.0871,44.1683,43.4892,43.9985,59600.0],["2021-05-20",44.0355,44.22,43.659,44.161,54400.0],["2021-05-21",44.3898,44.6113,44.0059,44.5301,135900.0],["2021-05-24",44.6408,44.9952,44.3012,44.4489,102700.0],["2021-05-25",44.567,44.7294,43.563,43.5999,79300.0],["2021-05-26",43.5556,44.2422,43.5556,44.0059,74100.0],["2021-05-27",44.9656,44.9656,42.2268,42.3818,203000.0],["2021-05-28",42.3892,42.5147,41.3335,41.3704,512400.0],["2021-06-01",41.8429,43.3932,41.6288,43.2825,219100.0],["2021-06-02",43.3637,43.5482,42.2194,42.4187,160200.0],["2021-06-03",42.3818,42.9355,42.1677,42.8838,90700.0],["2021-06-04",42.6771,42.81,42.4483,42.6476,106500.0],["2021-06-07",42.8026,42.8838,42.3006,42.7805,94900.0],["2021-06-08",42.714,42.714,42.0496,42.057,116800.0],["2021-06-09",42.2489,42.2489,41.8651,42.1087,110700.0],["2021-06-10",42.1677,42.2932,41.9167,42.1308,69400.0],["2021-06-11",42.3892,42.4187,41.8208,42.0127,74900.0],["2021-06-14",41.8651,42.2047,41.6584,42.1234,97200.0],["2021-06-15",42.2785,42.3375,41.7839,41.9906,91500.0],["2021-06-16",41.8946,42.6845,41.806,42.2416,128900.0],["2021-06-17",42.0127,42.1234,40.9718,41.1047,122400.0],["2021-06-18",40.6248,40.8537,39.6799,39.7832,275700.0],["2021-06-21",39.9752,40.3812,39.8718,40.1081,115100.0],["2021-06-22",39.9088,40.4329,39.6651,40.2853,121900.0],["2021-06-23",40.2336,40.6248,40.0859,40.2705,127400.0],["2021-06-24",40.4403,41.3631,40.2779,41.2966,107900.0],["2021-06-25",41.2966,41.6953,41.1342,41.4,331600.0],["2021-06-28",41.3483,41.8651,41.1416,41.7691,122600.0],["2021-06-29",41.8134,42.2637,41.5033,41.6288,103400.0],["2021-06-30",41.3705,42.2194,41.3705,42.057,113700.0],["2021-07-01",42.2563,42.5738,41.9315,42.2637,103300.0],["2021-07-02",42.2785,42.3671,41.8946,42.1751,77300.0],["2021-07-06",42.1456,42.1973,41.4295,41.6657,121200.0],["2021-07-07",41.6436,41.9979,40.898,41.1342,142300.0],["2021-07-08",40.8685,41.8429,40.6396,41.0161,208400.0],["2021-07-09",41.3755,41.5926,40.4845,40.9038,187900.0],["2021-07-12",41.076,41.3455,40.6492,41.0985,103000.0],["2021-07-13",41.091,41.1359,40.0877,40.1176,81300.0],["2021-07-14",40.2973,40.5444,40.1101,40.3871,94700.0],["2021-07-15",40.1775,40.8139,39.9154,40.5369,203700.0],["2021-07-16",40.8139,40.8139,39.5935,39.6459,108000.0],["2021-07-19",39.1517,39.3988,38.1334,38.4779,137500.0],["2021-07-20",38.4105,39.1442,38.3356,38.6725,123200.0],["2021-07-21",39.0095,39.571,38.6725,38.7998,88300.0],["2021-07-22",38.7998,38.7998,37.9313,37.9837,80000.0],["2021-07-23",37.9463,38.3281,37.8115,38.1933,70300.0],["2021-07-26",38.388,38.7399,38.373,38.5752,56000.0],["2021-07-27",38.418,38.7025,38.2233,38.373,62900.0],["2021-07-28",38.5378,39.1667,38.2083,38.8223,90300.0],["2021-07-29",39.279,39.3614,38.8972,39.0469,54300.0],["2021-07-30",39.1293,39.586,38.7324,39.0544,94200.0],["2021-08-02",39.309,39.7058,38.4629,38.5527,80800.0],["2021-08-03",38.5902,39.1742,38.4928,38.9046,105000.0],["2021-08-04",38.5153,38.6126,38.1858,38.2907,71200.0],["2021-08-05",38.0136,38.3506,37.3173,37.3847,159700.0],["2021-08-06",37.7366,38.2158,37.6318,38.126,90900.0],["2021-08-09",38.1858,38.388,37.8489,37.8863,132600.0],["2021-08-10",37.8864,38.2308,37.7141,37.8339,128600.0],["2021-08-11",37.8339,38.0436,37.5869,37.9163,83200.0],["2021-08-12",37.9762,38.126,37.0478,37.0777,139600.0],["2021-08-13",37.0777,37.4221,36.5985,36.7932,275700.0],["2021-08-16",36.883,37.8789,36.7483,37.5569,96700.0],["2021-08-17",37.3098,37.6917,37.1975,37.6318,79100.0],["2021-08-18",37.4446,37.8265,36.8381,36.8456,75100.0],["2021-08-19",36.7408,36.8531,36.1118,36.1717,106200.0],["2021-08-20",36.1268,36.8531,35.9771,36.4263,122000.0],["2021-08-23",36.7707,36.9205,36.4263,36.7932,61000.0],["2021-08-24",36.9055,36.9055,36.5236,36.7183,72400.0],["2021-08-25",36.8681,37.2499,36.6884,37.0927,82300.0],["2021-08-26",37.0927,37.2799,36.7483,36.7782,73900.0],["2021-08-27",36.8905,37.6767,36.8905,37.497,98700.0],["2021-08-30",37.7366,37.8115,37.19,37.3772,67000.0],["2021-08-31",37.4371,38.0586,37.4371,37.8863,143700.0],["2021-09-01",38.081,38.1559,37.2499,37.6992,70400.0],["2021-09-02",37.774,38.1334,37.7666,37.9612,53700.0],["2021-09-03",37.8115,38.2682,37.6767,38.1484,74400.0],["2021-09-07",38.1559,38.665,38.0885,38.2308,75500.0],["2021-09-08",38.111,38.1933,37.3622,37.8115,85600.0],["2021-09-09",37.7291,37.7291,36.913,36.928,101000.0],["2021-09-10",36.9055,37.0627,36.5985,36.7183,121200.0],["2021-09-13",36.8755,37.0478,36.2092,36.5236,104200.0],["2021-09-14",36.7632,36.7632,36.1044,36.2092,108800.0],["2021-09-15",36.1044,37.3547,36.1044,36.6434,99100.0],["2021-09-16",36.7258,36.7258,36.1118,36.1642,94500.0],["2021-09-17",36.0894,36.299,35.8273,35.8797,406600.0],["2021-09-20",35.5653,35.7225,35.0187,35.5578,138200.0],["2021-09-21",35.6401,35.8797,35.1984,35.4005,96900.0],["2021-09-22",35.5802,36.0445,35.453,35.4604,88100.0],["2021-09-23",35.5653,36.2092,35.5653,35.7899,93700.0],["2021-09-24",35.8647,36.0894,35.6102,35.6326,87700.0],["2021-09-27",35.7599,36.6809,35.7599,36.3814,131900.0],["2021-09-28",36.3589,36.5611,36.0894,36.2017,94500.0],["2021-09-29",36.1942,36.8157,36.037,36.7932,91800.0],["2021-09-30",36.9429,36.9429,36.1717,36.1867,103200.0],["2021-10-01",36.2915,36.9729,36.2167,36.6959,125600.0],["2021-10-04",36.8007,37.6468,36.7782,37.5719,116300.0],["2021-10-05",37.8564,37.8938,37.4671,37.8265,113200.0],["2021-10-06",37.527,37.9612,37.3248,37.8938,124700.0],["2021-10-07",38.0231,38.411,37.4832,37.4908,220200.0],["2021-10-08",37.43,37.6657,37.3387,37.4604,73100.0],["2021-10-11",37.757,37.9623,37.2094,37.2094,87800.0],["2021-10-12",37.3463,37.6277,37.2627,37.43,97300.0],["2021-10-13",37.3767,37.5821,37.103,37.5668,65000.0],["2021-10-14",37.7798,37.7798,37.3387,37.5288,83300.0],["2021-10-15",38.0079,38.0535,37.4071,37.43,106000.0],["2021-10-18",37.4452,37.4452,36.89,36.9052,71200.0],["2021-10-19",37.2018,37.2018,36.8216,36.8596,69900.0],["2021-10-20",36.9357,37.2322,36.8444,37.1638,72900.0],["2021-10-21",37.1866,37.2703,36.7227,36.89,72400.0],["2021-10-22",37.0345,37.2931,36.9128,37.0345,68800.0],["2021-10-25",37.1714,37.4528,37.0345,37.2094,62100.0],["2021-10-26",37.1486,37.3843,36.7988,36.8216,76400.0],["2021-10-27",36.8216,36.9052,36.0155,36.0231,100000.0],["2021-10-28",36.1296,36.4718,35.9318,36.1828,74100.0],["2021-10-29",36.198,36.3121,35.6733,35.7417,131000.0],["2021-11-01",35.8406,36.7836,35.7493,36.4338,110700.0],["2021-11-02",36.4338,36.5935,35.9927,36.525,149400.0],["2021-11-03",36.3805,37.217,36.2284,37.141,88100.0],["2021-11-04",37.3539,37.8254,36.9661,37.4376,147500.0],["2021-11-05",37.6429,38.487,37.6429,38.3729,109700.0],["2021-11-08",38.6239,38.6239,37.4604,37.5821,76100.0],["2021-11-09",37.7189,38.0535,37.43,37.5592,73600.0],["2021-11-10",37.6809,38.0307,37.5516,37.7722,81300.0],["2021-11-11",37.7494,38.0611,37.4908,37.5364,64500.0],["2021-11-12",37.6505,37.7189,37.3083,37.4071,58700.0],["2021-11-15",37.6353,37.8406,37.4148,37.8254,75200.0],["2021-11-16",37.9775,38.0383,37.0421,37.0877,112500.0],["2021-11-17",37.0878,37.757,36.9128,37.6657,149500.0],["2021-11-18",37.6961,37.8482,37.0117,37.2474,93600.0],["2021-11-19",36.9889,37.3387,36.5022,36.5706,80900.0],["2021-11-22",36.5858,37.8254,36.487,37.0954,84100.0],["2021-11-23",37.0954,37.5288,36.9585,37.1258,91200.0],["2021-11-24",37.0801,37.3539,36.8824,37.0345,58000.0],["2021-11-26",36.5022,36.6619,35.6353,36.2208,74600.0],["2021-11-29",36.4566,36.6087,35.4984,35.7189,130800.0],["2021-11-30",35.5972,35.6657,35.1638,35.4147,129100.0],["2021-12-01",35.8254,36.4718,35.7037,35.7037,93100.0],["2021-12-02",35.9547,36.9509,35.7645,36.4414,115300.0],["2021-12-03",36.6999,36.9965,36.4566,36.9128,65800.0],["2021-12-06",37.3615,38.3957,37.3615,38.0155,129300.0],["2021-12-07",38.084,38.3729,37.5212,37.5821,104900.0],["2021-12-08",37.7342,38.1372,37.6201,37.6505,95700.0],["2021-12-09",37.4756,37.6353,37.1866,37.5897,97700.0],["2021-12-10",37.8862,38.449,37.8254,38.3881,94700.0],["2021-12-13",38.3881,39.0193,38.3273,38.7304,147000.0],["2021-12-14",38.8672,39.506,38.8672,39.0041,197400.0],["2021-12-15",39.0497,40.487,38.8292,40.3729,272200.0],["2021-12-16",40.3577,41.065,39.6961,39.7798,149700.0],["2021-12-17",39.8254,40.6391,39.6353,39.795,540900.0],["2021-12-20",39.544,40.3729,39.0573,40.3425,153300.0],["2021-12-21",40.5631,40.9433,40.3653,40.411,95200.0],["2021-12-22",40.3729,40.9053,40.2209,40.8977,105300.0],["2021-12-23",41.065,41.2095,40.6847,40.9433,62300.0],["2021-12-27",41.103,41.2171,40.814,41.1562,89900.0],["2021-12-28",41.2323,41.7874,41.0574,41.3615,94100.0],["2021-12-29",41.5136,41.719,41.2171,41.4452,68900.0],["2021-12-30",41.6505,41.8026,41.179,41.5289,109000.0],["2021-12-31",41.4452,41.8026,41.141,41.7646,86200.0],["2022-01-03",41.8254,42.6924,41.8254,42.6924,177700.0],["2022-01-04",42.9433,43.4984,42.9205,43.1486,155200.0],["2022-01-05",43.2551,43.9775,42.9433,43.0498,130700.0],["2022-01-06",43.0498,43.6581,42.6847,43.3083,172400.0],["2022-01-07",42.5142,43.5859,42.4294,43.3777,139900.0],["2022-01-10",43.0924,43.7093,43.0693,43.185,173500.0],["2022-01-11",43.4163,43.4857,42.7069,42.892,134500.0],["2022-01-12",42.9074,42.9614,42.3677,42.653,137000.0],["2022-01-13",42.8997,43.8558,42.6838,43.8249,96700.0],