{"t":"CHE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",3.5897,3.6894,3.5897,3.5897,17200.0],["1973-05-04",3.6395,3.7393,3.6395,3.6395,14400.0],["1973-05-07",3.6395,3.7393,3.6395,3.6395,6800.0],["1973-05-08",3.6894,3.7891,3.6894,3.6894,17200.0],["1973-05-09",3.6894,3.7393,3.6395,3.6395,6800.0],["1973-05-10",3.6395,3.6894,3.5897,3.5897,8400.0],["1973-05-11",3.4401,3.4401,3.3404,3.3404,9600.0],["1973-05-14",3.3404,3.3903,3.2906,3.2906,8800.0],["1973-05-15",3.2906,3.3903,3.2906,3.2906,13200.0],["1973-05-16",3.2906,3.3903,3.2906,3.2906,2400.0],["1973-05-17",3.2906,3.3903,3.2906,3.2906,2000.0],["1973-05-18",3.2906,3.2906,3.1908,3.1908,17200.0],["1973-05-21",3.1659,3.1659,3.0662,3.0662,14000.0],["1973-05-22",3.1161,3.2158,3.1161,3.1161,18000.0],["1973-05-23",3.3155,3.4152,3.3155,3.3155,18000.0],["1973-05-24",3.3903,3.49,3.3903,3.3903,13600.0],["1973-05-25",3.5398,3.6395,3.5398,3.5398,42800.0],["1973-05-29",3.5398,3.5897,3.49,3.49,16800.0],["1973-05-30",3.3155,3.3155,3.2158,3.2158,9600.0],["1973-05-31",3.2158,3.2906,3.1908,3.1908,2800.0],["1973-06-01",3.1908,3.2656,3.1659,3.1659,11600.0],["1973-06-04",3.1659,3.1908,3.0911,3.0911,800.0],["1973-06-05",3.0911,3.0911,2.9914,2.9914,8800.0],["1973-06-06",2.9914,3.0662,2.9665,2.9665,11600.0],["1973-06-07",2.9665,3.0662,2.9665,2.9665,5200.0],["1973-06-08",3.1908,3.2906,3.1908,3.1908,6800.0],["1973-06-11",3.1908,3.2656,3.1659,3.1659,11600.0],["1973-06-12",3.3155,3.4152,3.3155,3.3155,22400.0],["1973-06-13",3.3155,3.4152,3.3155,3.3155,14000.0],["1973-06-14",3.3155,3.4152,3.3155,3.3155,29200.0],["1973-06-15",3.3653,3.465,3.3653,3.3653,13600.0],["1973-06-18",3.3653,3.465,3.3653,3.3653,1200.0],["1973-06-19",3.49,3.5897,3.49,3.49,6400.0],["1973-06-20",3.5398,3.6395,3.5398,3.5398,8800.0],["1973-06-21",3.5398,3.5897,3.49,3.49,49600.0],["1973-06-22",3.4401,3.4401,3.3404,3.3404,64800.0],["1973-06-25",3.3404,3.4401,3.3404,3.3404,400.0],["1973-06-26",3.3903,3.49,3.3903,3.3903,4400.0],["1973-06-27",3.49,3.5897,3.49,3.49,19200.0],["1973-06-28",3.49,3.5897,3.49,3.49,8000.0],["1973-06-29",3.49,3.5398,3.4401,3.4401,7200.0],["1973-07-02",3.4401,3.5398,3.4401,3.4401,400.0],["1973-07-03",3.4401,3.49,3.3903,3.3903,2000.0],["1973-07-05",3.3903,3.4152,3.3155,3.3155,3200.0],["1973-07-06",3.3155,3.3653,3.2656,3.2656,5200.0],["1973-07-09",3.2656,3.3653,3.2656,3.2656,9200.0],["1973-07-10",3.2906,3.3903,3.2906,3.2906,1200.0],["1973-07-11",3.3155,3.4152,3.3155,3.3155,400.0],["1973-07-12",3.3155,3.3903,3.2906,3.2906,9600.0],["1973-07-13",3.2906,3.3903,3.2906,3.2906,8000.0],["1973-07-16",3.3404,3.4401,3.3404,3.3404,1600.0],["1973-07-17",3.3903,3.49,3.3903,3.3903,800.0],["1973-07-18",3.4401,3.5398,3.4401,3.4401,22400.0],["1973-07-19",3.5398,3.6395,3.5398,3.5398,38400.0],["1973-07-20",3.5398,3.6395,3.5398,3.5398,2000.0],["1973-07-23",3.5398,3.6146,3.5149,3.5149,2000.0],["1973-07-24",3.465,3.465,3.3653,3.3653,8800.0],["1973-07-25",3.3155,3.3155,3.2158,3.2158,5600.0],["1973-07-26",3.2158,3.3155,3.2158,3.2158,2400.0],["1973-07-27",3.2407,3.3404,3.2407,3.2407,6400.0],["1973-07-30",3.2656,3.3653,3.2656,3.2656,4000.0],["1973-07-31",3.3404,3.4401,3.3404,3.3404,16400.0],["1973-08-01",3.3404,3.4401,3.3404,3.3404,400.0],["1973-08-02",3.3404,3.3903,3.2906,3.2906,11200.0],["1973-08-03",3.2906,3.3903,3.2906,3.2906,400.0],["1973-08-06",3.3155,3.4152,3.3155,3.3155,4000.0],["1973-08-07",3.3155,3.3903,3.2906,3.2906,2400.0],["1973-08-08",3.2906,3.3653,3.2656,3.2656,800.0],["1973-08-09",3.2656,3.3653,3.2656,3.2656,4000.0],["1973-08-10",3.2656,3.3155,3.2158,3.2158,4800.0],["1973-08-13",3.2158,3.2906,3.1908,3.1908,2400.0],["1973-08-14",3.1908,3.2906,3.1908,3.1908,400.0],["1973-08-15",3.2407,3.3404,3.2407,3.2407,3600.0],["1973-08-16",3.2906,3.3903,3.2906,3.2906,7200.0],["1973-08-17",3.2906,3.3903,3.2906,3.2906,400.0],["1973-08-20",3.2906,3.3903,3.2906,3.2906,400.0],["1973-08-21",3.2906,3.3903,3.2906,3.2906,400.0],["1973-08-22",3.2656,3.2656,3.1659,3.1659,3600.0],["1973-08-23",3.1659,3.2656,3.1659,3.1659,400.0],["1973-08-24",3.1659,3.2407,3.141,3.141,9600.0],["1973-08-27",3.141,3.2407,3.141,3.141,2400.0],["1973-08-28",3.141,3.2407,3.141,3.141,400.0],["1973-08-29",3.1659,3.2656,3.1659,3.1659,3600.0],["1973-08-30",3.1659,3.2407,3.141,3.141,6400.0],["1973-08-31",3.1659,3.2656,3.1659,3.1659,400.0],["1973-09-04",3.2407,3.3404,3.2407,3.2407,5600.0],["1973-09-05",3.2407,3.3404,3.2407,3.2407,1200.0],["1973-09-06",3.2407,3.3404,3.2407,3.2407,400.0],["1973-09-07",3.4152,3.5149,3.4152,3.4152,12800.0],["1973-09-10",3.4152,3.4401,3.3404,3.3404,12800.0],["1973-09-11",3.3404,3.4401,3.3404,3.3404,5200.0],["1973-09-12",3.49,3.5897,3.49,3.49,18000.0],["1973-09-13",3.49,3.5149,3.4152,3.4152,6800.0],["1973-09-14",3.465,3.5648,3.465,3.465,6000.0],["1973-09-17",3.465,3.5648,3.465,3.465,800.0],["1973-09-18",3.465,3.5648,3.465,3.465,400.0],["1973-09-19",3.5648,3.6645,3.5648,3.5648,6400.0],["1973-09-20",3.5648,3.6645,3.5648,3.5648,1200.0],["1973-09-21",3.6146,3.7143,3.6146,3.6146,7200.0],["1973-09-24",3.6146,3.6645,3.5648,3.5648,2800.0],["1973-09-25",3.5897,3.6894,3.5897,3.5897,400.0],["1973-09-26",3.5897,3.6894,3.5897,3.5897,4000.0],["1973-09-27",3.5897,3.6894,3.5897,3.5897,400.0],["1973-09-28",3.5897,3.6894,3.5897,3.5897,400.0],["1973-10-01",3.5897,3.6894,3.5897,3.5897,1200.0],["1973-10-02",3.5897,3.6894,3.5897,3.5897,400.0],["1973-10-03",3.5897,3.6395,3.5398,3.5398,3600.0],["1973-10-04",3.5398,3.5398,3.4401,3.4401,4000.0],["1973-10-05",3.4401,3.5398,3.4401,3.4401,800.0],["1973-10-08",3.4401,3.5149,3.4152,3.4152,400.0],["1973-10-09",3.4152,3.5149,3.4152,3.4152,400.0],["1973-10-10",3.4152,3.5149,3.4152,3.4152,400.0],["1973-10-11",3.4401,3.5398,3.4401,3.4401,44800.0],["1973-10-12",3.4401,3.49,3.3903,3.3903,3600.0],["1973-10-15",3.3903,3.3903,3.2906,3.2906,5600.0],["1973-10-16",3.3903,3.49,3.3903,3.3903,37600.0],["1973-10-17",3.3903,3.49,3.3903,3.3903,400.0],["1973-10-18",3.3903,3.465,3.3653,3.3653,400.0],["1973-10-19",3.3653,3.465,3.3653,3.3653,5600.0],["1973-10-22",3.3653,3.4401,3.3404,3.3404,400.0],["1973-10-23",3.3404,3.3404,3.2407,3.2407,11200.0],["1973-10-24",3.2906,3.3903,3.2906,3.2906,2400.0],["1973-10-25",3.2906,3.3653,3.2656,3.2656,2800.0],["1973-10-26",3.2656,3.3404,3.2407,3.2407,400.0],["1973-10-29",3.2656,3.3653,3.2656,3.2656,56000.0],["1973-10-30",3.2656,3.3653,3.2656,3.2656,400.0],["1973-10-31",3.2656,3.3653,3.2656,3.2656,400.0],["1973-11-01",3.2656,3.2906,3.1908,3.1908,4000.0],["1973-11-02",3.1908,3.2906,3.1908,3.1908,1200.0],["1973-11-05",3.0413,3.0413,2.9416,2.9416,6000.0],["1973-11-06",2.9416,2.9914,2.8418,2.8418,4000.0],["1973-11-07",2.8418,2.9914,2.8418,2.8418,1200.0],["1973-11-08",2.8917,3.0413,2.8917,2.8917,400.0],["1973-11-09",2.8917,2.9416,2.792,2.792,3200.0],["1973-11-12",2.792,2.8917,2.7421,2.7421,400.0],["1973-11-13",2.792,2.9416,2.792,2.792,400.0],["1973-11-14",2.792,2.9416,2.792,2.792,400.0],["1973-11-15",2.8418,2.9914,2.8418,2.8418,4400.0],["1973-11-16",2.8418,2.9914,2.8418,2.8418,400.0],["1973-11-19",2.8418,2.8917,2.7421,2.7421,3200.0],["1973-11-20",2.5427,2.5427,2.3931,2.3931,6000.0],["1973-11-21",2.3931,2.5427,2.3931,2.3931,2000.0],["1973-11-23",2.3931,2.5427,2.3931,2.3931,400.0],["1973-11-26",2.3931,2.5427,2.3931,2.3931,5200.0],["1973-11-27",2.4928,2.6424,2.4928,2.4928,5200.0],["1973-11-28",3.0413,3.1908,3.0413,3.0413,14400.0],["1973-11-29",2.9914,2.9914,2.8418,2.8418,4800.0],["1973-11-30",2.792,2.792,2.6424,2.6424,4000.0],["1973-12-03",2.6424,2.792,2.6424,2.6424,400.0],["1973-12-04",2.6923,2.8418,2.6923,2.6923,4800.0],["1973-12-05",2.6923,2.7421,2.5926,2.5926,8000.0],["1973-12-06",2.7421,2.8917,2.7421,2.7421,4800.0],["1973-12-07",2.792,2.9416,2.792,2.792,4400.0],["1973-12-10",2.8418,2.9914,2.8418,2.8418,1200.0],["1973-12-11",2.792,2.792,2.6424,2.6424,4800.0],["1973-12-12",2.6424,2.7421,2.5926,2.5926,8800.0],["1973-12-13",2.5926,2.6923,2.5427,2.5427,1200.0],["1973-12-14",2.6424,2.792,2.6424,2.6424,3200.0],["1973-12-17",2.6424,2.6923,2.5427,2.5427,1600.0],["1973-12-18",2.443,2.443,2.2934,2.2934,7600.0],["1973-12-19",2.1438,2.1438,1.9943,1.9943,12800.0],["1973-12-20",2.1937,2.3433,2.1937,2.1937,30000.0],["1973-12-21",2.1937,2.1937,2.0441,2.0441,9600.0],["1973-12-24",1.9444,1.9444,1.745,1.745,23200.0],["1973-12-26",1.745,1.8946,1.6951,1.6951,400.0],["1973-12-27",1.745,1.9444,1.745,1.745,2400.0],["1973-12-28",1.8946,2.094,1.8946,1.8946,10000.0],["1973-12-31",1.8946,1.8946,1.745,1.745,11600.0],["1974-01-02",1.8447,1.9943,1.8447,1.8447,3200.0],["1974-01-03",1.8447,1.9943,1.8447,1.8447,800.0],["1974-01-04",1.8447,1.9444,1.7948,1.7948,10800.0],["1974-01-07",1.7948,1.9444,1.7948,1.7948,400.0],["1974-01-08",1.7948,1.9444,1.7948,1.7948,400.0],["1974-01-09",1.8447,1.9943,1.8447,1.8447,4800.0],["1974-01-10",1.8946,2.0441,1.8946,1.8946,5200.0],["1974-01-11",1.9943,2.1438,1.9943,1.9943,10400.0],["1974-01-14",2.1937,2.3433,2.1937,2.1937,8000.0],["1974-01-15",2.1937,2.2436,2.094,2.094,11200.0],["1974-01-16",2.2934,2.443,2.2934,2.2934,9200.0],["1974-01-17",2.3931,2.5427,2.3931,2.3931,7600.0],["1974-01-18",2.443,2.5926,2.443,2.443,11600.0],["1974-01-21",2.6424,2.792,2.6424,2.6424,11600.0],["1974-01-22",2.792,2.9416,2.792,2.792,18400.0],["1974-01-23",2.792,2.8917,2.7421,2.7421,2800.0],["1974-01-24",2.7421,2.792,2.6424,2.6424,22400.0],["1974-01-25",2.6424,2.6923,2.5427,2.5427,13200.0],["1974-01-28",2.5427,2.6923,2.5427,2.5427,8000.0],["1974-01-29",2.5427,2.5427,2.3931,2.3931,2400.0],["1974-01-30",2.443,2.5926,2.443,2.443,800.0],["1974-01-31",2.443,2.5926,2.443,2.443,4400.0],["1974-02-01",2.443,2.5427,2.3931,2.3931,1200.0],["1974-02-04",2.3931,2.5427,2.3931,2.3931,2000.0],["1974-02-05",2.3931,2.4928,2.3433,2.3433,400.0],["1974-02-06",2.3433,2.4928,2.3433,2.3433,800.0],["1974-02-07",2.3433,2.3931,2.2436,2.2436,1200.0],["1974-02-08",2.2436,2.2436,2.094,2.094,4800.0],["1974-02-11",2.094,2.094,1.9444,1.9444,5200.0],["1974-02-12",1.9444,2.094,1.9444,1.9444,1200.0],["1974-02-13",1.9444,2.094,1.8946,1.8946,800.0],["1974-02-14",1.9444,2.1438,1.9444,1.9444,2000.0],["1974-02-15",1.9943,2.1937,1.9943,1.9943,3200.0],["1974-02-19",1.9943,2.1937,1.9943,1.9943,400.0],["1974-02-20",2.1438,2.3433,2.1438,2.1438,13200.0],["1974-02-21",2.1438,2.3433,2.1438,2.1438,8400.0],["1974-02-22",2.1438,2.2934,2.094,2.094,800.0],["1974-02-25",2.094,2.2934,2.094,2.094,400.0],["1974-02-26",2.094,2.2934,2.094,2.094,400.0],["1974-02-27",2.1438,2.3433,2.1438,2.1438,2000.0],["1974-02-28",2.1438,2.1438,1.9444,1.9444,3200.0],["1974-03-01",1.9444,2.1438,1.9444,1.9444,2400.0],["1974-03-04",1.9943,2.1937,1.9943,1.9943,42400.0],["1974-03-05",2.1937,2.3931,2.1937,2.1937,1600.0],["1974-03-06",2.2436,2.443,2.2436,2.2436,5200.0],["1974-03-07",2.2436,2.3931,2.1937,2.1937,400.0],["1974-03-08",2.1937,2.3931,2.1937,2.1937,1600.0],["1974-03-11",2.1937,2.3931,2.1937,2.1937,400.0],["1974-03-12",2.1937,2.3433,2.1438,2.1438,6800.0],["1974-03-13",2.1438,2.3433,2.1438,2.1438,2000.0],["1974-03-14",2.1438,2.3433,2.1438,2.1438,6000.0],["1974-03-15",2.2934,2.4928,2.2934,2.2934,5600.0],["1974-03-18",2.2934,2.4928,2.2934,2.2934,400.0],["1974-03-19",2.2934,2.4928,2.2934,2.2934,800.0],["1974-03-20",2.2934,2.443,2.2436,2.2436,7200.0],["1974-03-21",2.2436,2.3931,2.2436,2.2436,4000.0],["1974-03-22",2.2436,2.3931,2.1937,2.1937,11200.0],["1974-03-25",2.2436,2.3931,2.2436,2.2436,7200.0],["1974-03-26",2.2436,2.3931,2.2436,2.2436,5600.0],["1974-03-27",2.2436,2.3433,2.1937,2.1937,4000.0],["1974-03-28",2.1937,2.3433,2.1937,2.1937,1600.0],["1974-03-29",2.1937,2.3433,2.1937,2.1937,7200.0],["1974-04-01",2.2436,2.3931,2.2436,2.2436,400.0],["1974-04-02",2.2436,2.3931,2.2436,2.2436,800.0],["1974-04-03",2.2436,2.3931,2.2436,2.2436,400.0],["1974-04-04",2.2436,2.3433,2.1937,2.1937,400.0],["1974-04-05",2.1937,2.3433,2.1937,2.1937,400.0],["1974-04-08",2.1937,2.3433,2.1937,2.1937,1200.0],["1974-04-09",2.1937,2.3433,2.1937,2.1937,2800.0],["1974-04-10",2.1937,2.3433,2.1937,2.1937,400.0],["1974-04-11",2.1937,2.3433,2.1937,2.1937,400.0],["1974-04-15",2.1937,2.2934,2.1438,2.1438,4800.0],["1974-04-16",2.1438,2.2934,2.1438,2.1438,400.0],["1974-04-17",2.1438,2.2934,2.1438,2.1438,8400.0],["1974-04-18",2.2436,2.3931,2.2436,2.2436,4800.0],["1974-04-19",2.2436,2.3433,2.1937,2.1937,5600.0],["1974-04-22",2.2436,2.3931,2.2436,2.2436,9200.0],["1974-04-23",2.3433,2.4928,2.3433,2.3433,5600.0],["1974-04-24",2.3433,2.4928,2.3433,2.3433,8000.0],["1974-04-25",2.3433,2.4928,2.3433,2.3433,3600.0],["1974-04-26",2.3433,2.4928,2.3433,2.3433,8000.0],["1974-04-29",2.3433,2.4928,2.3433,2.3433,400.0],["1974-04-30",2.3433,2.4928,2.3433,2.3433,400.0],["1974-05-01",2.3931,2.5427,2.3931,2.3931,10800.0],["1974-05-02",2.3931,2.5427,2.3931,2.3931,8400.0],["1974-05-03",2.3931,2.4928,2.3433,2.3433,4000.0],["1974-05-06",2.3433,2.4928,2.3433,2.3433,2400.0],["1974-05-07",2.3433,2.443,2.2934,2.2934,400.0],["1974-05-08",2.3433,2.4928,2.3433,2.3433,400.0],["1974-05-09",2.3433,2.4928,2.3433,2.3433,400.0],["1974-05-10",2.3433,2.4928,2.3433,2.3433,4000.0],["1974-05-13",2.3433,2.443,2.2934,2.2934,1200.0],["1974-05-14",2.2934,2.443,2.2934,2.2934,400.0],["1974-05-15",2.2934,2.443,2.2934,2.2934,800.0],["1974-05-16",2.3433,2.4928,2.3433,2.3433,1200.0],["1974-05-17",2.3433,2.3931,2.2436,2.2436,3600.0],["1974-05-20",2.2436,2.3931,2.2436,2.2436,4000.0],["1974-05-21",2.2436,2.3931,2.2436,2.2436,2800.0],["1974-05-22",2.2436,2.3931,2.2436,2.2436,800.0],["1974-05-23",2.2436,2.3931,2.2436,2.2436,2000.0],["1974-05-24",2.2934,2.443,2.2934,2.2934,6000.0],["1974-05-28",2.2934,2.443,2.2934,2.2934,800.0],["1974-05-29",2.2934,2.3931,2.2436,2.2436,4800.0],["1974-05-30",2.2934,2.443,2.2934,2.2934,400.0],["1974-05-31",2.3433,2.4928,2.3433,2.3433,15200.0],["1974-06-03",2.3433,2.4928,2.3433,2.3433,7200.0],["1974-06-04",2.3433,2.4928,2.3433,2.3433,2800.0],["1974-06-05",2.3433,2.4928,2.3433,2.3433,400.0],["1974-06-06",2.3433,2.4928,2.3433,2.3433,5600.0],["1974-06-07",2.3433,2.3931,2.2436,2.2436,9600.0],["1974-06-10",2.2436,2.3931,2.2436,2.2436,400.0],["1974-06-11",2.2436,2.3931,2.2436,2.2436,400.0],["1974-06-12",2.2436,2.3931,2.2436,2.2436,800.0],["1974-06-13",2.2436,2.3931,2.2436,2.2436,1600.0],["1974-06-14",2.2436,2.3433,2.1937,2.1937,6000.0],["1974-06-17",2.1937,2.3433,2.1937,2.1937,8000.0],["1974-06-18",2.1937,2.3433,2.1937,2.1937,800.0],["1974-06-19",2.1937,2.3183,2.1688,2.1688,400.0],["1974-06-20",2.1688,2.2934,2.1438,2.1438,400.0],["1974-06-21",2.1438,2.1937,2.0441,2.0441,9600.0],["1974-06-24",2.0441,2.094,1.9444,1.9444,12000.0],["1974-06-25",1.9444,2.094,1.9444,1.9444,2000.0],["1974-06-26",1.9444,2.094,1.9444,1.9444,1200.0],["1974-06-27",1.9444,1.9943,1.8447,1.8447,5200.0],["1974-06-28",1.8447,1.9943,1.8447,1.8447,400.0],["1974-07-01",1.8447,1.9444,1.7948,1.7948,8800.0],["1974-07-02",1.7948,1.9444,1.7948,1.7948,400.0],["1974-07-03",1.745,1.745,1.5954,1.5954,7200.0],["1974-07-05",1.6453,1.7948,1.6453,1.6453,400.0],["1974-07-08",1.4957,1.4957,1.2963,1.2963,7600.0],["1974-07-09",1.396,1.5954,1.396,1.396,8800.0],["1974-07-10",1.396,1.5954,1.396,1.396,400.0],["1974-07-11",1.396,1.5954,1.396,1.396,400.0],["1974-07-12",1.4957,1.6951,1.4957,1.4957,800.0],["1974-07-15",1.4957,1.6951,1.4957,1.4957,1200.0],["1974-07-16",1.4957,1.6951,1.4957,1.4957,1600.0],["1974-07-17",1.4957,1.6951,1.4957,1.4957,400.0],["1974-07-18",1.4957,1.6951,1.4957,1.4957,400.0],["1974-07-19",1.5954,1.7948,1.5954,1.5954,4800.0],["1974-07-22",1.5954,1.745,1.5456,1.5456,6400.0],["1974-07-23",1.5456,1.6951,1.4957,1.4957,400.0],["1974-07-24",1.4957,1.6951,1.4957,1.4957,2000.0],["1974-07-25",1.4957,1.6453,1.4458,1.4458,400.0],["1974-07-26",1.4458,1.6453,1.4458,1.4458,400.0],["1974-07-29",1.4458,1.5954,1.396,1.396,2000.0],["1974-07-30",1.396,1.5954,1.396,1.396,20000.0],["1974-07-31",1.396,1.5954,1.396,1.396,400.0],["1974-08-01",1.396,1.5954,1.396,1.396,800.0],["1974-08-02",1.396,1.5954,1.396,1.396,400.0],["1974-08-05",1.396,1.5456,1.3461,1.3461,400.0],["1974-08-06",1.3461,1.5456,1.3461,1.3461,23600.0],["1974-08-07",1.3461,1.5456,1.3461,1.3461,400.0],["1974-08-08",1.3461,1.5456,1.3461,1.3461,400.0],["1974-08-09",1.3461,1.5456,1.3461,1.3461,800.0],["1974-08-12",1.3461,1.4957,1.2963,1.2963,2000.0],["1974-08-13",1.2963,1.4957,1.2963,1.2963,2000.0],["1974-08-14",1.2963,1.4957,1.2963,1.2963,800.0],["1974-08-15",1.2963,1.4957,1.2963,1.2963,2000.0],["1974-08-16",1.2963,1.4957,1.2963,1.2963,400.0],["1974-08-19",1.2963,1.4957,1.2963,1.2963,400.0],["1974-08-20",1.2963,1.4957,1.2963,1.2963,400.0],["1974-08-21",1.2963,1.4957,1.2963,1.2963,400.0],["1974-08-22",1.2963,1.4458,1.2464,1.2464,400.0],["1974-08-23",1.2464,1.4458,1.2464,1.2464,800.0],["1974-08-26",1.2464,1.4458,1.2464,1.2464,400.0],["1974-08-27",1.2464,1.4458,1.2464,1.2464,400.0],["1974-08-28",1.2963,1.4957,1.2963,1.2963,44400.0],["1974-08-29",1.2963,1.4957,1.2963,1.2963,2400.0],["1974-08-30",1.2963,1.4957,1.2963,1.2963,6800.0],["1974-09-03",1.2963,1.4957,1.2963,1.2963,1200.0],["1974-09-04",1.2963,1.396,1.1966,1.1966,10000.0],["1974-09-05",1.1966,1.396,1.1966,1.1966,4000.0],["1974-09-06",1.1966,1.396,1.1966,1.1966,4000.0],["1974-09-09",1.1966,1.1966,0.9971,0.9971,6800.0],["1974-09-10",0.9971,1.1966,0.9971,0.9971,400.0],["1974-09-11",0.9971,1.1966,0.9971,0.9971,800.0],["1974-09-12",0.9971,1.1966,0.9971,0.9971,2400.0],["1974-09-13",0.9971,1.1966,0.9971,0.9971,400.0],["1974-09-16",0.9971,1.1966,0.9971,0.9971,2800.0],["1974-09-17",0.9971,1.047,0.8476,0.8476,7600.0],["1974-09-18",0.8974,1.0969,0.8974,0.8974,2400.0],["1974-09-19",0.8974,1.0969,0.8974,0.8974,5600.0],["1974-09-20",0.8974,1.0969,0.8974,0.8974,400.0],["1974-09-23",0.8974,1.0969,0.8974,0.8974,400.0],["1974-09-24",0.8974,1.047,0.8476,0.8476,3600.0],["1974-09-25",0.8476,1.047,0.8476,0.8476,9600.0],["1974-09-26",0.8476,0.9971,0.7977,0.7977,9600.0],["1974-09-27",0.7977,0.9971,0.7977,0.7977,400.0],["1974-09-30",0.7977,0.7977,0.5983,0.5983,9200.0],["1974-10-01",0.5983,0.7977,0.5983,0.5983,46000.0],["1974-10-02",0.7479,0.8974,0.7479,0.7479,22400.0],["1974-10-03",0.7479,0.7977,0.698,0.698,31200.0],["1974-10-04",0.698,0.7977,0.698,0.698,5600.0],["1974-10-07",0.698,0.7977,0.698,0.698,14000.0],["1974-10-08",0.698,0.7728,0.6731,0.6731,18800.0],["1974-10-09",0.7479,0.8476,0.7479,0.7479,34400.0],["1974-10-10",0.8974,0.9971,0.8974,0.8974,55200.0],["1974-10-11",0.8974,0.9971,0.8974,0.8974,17600.0],["1974-10-14",0.8974,0.9224,0.8226,0.8226,16000.0],["1974-10-15",0.8226,0.8476,0.7479,0.7479,12400.0],["1974-10-16",0.7479,0.8476,0.7479,0.7479,17600.0],["1974-10-17",0.7479,0.8476,0.7479,0.7479,2400.0],["1974-10-18",0.8476,0.9473,0.8476,0.8476,7600.0],["1974-10-21",0.8476,0.9473,0.8476,0.8476,4800.0],["1974-10-22",0.9224,1.0221,0.9224,0.9224,12800.0],["1974-10-23",0.9224,0.9473,0.8476,0.8476,11600.0],["1974-10-24",0.8725,0.9722,0.8725,0.8725,12800.0],["1974-10-25",0.8974,0.9971,0.8974,0.8974,17200.0],["1974-10-28",0.9722,1.0719,0.9722,0.9722,19600.0],["1974-10-29",0.9971,1.0969,0.9971,0.9971,23600.0],["1974-10-30",1.0221,1.1218,1.0221,1.0221,16800.0],["1974-10-31",1.0221,1.0969,0.9971,0.9971,21200.0],["1974-11-01",0.9971,1.0969,0.9971,0.9971,12400.0],["1974-11-04",0.9971,1.0969,0.9971,0.9971,4800.0],["1974-11-05",0.9971,1.0719,0.9722,0.9722,6400.0],["1974-11-06",0.9722,1.0221,0.9473,0.9473,20400.0],["1974-11-07",0.9473,1.0221,0.9473,0.9473,5200.0],["1974-11-08",0.9971,1.0719,0.9971,0.9971,8800.0],["1974-11-11",0.9971,1.0719,0.9971,0.9971,1600.0],["1974-11-12",1.0221,1.0969,1.0221,1.0221,31200.0],["1974-11-13",1.047,1.1218,1.047,1.047,37200.0],["1974-11-14",1.0719,1.1467,1.0719,1.0719,25200.0],["1974-11-15",1.0719,1.1218,1.047,1.047,16400.0],["1974-11-18",1.047,1.0719,0.9971,0.9971,6800.0],["1974-11-19",0.9971,1.047,0.9722,0.9722,9600.0],["1974-11-20",0.9722,0.9971,0.9224,0.9224,12400.0],["1974-11-21",0.9473,1.0221,0.9473,0.9473,3200.0],["1974-11-22",0.9722,1.047,0.9722,0.9722,3600.0],["1974-11-25",0.9722,1.047,0.9722,0.9722,800.0],["1974-11-26",0.9722,1.047,0.9722,0.9722,1200.0],["1974-11-27",0.9722,1.0221,0.9473,0.9473,400.0],["1974-11-29",0.9722,1.047,0.9722,0.9722,5600.0],["1974-12-02",0.9722,0.9722,0.8974,0.8974,15200.0],["1974-12-03",0.8974,0.9473,0.8725,0.8725,2400.0],["1974-12-04",0.8725,0.8974,0.8226,0.8226,8000.0],["1974-12-05",0.8226,0.8226,0.7479,0.7479,12000.0],["1974-12-06",0.7977,0.8725,0.7977,0.7977,11200.0],["1974-12-09",0.7977,0.8725,0.7977,0.7977,4400.0],["1974-12-10",0.8226,0.8974,0.8226,0.8226,3200.0],["1974-12-11",0.8226,0.8974,0.8226,0.8226,8000.0],["1974-12-12",0.8226,0.8974,0.8226,0.8226,1200.0],["1974-12-13",0.8725,0.9473,0.8725,0.8725,18400.0],["1974-12-16",0.8725,0.9473,0.8725,0.8725,8000.0],["1974-12-17",0.8725,0.9473,0.8725,0.8725,400.0],["1974-12-18",0.8725,0.9473,0.8725,0.8725,20800.0],["1974-12-19",0.8725,0.9224,0.8476,0.8476,8400.0],["1974-12-20",0.8725,0.9473,0.8725,0.8725,15600.0],["1974-12-23",0.8725,0.9473,0.8725,0.8725,1600.0],["1974-12-24",0.8725,0.9224,0.8476,0.8476,1200.0],["1974-12-26",0.8725,0.9473,0.8725,0.8725,2800.0],["1974-12-27",0.8725,0.9473,0.8725,0.8725,6800.0],["1974-12-30",0.8725,0.9473,0.8725,0.8725,1600.0],["1974-12-31",0.8974,0.9722,0.8974,0.8974,2800.0],["1975-01-02",0.8974,0.9722,0.8974,0.8974,4400.0],["1975-01-03",0.8974,0.9473,0.8725,0.8725,400.0],["1975-01-06",0.8725,0.9473,0.8725,0.8725,800.0],["1975-01-07",0.8974,0.9722,0.8974,0.8974,2800.0],["1975-01-08",0.8974,0.9473,0.8725,0.8725,2000.0],["1975-01-09",0.8725,0.9473,0.8725,0.8725,5600.0],["1975-01-10",0.8725,0.9473,0.8725,0.8725,6000.0],["1975-01-13",0.8725,0.9473,0.8725,0.8725,2000.0],["1975-01-14",0.8725,0.9473,0.8725,0.8725,5200.0],["1975-01-