["2022-01-14",43.8635,44.0871,43.478,44.0794,123200.0],["2022-01-18",44.1025,44.4263,43.3623,43.5705,101600.0],["2022-01-19",43.5396,43.6553,42.946,43.4086,95500.0],["2022-01-20",43.3623,43.6167,42.7609,43.0462,87500.0],["2022-01-21",43.0462,44.0408,43.0462,43.1541,151800.0],["2022-01-24",43.1541,43.7247,42.4139,43.3315,175400.0],["2022-01-25",43.2235,43.2235,41.8203,42.7455,100400.0],["2022-01-26",42.6144,43.2852,41.8357,42.2597,196400.0],["2022-01-27",42.2597,42.8611,41.8357,42.0747,105800.0],["2022-01-28",42.0207,42.2829,41.535,42.2289,78100.0],["2022-01-31",42.0593,42.1132,41.4733,41.9668,209100.0],["2022-02-01",41.9051,41.9051,41.1726,41.6583,87000.0],["2022-02-02",41.6275,42.2058,41.2497,42.1518,134400.0],["2022-02-03",42.0207,42.1595,38.9906,39.7462,207200.0],["2022-02-04",39.3761,39.6537,38.821,39.3067,125100.0],["2022-02-07",39.5072,39.6922,39.006,39.2605,123100.0],["2022-02-08",39.1911,39.6922,39.1063,39.3993,116900.0],["2022-02-09",39.5149,39.6537,38.4894,38.6668,114500.0],["2022-02-10",38.3892,39.2913,38.3892,39.1294,187100.0],["2022-02-11",39.1217,40.7948,39.1217,40.5558,144200.0],["2022-02-14",40.6098,41.2651,40.3168,41.0878,155700.0],["2022-02-15",41.2728,41.8897,41.057,41.1572,88300.0],["2022-02-16",41.242,41.9513,41.242,41.9128,86400.0],["2022-02-17",41.6198,42.0516,41.2651,42.0439,75300.0],["2022-02-18",41.8048,42.6298,41.7277,42.4217,142500.0],["2022-02-22",42.9382,42.9382,40.9644,41.4579,132400.0],["2022-02-23",41.7586,41.8742,41.1495,41.3114,89300.0],["2022-02-24",40.7948,41.0261,39.7848,40.5095,145600.0],["2022-02-25",40.71,41.8897,40.71,41.774,95500.0],["2022-02-28",41.1803,41.7432,40.8873,41.72,137300.0],["2022-03-01",41.6661,42.0053,41.2343,41.8434,99600.0],["2022-03-02",41.8357,43.3623,41.8357,43.2158,90500.0],["2022-03-03",43.2544,43.9174,43.0616,43.7632,93400.0],["2022-03-04",43.5859,44.2259,43.1927,44.195,81400.0],["2022-03-07",44.3955,44.3955,43.2158,43.6013,117700.0],["2022-03-08",43.4703,43.7864,42.6761,42.8303,122800.0],["2022-03-09",43.2389,43.478,42.5913,43.4009,100100.0],["2022-03-10",43.0925,43.1696,42.252,43.0462,152600.0],["2022-03-11",43.1618,43.2466,42.1903,42.252,122400.0],["2022-03-14",42.1518,42.4448,41.7586,42.121,158200.0],["2022-03-15",42.2675,42.7224,41.8897,42.5219,158800.0],["2022-03-16",42.6607,42.6607,41.4964,42.3908,184000.0],["2022-03-17",42.1055,43.1156,41.8588,42.6915,161900.0],["2022-03-18",42.7918,43.0231,42.0747,42.6992,804300.0],["2022-03-21",43.0462,43.5628,42.599,42.946,209600.0],["2022-03-22",43.077,43.7555,42.653,43.185,92200.0],["2022-03-23",43.2004,43.5936,43.0539,43.131,80300.0],["2022-03-24",43.2467,43.6399,42.9845,43.37,93900.0],["2022-03-25",43.5242,44.4417,43.5165,44.3878,121400.0],["2022-03-28",44.2104,44.2104,43.5782,44.0331,80100.0],["2022-03-29",44.2567,44.4649,43.5088,43.8943,131800.0],["2022-03-30",44.0871,44.2567,43.4471,43.6322,159700.0],["2022-03-31",44.1256,44.9352,43.9097,44.7733,182000.0],["2022-04-01",45.0354,45.5443,44.7193,45.4749,155800.0],["2022-04-04",45.3747,45.3747,44.4957,45.3053,126000.0],["2022-04-05",45.4903,45.9992,44.7964,44.835,150200.0],["2022-04-06",45.0354,45.8527,44.8735,45.6522,155100.0],["2022-04-07",45.6368,46.5852,45.1202,46.4464,185900.0],["2022-04-08",46.4542,46.4933,44.9232,45.0872,137800.0],["2022-04-11",45.3059,46.3136,45.0482,45.1185,150400.0],["2022-04-12",45.47,45.923,45.2669,45.6262,140700.0],["2022-04-13",45.6653,45.9855,45.095,45.7121,88200.0],["2022-04-14",45.9387,46.4152,45.8059,46.0715,75800.0],["2022-04-18",46.1496,46.5167,45.8059,45.9621,100200.0],["2022-04-19",45.9621,46.6964,45.9621,46.4152,79500.0],["2022-04-20",46.7823,47.5712,46.6729,47.165,96200.0],["2022-04-21",47.2119,48.0243,46.9932,47.3291,80400.0],["2022-04-22",47.3916,47.4306,46.5792,46.6339,71900.0],["2022-04-25",46.4152,46.7745,45.056,45.8527,103500.0],["2022-04-26",45.4934,46.1886,44.9779,45.095,152200.0],["2022-04-27",45.1263,46.2277,44.5639,45.3684,101100.0],["2022-04-28",45.5559,46.3449,45.0638,45.8996,109500.0],["2022-04-29",45.9308,46.1261,45.0091,45.1888,112700.0],["2022-05-02",45.3528,45.5247,43.853,44.4701,108000.0],["2022-05-03",44.3061,45.345,44.2123,45.0325,82800.0],["2022-05-04",45.056,45.6653,44.6185,45.5871,87700.0],["2022-05-05",45.3997,45.4309,44.4154,45.1497,115300.0],["2022-05-06",45.2434,45.4387,44.6576,44.9388,75000.0],["2022-05-09",44.9154,45.7902,44.5092,45.3684,91500.0],["2022-05-10",45.47,45.4856,44.2592,45.1185,112500.0],["2022-05-11",45.384,46.1964,45.1731,45.9387,89500.0],["2022-05-12",46.1261,46.2042,45.5559,46.1339,98200.0],["2022-05-13",46.2746,47.1572,46.0402,46.9932,102100.0],["2022-05-16",47.1104,48.204,46.8682,47.9618,89500.0],["2022-05-17",48.3211,48.9929,47.8134,48.5398,144900.0],["2022-05-18",48.368,49.5709,48.0946,48.9538,155300.0],["2022-05-19",48.6805,48.6805,46.7198,46.9151,131400.0],["2022-05-20",46.8057,47.3369,46.0949,46.5479,133700.0],["2022-05-23",46.7198,47.6494,46.5479,47.0401,117000.0],["2022-05-24",47.0401,48.3055,47.0088,48.2508,105000.0],["2022-05-25",48.2508,49.5475,48.0399,49.2194,124100.0],["2022-05-26",49.1335,50.0474,48.4305,49.0242,112600.0],["2022-05-27",48.8914,49.8678,48.8914,49.5788,95200.0],["2022-05-31",49.5788,50.0943,48.657,49.7428,137100.0],["2022-06-01",50.0553,50.0553,48.5477,49.7819,97700.0],["2022-06-02",49.8756,49.9459,48.7195,49.7506,91400.0],["2022-06-03",49.7584,49.8834,48.6414,49.0242,105600.0],["2022-06-06",49.5006,49.6178,48.9382,49.0476,97900.0],["2022-06-07",48.8132,49.5006,48.6648,49.4225,83200.0],["2022-06-08",49.3366,49.3366,47.8134,48.0243,110200.0],["2022-06-09",47.8915,48.0399,46.9932,47.0947,101100.0],["2022-06-10",46.8682,46.9073,45.9465,46.5948,106000.0],["2022-06-13",46.2042,46.3917,44.1733,44.3998,181600.0],["2022-06-14",44.3139,44.6654,43.6734,44.3764,118900.0],["2022-06-15",44.4623,45.1419,44.1499,44.3061,124600.0],["2022-06-16",44.1889,44.2045,43.1344,43.6187,209100.0],["2022-06-17",44.1733,44.9388,44.0405,44.7357,465100.0],["2022-06-21",45.0872,45.8918,44.8919,45.6184,112600.0],["2022-06-22",45.4934,45.6574,44.3295,45.2747,149900.0],["2022-06-23",45.3684,45.7512,44.9076,45.5871,114900.0],["2022-06-24",45.9543,46.751,45.759,46.4542,325700.0],["2022-06-27",46.8292,47.8446,46.4855,47.6494,118000.0],["2022-06-28",48.0633,48.5477,47.4072,47.5556,123900.0],["2022-06-29",47.5556,47.8837,47.001,47.3447,155400.0],["2022-06-30",47.1416,47.7431,46.9776,47.2588,249900.0],["2022-07-01",47.1807,47.7509,46.8292,47.5009,202100.0],["2022-07-05",47.1182,47.1572,45.9855,47.1416,301000.0],["2022-07-06",46.9932,47.2354,46.2355,46.4542,201700.0],["2022-07-07",46.7589,46.876,46.2277,46.2511,216400.0],["2022-07-08",46.2036,46.2749,41.9997,42.0076,266500.0],["2022-07-11",42.0393,42.926,42.0076,42.7043,224100.0],["2022-07-12",42.8072,44.0185,42.7914,43.2031,123100.0],["2022-07-13",42.7518,43.1556,42.2372,42.3559,89000.0],["2022-07-14",41.9838,42.5618,41.7068,42.451,100200.0],["2022-07-15",42.9418,42.9418,42.3401,42.7755,130800.0],["2022-07-18",42.9101,43.2506,42.6805,42.8547,67700.0],["2022-07-19",43.211,43.8206,42.8943,43.5039,127300.0],["2022-07-20",43.3931,43.7889,43.211,43.3377,77100.0],["2022-07-21",43.2822,43.591,42.8626,43.591,136600.0],["2022-07-22",43.6702,43.9948,43.3852,43.8048,84700.0],["2022-07-25",43.8127,44.2323,43.7652,44.0027,101400.0],["2022-07-26",44.066,44.5094,44.0106,44.4856,137300.0],["2022-07-27",44.5885,44.8656,43.9948,44.3431,82400.0],["2022-07-28",44.3748,44.6281,44.1294,44.3748,85400.0],["2022-07-29",44.3669,44.4223,43.9869,44.2639,109600.0],["2022-08-01",44.2323,44.7865,44.1214,44.5015,154900.0],["2022-08-02",44.5965,44.5965,43.5514,43.6147,146700.0],["2022-08-03",43.591,43.9235,42.8626,42.9022,175300.0],["2022-08-04",42.8626,42.9181,40.1867,40.9467,310700.0],["2022-08-05",40.7567,41.7226,40.5746,41.2159,220400.0],["2022-08-08",41.3188,41.5088,40.7646,41.0021,162900.0],["2022-08-09",41.0021,41.018,40.5113,40.6459,121100.0],["2022-08-10",40.923,41.0892,40.6696,40.7963,131400.0],["2022-08-11",41.1446,41.6988,40.923,41.5801,144900.0],["2022-08-12",41.5959,42.1343,41.3742,42.0868,147600.0],["2022-08-15",41.8493,42.3639,41.8413,42.0789,125700.0],["2022-08-16",41.9205,42.2609,41.8888,42.2214,109800.0],["2022-08-17",42.1897,42.1897,41.5959,41.968,84900.0],["2022-08-18",42.0947,42.3322,41.8176,41.8809,95800.0],["2022-08-19",41.9205,42.063,41.5009,41.7859,100900.0],["2022-08-22",41.6751,42.063,41.5722,41.7147,105800.0],["2022-08-23",41.9284,42.0313,41.2792,41.303,118900.0],["2022-08-24",41.2634,41.4297,40.9309,40.9784,90600.0],["2022-08-25",40.8676,41.7068,40.8676,41.6751,105400.0],["2022-08-26",41.588,41.683,40.8596,41.0101,116100.0],["2022-08-29",40.7171,41.2713,40.5588,40.9784,76800.0],["2022-08-30",40.8517,41.1446,40.2975,40.535,107300.0],["2022-08-31",40.63,40.9942,40.2184,40.4084,127700.0],["2022-09-01",40.3529,40.6063,40.0363,40.25,104500.0],["2022-09-02",40.5984,40.6063,39.6879,39.8463,83500.0],["2022-09-06",40.0838,40.0917,38.8804,39.007,130100.0],["2022-09-07",39.1258,39.2683,38.627,39.0941,122600.0],["2022-09-08",38.9279,39.2604,38.3975,38.9358,131800.0],["2022-09-09",39.1496,39.775,38.8408,39.5692,111500.0],["2022-09-12",39.9254,40.9546,39.7275,40.3688,227300.0],["2022-09-13",40.2421,40.4875,38.6191,38.7933,154