15",0.8725,0.9473,0.8725,0.8725,8000.0],["1975-01-16",0.8974,0.9722,0.8974,0.8974,5200.0],["1975-01-17",0.8974,0.9722,0.8974,0.8974,17200.0],["1975-01-20",0.8974,0.9722,0.8974,0.8974,8400.0],["1975-01-21",0.8974,0.9722,0.8974,0.8974,2000.0],["1975-01-22",0.8974,0.9473,0.8725,0.8725,4000.0],["1975-01-23",0.8974,0.9722,0.8974,0.8974,4800.0],["1975-01-24",0.8974,0.9473,0.8725,0.8725,9600.0],["1975-01-27",0.9224,0.9971,0.9224,0.9224,21200.0],["1975-01-28",0.9722,1.047,0.9722,0.9722,22400.0],["1975-01-29",0.9722,1.047,0.9722,0.9722,16800.0],["1975-01-30",0.9971,1.0719,0.9971,0.9971,38800.0],["1975-01-31",0.9971,1.0719,0.9971,0.9971,20400.0],["1975-02-03",1.0221,1.0969,1.0221,1.0221,18400.0],["1975-02-04",1.0221,1.0719,0.9971,0.9971,400.0],["1975-02-05",0.9971,1.0719,0.9971,0.9971,16800.0],["1975-02-06",1.0968,1.1716,1.0968,1.0968,18400.0],["1975-02-07",1.2713,1.3461,1.2713,1.2713,16400.0],["1975-02-10",1.2464,1.2464,1.1716,1.1716,10800.0],["1975-02-11",1.1716,1.2464,1.1716,1.1716,7200.0],["1975-02-12",1.1966,1.2713,1.1966,1.1966,10400.0],["1975-02-13",1.2215,1.2963,1.2215,1.2215,31200.0],["1975-02-14",1.2464,1.3212,1.2464,1.2464,10800.0],["1975-02-18",1.2464,1.2713,1.1966,1.1966,8000.0],["1975-02-19",1.2464,1.3212,1.2464,1.2464,15600.0],["1975-02-20",1.2713,1.3461,1.2713,1.2713,8800.0],["1975-02-21",1.2713,1.3461,1.2713,1.2713,15200.0],["1975-02-24",1.2713,1.3461,1.2713,1.2713,5200.0],["1975-02-25",1.2713,1.3212,1.2464,1.2464,12000.0],["1975-02-26",1.2464,1.2963,1.2215,1.2215,8000.0],["1975-02-27",1.3461,1.4209,1.3461,1.3461,30000.0],["1975-02-28",1.3461,1.396,1.3212,1.3212,2400.0],["1975-03-03",1.3212,1.396,1.3212,1.3212,2000.0],["1975-03-04",1.4209,1.4957,1.4209,1.4209,30400.0],["1975-03-05",1.4458,1.5206,1.4458,1.4458,15200.0],["1975-03-06",1.4209,1.4209,1.3461,1.3461,12000.0],["1975-03-07",1.3461,1.4209,1.3212,1.3212,33200.0],["1975-03-10",1.3212,1.396,1.2963,1.2963,8000.0],["1975-03-11",1.2963,1.3212,1.2215,1.2215,13200.0],["1975-03-12",1.2215,1.2963,1.1966,1.1966,6800.0],["1975-03-13",1.1966,1.2963,1.1966,1.1966,2800.0],["1975-03-14",1.1966,1.2963,1.1966,1.1966,14400.0],["1975-03-17",1.2215,1.3212,1.2215,1.2215,5600.0],["1975-03-18",1.2215,1.2963,1.1966,1.1966,2800.0],["1975-03-19",1.1966,1.2963,1.1966,1.1966,2800.0],["1975-03-20",1.1966,1.2713,1.1716,1.1716,2400.0],["1975-03-21",1.1716,1.2713,1.1716,1.1716,1200.0],["1975-03-24",1.1716,1.1966,1.0968,1.0968,14000.0],["1975-03-25",1.0968,1.1467,1.047,1.047,34400.0],["1975-03-26",1.047,1.1467,1.047,1.047,17200.0],["1975-03-27",1.047,1.1218,1.0221,1.0221,9600.0],["1975-03-31",1.0221,1.0969,0.9971,0.9971,8000.0],["1975-04-01",0.9971,1.0719,0.9722,0.9722,4000.0],["1975-04-02",0.9971,1.0969,0.9971,0.9971,8000.0],["1975-04-03",1.0221,1.1218,1.0221,1.0221,7600.0],["1975-04-04",1.0221,1.1218,1.0221,1.0221,1200.0],["1975-04-07",1.0221,1.1218,1.0221,1.0221,1200.0],["1975-04-08",1.0221,1.1218,1.0221,1.0221,800.0],["1975-04-09",1.0221,1.1218,1.0221,1.0221,4400.0],["1975-04-10",1.0719,1.1716,1.0719,1.0719,6400.0],["1975-04-11",1.0719,1.1716,1.0719,1.0719,400.0],["1975-04-14",1.0968,1.1966,1.0968,1.0968,20800.0],["1975-04-15",1.1716,1.2713,1.1716,1.1716,32800.0],["1975-04-16",1.1716,1.2713,1.1716,1.1716,18800.0],["1975-04-17",1.1716,1.2713,1.1716,1.1716,14400.0],["1975-04-18",1.1716,1.2713,1.1716,1.1716,14000.0],["1975-04-21",1.1966,1.2963,1.1966,1.1966,14400.0],["1975-04-22",1.2713,1.3711,1.2713,1.2713,19600.0],["1975-04-23",1.2713,1.3461,1.2464,1.2464,9200.0],["1975-04-24",1.2713,1.3711,1.2713,1.2713,6400.0],["1975-04-25",1.396,1.4957,1.396,1.396,16400.0],["1975-04-28",1.396,1.4458,1.3461,1.3461,27600.0],["1975-04-29",1.3461,1.4209,1.3212,1.3212,12800.0],["1975-04-30",1.3212,1.4209,1.3212,1.3212,5200.0],["1975-05-01",1.3711,1.4708,1.3711,1.3711,17600.0],["1975-05-02",1.4708,1.5705,1.4708,1.4708,46000.0],["1975-05-05",1.5206,1.6203,1.5206,1.5206,21600.0],["1975-05-06",1.5206,1.5954,1.4957,1.4957,21200.0],["1975-05-07",1.4957,1.5456,1.4458,1.4458,9200.0],["1975-05-08",1.4458,1.5456,1.4458,1.4458,4000.0],["1975-05-09",1.4708,1.5705,1.4708,1.4708,18800.0],["1975-05-12",1.4708,1.5705,1.4708,1.4708,9200.0],["1975-05-13",1.4708,1.5705,1.4708,1.4708,12800.0],["1975-05-14",1.4708,1.5705,1.4708,1.4708,14400.0],["1975-05-15",1.4708,1.5705,1.4708,1.4708,4400.0],["1975-05-16",1.4957,1.5954,1.4957,1.4957,12000.0],["1975-05-19",1.4957,1.5456,1.4458,1.4458,10800.0],["1975-05-20",1.4708,1.5705,1.4708,1.4708,15600.0],["1975-05-21",1.4708,1.5705,1.4708,1.4708,20400.0],["1975-05-22",1.4708,1.5705,1.4708,1.4708,10400.0],["1975-05-23",1.4708,1.5705,1.4708,1.4708,4400.0],["1975-05-27",1.4957,1.5954,1.4957,1.4957,18800.0],["1975-05-28",1.5705,1.6702,1.5705,1.5705,34400.0],["1975-05-29",1.5954,1.6951,1.5954,1.5954,27200.0],["1975-05-30",1.8447,1.9444,1.8447,1.8447,44000.0],["1975-06-02",1.9943,2.094,1.9943,1.9943,51200.0],["1975-06-03",1.9943,2.094,1.9943,1.9943,74800.0],["1975-06-04",1.9693,1.9693,1.8696,1.8696,31200.0],["1975-06-05",1.8696,1.9195,1.8198,1.8198,22000.0],["1975-06-06",1.8198,1.8946,1.7948,1.7948,3200.0],["1975-06-09",1.7948,1.7948,1.6951,1.6951,8400.0],["1975-06-10",1.6951,1.745,1.6453,1.6453,37200.0],["1975-06-11",1.6453,1.745,1.6453,1.6453,12400.0],["1975-06-12",1.6453,1.6951,1.5954,1.5954,8400.0],["1975-06-13",1.5954,1.6702,1.5705,1.5705,2800.0],["1975-06-16",1.5954,1.6951,1.5954,1.5954,29600.0],["1975-06-17",1.5954,1.6951,1.5954,1.5954,33600.0],["1975-06-18",1.5954,1.6951,1.5954,1.5954,8000.0],["1975-06-19",1.6203,1.7201,1.6203,1.6203,4000.0],["1975-06-20",1.7699,1.8696,1.7699,1.7699,18800.0],["1975-06-23",1.8198,1.9195,1.8198,1.8198,18000.0],["1975-06-24",1.8198,1.9195,1.8198,1.8198,14800.0],["1975-06-25",1.8447,1.9444,1.8447,1.8447,5200.0],["1975-06-26",1.9195,2.0192,1.9195,1.9195,18000.0],["1975-06-27",1.9444,2.0441,1.9444,1.9444,6000.0],["1975-06-30",2.0441,2.1438,2.0441,2.0441,30000.0],["1975-07-01",2.0441,2.0691,1.9693,1.9693,12800.0],["1975-07-02",1.9693,2.0691,1.9693,1.9693,4800.0],["1975-07-03",1.9943,2.094,1.9943,1.9943,5600.0],["1975-07-07",1.9943,2.0691,1.9693,1.9693,7200.0],["1975-07-08",1.9693,2.0192,1.9195,1.9195,12000.0],["1975-07-09",1.9693,2.0691,1.9693,1.9693,7600.0],["1975-07-10",1.9943,2.094,1.9943,1.9943,17600.0],["1975-07-11",2.094,2.1937,2.094,2.094,20000.0],["1975-07-14",2.1937,2.2934,2.1937,2.1937,31200.0],["1975-07-15",2.1937,2.2436,2.1438,2.1438,12000.0],["1975-07-16",2.1438,2.2436,2.1438,2.1438,2000.0],["1975-07-17",2.1438,2.1688,2.0691,2.0691,12400.0],["1975-07-18",2.0691,2.1688,2.0691,2.0691,3600.0],["1975-07-21",2.0691,2.1688,2.0691,2.0691,10800.0],["1975-07-22",2.0691,2.1189,2.0192,2.0192,26400.0],["1975-07-23",2.094,2.1937,2.094,2.094,15600.0],["1975-07-24",2.094,2.1937,2.094,2.094,4800.0],["1975-07-25",2.094,2.1937,2.094,2.094,14000.0],["1975-07-28",2.094,2.1189,2.0192,2.0192,18000.0],["1975-07-29",2.0192,2.0192,1.9195,1.9195,23200.0],["1975-07-30",1.9195,1.9693,1.8696,1.8696,8800.0],["1975-07-31",1.8946,1.9943,1.8946,1.8946,4400.0],["1975-08-01",1.8946,1.9195,1.8198,1.8198,13600.0],["1975-08-04",1.8198,1.8946,1.7948,1.7948,400.0],["1975-08-05",1.7948,1.8447,1.745,1.745,5200.0],["1975-08-06",1.745,1.8447,1.745,1.745,400.0],["1975-08-07",1.745,1.8447,1.745,1.745,3600.0],["1975-08-08",1.745,1.8198,1.7201,1.7201,8400.0],["1975-08-11",1.7201,1.8198,1.7201,1.7201,1600.0],["1975-08-12",1.745,1.8447,1.745,1.745,2000.0],["1975-08-13",1.745,1.8198,1.7201,1.7201,2400.0],["1975-08-14",1.7201,1.8198,1.7201,1.7201,8800.0],["1975-08-15",1.7201,1.7201,1.6203,1.6203,12000.0],["1975-08-18",1.6203,1.6951,1.5954,1.5954,23200.0],["1975-08-19",1.5954,1.6453,1.5456,1.5456,6400.0],["1975-08-20",1.5456,1.6453,1.5456,1.5456,800.0],["1975-08-21",1.5456,1.6203,1.5206,1.5206,3600.0],["1975-08-22",1.5206,1.6203,1.5206,1.5206,2000.0],["1975-08-25",1.5456,1.6453,1.5456,1.5456,3200.0],["1975-08-26",1.5456,1.5456,1.4458,1.4458,20000.0],["1975-08-27",1.4458,1.5456,1.4458,1.4458,1600.0],["1975-08-28",1.4957,1.5954,1.4957,1.4957,5200.0],["1975-08-29",1.4957,1.5954,1.4957,1.4957,2400.0],["1975-09-02",1.4957,1.5954,1.4957,1.4957,12400.0],["1975-09-03",1.4957,1.5954,1.4957,1.4957,4000.0],["1975-09-04",1.4957,1.5954,1.4957,1.4957,8000.0],["1975-09-05",1.4957,1.5954,1.4957,1.4957,800.0],["1975-09-08",1.4957,1.5954,1.4957,1.4957,800.0],["1975-09-09",1.4957,1.5954,1.4957,1.4957,8400.0],["1975-09-10",1.4957,1.5456,1.4458,1.4458,29600.0],["1975-09-11",1.4458,1.5456,1.4458,1.4458,1600.0],["1975-09-12",1.4708,1.5705,1.4708,1.4708,20800.0],["1975-09-15",1.4708,1.5456,1.4458,1.4458,4000.0],["1975-09-16",1.4708,1.5705,1.4708,1.4708,4400.0],["1975-09-17",1.4708,1.5705,1.4708,1.4708,1200.0],["1975-09-18",1.4957,1.5954,1.4957,1.4957,6800.0],["1975-09-19",1.4957,1.5954,1.4957,1.4957,10400.0],["1975-09-22",1.5206,1.6203,1.5206,1.5206,5600.0],["1975-09-23",1.5206,1.6203,1.5206,1.5206,800.0],["1975-09-24",1.5206,1.6203,1.5206,1.5206,24800.0],["1975-09-25",1.5206,1.6203,1.5206,1.5206,10800.0],["1975-09-26",1.5456,1.6453,1.5456,1.5456,800.0],["1975-09-29",1.5456,1.6453,1.5456,1.5456,8400.0],["1975-09-30",1.5456,1.5705,1.4708,1.4708,14400.0],["1975-10-01",1.4708,1.4957,1.396,1.396,12800.0],["1975-10-02",1.396,1.4957,1.396,1.396,4400.0],["1975-10-03",1.4458,1.5456,1.4458,1.4458,6400.0],["1975-10-06",1.4458,1.5456,1.4458,1.4458,6000.0],["1975-10-07",1.5206,1.6203,1.5206,1.5206,4800.0],["1975-10-08",1.5206,1.6203,1.5206,1.5206,6800.0],["1975-10-09",1.5705,1.6702,1.5705,1.5705,19600.0],["1975-10-10",1.5954,1.6951,1.5954,1.5954,10000.0],["1975-10-13",1.5954,1.6951,1.5954,1.5954,800.0],["1975-10-14",1.5954,1.6951,1.5954,1.5954,4800.0],["1975-10-15",1.5954,1.6951,1.5954,1.5954,15600.0],["1975-10-16",1.6203,1.7201,1.6203,1.6203,13600.0],["1975-10-17",1.6453,1.745,1.6453,1.6453,47600.0],["1975-10-20",1.7201,1.8198,1.7201,1.7201,30400.0],["1975-10-21",1.8696,1.9693,1.8696,1.8696,36800.0],["1975-10-22",1.9195,2.0192,1.9195,1.9195,18800.0],["1975-10-23",1.9195,2.0192,1.9195,1.9195,4000.0],["1975-10-24",1.9195,1.9943,1.8946,1.8946,24400.0],["1975-10-27",1.8946,1.9943,1.8946,1.8946,37600.0],["1975-10-28",1.8946,1.9943,1.8946,1.8946,6800.0],["1975-10-29",1.8946,1.9693,1.8696,1.8696,9200.0],["1975-10-30",1.8696,1.9693,1.8696,1.8696,4800.0],["1975-10-31",1.8696,1.9444,1.8447,1.8447,1200.0],["1975-11-03",1.8447,1.9444,1.8447,1.8447,10800.0],["1975-11-04",1.8447,1.8946,1.7948,1.7948,10000.0],["1975-11-05",1.7948,1.8946,1.7948,1.7948,1200.0],["1975-11-06",1.8447,1.9444,1.8447,1.8447,20800.0],["1975-11-07",1.8447,1.9444,1.8447,1.8447,6800.0],["1975-11-10",1.8447,1.9444,1.8447,1.8447,14000.0],["1975-11-11",1.8946,1.9943,1.8946,1.8946,5600.0],["1975-11-12",1.8946,1.9943,1.8946,1.8946,4400.0],["1975-11-13",2.0441,2.1438,2.0441,2.0441,27200.0],["1975-11-14",2.0441,2.1189,2.0192