000.0],["2022-09-14",38.8804,39.3396,38.6666,39.2683,162100.0],["2022-09-15",39.4029,39.5771,38.8091,38.9754,147100.0],["2022-09-16",38.9279,39.9571,38.8091,39.1892,586800.0],["2022-09-19",38.9041,39.4267,38.7537,39.3317,102400.0],["2022-09-20",39.1891,39.3475,38.8566,39.1021,88900.0],["2022-09-21",39.2287,39.5217,38.92,38.9279,90900.0],["2022-09-22",38.92,39.0546,38.6429,38.7616,87400.0],["2022-09-23",38.5954,38.635,36.8853,37.3445,152900.0],["2022-09-26",36.8536,37.3445,36.537,36.9011,155600.0],["2022-09-27",37.0357,37.4395,36.6003,36.7191,120700.0],["2022-09-28",36.8853,37.3603,36.3865,37.0516,122400.0],["2022-09-29",36.9249,37.3287,36.4419,37.1861,136200.0],["2022-09-30",37.297,37.5345,36.434,36.4499,188500.0],["2022-10-03",36.7982,37.2811,36.719,37.012,131300.0],["2022-10-04",37.012,38.1837,37.012,37.7483,145000.0],["2022-10-05",37.5345,37.7403,36.9645,37.2336,290900.0],["2022-10-06",37.0726,37.0968,35.7198,35.9131,203500.0],["2022-10-07",35.7601,35.9292,35.1401,35.446,227100.0],["2022-10-10",35.5749,36.4204,35.4702,35.7601,152600.0],["2022-10-11",35.8406,36.3318,35.7037,35.9936,140400.0],["2022-10-12",36.0339,36.5331,35.8004,36.4445,107300.0],["2022-10-13",36.4043,37.6846,36.1144,37.6604,147000.0],["2022-10-14",37.6604,38.0952,37.3947,37.4752,110100.0],["2022-10-17",37.8215,38.1516,37.7812,38.0389,103900.0],["2022-10-18",38.1435,38.6508,37.6685,37.8134,146800.0],["2022-10-19",37.749,38.1033,37.2981,37.8215,88700.0],["2022-10-20",37.8456,37.8617,37.1209,37.3464,110400.0],["2022-10-21",37.5799,37.8054,37.3142,37.443,129700.0],["2022-10-24",37.6202,38.2885,37.443,38.2885,112300.0],["2022-10-25",38.208,39.1098,38.1597,38.9085,75700.0],["2022-10-26",39.1984,39.6252,38.8441,39.0857,83100.0],["2022-10-27",39.1581,39.6815,39.1018,39.3756,86600.0],["2022-10-28",39.6413,40.8813,39.6413,40.6237,89100.0],["2022-10-31",40.4707,40.9779,40.2935,40.7525,117500.0],["2022-11-01",40.9377,41.1148,40.5431,40.7444,88200.0],["2022-11-02",40.5995,40.7605,39.8184,39.9151,99600.0],["2022-11-03",39.4883,40.1486,39.448,39.7621,70200.0],["2022-11-04",41.7188,43.6835,41.3725,43.5788,179600.0],["2022-11-07",43.7801,44.2069,43.5547,43.9573,194700.0],["2022-11-08",44.0861,44.0861,43.3695,44.0298,117100.0],["2022-11-09",43.6432,44.0137,43.3453,43.5949,82900.0],["2022-11-10",44.1264,44.7545,43.9653,44.5129,113000.0],["2022-11-11",44.8108,45.0927,44.2633,44.8672,82200.0],["2022-11-14",44.9719,45.2456,44.3438,44.3599,78100.0],["2022-11-15",44.6337,44.8189,44.2955,44.7625,76100.0],["2022-11-16",44.7142,45.4953,44.7142,45.1651,77700.0],["2022-11-17",44.6578,45.0685,44.376,44.8108,77300.0],["2022-11-18",45.1168,45.4953,44.8511,45.1571,95400.0],["2022-11-21",45.0766,45.6402,44.9719,45.5758,76800.0],["2022-11-22",45.7449,46.1717,45.6161,45.9542,65100.0],["2022-11-23",45.7529,46.1153,45.5355,46.0509,61100.0],["2022-11-25",46.0992,46.5662,46.0428,46.075,42500.0],["2022-11-28",45.922,45.9623,45.3906,45.4308,74700.0],["2022-11-29",45.2215,45.5194,45.0363,45.0846,86100.0],["2022-11-30",45.0846,45.9542,44.215,45.8254,130800.0],["2022-12-01",45.914,46.4615,45.5597,46.0589,76300.0],["2022-12-02",45.8093,46.3327,45.608,46.2119,70200.0],["2022-12-05",45.8898,45.8898,44.8511,45.2698,92500.0],["2022-12-06",45.0121,45.2779,44.4887,44.6981,64700.0],["2022-12-07",44.6981,44.8833,44.3438,44.376,84800.0],["2022-12-08",44.5773,44.5773,44.1022,44.4002,80400.0],["2022-12-09",44.215,44.6337,44.1505,44.2069,67300.0],["2022-12-12",43.8929,43.8929,41.5013,43.6352,260600.0],["2022-12-13",44.0137,44.4646,42.9024,43.4178,559500.0],["2022-12-14",43.4742,43.5627,42.2985,42.9669,164200.0],["2022-12-15",42.8219,42.8622,41.9603,42.5723,155100.0],["2022-12-16",42.3952,43.2567,41.9362,42.371,564200.0],["2022-12-19",42.6448,43.1601,42.1777,42.8058,138900.0],["2022-12-20",42.83,43.2004,42.7011,42.8219,87700.0],["2022-12-21",43.305,43.3856,42.6609,42.7655,206100.0],["2022-12-22",42.4998,42.8461,42.3952,42.7092,99700.0],["2022-12-23",42.7736,43.4178,42.7736,43.3373,100500.0],["2022-12-27",43.2809,43.7399,43.2326,43.4339,73600.0],["2022-12-28",43.4339,43.6513,42.4435,42.4435,89100.0],["2022-12-29",42.3952,42.8058,42.2824,42.5079,125200.0],["2022-12-30",42.4032,42.6689,42.0892,42.524,148100.0],["2023-01-03",42.7817,43.1762,42.4354,42.8219,150100.0],["2023-01-04",43.2245,43.5627,42.8219,43.0635,105100.0],["2023-01-05",43.144,43.1521,42.4032,42.7414,131300.0],["2023-01-06",43.2318,43.7877,43.0193,43.3871,168800.0],["2023-01-09",43.3217,43.3217,41.973,42.0875,140400.0],["2023-01-10",42.1774,42.9784,41.7197,42.8722,136500.0],["2023-01-11",43.101,43.3136,42.4553,42.913,171800.0],["2023-01-12",43.0765,43.6078,43.0765,43.4689,141800.0],["2023-01-13",43.3217,44.2617,43.052,44.2617,104200.0],["2023-01-17",44.4089,44.8911,43.9838,44.2127,83300.0],["2023-01-18",44.2944,44.4661,43.379,43.755,65600.0],["2023-01-19",43.8694,44.4007,43.7141,44.0492,71300.0],["2023-01-20",44.2944,44.5315,43.7631,44.4661,95400.0],["2023-01-23",44.5969,44.6868,43.6569,43.7059,97600.0],["2023-01-24",43.7386,43.8204,43.3544,43.4035,60300.0],["2023-01-25",43.3217,43.7304,43.1583,43.4689,102000.0],["2023-01-26",43.4117,43.7795,42.7659,43.1583,111600.0],["2023-01-27",43.2645,43.2972,42.5779,42.8722,86300.0],["2023-01-30",42.8395,43.2972,42.8231,43.1092,93100.0],["2023-01-31",43.1337,44.4824,43.0602,44.4416,258700.0],["2023-02-01",44.4661,45.4715,44.4334,45.1527,109600.0],["2023-02-02",45.0056,45.5696,44.6786,45.0955,97500.0],["2023-02-03",45.0137,45.1936,44.7358,45.0873,148500.0],["2023-02-06",45.0464,45.0464,44.2536,44.5233,136100.0],["2023-02-07",44.2045,44.2045,43.3299,43.5915,105200.0],["2023-02-08",43.2727,43.3708,42.7577,42.7986,121600.0],["2023-02-09",43.2237,43.8122,42.9866,43.4362,120000.0],["2023-02-10",43.4198,43.7958,43.2482,43.6896,99000.0],["2023-02-13",43.8367,44.3271,43.6078,44.0492,78000.0],["2023-02-14",44.0002,44.0084,43.0765,43.0765,124200.0],["2023-02-15",42.9948,43.7223,42.815,43.7059,110200.0],["2023-02-16",43.4444,43.8122,43.3871,43.4444,85400.0],["2023-02-17",43.7059,43.8367,43.5097,43.567,121100.0],["2023-02-21",43.3054,43.3054,42.5697,42.913,109200.0],["2023-02-22",42.9294,43.191,42.3899,42.5207,156800.0],["2023-02-23",42.6924,42.9458,42.2019,42.5125,88100.0],["2023-02-24",42.3899,42.3899,41.6461,41.8423,142700.0],["2023-02-27",42.1447,42.1856,41.548,41.6052,113600.0],["2023-02-28",41.5317,41.6216,41.0821,41.3518,185000.0],["2023-03-01",41.4254,41.9894,41.4009,41.7932,111000.0],["2023-03-02",41.6951,42.2591,41.5807,42.0384,91600.0],["2023-03-03",42.0793,42.3327,41.7197,42.0057,103000.0],["2023-03-06",42.0139,42.1447,41.4908,41.8504,141600.0],["2023-03-07",41.8831,42.251,41.2783,41.4499,89700.0],["2023-03-08",41.4826,41.7278,41.3028,41.6297,61300.0],["2023-03-09",41.8177,41.8341,41.3518,41.4009,79400.0],["2023-03-10",41.2864,41.3845,40.4854,40.9431,131000.0],["2023-03-13",40.7224,42.2264,40.7224,41.6706,275900.0],["2023-03-14",42.251,42.7005,41.311,42.2428,192100.0],["2023-03-15",41.6379,42.5779,41.499,42.2346,186900.0],["2023-03-16",42.0221,42.5779,41.8586,42.2346,124300.0],["2023-03-17",42.0548,42.0875,40.9922,41.3437,527800.0],["2023-03-20",41.6788,42.627,41.6788,42.1202,131500.0],["2023-03-21",42.5125,43.3054,42.3327,42.488,149300.0],["2023-03-22",42.627,42.8722,41.9649,41.973,126700.0],["2023-03-23",42.1529,42.1529,40.9595,41.2129,115300.0],["2023-03-24",41.3518,42.0466,41.221,41.9076,95600.0],["2023-03-27",42.1937,42.4308,42.0548,42.2428,90400.0],["2023-03-28",42.2837,42.7332,42.2428,42.5861,88200.0],["2023-03-29",42.7741,42.8558,42.3327,42.5452,86900.0],["2023-03-30",42.7496,42.9049,42.5861,42.8068,76100.0],["2023-03-31",42.913,43.289,42.6106,43.2318,187300.0],["2023-04-03",43.3136,43.7223,43.1174,43.6487,147200.0],["2023-04-04",43.7877,43.7877,42.913,43.2972,95000.0],["2023-04-05",43.2727,43.4198,42.7496,43.2727,107900.0],["2023-04-06",43.4138,43.6129,42.9159,43.0321,99800.0],["2023-04-10",43.1565,43.8121,43.1067,43.5631,102600.0],["2023-04-11",43.6295,44.3016,43.6212,44.0112,104400.0],["2023-04-12",44.0776,44.3431,43.9116,44.1274,89700.0],["2023-04-13",43.9697,44.3265,43.8618,44.3182,100400.0],["2023-04-14",44.3597,44.7829,44.2601,44.7414,226900.0],["2023-04-17",44.841,45.1563,44.7165,45.0567,131100.0],["2023-04-18",44.982,45.3471,44.8825,45.3388,103000.0],["2023-04-19",45.3471,45.3969,44.9322,45.3056,99500.0],["2023-04-20",45.0816,45.1563,44.4261,44.8244,115500.0],["2023-04-21",44.8493,44.8825,44.4344,44.6086,88500.0],["2023-04-24",44.7497,45.0318,44.5257,44.6501,55700.0],["2023-04-25",44.5174,44.7912,44.4178,44.6086,66100.0],["2023-04-26",44.4344,44.7248,44.1855,44.2518,67600.0],["2023-04-27",44.2767,45.1314,44.1274,45.1314,83400.0],["2023-04-28",45.2476,45.6624,45.0982,45.5463,150700.0],["2023-05-01",45.5961,46.2516,45.1978,45.2393,115300.0],["2023-05-02",45.148,45.148,44.2767,44.924,98800.0],["2023-05-03",45.0567,45.372,44.3182,44.3597,95900.0],["2023-05-04",44.1357,44.285,43.6461,44.0776,89000.0],["2023-05-05",44.3514,44.8742,44.0693,44.8078,102000.0],["2023-05-08",44.7497,45.1231,44.0859,44.3348,68900.0],["2023-05-09",44.3099,44.5008,43.7955,44.3514,100400.0],["2023-05-10",44.6667,44.6667,44.2684,44.4925,91400.0],["2023-05-11",44.2352,44.4759,43.4718,43.5548,87900.