,2.0192,21200.0],["1975-11-17",2.0192,2.0441,1.9444,1.9444,6000.0],["1975-11-18",1.9444,2.0441,1.9444,1.9444,800.0],["1975-11-19",1.9444,1.9943,1.8946,1.8946,5200.0],["1975-11-20",1.8946,1.9943,1.8946,1.8946,400.0],["1975-11-21",1.8946,1.9943,1.8946,1.8946,400.0],["1975-11-24",1.9195,2.0192,1.9195,1.9195,400.0],["1975-11-25",1.9195,2.0192,1.9195,1.9195,1600.0],["1975-11-26",1.9195,2.0192,1.9195,1.9195,400.0],["1975-11-28",1.9195,2.0192,1.9195,1.9195,400.0],["1975-12-01",1.9195,2.0192,1.9195,1.9195,1200.0],["1975-12-02",1.9195,1.9943,1.8946,1.8946,9200.0],["1975-12-03",1.8946,1.9444,1.8447,1.8447,7600.0],["1975-12-04",1.8447,1.9195,1.8198,1.8198,6800.0],["1975-12-05",1.8198,1.8696,1.7699,1.7699,4000.0],["1975-12-08",1.7699,1.8198,1.7201,1.7201,68000.0],["1975-12-09",1.7201,1.7948,1.6951,1.6951,22400.0],["1975-12-10",1.7201,1.8198,1.7201,1.7201,2400.0],["1975-12-11",1.7201,1.8198,1.7201,1.7201,1600.0],["1975-12-12",1.7201,1.7948,1.6951,1.6951,1200.0],["1975-12-15",1.6951,1.7948,1.6951,1.6951,10000.0],["1975-12-16",1.7201,1.8198,1.7201,1.7201,12400.0],["1975-12-17",1.7201,1.8198,1.7201,1.7201,400.0],["1975-12-18",1.7699,1.8696,1.7699,1.7699,6400.0],["1975-12-19",1.7699,1.8696,1.7699,1.7699,400.0],["1975-12-22",1.7699,1.8696,1.7699,1.7699,22800.0],["1975-12-23",1.7699,1.8696,1.7699,1.7699,800.0],["1975-12-24",1.7699,1.8447,1.745,1.745,400.0],["1975-12-26",1.745,1.8447,1.745,1.745,400.0],["1975-12-29",1.7699,1.8696,1.7699,1.7699,2000.0],["1975-12-30",1.7699,1.8696,1.7699,1.7699,3200.0],["1975-12-31",1.7948,1.8946,1.7948,1.7948,400.0],["1976-01-02",1.7948,1.8946,1.7948,1.7948,400.0],["1976-01-05",1.7948,1.8946,1.7948,1.7948,400.0],["1976-01-06",1.7948,1.8946,1.7948,1.7948,400.0],["1976-01-07",2.0441,2.1438,2.0441,2.0441,19200.0],["1976-01-08",2.0691,2.1688,2.0691,2.0691,5600.0],["1976-01-09",2.0691,2.1688,2.0691,2.0691,10000.0],["1976-01-12",2.0691,2.1688,2.0691,2.0691,3200.0],["1976-01-13",2.0691,2.1438,2.0441,2.0441,15600.0],["1976-01-14",2.0441,2.1438,2.0441,2.0441,800.0],["1976-01-15",2.1937,2.2934,2.1937,2.1937,11600.0],["1976-01-16",2.3433,2.443,2.3433,2.3433,28000.0],["1976-01-19",2.3433,2.3931,2.2934,2.2934,14800.0],["1976-01-20",2.2934,2.3433,2.2436,2.2436,1200.0],["1976-01-21",2.2436,2.3433,2.2436,2.2436,10400.0],["1976-01-22",2.2436,2.3433,2.2436,2.2436,6000.0],["1976-01-23",2.2436,2.3433,2.2436,2.2436,3600.0],["1976-01-26",2.2436,2.3433,2.2436,2.2436,800.0],["1976-01-27",2.2436,2.3433,2.2436,2.2436,13600.0],["1976-01-28",2.2436,2.2685,2.1688,2.1688,62800.0],["1976-01-29",2.2186,2.3183,2.2186,2.2186,18800.0],["1976-01-30",2.2685,2.3682,2.2685,2.2685,20000.0],["1976-02-02",2.2934,2.3931,2.2934,2.2934,8000.0],["1976-02-03",2.2934,2.3931,2.2934,2.2934,2400.0],["1976-02-04",2.2934,2.3931,2.2934,2.2934,6000.0],["1976-02-05",2.3183,2.4181,2.3183,2.3183,21600.0],["1976-02-06",2.3931,2.4928,2.3931,2.3931,18000.0],["1976-02-09",2.4679,2.5676,2.4679,2.4679,12800.0],["1976-02-10",2.5178,2.6175,2.5178,2.5178,10400.0],["1976-02-11",2.5926,2.6923,2.5926,2.5926,15200.0],["1976-02-12",2.5926,2.6673,2.5676,2.5676,8400.0],["1976-02-13",2.5926,2.6923,2.5926,2.5926,7600.0],["1976-02-17",2.5926,2.6673,2.5676,2.5676,2000.0],["1976-02-18",2.5676,2.6673,2.5676,2.5676,400.0],["1976-02-19",2.5676,2.6673,2.5676,2.5676,9600.0],["1976-02-20",2.6424,2.7421,2.6424,2.6424,33600.0],["1976-02-23",2.6424,2.7421,2.6424,2.6424,5600.0],["1976-02-24",2.6424,2.7421,2.6424,2.6424,11200.0],["1976-02-25",2.6424,2.7421,2.6424,2.6424,5600.0],["1976-02-26",2.6424,2.6923,2.5926,2.5926,10800.0],["1976-02-27",2.5926,2.5926,2.4928,2.4928,8800.0],["1976-03-01",2.4928,2.5926,2.4928,2.4928,400.0],["1976-03-02",2.5178,2.6175,2.5178,2.5178,1200.0],["1976-03-03",2.5178,2.6175,2.5178,2.5178,400.0],["1976-03-04",2.5178,2.5676,2.4679,2.4679,1600.0],["1976-03-05",2.4679,2.4928,2.3931,2.3931,12000.0],["1976-03-08",2.3931,2.4928,2.3931,2.3931,2800.0],["1976-03-09",2.3931,2.4928,2.3931,2.3931,1200.0],["1976-03-10",2.4181,2.5178,2.4181,2.4181,2400.0],["1976-03-11",2.4181,2.5178,2.4181,2.4181,5600.0],["1976-03-12",2.4181,2.4928,2.3931,2.3931,10000.0],["1976-03-15",2.3682,2.3682,2.2685,2.2685,8000.0],["1976-03-16",2.2685,2.3183,2.2186,2.2186,14400.0],["1976-03-17",2.2186,2.3183,2.2186,2.2186,3600.0],["1976-03-18",2.2186,2.3183,2.2186,2.2186,2000.0],["1976-03-19",2.2685,2.3682,2.2685,2.2685,8000.0],["1976-03-22",2.2685,2.3183,2.2186,2.2186,7600.0],["1976-03-23",2.2186,2.3183,2.2186,2.2186,40400.0],["1976-03-24",2.2186,2.3183,2.2186,2.2186,1600.0],["1976-03-25",2.2186,2.2934,2.1937,2.1937,4400.0],["1976-03-26",2.1937,2.2685,2.1688,2.1688,12000.0],["1976-03-29",2.1688,2.2685,2.1688,2.1688,400.0],["1976-03-30",2.2186,2.3183,2.2186,2.2186,8000.0],["1976-03-31",2.2436,2.3433,2.2436,2.2436,4800.0],["1976-04-01",2.443,2.5427,2.443,2.443,17600.0],["1976-04-02",2.4679,2.5676,2.4679,2.4679,2400.0],["1976-04-05",2.5178,2.6175,2.5178,2.5178,3200.0],["1976-04-06",2.5178,2.6175,2.5178,2.5178,4000.0],["1976-04-07",2.5178,2.5676,2.4679,2.4679,8000.0],["1976-04-08",2.4679,2.4928,2.3931,2.3931,14000.0],["1976-04-09",2.3931,2.443,2.3433,2.3433,12400.0],["1976-04-12",2.3433,2.443,2.3433,2.3433,2400.0],["1976-04-13",2.3433,2.443,2.3433,2.3433,6800.0],["1976-04-14",2.3433,2.4181,2.3183,2.3183,2000.0],["1976-04-15",2.3183,2.4181,2.3183,2.3183,400.0],["1976-04-19",2.3682,2.4679,2.3682,2.3682,400.0],["1976-04-20",2.3682,2.4679,2.3682,2.3682,800.0],["1976-04-21",2.3682,2.443,2.3433,2.3433,10800.0],["1976-04-22",2.3682,2.4679,2.3682,2.3682,30800.0],["1976-04-23",2.3682,2.4679,2.3682,2.3682,400.0],["1976-04-26",2.3682,2.4679,2.3682,2.3682,800.0],["1976-04-27",2.4181,2.5178,2.4181,2.4181,5200.0],["1976-04-28",2.4181,2.5178,2.4181,2.4181,22000.0],["1976-04-29",2.4181,2.5178,2.4181,2.4181,21200.0],["1976-04-30",2.4181,2.4679,2.3682,2.3682,23200.0],["1976-05-03",2.3682,2.4679,2.3682,2.3682,400.0],["1976-05-04",2.3682,2.4181,2.3183,2.3183,400.0],["1976-05-05",2.3183,2.4181,2.3183,2.3183,22400.0],["1976-05-06",2.3183,2.4181,2.3183,2.3183,24800.0],["1976-05-07",2.3183,2.4181,2.3183,2.3183,60800.0],["1976-05-10",2.3183,2.3682,2.2685,2.2685,16000.0],["1976-05-11",2.2685,2.3682,2.2685,2.2685,42400.0],["1976-05-12",2.2685,2.3433,2.2436,2.2436,51200.0],["1976-05-13",2.2436,2.3183,2.2186,2.2186,16800.0],["1976-05-14",2.2186,2.3183,2.2186,2.2186,5200.0],["1976-05-17",2.2186,2.2934,2.1937,2.1937,400.0],["1976-05-18",2.2186,2.3183,2.2186,2.2186,2000.0],["1976-05-19",2.2186,2.3183,2.2186,2.2186,8400.0],["1976-05-20",2.2186,2.3183,2.2186,2.2186,7600.0],["1976-05-21",2.2186,2.3183,2.2186,2.2186,400.0],["1976-05-24",2.2186,2.2186,2.1189,2.1189,12800.0],["1976-05-25",2.1189,2.1438,2.0441,2.0441,5200.0],["1976-05-26",2.0441,2.0441,1.9444,1.9444,17600.0],["1976-05-27",1.9444,2.0441,1.9444,1.9444,23600.0],["1976-05-28",1.9444,2.0441,1.9444,1.9444,2400.0],["1976-06-01",1.9444,2.0441,1.9444,1.9444,800.0],["1976-06-02",1.9943,2.094,1.9943,1.9943,6000.0],["1976-06-03",2.0441,2.1438,2.0441,2.0441,41600.0],["1976-06-04",2.094,2.1937,2.094,2.094,40000.0],["1976-06-07",2.1189,2.2186,2.1189,2.1189,20400.0],["1976-06-08",2.1438,2.2436,2.1438,2.1438,21200.0],["1976-06-09",2.1438,2.1937,2.094,2.094,8000.0],["1976-06-10",2.094,2.1937,2.094,2.094,16000.0],["1976-06-11",2.0691,2.0691,1.9693,1.9693,27600.0],["1976-06-14",1.9943,2.094,1.9943,1.9943,5200.0],["1976-06-15",1.9943,2.094,1.9943,1.9943,24400.0],["1976-06-16",1.9943,2.094,1.9943,1.9943,8400.0],["1976-06-17",2.0192,2.1189,2.0192,2.0192,22000.0],["1976-06-18",2.094,2.1937,2.094,2.094,18400.0],["1976-06-21",2.094,2.1937,2.094,2.094,400.0],["1976-06-22",2.094,2.1937,2.094,2.094,4000.0],["1976-06-23",2.094,2.1438,2.0441,2.0441,2800.0],["1976-06-24",2.0441,2.1438,2.0441,2.0441,8400.0],["1976-06-25",2.0441,2.1438,2.0441,2.0441,800.0],["1976-06-28",2.0441,2.1438,2.0441,2.0441,4800.0],["1976-06-29",2.0441,2.1438,2.0441,2.0441,800.0],["1976-06-30",2.0441,2.1438,2.0441,2.0441,400.0],["1976-07-01",2.0441,2.1438,2.0441,2.0441,4000.0],["1976-07-02",2.0441,2.1438,2.0441,2.0441,400.0],["1976-07-06",2.0441,2.1438,2.0441,2.0441,800.0],["1976-07-07",2.0691,2.1688,2.0691,2.0691,6000.0],["1976-07-08",2.0691,2.1688,2.0691,2.0691,2800.0],["1976-07-09",2.0691,2.1688,2.0691,2.0691,7200.0],["1976-07-12",2.1688,2.2685,2.1688,2.1688,24000.0],["1976-07-13",2.1937,2.2934,2.1937,2.1937,3200.0],["1976-07-14",2.1937,2.2934,2.1937,2.1937,4800.0],["1976-07-15",2.2436,2.3433,2.2436,2.2436,13200.0],["1976-07-16",2.2436,2.3433,2.2436,2.2436,2000.0],["1976-07-19",2.2934,2.3931,2.2934,2.2934,6000.0],["1976-07-20",2.2934,2.3931,2.2934,2.2934,400.0],["1976-07-21",2.2934,2.3931,2.2934,2.2934,6000.0],["1976-07-22",2.2934,2.3433,2.2436,2.2436,3600.0],["1976-07-23",2.2436,2.3433,2.2436,2.2436,800.0],["1976-07-26",2.2436,2.3433,2.2436,2.2436,800.0],["1976-07-27",2.2436,2.3183,2.2186,2.2186,2800.0],["1976-07-28",2.2436,2.3433,2.2436,2.2436,8000.0],["1976-07-29",2.2685,2.3682,2.2685,2.2685,2400.0],["1976-07-30",2.2685,2.3682,2.2685,2.2685,400.0],["1976-08-02",2.2934,2.3931,2.2934,2.2934,3600.0],["1976-08-03",2.2934,2.3931,2.2934,2.2934,2800.0],["1976-08-04",2.2934,2.3931,2.2934,2.2934,400.0],["1976-08-05",2.2934,2.3433,2.2436,2.2436,400.0],["1976-08-06",2.2436,2.3433,2.2436,2.2436,400.0],["1976-08-09",2.2436,2.3433,2.2436,2.2436,1200.0],["1976-08-10",2.2685,2.3682,2.2685,2.2685,11200.0],["1976-08-11",2.2685,2.3682,2.2685,2.2685,4000.0],["1976-08-12",2.2685,2.3682,2.2685,2.2685,4800.0],["1976-08-13",2.2685,2.3682,2.2685,2.2685,400.0],["1976-08-16",2.2685,2.3682,2.2685,2.2685,4400.0],["1976-08-17",2.2934,2.3931,2.2934,2.2934,6400.0],["1976-08-18",2.3183,2.4181,2.3183,2.3183,4400.0],["1976-08-19",2.3183,2.3931,2.2934,2.2934,3600.0],["1976-08-20",2.2934,2.3931,2.2934,2.2934,4800.0],["1976-08-23",2.2934,2.3931,2.2934,2.2934,1200.0],["1976-08-24",2.3183,2.4181,2.3183,2.3183,6400.0],["1976-08-25",2.3183,2.4181,2.3183,2.3183,3200.0],["1976-08-26",2.3183,2.3931,2.2934,2.2934,2800.0],["1976-08-27",2.2934,2.3931,2.2934,2.2934,3200.0],["1976-08-30",2.2934,2.3931,2.2934,2.2934,9200.0],["1976-08-31",2.2934,2.3682,2.2685,2.2685,2000.0],["1976-09-01",2.2685,2.3682,2.2685,2.2685,800.0],["1976-09-02",2.2685,2.3682,2.2685,2.2685,800.0],["1976-09-03",2.2685,2.3682,2.2685,2.2685,4000.0],["1976-09-07",2.2685,2.3682,2.2685,2.2685,400.0],["1976-09-08",2.2685,2.3682,2.2685,2.2685,6000.0],["1976-09-09",2.2685,2.3682,2.2685,2.2685,6800.0],["1976-09-10",2.2685,2.3682,2.2685,2.2685,4400.0],["1976-09-13",2.2685,2.3682,2.2685,2.2685,1200.0],["1976-09-14",2.2685,2.3682,2.2685,2.2685,2400.0],["1976-09-15",2.2685,2.3682,2.2685,2.2685,14400.0],["1976-09-16",2.2685,2.3433,2.2436,2.2436,14400.0],["1976-09-17",2.2436,2.3183,2.2186,2.2186,5200.0],["1976-09-20",2.2186,2.2934,2.1937,2.1937,400.0],["1976-09-21",2.1937,2.2934,2.1937,2.1937,400.0],["1976-09-22",2.2186,2.3183,2.2186,2.2186,45600.0],["1976-09-23",2.2186,2.3183,2.2186,2.2186,4000.0],["1976-09-24",2.2186,2.2934,2.1937,2.1937,800.0],["1976-09-27",2.1937,2.2934,2.1937,2.1937,36400.0],["1976-09-28",2.1937,2.2934,2.1937,2.1937,400.0],["1976-09-29",2.1937,2.2934,2.1937,2.1937,24000.0],["1976-09-30",2.1937,2.2685,2.1688,2.1688,20000.0],["1976-10-01",2.1688,2.2685,2.1688,2.1688,2800.0],["1976-10-04",2.1688,2.2685,2.1688,2.1688,10000.0],["1976-10-05",2.1688,2.2436,2.1438,2.1438,5200.0],["1976-10-06",2.1438,2.1688,2.0691,2.0691,11600.0],["1976-10-07",2.0691,2.1688,2.0691,2.0691,4000.0],["1976-10-08",2.094,2.1937,2.094,2.094,8000.0],["1976-10-11",2.094,2.1688,2.0691,2.0691,10800.0],["1976-10-12",2.0691,2.1688,2.0691,2.0691,6800.0],["1976-10-13",2.0691,2.1688,2.0691,2.0691,400.0],["1976-10-14",2.0691,2.1438,2.0441,2.0441,400.0],["1976-10-15",2.0441,2.1438,2.0441,2.0441,400.0],["1976-10-18",2.0441,2.0691,1.9693,1.9693,11600.0],["1976-10-19",1.9943,2.094,1.9943,1.9943,16000.0],["1976-10-20",1.9943,2.0691,1.9693,1.9693,8400.0],["1976-10-21",1.9943,2.094,1.9943,1.9943,400.0],["1976-10-22",1.9943,2.094,1.9943,1.9943,141600.0],["1976-10-25",2.0691,2.1688,2.0691,2.0691,25200.0],["1976-10-26",2.094,2.1937,2.094,2.094,12800.0],["1976-10-27",2.094,2.1937,2.094,2.094,9200.0],["1976-10-28",2.094,2.1937,2.094,2.094,12000.0],["1976-10-29",2.094,2.1937,2.094,2.094,2400.0],["1976-11-01",2.094,2.1937,2.094,2.094,800.0],["1976-11-03",2.094,2.1688,2.0691,2.0691,5600.0],["1976-11-04",2.0691,2.1688,2.0691,2.0691,1600.0],["1976-11-05",2.0691,2.1189,2.0192,2.0192,11600.0],["1976-11-08",2.0192,2.094,1.9943,1.9943,15200.0],["1976-11-09",2.0192,2.1189,2.0192,2.0192,10800.0],["1976-11-10",2.0192,2.1189,2.0192,2.0192,400.0],["1976-11-11",2.0441,2.1438,2.0441,2.0441,10800.0],["1976-11-12",2.0691,2.1688,2.0691,2.0691,5600.0],["1976-11-15",2.094,2.1937,2.094,2.094,6000.0],["1976-11-16",2.094,2.1937,2.094,2.094,20800.0],["1976-11-17",2.094,2.1688,2.0691,2.0691,4800.0],["1976-11-18",2.0691,2.1688,2.0691,2.0691,2800.0],["1976-11-19",2.0691,2.1688,2.0691,2.0691,400.0],["1976-11-22",2.094,2.1937,2.094,2.094,6800.0],["1976-11-23",2.1937,2.2934,2.1937,2.1937,26000.0],["1976-11-24",2.1937,2.2934,2.1937,2.1937,1200.0],["1976-11-26",2.2186,2.3183,2.2186,2.2186,5600.0],["1976-11-29",2.2186,2.3183,2.2186,2.2186,5600.0],["1976-11-30",2.2186,2.3183,2.2186,2.2186,400.0],["1976-12-01",2.2186,2.3183,2.2186,2.2186,800.0],["1976-12-02",2.2186,2.2934,2.1937,2.1937,6400.0],["1976-12-03",2.1937,2.2934,2.1937,2.1937,2000.0],["1976-12-06",2.2685,2.3682,2.2685,2.2685,6400.0],["1976-12-07",2.2685,2.3433,2.2436,2.2436,17600.0],["1976-12-08",2.2934,2.3931,2.2934,2.2934,6800.0],["1976-12-09",2.2934,2.3931,2.2934,2.2934,4400.0],["1976-12-10",2.2934,2.3931,2.2934,2.2934,26000.0],["1976-12-13",2.2934,2.3931,2.2934,2.2934,4800.0],["1976-12-14",2.2934,2.3183,2.2186,2.2186,10000.0],["1976-12-15",2.2186,2.3183,2.2186,2.2186,400.0],["1976-12-16",2.2436,2.3433,2.2436,2.2436,18800.0],["1976-12-17",2.2436,2.3433,2.2436,2.2436,9200.0],["1976-12-20",2.2436,2.3433,2.2436,2.2436,400.0],["1976-12-21",2.2436,2.3433,2.2436,2.2436,13600.0],["1976-12-22",2.2436,2.3433,2.2436,2.2436,2000.0],["1976-12-23",2.2685,2.3682,2.2685,2.2685,22800.0],["1976-12-27",2.3433,2.443,2.3433,2.3433,16800.0],["1976-12-28",2.3433,2.443,2.3433,2.3433,400.0],["1976-12-29",2.3433,2.443,2.3433,2.3433,400.0],["1976-12-30",2.443,2.5427,2.443,2.443,14400.0],["1976-12-31",2.4928,2.5926,2.4928,2.4928,7200.0],["1977-01-03",2.4928,2.5926,2.4928,2.4928,6800.0],["1977-01-04",2.4928,2.5926,2.4928,2.4928,4800.0],["1977-01-05",2.4928,2.5178,2.4181,2.4181,14800.0],["1977-01-06",2.4181,2.5178,2.4181,2.4181,12400.0],["1977-01-07",2.4181,2.5178,2.4181,2.4181,400.0],["1977-01-10",2.4181,2.5178,2.4181,2.4181,2800.0],["1977-01-11",2.4181,2.4928,2.3931,2.3931,10800.0],["1977-01-12",2.3931,2.4928,2.3931,2.3931,8000.0],["1977-01-13",2.3931,2.4679,2.3682,2.3682,2000.0],["1977-01-14",2.4181,2.5178,2.4181,2.4181,19200.0],["1977-01-17",2.4181,2.5178,2.4181,2.4181,800.0],["1977-01-18",2.4181,2.5178,2.4181,2.4181,2800.0],["1977-01-19",2.4181,2.5178,2.4181,2.4181,400.0],["1977-01-20",2.4181,2.5178,2.4181,2.4181,2800.0],["1977-01-21",2.4181,2.5178,2.4181,2.4181,5200.0],["1977-01-24",2.5427,2.6424,2.5427,2.5427,20400.0],["1977-01-25",2.5427,2.5926,2.4928,2.4928,13600.0],["1977-01-26",2.4928,2.5676,2.4679,2.4679,17600.0],["1977-01-27",2.4679,2.4679,2.3682,2.3682,16800.0],["1977-01-28",2.3682,2.443,2.3433,2.3433,7600.0],["1977-01-31",2.3433,2.4181,2.3183,2.3183,11600.0],["1977-02-01",2.3183,2.4181,2.3183,2.3183,1200.0],["1977-02-02",2.3183,2.3931,2.2934,2.2934,2800.0],["1977-02-03",2.2934,2.3931,2.2934,2.2934,800.0],["1977-02-04",2.3682,2.4679,2.3682,2.3682,3200.0],["1977-02-07",2.3682,2.4679,2.3682,2.3682,2000.0],["1977-02-08",2.3931,2.4928,2.3931,2.3931,9600.0],["1977-02-09",2.3931,2.443,2.3433,2.3433,18800.0],["1977-02-10",2.3433,2.443,2.3433,2.3433,400.0],["1977-02-11",2.3433,2.443,2.3433,2.3433,9200.0],["1977-02-14",2.3433,2.4181,2.3183,2.3183,1200.0],["1977-02-15",2.3183,2.4181,2.3183,2.3183,6400.0],["1977-02-16",2.3183,2.4181,2.3183,2.3183,11200.0],["1977-02-17",2.3183,2.4181,2.3183,2.3183,400.0],["1977-02-18",2.3931,2.4928,2.3931,2.3931,15600.0],["1977-02-22",2.3931,2.4928,2.3931,2.3931,6400.0],["1977-02-23",2.3931,2.4928,2.3931,2.3931,1200.0],["1977-02-24",2.4181,2.5178,2.4181,2.4181,48000.0],["1977-02-25",2.4181,2.5178,2.4181,2.4181,2400.0],["1977-02-28",2.4181,2.5178,2.4181,2.4181,7200.0],["1977-03-01",2.443,2.5427,2.443,2.443,800.0],["1977-03-02",2.443,2.5427,2.443,2.443,3200.0],["1977-03-03",2.443,2.5427,2.443,2.443,400.0],["1977-03-04",2.443,2.5427,2.443,2.443,2000.0],["1977-03-07",2.443,2.5427,2.443,2.443,16400.0],["1977-03-08",2.443,2.5427,2.443,2.443,4400.0],["1977-03-09",2.443,2.5178,2.4181,2.4181,4000.0],["1977-03-10",2.4181,2.5178,2.4181,2.4181,8000.0],["1977-03-11",2.443,2.5427,2.443,2.443,24800.0],["1977-03-14",2.443,2.5427,2.443,2.443,10000.0],["1977-03-15",2.443,2.4679,2.3682,2.3682,9600.0],["1977-03-16",2.3682,2.4679,2.3682,2.3682,400.0],["1977-03-17",2.3682,2.443,2.3433,2.3433,400.0],["1977-03-18",2.3433,2.443,2.3433,2.3433,400.0],["1977-03-21",2.3433,2.443,2.3433,2.3433,400.0],["1977-03-22",2.3433,2.443,2.3433,2.3433,400.0],["1977-03-23",2.3433,2.4181,2.3183,2.3183,46000.0],["1977-03-24",2.3433,2.443,2.3433,2.3433,12000.0],["1977-03-25",2.3682,2.4679,2.3682,2.3682,42000.0],["1977-03-28",2.3931,2.4928,2.3931,2.3931,52000.0],["1977-03-29",2.4181,2.5178,2.4181,2.4181,46400.0],["1977-03-30",2.443,2.5427,2.443,2.443,28400.0],["1977-03-31",2.443,2.5178,2.4181,2.4181,9600.0],["1977-04-01",2.4181,2.5178,2.4181,2.4181,91200.0],["1977-04-04",2.4181,2.5178,2.4181,2.4181,6800.0],["1977-04-05",2.4181,2.5178,2.4181,2.4181,10000.0],["1977-04-06",2.4181,2.5178,2.4181,2.4181,12000.0],["1977-04-07",2.4181,2.5178,2.4181,2.4181,16800.0],["1977-04-11",2.4181,2.5178,2.4181,2.4181,6400.0],["1977-04-12",2.4928,2.5926,2.4928,2.4928,12400.0],["1977-04-13",2.5676,2.6673,2.5676,2.5676,29200.0],["1977-04-14",2.6424,2.7421,2.6424,2.6424,24800.0],["1977-04-15",2.6424,2.7421,2.6424,2.6424,24000.0],["1977-04-18",2.6424,2.7421,2.6424,2.6424,10800.0],["1977-04-19",2.6424,2.7421,2.6424,2.6424,2800.0],["1977-04-20",2.6424,2.7421,2.6424,2.6424,3200.0],["1977-04-21",2.6673,2.7671,2.6673,2.6673,20800.0],["1977-04-22",2.7421,2.8418,2.7421,2.7421,39600.0],["1977-04-25",2.7421,2.8418,2.7421,2.7421,3200.0],["1977-04-26",2.7421,2.8418,2.7421,2.7421,4400.0],["1977-04-27",2.8418,2.9416,2.8418,2.8418,16400.0],["1977-04-28",2.8418,2.8917,2.792,2.792,25200.0],["1977-04-29",2.792,2.8917,2.792,2.792,19200.0],["1977-05-02",2.792,2.8418,2.7421,2.7421,10400.0],["1977-05-03",2.7421,2.792,2.6923,2.6923,6800.0],["1977-05-04",2.6923,2.7421,2.6424,2.6424,29200.0],["1977-05-05",2.6673,2.7671,2.6673,2.6673,26400.0],["1977-05-06",2.6673,2.7671,2.6673,2.6673,4800.0],["1977-05-09",2.6673,2.7671,2.6673,2.6673,18000.0],["1977-05-10",2.6673,2.7421,2.6424,2.6424,32000.0],["1977-05-11",2.6424,2.7172,2.6175,2.6175,3200.0],["1977-05-12",2.6175,2.7172,2.6175,2.6175,11200.0],["1977-05-13",2.6175,2.6923,2.5926,2.5926,16400.0],["1977-05-16",2.6175,2.7172,2.6175,2.6175,7200.0],["1977-05-17",2.6175,2.7172,2.6175,2.6175,13600.0],["1977-05-18",2.6175,2.7172,2.6175,2.6175,2800.0],["1977-05-19",2.6424,2.7421,2.6424,2.6424,5200.0],["1977-05-20",2.6424,2.7421,2.6424,2.6424,4000.0],["1977-05-23",2.6424,2.7421,2.6424,2.6424,30400.0],["1977-05-24",2.6673,2.7671,2.6673,2.6673,18800.0],["1977-05-25",2.6673,2.7671,2.6673,2.6673,800.0],["1977-05-26",2.6673,2.7671,2.6673,2.6673,2800.0],["1977-05-27",2.6673,2.7671,2.6673,2.6673,400.0],["1977-05-31",2.6673,2.7172,2.6175,2.6175,16400.0],["1977-06-01",2.6175,2.6923,2.5926,2.5926,10000.0],["1977-06-02",2.5926,2.6923,2.5926,2.5926,7600.0],["1977-06-03",2.5926,2.6673,2.5676,2.5676,5200.0],["1977-06-06",2.5676,2.6673,2.5676,2.5676,2400.0],["1977-06-07",2.5676,2.6673,2.5676,2.5676,36800.0],["1977-06-08",2.5676,2.6673,2.5676,2.5676,2800.0],["1977-06-09",2.5676,2.6673,2.5676,2.5676,1200.0],["1977-06-10",2.5676,2.6673,2.5676,2.5676,2400.0],["1977-06-13",2.5676,2.6673,2.5676,2.5676,1600.0],["1977-06-14",2.5676,2.6673,2.5676,2.5676,7600.0],["1977-06-15",2.5676,2.6673,2.5676,2.5676,1200.0],["1977-06-16",2.5676,2.6673,2.5676,2.5676,2000.0],["1977-06-17",2.5676,2.6673,2.5676,2.5676,6800.0],["1977-06-20",2.5676,2.6673,2.5676,2.5676,2000.0],["1977-06-21",2.5676,2.6673,2.5676,2.5676,5200.0],["1977-06-22",2.5676,2.6673,2.5676,2.5676,8800.0],["1977-06-23",2.5676,2.6673,2.5676,2.5676,4000.0],["1977-06-24",2.5676,2.6673,2.5676,2.5676,400.0],["1977-06-27",2.5676,2.6424,2.5427,2.5427,2000.0],["1977-06-28",2.5427,2.6424,2.5427,2.5427,400.0],["1977-06-29",2.5427,2.6175,2.5178,2.5178,400.0],["1977-06-30",2.5676,2.6673,2.5676,2.5676,800.0],["1977-07-01",2.5676,2.6673,2.5676,2.5676,1600.0],["1977-07-05",2.5676,2.6673,2.5676,2.5676,1600.0],["1977-07-06",2.5676,2.6673,2.5676,2.5676,4000.0],["1977-07-07",2.5676,2.6673,2.5676,2.5676,2000.0],["1977-07-08",2.5676,2.6673,2.5676,2.5676,400.0],["1977-07-11",2.5676,2.6673,2.5676,2.5676,12800.0],["1977-07-12",2.5676,2.6673,2.5676,2.5676,9200.0],["1977-07-13",2.5676,2.6673,2.5676,2.5676,1200.0],["1977-07-15",2.5926,2.6923,2.5926,2.5926,800.0],["1977-07-18",2.5926,2.6923,2.5926,2.5926,4400.0],["1977-07-19",2.5926,2.6923,2.5926,2.5926,1200.0],["1977-07-20",2.5926,2.6923,2.5926,2.5926,3200.0],["1977-07-21",2.5926,2.6923,2.5926,2.5926,400.0],["1977-07-22",2.5926,2.6923,2.5926,2.5926,5200.0],["1977-07-25",2.5926,2.6923,2.5926,2.5926,2000.0],["1977-07-26",2.5926,2.6673,2.5676,2.5676,11600.0],["1977-07-27",2.5676,2.6175,2.5178,2.5178,14000.0],["1977-07-28",2.5178,2.6175