0],["2023-05-12",43.5714,43.7706,43.1399,43.3391,78900.0],["2023-05-15",43.3557,43.8038,42.9657,43.4469,92600.0],["2023-05-16",43.2893,43.6212,43.057,43.2727,72700.0],["2023-05-17",43.5465,43.8784,43.1565,43.6046,119100.0],["2023-05-18",43.4055,43.8618,43.2312,43.6876,90400.0],["2023-05-19",43.9614,44.2269,43.8121,43.978,95300.0],["2023-05-22",44.1689,44.6667,44.0859,44.3099,97400.0],["2023-05-23",44.3182,45.3803,44.3182,44.7414,107800.0],["2023-05-24",44.7414,45.1729,44.5008,44.5174,99000.0],["2023-05-25",44.3182,44.8908,43.6295,44.534,103100.0],["2023-05-26",44.6335,44.7165,44.0776,44.1357,83100.0],["2023-05-30",44.144,44.144,42.8163,43.1897,88800.0],["2023-05-31",43.2063,43.7623,42.7582,42.7748,120000.0],["2023-06-01",42.8744,43.3391,42.8163,43.1648,63800.0],["2023-06-02",43.3557,44.2435,43.281,44.1191,79400.0],["2023-06-05",43.6295,43.9531,43.0238,43.0404,90400.0],["2023-06-06",43.1067,43.8701,43.1067,43.3806,109400.0],["2023-06-07",43.5299,44.2601,43.5133,44.1274,87100.0],["2023-06-08",43.978,44.0693,43.4635,43.6627,68600.0],["2023-06-09",43.5299,43.588,42.3765,42.418,101500.0],["2023-06-12",42.3102,42.4263,41.2564,41.9617,169900.0],["2023-06-13",41.9036,42.2272,41.5219,41.887,141200.0],["2023-06-14",41.8704,42.1608,41.5385,41.8372,131800.0],["2023-06-15",41.7127,42.1525,41.4389,42.0778,134400.0],["2023-06-16",42.2189,42.2189,41.638,42.0031,797100.0],["2023-06-20",42.0861,42.1774,41.7293,41.8123,123700.0],["2023-06-21",41.6712,43.0902,41.5717,42.5176,147200.0],["2023-06-22",42.5176,42.7085,41.7791,41.8123,148200.0],["2023-06-23",41.7376,42.3351,41.497,41.8123,252200.0],["2023-06-26",41.8704,42.2272,41.6297,41.9119,126500.0],["2023-06-27",41.8372,42.1276,41.6297,41.7376,93400.0],["2023-06-28",41.58,41.58,41.1153,41.3061,98600.0],["2023-06-29",41.3808,42.0446,41.3808,41.5966,113800.0],["2023-06-30",41.804,41.887,41.4389,41.4389,96300.0],["2023-07-03",41.4306,41.9866,41.4306,41.97,79800.0],["2023-07-05",41.8953,42.028,41.6712,41.9202,135600.0],["2023-07-06",41.8289,41.9866,41.4389,41.9285,107800.0],["2023-07-07",41.8694,42.2994,41.6081,41.6671,124000.0],["2023-07-10",41.7093,42.0296,41.5744,41.9791,148200.0],["2023-07-11",42.1393,42.3079,41.7093,41.9875,105400.0],["2023-07-12",42.3585,42.6198,42.0802,42.0971,114800.0],["2023-07-13",42.1477,42.3332,41.9791,42.1983,113000.0],["2023-07-14",42.232,42.232,41.6334,41.802,85100.0],["2023-07-17",41.7345,41.92,41.5406,41.5491,109100.0],["2023-07-18",41.5912,41.9875,41.0853,41.1528,116000.0],["2023-07-19",41.3636,41.4142,40.883,41.2877,146300.0],["2023-07-20",41.5238,41.5744,41.313,41.431,89500.0],["2023-07-21",41.5322,41.5322,40.8155,40.9504,198800.0],["2023-07-24",40.8746,41.0432,40.6554,40.824,181700.0],["2023-07-25",40.824,40.9167,40.7228,40.883,140400.0],["2023-07-26",40.8324,41.3214,40.8324,41.2793,202800.0],["2023-07-27",41.4142,41.5069,41.0432,41.313,270500.0],["2023-07-28",41.5491,41.7936,41.4479,41.7008,354500.0],["2023-07-31",41.8273,42.6451,41.6671,42.6367,358600.0],["2023-08-01",42.5777,42.9486,42.3163,42.4765,159300.0],["2023-08-02",42.173,42.9992,42.1561,42.5861,106700.0],["2023-08-03",43.033,43.033,41.7008,41.8442,176700.0],["2023-08-04",41.8273,41.9116,41.313,41.3889,151300.0],["2023-08-07",41.2455,41.5997,41.0853,41.4395,122800.0],["2023-08-08",41.1781,41.1781,40.4193,40.9673,121100.0],["2023-08-09",40.7903,41.1612,40.5795,40.7397,101400.0],["2023-08-10",40.6469,40.942,40.0146,40.0483,110900.0],["2023-08-11",40.0062,40.1579,39.6858,39.8038,87500.0],["2023-08-14",39.6689,40.2675,39.5003,39.9977,151000.0],["2023-08-15",39.8713,40.1242,39.7364,40.023,143500.0],["2023-08-16",39.9471,40.2759,39.7532,39.7616,99300.0],["2023-08-17",39.8797,40.3856,39.8797,40.2675,98900.0],["2023-08-18",40.1748,40.6048,40.0652,40.4952,128300.0],["2023-08-21",40.4699,40.571,39.8038,39.8291,95000.0],["2023-08-22",39.7279,40.0146,39.7195,39.905,108500.0],["2023-08-23",40.0061,40.4193,39.905,40.4108,92900.0],["2023-08-24",40.394,40.7397,40.1158,40.2675,106300.0],["2023-08-25",40.4783,40.6048,40.0989,40.1832,94600.0],["2023-08-28",40.3097,40.7144,40.0989,40.1916,72300.0],["2023-08-29",40.2675,40.6554,40.1495,40.6048,82700.0],["2023-08-30",40.512,40.7987,40.512,40.7397,68400.0],["2023-08-31",40.6722,40.7987,40.1326,40.1495,121500.0],["2023-09-01",40.3181,40.5036,39.9724,39.9977,87700.0],["2023-09-05",39.7785,39.9471,38.6572,38.674,183800.0],["2023-09-06",38.8258,39.2811,38.7415,39.0703,115800.0],["2023-09-07",39.1883,39.4075,38.7752,39.2052,112900.0],["2023-09-08",39.1546,39.5424,38.9438,39.3569,81700.0],["2023-09-11",39.5424,39.9977,39.4244,39.6773,101900.0],["2023-09-12",39.7448,40.023,39.5677,39.5846,77600.0],["2023-09-13",39.7869,39.8122,39.2895,39.4581,132700.0],["2023-09-14",39.652,40.3265,39.6267,40.2591,119800.0],["2023-09-15",40.1495,40.5457,39.7111,40.2675,709900.0],["2023-09-18",40.3181,40.3181,39.8713,39.9977,102100.0],["2023-09-19",40.0905,41.0179,40.0905,40.4867,142800.0],["2023-09-20",40.6385,40.8661,40.4361,40.571,84300.0],["2023-09-21",40.4699,40.942,40.2844,40.7228,90500.0],["2023-09-22",40.6385,40.883,40.2422,40.3603,89000.0],["2023-09-25",40.2254,40.4193,40.1411,40.3097,82300.0],["2023-09-26",40.0483,40.2085,39.4581,39.4834,87200.0],["2023-09-27",39.5846,39.8965,39.3991,39.5003,103200.0],["2023-09-28",39.593,40.1073,39.593,39.964,131800.0],["2023-09-29",40.0146,40.1158,39.593,39.8038,127800.0],["2023-10-02",39.8628,39.8797,39.2811,39.593,129100.0],["2023-10-03",39.4918,39.5593,39.0956,39.4581,110800.0],["2023-10-04",39.5003,39.7111,39.2052,39.6352,91900.0],["2023-10-05",39.7553,39.9697,39.1977,39.8239,170300.0],["2023-10-06",39.6438,40.0983,39.1806,39.9096,113400.0],["2023-10-09",39.9096,40.5272,39.8839,40.4243,99700.0],["2023-10-10",40.4929,40.9989,40.4929,40.6816,101200.0],["2023-10-11",40.6816,40.7759,40.4929,40.6301,79700.0],["2023-10-12",40.8188,40.8188,39.5923,39.7724,82400.0],["2023-10-13",39.8239,39.9182,39.1634,39.1892,83700.0],["2023-10-16",39.5065,39.7124,39.2921,39.4894,107600.0],["2023-10-17",39.3264,40.0211,39.3264,39.8925,125300.0],["2023-10-18",39.7381,40.2699,39.6609,39.9354,68000.0],["2023-10-19",39.841,40.0726,39.5065,39.5151,73200.0],["2023-10-20",39.6609,40.0126,39.4894,39.4894,96300.0],["2023-10-23",39.3864,39.3864,38.563,38.5716,122500.0],["2023-10-24",38.5459,38.6917,38.2114,38.4773,87700.0],["2023-10-25",38.2371,39.0434,38.2371,38.9404,63900.0],["2023-10-26",39.1463,39.2578,38.5459,38.5973,90200.0],["2023-10-27",38.6574,38.8375,38.0827,38.1856,85300.0],["2023-10-30",38.503,38.7517,38.28,38.5545,90700.0],["2023-10-31",38.5287,38.6745,38.3829,38.5973,78300.0],["2023-11-01",38.666,38.6831,38.1084,38.2028,76300.0],["2023-11-02",38.5287,38.9833,38.4258,38.9747,82900.0],["2023-11-03",40.0383,43.5035,39.5837,43.4091,215900.0],["2023-11-06",43.1861,44.1553,42.8002,44.1039,180600.0],["2023-11-07",44.1639,45.0302,43.8208,44.9873,137200.0],["2023-11-08",44.8673,45.1503,44.1125,44.5156,142400.0],["2023-11-09",44.7729,44.7729,43.7522,44.1725,123100.0],["2023-11-10",44.3526,44.3526,43.3663,43.9152,88700.0],["2023-11-13",43.9066,44.9187,43.7436,44.7986,108000.0],["2023-11-14",45.1246,45.5363,44.6271,45.5363,137100.0],["2023-11-15",45.5534,46.1624,45.4762,46.1538,116200.0],["2023-11-16",46.1796,46.3168,45.6649,45.8107,113300.0],["2023-11-17",46.0595,46.2996,45.9308,46.1453,122700.0],["2023-11-20",45.9137,46.3768,45.5534,46.2911,85900.0],["2023-11-21",46.3254,46.5312,45.9223,46.5055,60900.0],["2023-11-22",46.7628,47.3718,46.4798,47.3461,92200.0],["2023-11-24",47.3461,47.4061,46.4197,47.1488,42500.0],["2023-11-27",46.9429,47.7749,46.8057,47.7578,112600.0],["2023-11-28",47.6634,47.7492,47.3118,47.6034,119200.0],["2023-11-29",47.5777,47.6034,47.0973,47.5862,124000.0],["2023-11-30",47.8007,48.504,47.3632,48.2552,143500.0],["2023-12-01",48.0751,49.4303,47.9979,49.3617,146800.0],["2023-12-04",49.1902,50.9828,49.1902,50.8884,155800.0],["2023-12-05",50.6483,51.9349,50.3052,51.7976,161100.0],["2023-12-06",51.5146,51.7976,49.9278,50.6054,184600.0],["2023-12-07",50.8541,51.669,50.2966,51.6518,137100.0],["2023-12-08",51.7118,51.8834,51.1543,51.6089,151400.0],["2023-12-11",51.4631,51.7033,50.3567,51.5575,268900.0],["2023-12-12",51.5317,51.7547,50.6225,51.7376,290100.0],["2023-12-13",51.6003,52.9727,50.5368,52.9298,311900.0],["2023-12-14",53.2129,55.2714,52.7668,54.3965,407100.0],["2023-12-15",54.2507,55.6231,53.007,54.3107,3033900.0],["2023-12-18",54.3107,54.3365,53.1357,53.2986,258100.0],["2023-12-19",53.6503,55.3229,53.5131,54.9969,178000.0],["2023-12-20",55.0312,56.0519,54.5681,55.0312,160500.0],["2023-12-21",54.9712,55.5115,54.6881,55.4944,140100.0],["2023-12-22",55.9232,56.5151,55.5544,55.8546,88200.0],["2023-12-26",56.0519,57.0211,55.7603,56.9439,96100.0],["2023-12-27",57.1755,57.8102,57.0126,57.4243,92100.0],["2023-12-28",57.1755,57.7416,56.9697,57.7073,95000.0],["2023-12-29",57.4586,57.896,57.287,57.7416,173600.0],["2024-01-02",57.4671,58.1533,57.3471,57.6215,198300.0],["2024-01-03",57.4671,57.8274,55.7946,55.9747,214700.0],["2024-01-04",56.3521,56.7295,55.6316,55.9404,226800.0],["2024-01-05",55.5062,55.8536,54.4381,54.4989,155800.0],["2024-01-08",54.1429,54.1516,53.4134,53.7,161100.0],["2024-01-09",53.2485,53.2485,52.4582,52.9098,122100.0],["2024-01-10",53.0053,53.2571,52.4061,52.7535,166700.0],["2024-01-11",52.6753,52.8924,52.4322,52.849,142100.0],["2024-01-12",52.8751,53.2311,51.9025,52.3801,134800.0],["2024-01-16",52.3193,52.3193,50.9994,51.1383,122700.0],["2024-01-17",50.6781,51.3988,50.5478,50.8778,111200.0],["2024-01-18",50.8691,51.0515,50.105,50.7041,117600.0],["2024-01-19",50.8778,50.8952,50.0615,50.8865,127600.0],["2024-01-22",50.9994,51.9112,50.9212,51.6507,144800.0],["2024-01-23",52.0327,52.189,51.0689,51.0775,147100.0],["2024-01-24",51.5812,51.5812,50.8778,50.9212,103300.0],["2024-01-25",51.1904,51.1991,50.0529,50.9907,147200.0],["2024-01-26",51.3988,51.5291,50.3307,50.7389,133300.0],["2024-01-29",51.0688,51.0688,50.1657,50.487,106800.0],["2024-01-30",50.4002,51.0949,50.0268,50.9733,130000.0],["2024-01-31",51.2252,51.4944,49.8531,50.3221,575400.0],["2024-02-01",50.5912,52.0241,50.3307,51.9112,127000.0],["2024-02-02",51.3641,51.4857,50.8431,51.2773,126200.0],["2024-02-05",50.7736,50.8865,50.0963,50.4089,131200.0],["2024-02-06",50.4263,50.6607,50.1657,50.3828,108000.0],["2024-02-07",50.2873,50.4523,49.28,49.4797,122000.0],["2024-02-08",48.4203,48.785,44.7992,46.5273,300500.0],["2024-02-09",46.3449,46.371,44.669,45.1292,278600.0],["2024-02-12",45.8239,46.2494,45.1466,45.685,212100.0],["2024-02-13",44.8166,45.3289,43.7398,43.9222,238800.0],["2024-02-14",44.3911,44.3911,43.1059,43.5922,184800.0],["2024-02-15",43.8353,44.3303,43.2969,44.2521,273700.0],["2024-02-16",44.1132,44.1132,42.8888,43.184,227900.0],["2024-02-20",43.0798,43.9656,42.6978,42.8541,254200.0],["2024-02-21",42.9235,43.3056,42.5675,43.2101,239400.0],["2024-02-22",42.9235,43.0451,42.0291,42.7759,192600.0],["2024-02-23",42.7151,43.2969,42.5501,42.8714,143200.0],["2024-02-26",42.8714,43.0277,42.5154,42.6978,203300.0],["2024-02-27",42.9322,42.9322,41.7686,41.9683,194900.0],["2024-02-28",41.8989,41.9162,41.2476,41.456,220800.0],["2024-02-29",41.9336,42.1767,41.3257,41.6905,243600.0],["2024-03-01",41.7599,42.2375,41.1955,41.8641,232500.0],["2024-03-04",41.8554,42.116,41.126,41.6905,211000.0],["2024-03-05",41.812,42.333,41.7512,42.2549,237000.0],["2024-03-06",42.4459,43.1754,42.0204,43.1667,292800.0],["2024-03-07",43.3404,43.8353,43.1233,43.4793,337900.0],["2024-03-08",43.7224,44.339,43.6443,43.9829,273300.0],["2024-03-11",44.1132,44.4171,43.6009,43.6356,308000.0],["2024-03-12",43.5575,44.0611,43.3577,43.9222,254600.0],["2024-03-13",43.9482,44.7124,43.9482,44.174,323600.0],["2024-03-14",44.0264,44.2087,43.2709,43.4359,358700.0],["2024-03-15",43.2101,44.9642,42.9756,44.1914,3903100.0],["2024-03-18",44.4606,44.7818,43.7659,44.3737,386600.0],["2024-03-19",44.3911,44.7124,43.5401,44.2608,230800.0],["2024-03-20",44.0524,44.9468,43.9222,44.5474,213900.0],["2024-03-21",44.6342,45.7284,44.5474,45.025,246900.0],["2024-03-22",45.2594,45.2594,43.8527,43.9308,158300.0],["2024-03-25",44.2261,44.4258,43.4793,43.4967,105900.0],["2024-03-26",43.6964,43.8787,43.3751,43.6703,178400.0],["2024-03-27",44.0264,44.7558,43.9308,44.6863,166000.0],["2024-03-28",44.7384,45.3289,44.6169,44.9121,197900.0],["2024-04-01",45.0163,45.1552,44.1827,44.2956,192800.0],["2024-04-02",44.2348,44.6603,43.9482,44.0524,295300.0],["2024-04-03",43.9482,44.3216,43.514,43.6877,151600.0],["2024-04-04",44.0003,44.2521,43.4967,43.5488,219200.0],["2024-04-05",43.4164,43.6635,42.128,42.2869,237500.0],["2024-04-08",42.534,44.7312,42.534,44.6695,391200.0],["2024-04-09",44.7754,45.0136,44.343,44.4489,182600.0],["2024-04-10",44.2194,44.2371,42.4104,42.8781,211700.0],["2024-04-11",43.1693,43.5046,42.8516,43.284,148900.0],["2024-04-12",43.2399,43.3723,42.7369,42.8428,143600.0],["2024-04-15",42.9487,43.8753,42.684,43.6282,216700.0],["2024-04-16",43.4429,43.9723,43.2134,43.7164,162600.0],["2024-04-17",44.0429,44.29,43.5576,43.5576,181400.0],["2024-04-18",43.9812,44.8724,43.9812,44.5636,226800.0],["2024-04-19",44.5371,45.4725,44.4842,45.4107,190800.0],["2024-04-22",45.4196,45.4901,44.6518,44.7312,277000.0],["2024-04-23",44.7754,46.1343,44.7754,45.7725,497600.0],["2024-04-24",45.446,45.9578,45.0842,45.8078,1694000.0],["2024-04-25",45.7196,45.7196,44.5901,45.2254,215900.0],["2024-04-26",45.1107,45.3754,44.6518,44.8283,111700.0],["2024-04-29",44.8195,45.6931,44.7401,45.5166,147400.0],["2024-04-30",45.4901,45.5078,45.0313,45.3843,149400.0],["2024-05-01",45.3931,46.2226,45.3843,46.0637,191500.0],["2024-05-02",46.0373,46.8668,46.0373,46.6285,170900.0],["2024-05-03",46.9991,47.255,46.1432,47.1138,130500.0],["2024-05-06",47.3345,47.4139,46.7697,46.955,127500.0],["2024-05-07",47.0344,47.4139,46.6815,46.7432,141600.0],["2024-05-08",46.5491,47.2197,46.4167,47.2109,89900.0],["2024-05-09",47.3168,47.7051,47.0874,47.6521,116500.0],["2024-05-10",47.7227,47.8816,47.3786,47.6698,98700.0],["2024-05-13",47.9875,48.1287,47.3256,47.3962,101700.0],["2024-05-14",47.8375,47.9169,47.4227,47.6786,96500.0],["2024-05-15",47.908,47.9786,47.2462,47.2727,108300.0],["2024-05-16",47.2727,47.9786,47.2639,47.9433,117500.0],["2024-05-17",48.0404,48.0404,47.6433,47.7139,112100.0],["2024-05-20",47.7404,47.8022,46.9815,47.0256,132900.0],["2024-05-21",47.158,47.3609,46.4961,46.7785,151400.0],["2024-05-22",46.602,47.0168,46.4961,47.0168,180300.0],["2024-05-23",46.1608,46.1608,40.1955,41.0514,737200.0],["2024-05-24",41.5897,42.4369,40.5043,40.5926,397400.0],["2024-05-28",40.5926,41.8103,40.5573,41.4397,265900.0],["2024-05-29",41.175,41.7309,41.1573,41.3338,187700.0],["2024-05-30",41.6868,41.8015,41.3338,41.7397,229500.0],["2024-05-31",41.7397,42.3663,41.528,42.3222,199700.0],["2024-06-03",42.3928,42.3928,41.3956,41.8015,160200.0],["2024-06-04",41.6692,41.9074,41.2809,41.5633,129600.0],["2024-06-05",41.5721,41.8368,41.2897,41.7044,114000.0],["2024-06-06",41.7133,41.8986,41.475,41.5456,108800.0],["2024-06-07",41.4221,41.6956,41.2632,41.5633,121900.0],["2024-06-10",41.2367,41.6515,40.8308,41.5985,248700.0],["2024-06-11",41.3338,41.5456,41.1044,41.4574,144700.0],["2024-06-12",41.9162,42.1457,41.3074,41.4574,124800.0],["2024-06-13",41.3426,41.4574,40.9367,41.1309,156700.0],["2024-06-14",40.8485,41.4485,39.8778,40.9808,241000.0],["2024-06-17",40.7602,41.4927,40.3543,41.3956,194400.0],["2024-06-18",41.2544,41.7839,41.122,41.2632,162500.0],["2024-06-20",41.2368,42.7281,41.1132,41.7486,174200.0],["2024-06-21",41.8103,42.684,41.625,42.1898,546900.0],["2024-06-24",42.3575,42.8781,42.181,42.4545,189800.0],["2024-06-25",42.3839,42.5251,41.9339,42.1104,218300.0],["2024-06-26",42.0751,42.4898,41.7927,42.3928,262000.0],["2024-06-27",42.4104,42.5693,41.8456,42.031,116300.0],["2024-06-28",42.3133,42.5339,41.9162,42.5251,257900.0],["2024-07-01",42.7193,43.0193,41.9692,42.0398,140800.0],["2024-07-02",42.2251,42.7281,42.1016,42.2251,119200.0],["2024-07-03",42.2251,42.6663,41.9251,41.9339,77500.0],["2024-07-05",42.0045,42.4281,41.8103,42.3575,170200.0],["2024-07-08",42.546,42.6806,41.774,41.8189,188800.0],["2024-07-09",41.774,42.0702,41.5227,41.8099,196700.0],["2024-07-10",41.9625,42.4293,41.8458,42.3305,156100.0],["2024-07-11",42.7345,43.7667,42.6716,43.65,210200.0],["2024-07-12",43.9911,44.5117,43.8654,44.009,143700.0],["2024-07-15",44.2065,44.3501,43.641,43.7757,151100.0],["2024-07-16",43.8654,44.5296,43.8654,44.2155,140700.0],["2024-07-17",43.9642,46.4236,43.5513,46.1453,199000.0],["2024-07-18",45.7773,46.9352,45.5709,45.7683,157300.0],["2024-07-19",45.6965,45.8222,45.3554,45.6516,121300.0],["2024-07-22",45.7683,46.253,45.2657,46.1363,114100.0],["2024-07-23",46.262,46.8275,46.0286,46.5133,113600.0],["2024-07-24",46.5941,47.1775,46.0556,47.1775,212200.0],["2024-07-25",47.3571,48.8112,46.989,48.0123,150100.0],["2024-07-26",48.1559,48.9189,47.8866,48.7394,136200.0],["2024-07-29",48.4521,48.4521,47.3032,47.8687,128800.0],["2024-07-30",48.0482,48.2277,47.5815,48.0033,102900.0],["2024-07-31",47.7879,48.515,47.4019,47.9495,187300.0],["2024-08-01",47.9584,48.506,46.2351,46.7018,194300.0],["2024-08-02",46.3877,47.0788,45.6875,46.7646,180500.0],["2024-08-05",45.5978,45.5978,44.2334,44.6014,171900.0],["2024-08-06",44.5386,44.8797,44.027,44.5386,138200.0],["2024-08-07",44.8887,45.1041,44.3411,44.6104,161900.0],["2024-08-08",44.7002,46.8813,44.5655,46.8724,188300.0],["2024-08-09",46.8724,46.8903,45.6786,46.8454,196800.0],["2024-08-12",46.6839,46.7646,45.7055,46.0286,122300.0],["2024-08-13",46.3338,47.1775,45.8132,46.998,101000.0],["2024-08-14",47.2134,47.2673,46.3518,46.621,81500.0],["2024-08-15",47.025,47.6084,46.6928,47.3212,114800.0],["2024-08-16",47.3212,47.8777,47.3212,47.7789,145300.0],["2024-08-19",47.7789,48.2008,47.6533,47.8148,80000.0],["2024-08-20",47.6084,47.7879,46.8724,47.1237,73700.0],["2024-08-21",47.5096,47.6263,46.9352,47.4019,93400.0],["2024-08-22",47.5635,47.5725,47.1327,47.4199,67600.0],["2024-08-23",47.7789,48.7663,47.4558,48.3983,109300.0],["2024-08-26",48.7124,49.2779,48.5509,48.7842,90200.0],["2024-08-27",48.6675,48.8919,48.2636,48.874,63500.0],["2024-08-28",48.479,48.9278,48.4701,48.874,100500.0],["2024-08-29",49.0445,49.3048,48.6765,49.233,67100.0],["2024-08-30",49.0984,49.4305,47.7969,48.7394,147000.0],["2024-09-03",48.515,48.8919,47.8328,48.12,100800.0],["2024-09-04",48.1469,48.3534,47.384,47.8059,95700.0],["2024-09-05",47.9495,48.3354,47.77,48.0931,87000.0],["2024-