,2.5178,2.5178,37200.0],["1977-07-29",2.5178,2.6175,2.5178,2.5178,1200.0],["1977-08-01",2.5178,2.6175,2.5178,2.5178,6800.0],["1977-08-02",2.5178,2.5926,2.4928,2.4928,400.0],["1977-08-03",2.4928,2.5926,2.4928,2.4928,800.0],["1977-08-04",2.4928,2.5926,2.4928,2.4928,400.0],["1977-08-05",2.4928,2.5926,2.4928,2.4928,400.0],["1977-08-08",2.4928,2.5676,2.4679,2.4679,1600.0],["1977-08-09",2.4679,2.5427,2.443,2.443,4400.0],["1977-08-10",2.4679,2.5676,2.4679,2.4679,3200.0],["1977-08-11",2.4679,2.5676,2.4679,2.4679,24000.0],["1977-08-12",2.4679,2.5427,2.443,2.443,3600.0],["1977-08-15",2.443,2.5427,2.443,2.443,6000.0],["1977-08-16",2.443,2.5427,2.443,2.443,2000.0],["1977-08-17",2.443,2.5427,2.443,2.443,3200.0],["1977-08-18",2.4679,2.5676,2.4679,2.4679,2400.0],["1977-08-19",2.4679,2.5676,2.4679,2.4679,400.0],["1977-08-22",2.4679,2.5676,2.4679,2.4679,1200.0],["1977-08-23",2.4928,2.5926,2.4928,2.4928,1600.0],["1977-08-24",2.4928,2.5926,2.4928,2.4928,12400.0],["1977-08-25",2.5178,2.6175,2.5178,2.5178,18000.0],["1977-08-26",2.5427,2.6424,2.5427,2.5427,16000.0],["1977-08-29",2.5427,2.5926,2.4928,2.4928,9200.0],["1977-08-30",2.4928,2.5676,2.4679,2.4679,12000.0],["1977-08-31",2.4928,2.5926,2.4928,2.4928,800.0],["1977-09-01",2.4928,2.5926,2.4928,2.4928,400.0],["1977-09-02",2.4928,2.5926,2.4928,2.4928,800.0],["1977-09-06",2.4928,2.5926,2.4928,2.4928,1600.0],["1977-09-07",2.4928,2.5676,2.4679,2.4679,400.0],["1977-09-08",2.4679,2.5676,2.4679,2.4679,12400.0],["1977-09-09",2.4679,2.5676,2.4679,2.4679,13600.0],["1977-09-12",2.4679,2.5427,2.443,2.443,15600.0],["1977-09-13",2.443,2.5427,2.443,2.443,2000.0],["1977-09-14",2.443,2.5427,2.443,2.443,800.0],["1977-09-15",2.443,2.5427,2.443,2.443,5600.0],["1977-09-16",2.443,2.5427,2.443,2.443,800.0],["1977-09-19",2.443,2.5427,2.443,2.443,1600.0],["1977-09-20",2.443,2.5427,2.443,2.443,800.0],["1977-09-21",2.4928,2.5926,2.4928,2.4928,40000.0],["1977-09-22",2.4928,2.5926,2.4928,2.4928,5200.0],["1977-09-23",2.4928,2.5926,2.4928,2.4928,8800.0],["1977-09-26",2.4928,2.5926,2.4928,2.4928,4800.0],["1977-09-27",2.4928,2.5926,2.4928,2.4928,1200.0],["1977-09-28",2.4928,2.5926,2.4928,2.4928,2400.0],["1977-09-29",2.5178,2.6175,2.5178,2.5178,400.0],["1977-09-30",2.5178,2.6175,2.5178,2.5178,7200.0],["1977-10-03",2.5427,2.6424,2.5427,2.5427,400.0],["1977-10-04",2.5427,2.6424,2.5427,2.5427,1600.0],["1977-10-05",2.5427,2.6424,2.5427,2.5427,3200.0],["1977-10-06",2.5427,2.6424,2.5427,2.5427,800.0],["1977-10-07",2.5427,2.6424,2.5427,2.5427,1600.0],["1977-10-10",2.5676,2.6673,2.5676,2.5676,1200.0],["1977-10-11",2.5926,2.6923,2.5926,2.5926,2400.0],["1977-10-12",2.5926,2.6923,2.5926,2.5926,4000.0],["1977-10-13",2.5926,2.6923,2.5926,2.5926,17600.0],["1977-10-14",2.5926,2.6673,2.5676,2.5676,10000.0],["1977-10-17",2.5676,2.6673,2.5676,2.5676,1200.0],["1977-10-18",2.5676,2.5926,2.4928,2.4928,46000.0],["1977-10-19",2.4928,2.5926,2.4928,2.4928,400.0],["1977-10-20",2.4928,2.5926,2.4928,2.4928,400.0],["1977-10-21",2.4928,2.5676,2.4679,2.4679,400.0],["1977-10-24",2.3931,2.3931,2.2934,2.2934,21200.0],["1977-10-25",2.2934,2.3433,2.2436,2.2436,3600.0],["1977-10-26",2.3931,2.4928,2.3931,2.3931,40400.0],["1977-10-27",2.4679,2.5676,2.4679,2.4679,15600.0],["1977-10-28",2.4679,2.5676,2.4679,2.4679,400.0],["1977-10-31",2.4679,2.5676,2.4679,2.4679,4000.0],["1977-11-01",2.4679,2.5676,2.4679,2.4679,400.0],["1977-11-02",2.4679,2.5676,2.4679,2.4679,6000.0],["1977-11-03",2.4679,2.5676,2.4679,2.4679,400.0],["1977-11-04",2.4679,2.5676,2.4679,2.4679,4800.0],["1977-11-07",2.4679,2.5676,2.4679,2.4679,800.0],["1977-11-08",2.4679,2.5676,2.4679,2.4679,13600.0],["1977-11-09",2.4928,2.5926,2.4928,2.4928,16800.0],["1977-11-10",2.4928,2.5926,2.4928,2.4928,1600.0],["1977-11-11",2.4928,2.5926,2.4928,2.4928,16800.0],["1977-11-14",2.4928,2.5926,2.4928,2.4928,10000.0],["1977-11-15",2.4928,2.5926,2.4928,2.4928,14800.0],["1977-11-16",2.4928,2.5926,2.4928,2.4928,400.0],["1977-11-17",2.4928,2.5926,2.4928,2.4928,4000.0],["1977-11-18",2.4928,2.5926,2.4928,2.4928,4800.0],["1977-11-21",2.4928,2.5926,2.4928,2.4928,4000.0],["1977-11-22",2.5178,2.6175,2.5178,2.5178,2000.0],["1977-11-23",2.5178,2.6175,2.5178,2.5178,400.0],["1977-11-25",2.5178,2.6175,2.5178,2.5178,4400.0],["1977-11-28",2.5178,2.6175,2.5178,2.5178,2400.0],["1977-11-29",2.5178,2.6175,2.5178,2.5178,400.0],["1977-11-30",2.5178,2.6175,2.5178,2.5178,400.0],["1977-12-01",2.5178,2.6175,2.5178,2.5178,800.0],["1977-12-02",2.5178,2.6175,2.5178,2.5178,2000.0],["1977-12-05",2.5178,2.6175,2.5178,2.5178,400.0],["1977-12-06",2.5178,2.6175,2.5178,2.5178,8400.0],["1977-12-07",2.5178,2.6175,2.5178,2.5178,16000.0],["1977-12-08",2.5427,2.6424,2.5427,2.5427,2000.0],["1977-12-09",2.5427,2.6424,2.5427,2.5427,1600.0],["1977-12-12",2.5427,2.6424,2.5427,2.5427,2400.0],["1977-12-13",2.5427,2.6424,2.5427,2.5427,400.0],["1977-12-14",2.6424,2.7421,2.6424,2.6424,13600.0],["1977-12-15",2.7671,2.8668,2.7671,2.7671,13600.0],["1977-12-16",2.792,2.8917,2.792,2.792,400.0],["1977-12-19",2.7421,2.7421,2.6424,2.6424,12400.0],["1977-12-20",2.6424,2.7421,2.6424,2.6424,2000.0],["1977-12-21",2.6424,2.7421,2.6424,2.6424,800.0],["1977-12-22",2.6424,2.7421,2.6424,2.6424,8400.0],["1977-12-23",2.6923,2.792,2.6923,2.6923,9600.0],["1977-12-27",2.6923,2.792,2.6923,2.6923,400.0],["1977-12-28",2.6923,2.792,2.6923,2.6923,400.0],["1977-12-29",2.7421,2.8418,2.7421,2.7421,18400.0],["1977-12-30",2.7421,2.8418,2.7421,2.7421,4000.0],["1978-01-03",2.7421,2.792,2.6923,2.6923,12000.0],["1978-01-04",2.6923,2.792,2.6923,2.6923,2000.0],["1978-01-05",2.6923,2.792,2.6923,2.6923,18400.0],["1978-01-06",2.6923,2.792,2.6923,2.6923,8800.0],["1978-01-09",2.6923,2.6923,2.5926,2.5926,15200.0],["1978-01-10",2.5926,2.6923,2.5926,2.5926,15200.0],["1978-01-11",2.5926,2.6923,2.5926,2.5926,7600.0],["1978-01-12",2.6175,2.7172,2.6175,2.6175,4000.0],["1978-01-13",2.6175,2.7172,2.6175,2.6175,2000.0],["1978-01-16",2.6175,2.7172,2.6175,2.6175,8000.0],["1978-01-17",2.6424,2.7421,2.6424,2.6424,3200.0],["1978-01-18",2.6424,2.7421,2.6424,2.6424,13600.0],["1978-01-19",2.7421,2.8418,2.7421,2.7421,11200.0],["1978-01-20",2.7421,2.8418,2.7421,2.7421,400.0],["1978-01-23",2.7421,2.8169,2.7172,2.7172,10800.0],["1978-01-24",2.7172,2.8169,2.7172,2.7172,5200.0],["1978-01-25",2.7172,2.8169,2.7172,2.7172,1200.0],["1978-01-26",2.7172,2.792,2.6923,2.6923,11200.0],["1978-01-27",2.6923,2.792,2.6923,2.6923,2000.0],["1978-01-30",2.6923,2.7671,2.6673,2.6673,800.0],["1978-01-31",2.6673,2.7671,2.6673,2.6673,400.0],["1978-02-01",2.6673,2.7671,2.6673,2.6673,400.0],["1978-02-02",2.6923,2.792,2.6923,2.6923,7600.0],["1978-02-03",2.7172,2.8169,2.7172,2.7172,4000.0],["1978-02-06",2.7172,2.792,2.6923,2.6923,400.0],["1978-02-07",2.6923,2.792,2.6923,2.6923,400.0],["1978-02-08",2.7172,2.8169,2.7172,2.7172,800.0],["1978-02-09",2.7421,2.8418,2.7421,2.7421,8400.0],["1978-02-10",2.7421,2.8418,2.7421,2.7421,4800.0],["1978-02-13",2.7421,2.8418,2.7421,2.7421,800.0],["1978-02-14",2.7421,2.8418,2.7421,2.7421,9600.0],["1978-02-15",2.792,2.8917,2.792,2.792,2400.0],["1978-02-16",2.792,2.8917,2.792,2.792,400.0],["1978-02-17",2.792,2.8917,2.792,2.792,13600.0],["1978-02-21",2.792,2.8917,2.792,2.792,2400.0],["1978-02-22",2.8169,2.9166,2.8169,2.8169,6000.0],["1978-02-23",2.8169,2.9166,2.8169,2.8169,400.0],["1978-02-24",2.8169,2.9166,2.8169,2.8169,400.0],["1978-02-27",2.8169,2.8668,2.7671,2.7671,18000.0],["1978-02-28",2.7671,2.8668,2.7671,2.7671,26000.0],["1978-03-01",2.7671,2.8418,2.7421,2.7421,2000.0],["1978-03-02",2.7421,2.8169,2.7172,2.7172,8000.0],["1978-03-03",2.7172,2.8169,2.7172,2.7172,8400.0],["1978-03-06",2.7172,2.792,2.6923,2.6923,400.0],["1978-03-07",2.6923,2.792,2.6923,2.6923,800.0],["1978-03-08",2.6923,2.792,2.6923,2.6923,8000.0],["1978-03-09",2.6923,2.792,2.6923,2.6923,4000.0],["1978-03-10",2.6923,2.792,2.6923,2.6923,400.0],["1978-03-13",2.6923,2.792,2.6923,2.6923,400.0],["1978-03-14",2.7172,2.8169,2.7172,2.7172,800.0],["1978-03-15",2.7172,2.8169,2.7172,2.7172,3600.0],["1978-03-16",2.7421,2.8418,2.7421,2.7421,400.0],["1978-03-17",2.7421,2.8418,2.7421,2.7421,400.0],["1978-03-20",2.7421,2.8418,2.7421,2.7421,4800.0],["1978-03-21",2.7421,2.8418,2.7421,2.7421,400.0],["1978-03-22",2.7421,2.8418,2.7421,2.7421,1200.0],["1978-03-23",2.7421,2.8418,2.7421,2.7421,400.0],["1978-03-27",2.7421,2.8418,2.7421,2.7421,6000.0],["1978-03-28",2.7421,2.8418,2.7421,2.7421,400.0],["1978-03-29",2.7421,2.8418,2.7421,2.7421,4400.0],["1978-03-30",2.7421,2.8418,2.7421,2.7421,1200.0],["1978-03-31",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-03",2.7421,2.792,2.6923,2.6923,14400.0],["1978-04-04",2.6923,2.7421,2.6424,2.6424,2800.0],["1978-04-05",2.6673,2.7671,2.6673,2.6673,13200.0],["1978-04-06",2.7421,2.8418,2.7421,2.7421,19200.0],["1978-04-07",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-10",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-11",2.7421,2.8418,2.7421,2.7421,21600.0],["1978-04-12",2.7421,2.8418,2.7421,2.7421,2400.0],["1978-04-13",2.7421,2.8418,2.7421,2.7421,8000.0],["1978-04-14",2.7421,2.8418,2.7421,2.7421,8400.0],["1978-04-17",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-18",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-19",2.7421,2.8418,2.7421,2.7421,400.0],["1978-04-20",2.7421,2.8418,2.7421,2.7421,24000.0],["1978-04-21",2.7421,2.8418,2.7421,2.7421,84400.0],["1978-04-24",2.7421,2.8418,2.7421,2.7421,6000.0],["1978-04-25",2.7421,2.8418,2.7421,2.7421,2000.0],["1978-04-26",2.7421,2.8418,2.7421,2.7421,3600.0],["1978-04-27",2.7421,2.7421,2.6424,2.6424,18800.0],["1978-04-28",2.6424,2.7421,2.6424,2.6424,19600.0],["1978-05-01",2.6673,2.7671,2.6673,2.6673,22000.0],["1978-05-02",2.6673,2.7671,2.6673,2.6673,15200.0],["1978-05-03",2.6673,2.7671,2.6673,2.6673,400.0],["1978-05-04",2.6673,2.7671,2.6673,2.6673,8400.0],["1978-05-05",2.6923,2.792,2.6923,2.6923,400.0],["1978-05-08",2.7421,2.8418,2.7421,2.7421,17600.0],["1978-05-09",2.7421,2.8418,2.7421,2.7421,2400.0],["1978-05-10",2.7671,2.8668,2.7671,2.7671,2000.0],["1978-05-11",2.792,2.8917,2.792,2.792,20000.0],["1978-05-12",2.8917,2.9914,2.8917,2.8917,18800.0],["1978-05-15",2.9166,3.0163,2.9166,2.9166,4400.0],["1978-05-16",2.9166,3.0163,2.9166,2.9166,13600.0],["1978-05-17",2.9166,2.9665,2.8668,2.8668,11600.0],["1978-05-18",2.8668,2.9416,2.8418,2.8418,4800.0],["1978-05-19",2.8418,2.8917,2.792,2.792,6400.0],["1978-05-22",2.792,2.792,2.6923,2.6923,14400.0],["1978-05-23",2.6923,2.7421,2.6424,2.6424,4400.0],["1978-05-24",2.6424,2.7172,2.6175,2.6175,3200.0],["1978-05-25",2.6175,2.6923,2.5926,2.5926,1200.0],["1978-05-26",2.5926,2.6923,2.5926,2.5926,6800.0],["1978-05-30",2.6424,2.7421,2.6424,2.6424,8000.0],["1978-05-31",2.6923,2.792,2.6923,2.6923,21600.0],["1978-06-01",2.6923,2.792,2.6923,2.6923,1200.0],["1978-06-02",2.6923,2.7671,2.6