09-06",48.3354,48.5598,46.8724,46.8993,142100.0],["2024-09-09",46.9083,47.0698,46.2889,46.3158,193500.0],["2024-09-10",46.3159,46.6121,45.517,46.0286,121100.0],["2024-09-11",45.7414,45.8671,44.7451,45.7952,100900.0],["2024-09-12",46.0196,46.0196,45.3285,45.7414,108400.0],["2024-09-13",46.1363,47.1955,45.9299,47.0788,106200.0],["2024-09-16",47.0698,47.0698,46.2351,46.4236,151200.0],["2024-09-17",46.7646,47.1775,46.3338,46.3877,107500.0],["2024-09-18",46.5851,47.6981,46.3518,46.7557,122000.0],["2024-09-19",47.5635,48.138,47.0429,47.4827,137900.0],["2024-09-20",47.1147,47.4289,46.6928,46.9172,561500.0],["2024-09-23",47.2045,47.4558,46.8724,47.1865,114300.0],["2024-09-24",47.2224,47.5725,46.9352,47.0698,98600.0],["2024-09-25",47.3122,47.3122,46.4954,46.5223,205300.0],["2024-09-26",46.989,47.9585,46.7646,47.6802,119100.0],["2024-09-27",48.2188,48.5688,47.4199,47.9225,133100.0],["2024-09-30",47.6443,47.9584,47.393,47.6712,112700.0],["2024-10-01",47.6622,47.7969,47.1416,47.4199,115700.0],["2024-10-02",47.5097,47.6981,46.7198,46.9083,112300.0],["2024-10-03",46.8454,46.9083,46.2351,46.4056,85600.0],["2024-10-04",46.8185,47.4468,46.6749,47.1237,147100.0],["2024-10-07",47.1237,47.1237,46.4325,46.648,112700.0],["2024-10-08",46.7467,47.0249,46.0466,46.4415,140400.0],["2024-10-09",46.4415,47.1237,46.262,46.3428,148700.0],["2024-10-10",46.4505,46.63,46.1184,46.1722,182100.0],["2024-10-11",46.3911,46.8106,45.9898,46.1449,120000.0],["2024-10-14",45.9898,46.0263,45.5795,45.5886,91700.0],["2024-10-15",45.5795,46.2726,45.5521,45.6889,111800.0],["2024-10-16",46.1449,46.6829,45.8348,46.5279,87500.0],["2024-10-17",46.4458,47.0477,46.0537,46.838,195000.0],["2024-10-18",46.5826,46.6373,45.8257,45.9442,93000.0],["2024-10-21",45.9625,46.1449,45.2876,45.2968,120200.0],["2024-10-22",45.5156,46.4549,45.5065,46.4002,131800.0],["2024-10-23",46.0537,46.1814,45.5521,45.8622,156200.0],["2024-10-24",45.926,45.9898,45.2056,45.7892,95700.0],["2024-10-25",45.8986,46.0446,45.2785,45.5065,100100.0],["2024-10-28",45.9078,46.3364,45.4335,45.6433,128800.0],["2024-10-29",45.5703,45.7345,45.1873,45.4062,100600.0],["2024-10-30",45.5521,46.5735,45.4883,46.4185,137500.0],["2024-10-31",46.765,47.4125,46.4093,46.4367,157800.0],["2024-11-01",46.6373,47.4125,46.1266,46.5917,126400.0],["2024-11-04",46.6921,46.9018,46.0719,46.8288,146800.0],["2024-11-05",46.8744,47.7408,46.7012,47.6587,125200.0],["2024-11-06",48.9993,50.0298,48.4248,48.9263,213700.0],["2024-11-07",48.8443,49.2364,47.4216,47.4672,132700.0],["2024-11-08",47.8776,48.6801,47.4216,48.4065,169900.0],["2024-11-11",48.7895,49.3823,48.6801,48.8443,113300.0],["2024-11-12",45.9351,49.1452,45.6433,48.2332,201600.0],["2024-11-13",48.5251,48.9993,47.8593,48.9081,151900.0],["2024-11-14",49.1726,49.738,48.1968,48.6163,134100.0],["2024-11-15",48.9719,49.8292,48.9263,49.6559,128800.0],["2024-11-18",50.0389,50.659,49.7836,50.4675,192600.0],["2024-11-19",50.3125,50.6043,49.738,50.0754,93400.0],["2024-11-20",49.9204,50.0754,49.4553,50.0572,98500.0],["2024-11-21",50.2578,51.2153,50.1848,50.7776,255200.0],["2024-11-22",51.0238,52.483,51.0238,52.0635,158100.0],["2024-11-25",52.6471,53.9238,52.638,52.8842,187300.0],["2024-11-26",52.6745,52.8477,51.4524,51.6075,160400.0],["2024-11-27",51.9905,52.41,51.1971,51.6531,292900.0],["2024-11-29",51.9996,52.2459,51.5619,52.0908,103600.0],["2024-12-02",51.8081,52.3644,51.1241,52.1455,137000.0],["2024-12-03",52.0817,52.1364,50.8141,51.0147,91600.0],["2024-12-04",50.7685,51.4524,50.3581,51.3613,117500.0],["2024-12-05",51.4616,52.0908,51.3886,51.8537,108800.0],["2024-12-06",51.9175,52.2914,51.1241,51.3977,73200.0],["2024-12-09",52.0179,52.1911,51.4889,51.5619,100900.0],["2024-12-10",51.343,52.3279,51.343,51.7534,127200.0],["2024-12-11",52.1455,52.2732,51.3065,51.3339,143100.0],["2024-12-12",51.4251,51.6622,51.1059,51.4524,86400.0],["2024-12-13",51.3795,51.5528,50.6864,51.5072,87900.0],["2024-12-16",51.3065,52.3735,51.2792,52.2276,138700.0],["2024-12-17",51.9905,52.6015,50.6864,51.3886,153800.0],["2024-12-18",51.5801,52.0361,50.0298,50.1484,178100.0],["2024-12-19",49.966,50.5496,49.0084,49.6559,207700.0],["2024-12-20",48.8443,50.4128,48.826,49.8201,594100.0],["2024-12-23",49.7289,49.9204,49.1087,49.6377,198900.0],["2024-12-24",49.7106,50.1301,49.3641,49.9751,74400.0],["2024-12-26",49.7106,50.3216,49.5921,50.0024,109300.0],["2024-12-27",49.6741,50.3307,49.1817,49.5556,77800.0],["2024-12-30",49.5647,49.8109,48.9263,49.5738,82900.0],["2024-12-31",49.8656,50.349,49.7562,50.0116,82600.0],["2025-01-02",50.4493,50.7958,49.5465,49.8839,98500.0],["2025-01-03",50.0024,50.121,49.355,49.8565,89100.0],["2025-01-06",49.9021,50.0845,48.06,48.0691,141700.0],["2025-01-07",48.1512,48.6527,47.4307,47.7499,122500.0],["2025-01-08",47.4216,47.6314,46.8562,47.3578,121400.0],["2025-01-10",46.9656,47.1389,45.6159,45.8804,182500.0],["2025-01-13",45.9546,46.3902,45.7877,46.038,160800.0],["2025-01-14",46.2975,46.8444,46.2975,46.6868,136200.0],["2025-01-15",47.1224,47.2151,46.3902,46.6683,110900.0],["2025-01-16",46.6497,47.1132,46.3809,46.9,118700.0],["2025-01-17",47.419,47.4746,46.9463,47.2985,94300.0],["2025-01-21",47.5488,48.0586,47.5395,47.9195,91400.0],["2025-01-22",47.6878,47.762,46.5014,46.6126,101500.0],["2025-01-23",46.6126,47.0853,46.4273,47.0297,122900.0],["2025-01-24",47.0853,47.2707,46.7887,47.0019,133100.0],["2025-01-27",47.2429,50.4036,47.0853,50.005,250600.0],["2025-01-28",49.7455,50.5055,49.7084,50.0514,148100.0],["2025-01-29",50.1904,50.7651,49.3099,49.6157,169100.0],["2025-01-30",49.7269,50.2645,49.2635,49.6065,132000.0],["2025-01-31",49.5786,50.3201,48.8835,49.2357,128200.0],["2025-02-03",48.142,49.7177,47.8547,48.8093,133600.0],["2025-02-04",48.8093,49.2542,48.1976,48.5684,393900.0],["2025-02-05",49.0503,49.0503,48.142,48.5684,99300.0],["2025-02-06",49.1059,49.1059,48.4479,48.8371,110600.0],["2025-02-07",48.6888,49.2728,48.5127,48.8093,98800.0],["2025-02-10",49.0503,49.6713,48.6518,49.3655,98700.0],["2025-02-11",48.8928,50.2182,48.865,50.0328,97400.0],["2025-02-12",49.7548,50.2553,49.6065,49.6806,109900.0],["2025-02-13",49.6435,49.8567,49.245,49.7362,108200.0],["2025-02-14",49.7826,50.0514,48.9854,49.004,74200.0],["2025-02-18",48.7074,49.1152,48.4849,48.8742,95700.0],["2025-02-19",48.8001,49.3747,48.5776,49.3191,122200.0],["2025-02-20",49.0874,49.4025,49.0596,49.2172,118400.0],["2025-02-21",49.764,49.8011,49.2357,49.3655,188700.0],["2025-02-24",49.5879,49.9679,49.1708,49.2357,154300.0],["2025-02-25",49.5786,50.144,49.4396,49.8474,141900.0],["2025-02-26",49.8474,50.1811,49.1059,49.5416,205500.0],["2025-02-27",49.2264,49.5323,48.8371,49.0967,133500.0],["2025-02-28",49.2913,49.8011,48.902,49.6899,278900.0],["2025-03-03",49.3933,50.2275,49.3933,50.0421,117400.0],["2025-03-04",50.005,50.4685,49.6528,49.9216,182600.0],["2025-03-05",49.9957,50.3109,49.1337,49.2172,108200.0],["2025-03-06",49.1894,50.0235,49.1245,49.8289,98800.0],["2025-03-07",49.9309,50.9319,49.9216,50.8207,132300.0],["2025-03-10",50.4963,51.6178,50.1904,50.3665,162900.0],["2025-03-11",50.5333,50.8114,49.866,50.2831,106400.0],["2025-03-12",50.0792,50.0792,49.1337,49.6435,109300.0],["2025-03-13",49.8196,50.8763,49.8196,50.7002,115300.0],["2025-03-14",50.7002,51.488,50.5333,51.3026,94000.0],["2025-03-17",51.4602,52.0812,51.3304,51.6549,119700.0],["2025-03-18",51.6734,51.9236,50.9875,51.7197,124000.0],["2025-03-19",51.6919,51.6919,50.3758,51.6178,125100.0],["2025-03-20",51.2841,51.4973,50.9041,51.0987,89700.0],["2025-03-21",51.0617,51.2748,49.866,50.1533,540600.0],["2025-03-24",50.246,51.1543,50.1162,50.3572,179700.0],["2025-03-25",50.5333,50.5333,49.6343,49.8289,160300.0],["2025-03-26",49.7084,50.6631,49.7084,50.4128,128400.0],["2025-03-27",50.5055,52.9061,50.5055,52.3037,300900.0],["2025-03-28",52.3778,52.3778,51.1821,51.9422,112600.0],["2025-03-31",52.0812,52.73,51.9144,51.9515,153000.0],["2025-04-01",52.0998,52.0998,51.2285,51.9329,94800.0],["2025-04-02",51.9144,51.9422,50.6816,51.5714,107000.0],["2025-04-03",51.4417,52.3129,51.3026,51.5714,138600.0],["2025-04-04",50.9968,51.4324,49.1245,50.0606,212500.0],["2025-04-07",48.4108,50.4406,46.9649,48.9113,246300.0],["2025-04-08",49.7177,49.9587,47.9751,48.4479,201000.0],["2025-04-09",48.1976,50.5889,47.5581,49.2079,224900.0],["2025-04-10",48.9113,49.8382,48.3737,48.6888,209700.0],["2025-04-11",48.7259,48.9669,48.1049,48.8742,301900.0],["2025-04-14",49.1096,49.1096,48.0082,48.4883,181700.0],["2025-04-15",48.1965,48.6012,47.9611,48.0741,187400.0],["2025-04-16",48.2624,48.5824,47.5752,47.8576,185400.0],["2025-04-17",47.594,48.7707,47.594,48.6295,186100.0],["2025-04-21",48.7142,49.1472,48.4318,48.7424,186400.0],["2025-04-22",49.1001,51.0016,48.8742,50.9546,422300.0],["2025-04-23",51.1711,51.1899,50.4651,50.9546,344000.0],["2025-04-24",50.9922,54.2963,50.7569,54.2963,418500.0],["2025-04-25",54.0233,54.7858,53.6562,54.4752,257600.0],["2025-04-28",54.334,54.5975,53.7692,54.1928,190900.0],["2025-04-29",53.8539,55.313,53.5997,54.8046,335700.0],["2025-04-30",55.0212,55.0212,53.901,54.8517,273800.0],["2025-05-01",54.7764,55.2,54.0986,54.8046,136900.0],["2025-05-02",55.1529,55.586,54.6729,55.0117,185600.0],["2025-05-05",54.9082,55.3224,54.4846,55.2471,146400.0],["2025-05-06",55.2471,55.6518,54.8141,55.3036,164700.0],["2025-05-07",55.4918,56.3202,55.3036,55.5295,168100.0],["2025-05-08",55.633,55.6895,54.4658,55.0117,152400.0],["2025-05-09",55.0494,55.0494,54.221,54.6352,168000.0],["2025-05-12",54.7105,55.2941,53.3926,53.4209,204900.0],["2025-05-13",53.4491,53.788,52.8749,52.8937,192800.0],["2025-05-14",52.8278,52.8278,51.5947,52.0089,266300.0],["2025-05-15",52.216,53.2985,52.216,53.082,194500.0],["2025-05-16",53.1008,53.8068,52.9408,53.788,190300.0],["2025-05-19",53.7315,54.927,53.242,54.5976,173800.0],["2025-05-20",54.5975,55.2659,54.1363,55.1718,148600.0],["2025-05-21",55.0212,55.1341,54.3151,54.767,144800.0],["2025-05-22",54.7199,55.6895,54.381,55.1623,207600.0],["2025-05-23",55.2377,55.8307,54.9647,55.8307,157600.0],["2025-05-27",55.9342,56.6591,55.8589,56.2731,218100.0],["2025-05-28",56.1413,56.5179,55.7177,55.8684,199700.0],["2025-05-29",55.9154,56.1225,55.2377,55.8966,269700.0],["2025-05-30",56.4708,63.3802,56.1978,61.554,858800.0],["2025-06-02",60.9233,63.1449,60.2456,61.4693,375100.0],["2025-06-03",61.0739,61.2246,58.2782,58.6359,341000.0],["2025-06-04",58.6359,58.8336,54.927,56.8944,383800.0],["2025-06-05",56.8756,57.7416,56.5555,56.9885,247500.0],["2025-06-06",57.3274,57.3274,55.8872,57.045,264800.0],["2025-06-09",57.2992,58.0523,56.6685,57.318,228100.0],["2025-06-10",57.2615,57.7228,56.725,56.9415,162600.0],["2025-06-11",56.8003,57.9864,56.7909,57.5533,181700.0],["2025-06-12",57.4122,57.6757,56.8191,57.4592,124500.0],["2025-06-13",56.9415,57.2898,56.4896,56.7909,223000.0],["2025-06-16",56.8473,57.431,55.8778,56.4614,254000.0],["2025-06-17",56.5932,56.5932,55.1812,55.6895,208900.0],["2025-06-18",55.746,56.6497,55.5295,55.5577,226700.0],["2025-06-20",55.9437,55.9437,54.1739,54.8705,1291300.0],["2025-06-23",55.04,56.3484,55.0212,56.0378,183500.0],["2025-06-24",55.8778,56.292,55.3506,56.019,180900.0],["2025-06-25",55.6989,55.7836,54.8141,55.0212,291700.0],["2025-06-26",55.2377,56.3673,54.8894,56.0284,354600.0],["2025-06-27",55.9719,56.0284,54.88,55.2,300100.0],["2025-06-30",55.1718,55.3036,54.5222,54.8235,200900.0],["2025-07-01",54.8329,55.2188,53.9951,54.1081,187500.0],["2025-07-02",54.1834,54.8329,53.8633,54.8235,224700.0],["2025-07-03",54.5975,55.3789,54.5975,55.3789,99600.0],["2025-07-07",55.4448,55.5389,54.3905,54.5034,270100.0],["2025-07-08",54.3716,54.8235,53.6845,54.1739,274900.0],["2025-07-09",54.5881,54.5881,53.1855,54.381,267000.0],["2025-07-10",54.3151,55.7366,54.2116,55.0682,342700.0],["2025-07-11",55.1153,55.1153,53.8915,54.9835,334100.0],["2025-07-14",54.4202,54.5443,51.5751,52.5203,420400.0],["2025-07-15",52.5966,52.778,51.7183,52.358,280800.0],["2025-07-16",52.3962,53.4464,51.8901,53.3604,378300.0],["2025-07-17",53.1695,53.2363,52.2243,52.969,275900.0],["2025-07-18",52.9213,52.9213,51.8138,52.0047,197800.0],["2025-07-21",52.0333,52.6444,51.5846,52.4534,259700.0],["2025-07-22",52.1766,52.4057,51.1836,52.3866,461500.0],["2025-07-23",52.2243,53.4655,51.852,53.2554,1096100.0],["2025-07-24",53.0167,53.0167,52.3198,52.3675,214700.0],["2025-07-25",52.5107,52.6157,51.9379,52.3866,206800.0],["2025-07-28",52.3007,52.3198,51.4605,51.6133,226900.0],["2025-07-29",51.8329,52.5107,51.6133,52.358,210400.0],["2025-07-30",52.568,53.3222,51.9379,52.272,328200.0],["2025-07-31",51.7947,52.3866,51.4987,52.0047,258600.0],["2025-08-01",52.5107,52.6062,51.5178,51.5464,229600.0],["2025-08-04",51.5751,51.9474,50.6776,50.9831,201300.0],["2025-08-05",51.1359,51.661,50.9736,51.5464,203700.0],["2025-08-06",51.7851,52.1575,51.5178,52.0524,181800.0],["2025-08-07",51.0977,51.0977,47.737,49.3219,584500.0],["2025-08-08",49.3123,50.0857,49.0164,49.9998,315800.0],["2025-08-11",50.1239,51.3077,49.8184,51.0309,321700.0],["2025-08-12",51.26,51.8997,50.8972,51.6801,234900.0],["2025-08-13",51.5655,51.6896,50.8495,51.1836,190600.0],["2025-08-14",51.0882,51.0882,50.2575,50.5153,203000.0],["2025-08-15",50.6681,51.0977,50.0761,51.0309,327700.0],["2025-08-18",51.1168,51.7947,51.0786,51.6228,160000.0],["2025-08-19",51.6896,52.3484,51.661,52.2147,205500.0],["2025-08-20",52.6253,53.1408,52.4057,52.8831,239000.0],["2025-08-21",52.7971,53.666,52.6348,53.3032,198000.0],["2025-08-22",53.5418,54.3629,53.4177,54.1051,221600.0],["2025-08-25",53.7041,54.0956,53.2745,53.3509,151900.0],["2025-08-26",53.2172,53.37,52.358,52.4152,217700.0],["2025-08-27",52.2816,52.9213,52.1097,52.8258,162900.0],["2025-08-28",52.7112,52.8544,52.0333,52.7876,193900.0],["2025-08-29",52.5203,53.4368,52.2243,53.4177,224700.0],["2025-09-02",53.0454,53.2077,52.1384,52.778,182800.0],["2025-09-03",52.5203,52.9308,52.0238,52.6253,197100.0],["2025-09-04",52.7876,53.1027,51.8042,52.4439,210800.0],["2025-09-05",52.3293,52.9976,52.0333,52.9976,251400.0],["2025-09-08",52.9976,53.1122,52.2434,53.0358,180000.0],["2025-09-09",53.0549,53.0549,52.4534,52.4821,176000.0],["2025-09-10",52.5107,53.0454,52.3007,52.9881,161500.0],["2025-09-11",52.9881,53.771,52.8162,53.5991,228400.0],["2025-09-12",53.2459,53.3413,52.6539,52.9403,129300.0],["2025-09-15",53.1218,53.1218,52.2338,52.4343,183900.0],["2025-09-16",52.2911,53.1122,52.2911,52.9308,182900.0],["2025-09-17",53.1027,54.4393,52.9595,53.8092,214500.0],["2025-09-18",53.4655,54.0097,53.1886,53.6946,216700.0],["2025-09-19",53.8092,53.8474,52.7399,52.759,910500.0],["2025-09-22",52.778,52.778,51.6133,52.1288,218500.0],["2025-09-23",52.1288,52.8735,52.1288,52.3866,203600.0],["2025-09-24",52.3389,52.8831,52.0334,52.358,132500.0],["2025-09-25",52.8258,53.0931,52.2625,52.4439,162800.0],["2025-09-26",52.4057,53.9237,52.4057,53.7423,288700.0],["2025-09-29",53.4655,53.4655,52.5298,52.6348,198900.0],["2025-09-30",52.7017,53.4082,52.6635,53.3413,155600.0],["2025-10-01",53.1027,53.3795,52.6348,53.2554,202700.0],["2025-10-02",52.9499,53.6182,52.9499,53.3509,166500.0],["2025-10-03",53.3795,53.8474,52.7876,52.9308,245400.0],["2025-10-06",52.9308,53.1313,52.1384,52.4821,210300.0],["2025-10-07",52.4057,52.6635,51.9665,52.062,188500.0],["2025-10-08",52.1861,52.3007,51.6133,51.9665,151300.0],["2025-10-09",51.8615,51.9761,50.9259,51.1645,216600.0],["2025-10-10",51.0967,51.5039,50.9124,51.1354,183200.0],["2025-10-13",51.1354,51.1354,50.321,50.9512,201200.0],["2025-10-14",51.0385,51.7657,51.0385,51.659,124000.0],["2025-10-15",51.7075,51.9208,51.3585,51.6202,109400.0],["2025-10-16",51.6202,51.6784,51.1161,51.2033,155600.0],["2025-10-17",51.3875,52.1826,51.3875,52.0372,127600.0],["2025-10-20",52.0178,52.2699,51.4457,51.7269,146800.0],["2025-10-21",51.6202,51.7075,50.6701,51.3391,222100.0],["2025-10-22",51.6493,52.1341,51.5233,51.9208,137500.0],["2025-10-23",51.9887,52.105,51.4554,51.8917,122100.0],["2025-10-24",51.9305,52.1632,51.7657,51.7754,100800.0],["2025-10-27",51.6687,51.7754,50.3695,50.4955,191900.0],["2025-10-28",50.418,50.5246,49.6423,49.9332,221800.0],["2025-10-29",49.6908,49.8847,49.1672,49.5066,280300.0],["2025-10-30",49.2351,49.7296,48.44,48.7891,221600.0],["2025-10-31",48.6242,49.2642,48.44,49.1381,247000.0],["2025-11-03",48.9636,49.875,48.4788,49.2157,252700.0],["2025-11-04",49.0412,50.0786,49.0412,49.8362,229200.0],["2025-11-05",50.0592,50.6701,49.555,50.5149,287200.0],["2025-11-06",50.9028,54.4417,50.3695,53.2103,480900.0],["2025-11-07",53.7242,54.083,51.31,51.6978,263100.0],["2025-11-10",51.4651,51.4651,50.418,51.1548,225100.0],["2025-11-11",51.6105,52.3086,51.4069,52.0081,165200.0],["2025-11-12",51.9887,52.425,51.5524,51.6202,135500.0],["2025-11-13",51.6687,52.0856,51.0967,51.3197,157900.0],["2025-11-14",51.2712,51.6008,50.418,51.31,167200.0],["2025-11-17",51.4263,51.5524,50.5246,50.5828,164600.0],["2025-11-18",50.9124,51.4748,50.6604,51.3778,138500.0],["2025-11-19",51.1645,51.3681,50.9027,51.1354,137300.0],["2025-11-20",51.1064,51.436,50.8058,50.9124,178200.0],["2025-11-21",50.9512,51.8045,50.9124,51.3875,222700.0],["2025-11-24",51.213,51.4748,50.1659,50.195,275100.0],["2025-11-25",50.6797,51.7657,50.6797,51.2227,195700.0],["2025-11-26",50.99,51.8335,50.99,51.0094,290700.0],["2025-11-28",51.0094,51.2615,50.7476,51.1548,104300.0],["2025-12-01",51.1161,51.2809,50.7088,51.1839,198000.0],["2025-12-02",51.1742,51.4942,50.8931,51.3875,130200.0],["2025-12-03",51.6105,51.6299,51.0191,51.1548,113700.0],["2025-12-04",51.2033,51.4942,50.4374,50.6604,147100.0],["2025-12-05",50.5246,51.0385,50.418,50.6604,128300.0],["2025-12-08",50.6313,51.3294,50.2919,50.6507,156500.0],["2025-12-09",50.7476,51.4942,50.67,51.1936,153000.0],["2025-12-10",51.1936,51.6493,51.1742,51.5039,156900.0],["2025-12-11",51.8626,52.5026,51.5718,51.8529,153900.0],["2025-12-12",52.105,52.328,51.8626,52.3183,140200.0],["2025-12-15",52.3571,53.3073,52.0662,53.0358,186200.0],["2025-12-16",52.968,53.3267,52.6383,52.8322,160800.0],["2025-12-17",52.8419,53.4624,52.6674,53.4527,206500.0],["2025-12-18",53.0455,53.4236,52.7837,52.8904,179900.0],["2025-12-19",52.5995,52.9583,52.1147,52.202,382700.0],["2025-12-22",52.1826,52.5898,51.2421,51.533,204400.0],["2025-12-23",51.533,51.9499,51.3488,51.4263,121300.0],["2025-12-24",51.5039,51.756,51.3197,51.6202,84500.0],["2025-12-26",51.7269,51.9693,51.3488,51.533,118900.0],["2025-12-29",51.533,51.7269,51.1258,51.5136,134500.0],["2025-12-30",51.3875,51.8723,51.1839,51.4069,133800.0],["2025-12-31",51.4069,51.5718,50.99,51