673,2.6673,1200.0],["1978-06-05",2.6673,2.7671,2.6673,2.6673,4800.0],["1978-06-06",2.6673,2.7172,2.6175,2.6175,4400.0],["1978-06-07",2.6923,2.792,2.6923,2.6923,18000.0],["1978-06-08",2.7671,2.8668,2.7671,2.7671,14400.0],["1978-06-09",2.7671,2.8668,2.7671,2.7671,10800.0],["1978-06-12",2.792,2.8917,2.792,2.792,8000.0],["1978-06-13",2.792,2.8917,2.792,2.792,2800.0],["1978-06-14",2.8418,2.9416,2.8418,2.8418,11200.0],["1978-06-15",2.8668,2.9665,2.8668,2.8668,4000.0],["1978-06-16",2.8668,2.9416,2.8418,2.8418,2800.0],["1978-06-19",2.8418,2.9416,2.8418,2.8418,5600.0],["1978-06-20",2.8418,2.9416,2.8418,2.8418,400.0],["1978-06-21",2.8668,2.9665,2.8668,2.8668,7200.0],["1978-06-22",2.8917,2.9914,2.8917,2.8917,3200.0],["1978-06-23",2.8917,2.9914,2.8917,2.8917,4000.0],["1978-06-26",2.8917,2.9914,2.8917,2.8917,400.0],["1978-06-27",2.8917,2.9416,2.8418,2.8418,8400.0],["1978-06-28",2.8418,2.9166,2.8169,2.8169,5200.0],["1978-06-29",2.8169,2.8917,2.792,2.792,1600.0],["1978-06-30",2.792,2.8917,2.792,2.792,4400.0],["1978-07-03",2.792,2.8917,2.792,2.792,400.0],["1978-07-05",2.792,2.8917,2.792,2.792,800.0],["1978-07-06",2.792,2.8917,2.792,2.792,20800.0],["1978-07-07",2.792,2.8668,2.7671,2.7671,400.0],["1978-07-10",2.7671,2.8668,2.7671,2.7671,2400.0],["1978-07-11",2.7671,2.8668,2.7671,2.7671,400.0],["1978-07-12",2.7671,2.8668,2.7671,2.7671,400.0],["1978-07-13",2.792,2.8917,2.792,2.792,2000.0],["1978-07-14",2.792,2.8917,2.792,2.792,400.0],["1978-07-17",2.8668,2.9665,2.8668,2.8668,19200.0],["1978-07-18",2.8668,2.9665,2.8668,2.8668,2400.0],["1978-07-19",2.8668,2.9665,2.8668,2.8668,1600.0],["1978-07-20",2.9416,3.0413,2.9416,2.9416,8400.0],["1978-07-21",2.9416,3.0413,2.9416,2.9416,400.0],["1978-07-24",2.9416,3.0413,2.9416,2.9416,5600.0],["1978-07-25",2.9416,3.0413,2.9416,2.9416,5200.0],["1978-07-26",2.9416,2.9665,2.8668,2.8668,19200.0],["1978-07-27",2.8668,2.9665,2.8668,2.8668,10800.0],["1978-07-28",2.8668,2.9665,2.8668,2.8668,7600.0],["1978-07-31",2.9166,3.0163,2.9166,2.9166,16400.0],["1978-08-01",2.9416,3.0413,2.9416,2.9416,8800.0],["1978-08-02",2.9416,3.0413,2.9416,2.9416,8800.0],["1978-08-03",2.9665,3.0662,2.9665,2.9665,7200.0],["1978-08-04",2.9665,3.0413,2.9416,2.9416,12000.0],["1978-08-07",2.9416,3.0413,2.9416,2.9416,13600.0],["1978-08-08",2.9416,3.0413,2.9416,2.9416,11600.0],["1978-08-09",2.9416,3.0413,2.9416,2.9416,12000.0],["1978-08-10",3.1659,3.2656,3.1659,3.1659,73200.0],["1978-08-11",3.2407,3.3404,3.2407,3.2407,13200.0],["1978-08-14",3.3404,3.4401,3.3404,3.3404,13200.0],["1978-08-15",3.3653,3.465,3.3653,3.3653,9200.0],["1978-08-16",3.3903,3.49,3.3903,3.3903,10800.0],["1978-08-17",3.3903,3.49,3.3903,3.3903,5600.0],["1978-08-18",3.3903,3.4401,3.3404,3.3404,9200.0],["1978-08-21",3.2656,3.2656,3.1659,3.1659,27600.0],["1978-08-22",3.1659,3.1659,3.0662,3.0662,12800.0],["1978-08-23",3.0911,3.1908,3.0911,3.0911,3600.0],["1978-08-24",3.0911,3.1908,3.0911,3.0911,2400.0],["1978-08-25",3.0911,3.1908,3.0911,3.0911,10800.0],["1978-08-28",3.0911,3.1659,3.0662,3.0662,14400.0],["1978-08-29",3.0662,3.1659,3.0662,3.0662,16400.0],["1978-08-30",3.0662,3.1659,3.0662,3.0662,2000.0],["1978-08-31",3.0662,3.1659,3.0662,3.0662,1600.0],["1978-09-01",3.0662,3.1659,3.0662,3.0662,1600.0],["1978-09-05",3.0662,3.1659,3.0662,3.0662,800.0],["1978-09-06",3.0662,3.1659,3.0662,3.0662,4000.0],["1978-09-07",3.0911,3.1908,3.0911,3.0911,23200.0],["1978-09-08",3.141,3.2407,3.141,3.141,7600.0],["1978-09-11",3.141,3.2407,3.141,3.141,4000.0],["1978-09-12",3.141,3.2407,3.141,3.141,7200.0],["1978-09-13",3.141,3.2407,3.141,3.141,800.0],["1978-09-14",3.141,3.2158,3.1161,3.1161,8000.0],["1978-09-15",3.1161,3.2158,3.1161,3.1161,7600.0],["1978-09-18",3.1161,3.1161,3.0163,3.0163,20000.0],["1978-09-19",3.0163,3.0911,2.9914,2.9914,13600.0],["1978-09-20",2.9914,3.0662,2.9665,2.9665,7600.0],["1978-09-21",2.9665,3.0662,2.9665,2.9665,3200.0],["1978-09-22",2.9665,3.0662,2.9665,2.9665,1600.0],["1978-09-25",2.9665,3.0662,2.9665,2.9665,400.0],["1978-09-26",2.9665,3.0662,2.9665,2.9665,9600.0],["1978-09-27",2.9665,3.0662,2.9665,2.9665,1200.0],["1978-09-28",2.9665,3.0662,2.9665,2.9665,8000.0],["1978-09-29",2.9665,3.0662,2.9665,2.9665,800.0],["1978-10-02",2.9665,3.0662,2.9665,2.9665,8000.0],["1978-10-03",2.9665,3.0662,2.9665,2.9665,3200.0],["1978-10-04",2.9665,3.0662,2.9665,2.9665,88400.0],["1978-10-05",2.9665,3.0662,2.9665,2.9665,2000.0],["1978-10-06",2.9914,3.0911,2.9914,2.9914,4000.0],["1978-10-09",2.9914,3.0911,2.9914,2.9914,400.0],["1978-10-10",2.9914,3.0911,2.9914,2.9914,4400.0],["1978-10-11",2.9914,3.0911,2.9914,2.9914,400.0],["1978-10-12",3.0413,3.141,3.0413,3.0413,14800.0],["1978-10-13",3.1659,3.2656,3.1659,3.1659,11200.0],["1978-10-16",3.1908,3.2906,3.1908,3.1908,36000.0],["1978-10-17",3.1908,3.2906,3.1908,3.1908,8000.0],["1978-10-18",3.2158,3.3155,3.2158,3.2158,15200.0],["1978-10-19",3.2158,3.3155,3.2158,3.2158,9200.0],["1978-10-20",3.2407,3.3404,3.2407,3.2407,26800.0],["1978-10-23",3.2407,3.3404,3.2407,3.2407,14400.0],["1978-10-24",3.2407,3.3404,3.2407,3.2407,13600.0],["1978-10-25",3.2407,3.3404,3.2407,3.2407,400.0],["1978-10-26",3.2407,3.3404,3.2407,3.2407,400.0],["1978-10-27",3.2407,3.3155,3.2158,3.2158,9200.0],["1978-10-30",3.2158,3.2906,3.1908,3.1908,94000.0],["1978-10-31",3.1908,3.1908,3.0911,3.0911,41200.0],["1978-11-01",3.0911,3.1908,3.0911,3.0911,4000.0],["1978-11-02",3.0911,3.1908,3.0911,3.0911,10000.0],["1978-11-03",3.0911,3.1908,3.0911,3.0911,3200.0],["1978-11-06",3.0911,3.1908,3.0911,3.0911,9600.0],["1978-11-07",3.0911,3.1908,3.0911,3.0911,800.0],["1978-11-08",3.1161,3.2158,3.1161,3.1161,10800.0],["1978-11-09",3.1161,3.2158,3.1161,3.1161,30400.0],["1978-11-10",3.1161,3.2158,3.1161,3.1161,400.0],["1978-11-13",3.1161,3.2158,3.1161,3.1161,1600.0],["1978-11-14",3.1161,3.2158,3.1161,3.1161,1200.0],["1978-11-15",3.1161,3.2158,3.1161,3.1161,5600.0],["1978-11-16",3.1161,3.2158,3.1161,3.1161,400.0],["1978-11-17",3.1161,3.2158,3.1161,3.1161,2000.0],["1978-11-20",3.1161,3.2158,3.1161,3.1161,4000.0],["1978-11-21",3.1161,3.2158,3.1161,3.1161,400.0],["1978-11-22",3.1161,3.2158,3.1161,3.1161,400.0],["1978-11-24",3.1161,3.2158,3.1161,3.1161,2400.0],["1978-11-27",3.1161,3.2158,3.1161,3.1161,400.0],["1978-11-28",3.1659,3.2656,3.1659,3.1659,15600.0],["1978-11-29",3.1659,3.2656,3.1659,3.1659,48400.0],["1978-11-30",3.1659,3.2656,3.1659,3.1659,4000.0],["1978-12-01",3.1908,3.2906,3.1908,3.1908,800.0],["1978-12-04",3.1908,3.2906,3.1908,3.1908,400.0],["1978-12-05",3.1908,3.2906,3.1908,3.1908,8800.0],["1978-12-06",3.1908,3.2906,3.1908,3.1908,3600.0],["1978-12-07",3.1908,3.2906,3.1908,3.1908,4400.0],["1978-12-08",3.1908,3.2906,3.1908,3.1908,4800.0],["1978-12-11",3.1908,3.2906,3.1908,3.1908,400.0],["1978-12-12",3.1908,3.2906,3.1908,3.1908,2400.0],["1978-12-13",3.1908,3.2906,3.1908,3.1908,400.0],["1978-12-14",3.1908,3.2906,3.1908,3.1908,1600.0],["1978-12-15",3.1908,3.2906,3.1908,3.1908,11200.0],["1978-12-18",3.1908,3.2656,3.1659,3.1659,11600.0],["1978-12-19",3.1908,3.2906,3.1908,3.1908,3200.0],["1978-12-20",3.2407,3.3404,3.2407,3.2407,400.0],["1978-12-21",3.2407,3.3404,3.2407,3.2407,400.0],["1978-12-22",3.2407,3.3404,3.2407,3.2407,400.0],["1978-12-26",3.2407,3.3404,3.2407,3.2407,400.0],["1978-12-27",3.2656,3.3653,3.2656,3.2656,800.0],["1978-12-28",3.2656,3.3653,3.2656,3.2656,8800.0],["1978-12-29",3.2656,3.3653,3.2656,3.2656,1600.0],["1979-01-02",3.2906,3.3903,3.2906,3.2906,4800.0],["1979-01-03",3.2906,3.3903,3.2906,3.2906,4800.0],["1979-01-04",3.2906,3.3903,3.2906,3.2906,12000.0],["1979-01-05",3.2906,3.3903,3.2906,3.2906,8400.0],["1979-01-08",3.2906,3.3903,3.2906,3.2906,7600.0],["1979-01-09",3.2906,3.3903,3.2906,3.2906,3200.0],["1979-01-10",3.2906,3.3903,3.2906,3.2906,1200.0],["1979-01-11",3.2906,3.3903,3.2906,3.2906,40400.0],["1979-01-12",3.3155,3.4152,3.3155,3.3155,4800.0],["1979-01-15",3.3155,3.4152,3.3155,3.3155,6400.0],["1979-01-16",3.3155,3.4152,3.3155,3.3155,14800.0],["1979-01-17",3.3155,3.3903,3.2906,3.2906,44000.0],["1979-01-18",3.2906,3.3903,3.2906,3.2906,800.0],["1979-01-19",3.2906,3.3903,3.2906,3.2906,400.0],["1979-01-22",3.2906,3.3653,3.2656,3.2656,25200.0],["1979-01-23",3.2656,3.3404,3.2407,3.2407,1600.0],["1979-01-24",3.2407,3.3404,3.2407,3.2407,400.0],["1979-01-25",3.2407,3.3404,3.2407,3.2407,1200.0],["1979-01-26",3.2407,3.3155,3.2158,3.2158,10400.0],["1979-01-29",3.2158,3.3155,3.2158,3.2158,4800.0],["1979-01-30",3.2158,3.3155,3.2158,3.2158,2400.0],["1979-01-31",3.2158,3.2906,3.1908,3.1908,6800.0],["1979-02-01",3.1908,3.2906,3.1908,3.1908,22800.0],["1979-02-02",3.1908,3.2906,3.1908,3.1908,4400.0],["1979-02-05",3.1908,3.2906,3.1908,3.1908,10800.0],["1979-02-06",3.1908,3.2906,3.1908,3.1908,5200.0],["1979-02-07",3.1908,3.2906,3.1908,3.1908,11200.0],["1979-02-08",3.1908,3.2906,3.1908,3.1908,35200.0],["1979-02-09",3.1908,3.2906,3.1908,3.1908,400.0],["1979-02-12",3.1908,3.2906,3.1908,3.1908,3200.0],["1979-02-13",3.2656,3.3653,3.2656,3.2656,35600.0],["1979-02-14",3.2656,3.3653,3.2656,3.2656,800.0],["1979-02-15",3.2656,3.3653,3.2656,3.2656,2400.0],["1979-02-16",3.2906,3.3903,3.2906,3.2906,4000.0],["1979-02-20",3.2906,3.3903,3.2906,3.2906,2400.0],["1979-02-21",3.2906,3.3404,3.2407,3.2407,8400.0],["1979-02-22",3.2407,3.3404,3.2407,3.2407,400.0],["1979-02-23",3.2407,3.3404,3.2407,3.2407,39600.0],["1979-02-26",3.2407,3.3155,3.2158,3.2158,22000.0],["1979-02-27",3.1659,3.1659,3.0662,3.0662,15200.0],["1979-02-28",2.9914,2.9914,2.8917,2.8917,22800.0],["1979-03-01",2.9665,3.0662,2.9665,2.9665,6000.0],["1979-03-02",2.9665,3.0662,2.9665,2.9665,1600.0],["1979-03-05",2.9914,3.0911,2.9914,2.9914,10000.0],["1979-03-06",3.0662,3.1659,3.0662,3.0662,14400.0],["1979-03-07",3.141,3.2407,3.141,3.141,13600.0],["1979-03-08",3.141,3.2407,3.141,3.141,13200.0],["1979-03-09",3.1659,3.2656,3.1659,3.1659,400.0],["1979-03-12",3.1659,3.2656,3.1659,3.1659,8400.0],["1979-03-13",3.1659,3.2656,3.1659,3.1659,10400.0],["1979-03-14",3.1908,3.2906,3.1908,3.1908,9200.0],["1979-03-15",3.1908,3.2906,3.1908,3.1908,800.0],["1979-03-16",3.1908,3.2906,3.1908,3.1908,400.0],["1979-03-19",3.2158,3.3155,3.2158,3.2158,5200.0],["1979-03-20",3.2158,3.3155,3.2158,3.2158,8000.0],["1979-03-21",3.2158,3.3155,3.2158,3.2158,7600.0],["1979-03-22",3.2158,3.3155,3.2158,3.2158,5200.0],["1979-03-23",3.2407,3.3404,3.2407,3.2407,14800.0],["1979-03-26",3.2407,3.3404,3.2407,3.2407,4800.0],["1979-03-27",3.2407,3.3404,3.2407,3.2407,13600.0],["1979-03-28",3.2407,3.3404,3.2407,3.2407,4000.0],["1979-03-29",3.2656,3.3653,3.2656,3.2656,10000.0],["1979-03-30",3.2656,3.3653,3.2656,3.2656,800.0],["1979-04-02",3.2656,3.3404,3.2407,3.2407,2400.0],["1979-04-03",3.2407,3.2906,3.1908,3.1908,7200.0],["1979-04-04",3.2158,3.3155,3.2158,3.2158,1600.0],["1979-04-05",3.2158,3.2906,3.1908,3.1908,10000.0],["1979-04-06",3.1908,3.2