.1451,240500.0],["2026-01-02",51.533,51.6299,50.7961,50.9803,146800.0],["2026-01-05",50.9028,51.436,50.2628,51.3391,228200.0],["2026-01-06",51.0676,51.3391,50.7767,51.2518,177300.0],["2026-01-07",51.3875,51.7075,51.213,51.5136,134600.0],["2026-01-08",51.6396,52.9583,51.6396,52.6092,181500.0],["2026-01-09",52.6189,52.9873,52.4153,52.8322,185900.0],["2026-01-12",52.9208,53.4524,52.6944,53.413,159300.0],["2026-01-13",53.4032,54.5352,53.2161,54.2202,162600.0],["2026-01-14",54.171,55.1455,54.1414,54.4564,254000.0],["2026-01-15",54.6238,54.8896,53.8461,54.4564,159700.0],["2026-01-16",54.0824,54.2005,53.0389,53.4721,137500.0],["2026-01-20",53.3146,53.9347,52.7928,53.5902,142400.0],["2026-01-21",53.4721,54.2104,52.8716,54.171,131900.0],["2026-01-22",53.6591,54.0627,53.3441,53.7083,145100.0],["2026-01-23",53.8363,54.0036,53.413,53.8264,115000.0],["2026-01-26",54.1513,54.6238,53.9347,54.3088,148600.0],["2026-01-27",54.1414,54.988,54.0922,54.9388,127400.0],["2026-01-28",54.6336,55.3227,54.2694,54.4958,160400.0],["2026-01-29",54.5352,55.1061,54.5155,54.929,198700.0],["2026-01-30",55.0274,55.9626,55.0274,55.7066,317400.0],["2026-02-02",55.8444,57.006,55.8444,56.9174,242000.0],["2026-02-03",57.0946,57.5573,56.8485,57.3604,206700.0],["2026-02-04",57.7345,58.3842,57.5868,57.8526,209700.0],["2026-02-05",57.9215,58.4531,57.3801,57.7542,151300.0],["2026-02-06",57.6656,58.0692,56.9076,56.9174,215400.0],["2026-02-09",53.2456,53.2456,50.637,50.8142,594600.0],["2026-02-10",50.7059,51.5623,50.4401,50.8142,412600.0],["2026-02-11",50.6961,52.7731,50.6961,52.0447,328900.0],["2026-02-12",51.897,52.468,51.267,51.9167,223000.0],["2026-02-13",52.1727,52.7239,51.8084,52.6255,194900.0],["2026-02-17",53.1177,53.2949,52.3892,52.5369,176600.0],["2026-02-18",52.4975,52.7731,51.6805,52.0742,214500.0],["2026-02-19",52.1038,52.8519,52.1038,52.5861,184300.0],["2026-02-20",52.7633,53.1275,51.9856,52.9503,301100.0],["2026-02-23",52.9503,53.0389,52.1628,52.655,204600.0],["2026-02-24",52.6649,52.8617,52.1431,52.655,205500.0],["2026-02-25",52.6452,53.2063,51.9167,53.1866,194300.0],["2026-02-26",53.4917,53.6788,52.9503,52.9799,173500.0],["2026-02-27",53.5016,53.6689,52.8421,52.8913,227100.0],["2026-03-02",52.0939,53.0291,51.7789,52.6255,244500.0],["2026-03-03",52.2711,52.5763,51.7691,52.2908,202900.0],["2026-03-04",52.3695,53.0389,52.1825,52.911,164800.0],["2026-03-05",52.5566,52.6649,51.7395,51.8281,234900.0],["2026-03-06",51.7789,52.1825,51.3261,52.1234,205300.0],["2026-03-09",51.6116,52.1038,51.2276,51.7297,234400.0],["2026-03-10",51.6903,51.8084,51.1981,51.2769,198400.0],["2026-03-11",51.4245,51.6411,50.7945,51.4639,204100.0],["2026-03-12",51.0505,52.0644,51.0505,51.897,184100.0],["2026-03-13",52.1825,52.3892,51.6903,52.2809,143800.0],["2026-03-16",52.5664,52.8322,52.0939,52.1038,141200.0],["2026-03-17",52.4089,52.8716,52.0152,52.4581,150100.0],["2026-03-18",52.1727,52.4778,51.1489,51.208,206500.0],["2026-03-19",51.0505,51.3556,50.6469,50.7748,179200.0],["2026-03-20",50.5976,50.6272,49.9676,50.0562,761500.0],["2026-03-23",50.6665,50.9914,50.1054,50.4795,204400.0],["2026-03-24",50.4795,51.2572,50.3122,50.578,149400.0],["2026-03-25",50.8044,51.2966,50.3515,51.1391,143700.0],["2026-03-26",51.395,51.9955,51.2178,51.8478,159600.0],["2026-03-27",51.6805,52.3892,51.6805,51.9266,136600.0],["2026-03-30",51.9659,52.6353,51.6805,52.2317,146800.0],["2026-03-31",52.4778,52.5467,51.7789,51.8773,160900.0],["2026-04-01",51.7888,52.1333,50.9225,51.4934,231000.0],["2026-04-02",51.9955,52.2908,51.6706,51.7691,161200.0],["2026-04-06",51.8183,52.2711,51.6805,51.8675,154600.0],["2026-04-07",51.9266,52.3991,51.4245,51.4836,192700.0],["2026-04-08",51.5427,52.5467,51.5427,52.2711,210800.0],["2026-04-09",51.8675,52.97,51.8675,52.7239,145200.0],["2026-04-10",52.7042,52.7042,52.2908,52.596,165300.0],["2026-04-13",52.6747,53.0783,52.025,52.5369,222700.0],["2026-04-14",52.2908,52.5763,51.6116,51.71,278500.0],["2026-04-15",51.46,51.71,50.95,51.01,215200.0],["2026-04-16",50.81,51.82,50.79,51.8,196800.0],["2026-04-17",51.69,52.75,51.59,52.46,228100.0],["2026-04-20",52.49,52.61,51.64,51.66,223000.0],["2026-04-21",51.6,51.99,51.45,51.86,184200.0],["2026-04-22",51.93,52.93,51.93,52.4,280300.0],["2026-04-23",52.72,53.86,52.72,53.77,228000.0],["2026-04-24",53.75,53.89,53.22,53.67,136300.0],["2026-04-27",53.61,53.93,53.19,53.62,134200.0],["2026-04-28",54.21,54.66,53.75,53.97,254300.0],["2026-04-29",53.81,53.91,52.37,52.47,213400.0],["2026-04-30",52.71,53.93,52.71,53.58,173200.0],["2026-05-01",53.82,54.34,53.5,54.25,172400.0],["2026-05-04",53.85,54.5,53.45,53.85,176300.0],["2026-05-05",53.84,54.5,53.61,54.08,151100.0],["2026-05-06",54.28,54.46,53.49,53.9,157600.0],["2026-05-07",53.89,54.68,53.75,53.76,168500.0],["2026-05-08",53.93,54.23,53.65,53.7,111300.0],["2026-05-11",53.95,54.42,53.56,53.6,140300.0],["2026-05-12",53.8,54.47,53.53,53.71,166800.0],["2026-05-13",53.69,54.5,53.57,53.8,168200.0],["2026-05-14",54.1,54.7,53.81,53.92,154000.0],["2026-05-15",54.08,54.11,53.24,53.49,173300.0],["2026-05-18",53.57,54.59,53.57,54.46,124900.0],["2026-05-19",54.57,55.11,54.35,54.4,144400.0],["2026-05-20",54.43,55.17,54.26,54.79,174900.0],["2026-05-21",54.55,54.93,54.21,54.63,119100.0],["2026-05-22",54.49,54.91,54.02,54.52,117100.0],["2026-05-26",54.42,54.84,54.23,54.56,146400.0],["2026-05-27",54.86,55.36,54.71,55.23,160800.0],["2026-05-28",54.88,55.21,49.95,51.16,1143800.0],["2026-05-29",49.79,52.72,49.19,51.87,668600.0],["2026-06-01",52.25,54.58,52.19,54.13,406000.0],["2026-06-02",54.06,55.25,53.61,54.38,327100.0],["2026-06-03",54.04,54.32,52.78,53.08,296500.0],["2026-06-04",53.62,54.08,52.77,52.87,235000.0],["2026-06-05",53.25,54.05,52.72,53.76,192500.0],["2026-06-08",53.76,54.22,52.74,52.75,212500.0],["2026-06-09",52.75,53.3,52.43,53.01,197500.0],["2026-06-10",53.6,54.4,53.56,54.33,248200.0],["2026-06-11",54.45,54.51,53.2,53.26,145400.0],["2026-06-12",53.3,54.49,53.26,53.93,189600.0],["2026-06-15",53.5,53.92,52.89,53.33,267900.0],["2026-06-16",53.72,54.39,53.35,53.63,249400.0],["2026-06-17",53.29,53.62,52.5,52.81,281600.0],["2026-06-18",53.03,53.03,51.71,52.16,675300.0],["2026-06-22",52.13,52.65,51.41,51.51,272000.0],["2026-06-23",52.36,52.87,52.08,52.67,260700.0],["2026-06-24",52.14,53.28,52.14,52.84,230200.0],["2026-06-25",52.74,53.49,52.74,53.17,175200.0],["2026-06-26",53.45,53.94,53.09,53.79,655500.0],["2026-06-29",53.77,53.81,52.61,52.96,344300.0],["2026-06-30",52.52,52.94,51.89,52.17,208000.0],["2026-07-01",52.34,52.88,52.04,52.08,203900.0],["2026-07-02",52.53,52.64,51.33,51.62,231500.0],["2026-07-06",51.57,52,51.285,51.38,191561.71003],["2026-07-07",52.06,52.88,51.64,51.66,178441.99163],["2026-07-08",51.83,52.48,51.75,52.13,223528.180543],["2026-07-09",52.03,52.19,51.46,51.46,242536.923514],["2026-07-10",51.94,52.01,51.5,51.62,228207.034584],["2026-07-13",51.04,51.59,50.81,50.98,231051.683229],["2026-07-14",50.88,51.2499,50.42,50.42,191955.974881],["2026-07-15",50.4,51.05,50.26,50.68,195103.74421],["2026-07-16",51.15,53.29,51.07,53.02,495795.124504],["2026-07-17",53.3,53.81,52.47,53.14,338359.777513],["2026-07-20",53.14,53.62,52.944,53.28,175353.616974],["2026-07-21",53.05,53.58,52.56,52.77,194775.054227],["2026-07-22",53.18,53.85,52.97,53.75,197746.692335],["2026-07-23",53.28,53.49,52.53,52.71,196807.009366],["2026-07-24",53.17,53.8633,52.97,53.75,138799.459764],["2026-07-27",53.66,54.14,53.48,53.58,173238.436065],["2026-07-28",54.47,55.92,54.39,54.75,234738.291107],["2026-07-29",54.72,55.085,54.3477,54.8,206426.797288],["2026-07-30",54.21,54.34,53.19,53.27,207581.663241],["2026-07-31",52.84,53.38,52.35,52.69,208975.71014],["2026-08-03",52.92,53.3024,52.02,52.03,222472.780233],["2026-08-04",52.01,52.93,51.65,52.76,273828.576345],["2026-08-05",53.07,53.24,51.75,52.07,295068.24068],["2026-08-06",52.5,53.82,51.12,51.15,437506.12209],["2026-08-07",51.15,51.2399,50.185,50.84,386463.920794],["2026-08-10",50.37,50.37,47.33,47.66,240290.893869],["2026-08-11",47.4,47.74,46.19,46.22,548710.540954],["2026-08-12",44.47,46.12,44.47,45.21,515528.212216],["2026-08-13",45.56,46.2899,44.785,44.89,437051.551197],["2026-08-14",44.92,45.25,44.63,44.77,329221.67208],["2026-08-17",44.59,44.76,43.3635,44.32,454463.810614],["2026-08-18",44.93,44.96,44.3301,44.43,318194.3119],["2026-08-19",44.5,45.44,44.4,45.19,244510.402671],["2026-08-20",45.07,46.02,44.7601,45.52,273364.632801],["2026-08-21",45.6,45.6,44.57,45,264361.119392],["2026-08-24",45.525,46.09,45.19,45.62,274770.91248],["2026-08-25",45.45,46.2,45.28,45.89,233242.459037],["2026-08-26",46.03,46.8,45.96,46.66,258826.849163],["2026-08-27",46.3,46.41,45.77,45.96,213272.913042],["2026-08-28",46.25,46.53,45.72,45.74,205103.886145],["2026-08-31",45.7,46,44.95,45.5,369863.523392],["2026-09-01",46.01,46.64,46.01,46.13,257284.716145],["2026-09-02",46.31,46.76,45.905,46.3,444032.583638],["2026-09-03",46.45,46.45,45.7003,45.99,285673.68601],["2026-09-04",45.75,46.05,45.48,45.61,259293.078745],["2026-09-08",45.5,46.01,45.37,45.69,281863.604638],["2026-09-09",45.62,45.85,45.04,45.4,246500.76129],["2026-09-10",45.8,46.225,45.1548,45.33,240503.798003],["2026-09-11",45.74,45.9898,45,45.18,343036.417926],["2026-09-14",45.89,46.36,45.06,45.12,351938.125713]]}