906,3.1908,3.1908,800.0],["1979-04-09",3.1908,3.2906,3.1908,3.1908,2800.0],["1979-04-10",3.1908,3.2906,3.1908,3.1908,6400.0],["1979-04-11",3.1908,3.2906,3.1908,3.1908,3600.0],["1979-04-12",3.1908,3.2906,3.1908,3.1908,1200.0],["1979-04-16",3.1908,3.2906,3.1908,3.1908,2400.0],["1979-04-17",3.1908,3.2906,3.1908,3.1908,7200.0],["1979-04-18",3.1908,3.2906,3.1908,3.1908,400.0],["1979-04-19",3.1908,3.2906,3.1908,3.1908,400.0],["1979-04-20",3.1908,3.2906,3.1908,3.1908,4000.0],["1979-04-23",3.1908,3.2906,3.1908,3.1908,4400.0],["1979-04-24",3.1908,3.2656,3.1659,3.1659,4400.0],["1979-04-25",3.1659,3.2407,3.141,3.141,3200.0],["1979-04-26",3.141,3.2407,3.141,3.141,1600.0],["1979-04-27",3.141,3.2407,3.141,3.141,3200.0],["1979-04-30",3.141,3.2158,3.1161,3.1161,5200.0],["1979-05-01",3.1161,3.2158,3.1161,3.1161,2800.0],["1979-05-02",3.1161,3.2158,3.1161,3.1161,400.0],["1979-05-03",3.141,3.2407,3.141,3.141,6400.0],["1979-05-04",3.1908,3.2906,3.1908,3.1908,6000.0],["1979-05-07",3.1908,3.2656,3.1659,3.1659,3200.0],["1979-05-08",3.1908,3.2906,3.1908,3.1908,18800.0],["1979-05-09",3.1908,3.2906,3.1908,3.1908,400.0],["1979-05-10",3.1908,3.2407,3.141,3.141,9600.0],["1979-05-11",3.1659,3.2656,3.1659,3.1659,11600.0],["1979-05-14",3.1659,3.2407,3.141,3.141,5600.0],["1979-05-15",3.141,3.2407,3.141,3.141,400.0],["1979-05-16",3.141,3.2407,3.141,3.141,400.0],["1979-05-17",3.141,3.2407,3.141,3.141,800.0],["1979-05-18",3.141,3.2407,3.141,3.141,8400.0],["1979-05-21",3.1659,3.2656,3.1659,3.1659,4000.0],["1979-05-22",3.1659,3.2656,3.1659,3.1659,2400.0],["1979-05-23",3.1659,3.2656,3.1659,3.1659,400.0],["1979-05-24",3.1659,3.2407,3.141,3.141,400.0],["1979-05-25",3.141,3.2407,3.141,3.141,400.0],["1979-05-29",3.141,3.2407,3.141,3.141,5200.0],["1979-05-30",3.141,3.2407,3.141,3.141,1200.0],["1979-05-31",3.141,3.2407,3.141,3.141,4400.0],["1979-06-01",3.141,3.2407,3.141,3.141,10400.0],["1979-06-04",3.141,3.2407,3.141,3.141,17200.0],["1979-06-05",3.141,3.2407,3.141,3.141,400.0],["1979-06-06",3.141,3.2407,3.141,3.141,400.0],["1979-06-07",3.2158,3.3155,3.2158,3.2158,23600.0],["1979-06-08",3.2656,3.3653,3.2656,3.2656,7600.0],["1979-06-11",3.2906,3.3903,3.2906,3.2906,5200.0],["1979-06-12",3.2906,3.3903,3.2906,3.2906,7600.0],["1979-06-13",3.3404,3.4401,3.3404,3.3404,8000.0],["1979-06-14",3.3653,3.465,3.3653,3.3653,9600.0],["1979-06-15",3.3653,3.465,3.3653,3.3653,400.0],["1979-06-18",3.3653,3.4401,3.3404,3.3404,13600.0],["1979-06-19",3.3653,3.465,3.3653,3.3653,13200.0],["1979-06-20",3.3653,3.465,3.3653,3.3653,800.0],["1979-06-21",3.3653,3.465,3.3653,3.3653,2400.0],["1979-06-22",3.4152,3.5149,3.4152,3.4152,33600.0],["1979-06-25",3.4401,3.5398,3.4401,3.4401,11600.0],["1979-06-26",3.4401,3.5398,3.4401,3.4401,400.0],["1979-06-27",3.4401,3.5398,3.4401,3.4401,4800.0],["1979-06-28",3.4401,3.5398,3.4401,3.4401,2400.0],["1979-06-29",3.465,3.5648,3.465,3.465,2400.0],["1979-07-02",3.465,3.5648,3.465,3.465,22400.0],["1979-07-03",3.465,3.5648,3.465,3.465,7200.0],["1979-07-05",3.49,3.5897,3.49,3.49,3600.0],["1979-07-06",3.5648,3.6645,3.5648,3.5648,11200.0],["1979-07-09",3.6146,3.7143,3.6146,3.6146,12000.0],["1979-07-10",3.8639,3.9636,3.8639,3.8639,10400.0],["1979-07-11",3.8639,3.8639,3.7642,3.7642,20000.0],["1979-07-12",3.7642,3.8639,3.7642,3.7642,13200.0],["1979-07-13",3.7642,3.7891,3.6894,3.6894,11600.0],["1979-07-16",3.6894,3.6894,3.5897,3.5897,15600.0],["1979-07-17",3.5897,3.5897,3.49,3.49,8400.0],["1979-07-18",3.49,3.5897,3.49,3.49,8800.0],["1979-07-19",3.49,3.5398,3.4401,3.4401,6400.0],["1979-07-20",3.4401,3.5398,3.4401,3.4401,15600.0],["1979-07-23",3.4401,3.5398,3.4401,3.4401,2000.0],["1979-07-24",3.4401,3.5398,3.4401,3.4401,20000.0],["1979-07-25",3.4152,3.4152,3.3155,3.3155,10400.0],["1979-07-26",3.3155,3.4152,3.3155,3.3155,4400.0],["1979-07-27",3.3404,3.4401,3.3404,3.3404,200400.0],["1979-07-30",3.4152,3.5149,3.4152,3.4152,12800.0],["1979-07-31",3.4152,3.5149,3.4152,3.4152,10000.0],["1979-08-01",3.4152,3.5149,3.4152,3.4152,800.0],["1979-08-02",3.4152,3.49,3.3903,3.3903,4000.0],["1979-08-03",3.3903,3.465,3.3653,3.3653,16000.0],["1979-08-06",3.3653,3.465,3.3653,3.3653,2000.0],["1979-08-07",3.3653,3.465,3.3653,3.3653,400.0],["1979-08-08",3.3653,3.465,3.3653,3.3653,20800.0],["1979-08-09",3.3653,3.465,3.3653,3.3653,400.0],["1979-08-10",3.3653,3.465,3.3653,3.3653,4400.0],["1979-08-13",3.3653,3.465,3.3653,3.3653,1200.0],["1979-08-14",3.3653,3.465,3.3653,3.3653,800.0],["1979-08-15",3.3903,3.49,3.3903,3.3903,800.0],["1979-08-16",3.4152,3.5149,3.4152,3.4152,2800.0],["1979-08-17",3.4152,3.5149,3.4152,3.4152,800.0],["1979-08-20",3.4152,3.5149,3.4152,3.4152,400.0],["1979-08-21",3.4152,3.49,3.3903,3.3903,1200.0],["1979-08-22",3.3903,3.49,3.3903,3.3903,2800.0],["1979-08-23",3.3903,3.49,3.3903,3.3903,800.0],["1979-08-24",3.3903,3.4401,3.3404,3.3404,45200.0],["1979-08-27",3.3404,3.4401,3.3404,3.3404,800.0],["1979-08-28",3.3404,3.4401,3.3404,3.3404,10400.0],["1979-08-29",3.3404,3.4152,3.3155,3.3155,30400.0],["1979-08-30",3.3155,3.4152,3.3155,3.3155,12000.0],["1979-08-31",3.3155,3.3903,3.2906,3.2906,6400.0],["1979-09-04",3.2906,3.3653,3.2656,3.2656,16000.0],["1979-09-05",3.2656,3.2906,3.1908,3.1908,3600.0],["1979-09-06",3.1908,3.2906,3.1908,3.1908,3600.0],["1979-09-07",3.1908,3.2906,3.1908,3.1908,2400.0],["1979-09-10",3.1908,3.2656,3.1659,3.1659,37200.0],["1979-09-11",3.2656,3.3653,3.2656,3.2656,20800.0],["1979-09-12",3.3404,3.4401,3.3404,3.3404,7600.0],["1979-09-13",3.3653,3.465,3.3653,3.3653,2800.0],["1979-09-14",3.3653,3.4152,3.3155,3.3155,5200.0],["1979-09-17",3.3155,3.4152,3.3155,3.3155,400.0],["1979-09-18",3.3155,3.4152,3.3155,3.3155,2800.0],["1979-09-19",3.3155,3.4152,3.3155,3.3155,1600.0],["1979-09-20",3.3155,3.4152,3.3155,3.3155,400.0],["1979-09-21",3.3155,3.4152,3.3155,3.3155,400.0],["1979-09-24",3.3155,3.4152,3.3155,3.3155,4000.0],["1979-09-25",3.3155,3.4152,3.3155,3.3155,800.0],["1979-09-26",3.3404,3.4401,3.3404,3.3404,2400.0],["1979-09-27",3.3404,3.4401,3.3404,3.3404,8800.0],["1979-09-28",3.3404,3.4401,3.3404,3.3404,400.0],["1979-10-01",3.3404,3.4401,3.3404,3.3404,400.0],["1979-10-02",3.3404,3.4401,3.3404,3.3404,7200.0],["1979-10-03",3.3653,3.465,3.3653,3.3653,400.0],["1979-10-04",3.465,3.5648,3.465,3.465,9600.0],["1979-10-05",3.465,3.5648,3.465,3.465,2000.0],["1979-10-08",3.465,3.5648,3.465,3.465,4400.0],["1979-10-09",3.465,3.5398,3.4401,3.4401,4800.0],["1979-10-10",3.4401,3.5149,3.4152,3.4152,6400.0],["1979-10-11",3.4152,3.49,3.3903,3.3903,3200.0],["1979-10-12",3.4152,3.5149,3.4152,3.4152,4400.0],["1979-10-15",3.4152,3.5149,3.4152,3.4152,400.0],["1979-10-16",3.4152,3.465,3.3653,3.3653,29200.0],["1979-10-17",3.3653,3.465,3.3653,3.3653,3600.0],["1979-10-18",3.3653,3.465,3.3653,3.3653,1200.0],["1979-10-19",3.3653,3.4152,3.3155,3.3155,107200.0],["1979-10-22",3.3155,3.3404,3.2407,3.2407,14000.0],["1979-10-23",3.2407,3.3404,3.2407,3.2407,4800.0],["1979-10-24",3.2407,3.3404,3.2407,3.2407,10000.0],["1979-10-25",3.2407,3.3404,3.2407,3.2407,4400.0],["1979-10-26",3.2656,3.3653,3.2656,3.2656,400.0],["1979-10-29",3.2656,3.3653,3.2656,3.2656,400.0],["1979-10-30",3.2656,3.3653,3.2656,3.2656,2800.0],["1979-10-31",3.2656,3.3653,3.2656,3.2656,400.0],["1979-11-01",3.2656,3.3653,3.2656,3.2656,8800.0],["1979-11-02",3.2656,3.3653,3.2656,3.2656,2400.0],["1979-11-05",3.2656,3.3653,3.2656,3.2656,28400.0],["1979-11-06",3.2656,3.3653,3.2656,3.2656,800.0],["1979-11-07",3.2656,3.3404,3.2407,3.2407,400.0],["1979-11-08",3.2407,3.3404,3.2407,3.2407,800.0],["1979-11-09",3.2656,3.3653,3.2656,3.2656,2400.0],["1979-11-12",3.2656,3.3653,3.2656,3.2656,800.0],["1979-11-13",3.2656,3.3653,3.2656,3.2656,400.0],["1979-11-14",3.2656,3.3653,3.2656,3.2656,6400.0],["1979-11-15",3.2906,3.3903,3.2906,3.2906,400.0],["1979-11-16",3.2906,3.3903,3.2906,3.2906,1200.0],["1979-11-19",3.2906,3.3903,3.2906,3.2906,400.0],["1979-11-20",3.2906,3.3903,3.2906,3.2906,6800.0],["1979-11-21",3.2906,3.3903,3.2906,3.2906,2000.0],["1979-11-23",3.2906,3.3903,3.2906,3.2906,4800.0],["1979-11-26",3.2906,3.3903,3.2906,3.2906,12000.0],["1979-11-27",3.2906,3.3903,3.2906,3.2906,4400.0],["1979-11-28",3.2906,3.3903,3.2906,3.2906,400.0],["1979-11-29",3.2906,3.3903,3.2906,3.2906,1600.0],["1979-11-30",3.2906,3.3903,3.2906,3.2906,4000.0],["1979-12-03",3.2906,3.3903,3.2906,3.2906,400.0],["1979-12-04",3.2906,3.3653,3.2656,3.2656,6400.0],["1979-12-05",3.2656,3.3653,3.2656,3.2656,6400.0],["1979-12-06",3.2656,3.3653,3.2656,3.2656,8000.0],["1979-12-07",3.2656,3.3404,3.2407,3.2407,400.0],["1979-12-10",3.2656,3.3653,3.2656,3.2656,4800.0],["1979-12-11",3.2656,3.3653,3.2656,3.2656,400.0],["1979-12-12",3.2656,3.3653,3.2656,3.2656,800.0],["1979-12-13",3.2906,3.3903,3.2906,3.2906,3600.0],["1979-12-14",3.2906,3.3903,3.2906,3.2906,1200.0],["1979-12-17",3.2906,3.3903,3.2906,3.2906,14000.0],["1979-12-18",3.2906,3.3903,3.2906,3.2906,400.0],["1979-12-19",3.2906,3.3903,3.2906,3.2906,400.0],["1979-12-20",3.2906,3.3903,3.2906,3.2906,400.0],["1979-12-21",3.2906,3.3903,3.2906,3.2906,1200.0],["1979-12-24",3.2906,3.3903,3.2906,3.2906,800.0],["1979-12-26",3.2906,3.3903,3.2906,3.2906,5600.0],["1979-12-27",3.2906,3.3903,3.2906,3.2906,400.0],["1979-12-28",3.2906,3.3903,3.2906,3.2906,1200.0],["1979-12-31",3.2906,3.3903,3.2906,3.2906,4400.0],["1980-01-02",3.2906,3.3903,3.2906,3.2906,400.0],["1980-01-03",3.2906,3.3653,3.2656,3.2656,6000.0],["1980-01-04",3.2656,3.3653,3.2656,3.2656,24400.0],["1980-01-07",3.2656,3.3653,3.2656,3.2656,1200.0],["1980-01-08",3.2906,3.3903,3.2906,3.2906,7200.0],["1980-01-09",3.2906,3.3903,3.2906,3.2906,400.0],["1980-01-10",3.2906,3.3903,3.2906,3.2906,1200.0],["1980-01-11",3.2906,3.3903,3.2906,3.2906,3600.0],["1980-01-14",3.2906,3.3903,3.2906,3.2906,4400.0],["1980-01-15",3.3155,3.4152,3.3155,3.3155,1200.0],["1980-01-16",3.3155,3.4152,3.3155,3.3155,2400.0],["1980-01-17",3.3155,3.4152,3.3155,3.3155,800.0],["1980-01-18",3.3155,3.4152,3.3155,3.3155,4000.0],["1980-01-21",3.3155,3.3903,3.2906,3.2906,17600.0],["1980-01-22",3.2906,3.3903,3.2906,3.2906,12000.0],["1980-01-23",3.3404,3.4401,3.3404,3.3404,2000.0],["1980-01-24",3.3903,3.49,3.3903,3.3903,3600.0],["1980-01-25",3.4152,3.5149,3.4152,3.4152,3200.0],["1980-01-28",3.4401,3.5398,3.4401,3.4401,5600.0],["1980-01-29",3.4401,3.5398,3.4401,3.4401,2400.0],["1980-01-30",3.465,3.5648,3.465,3.465,2400.0],["1980-01-31",3.5648,3.6645,3.5648,3.5648,9200.0],["1980-02-01",3.5648,3.6645,3.5648,3.5648,4400.0],["1980-02-04",3.6645,3.7642,3.6645,3.6645,8400.0],["1980-02-05",3.6894,3.7891,3.6894,3.6894,2000.0],["1980-02-06",3.6894,3.7891,3.6894,3.6894,2800.0],["1980-02-07",3.6894,3.7891,3.6894,3.6894,400.0],["1980-02-08",3.6894,3.7891,3.6894,3.6894,4000.0],["1980-02-11",3.6894,3.7891,3.6894,3.6894,4000.0],["1980-02-12",3.6894,3.7891,3.6894,3.6894,9600.0],["1980-02-13",3.6894,3.7891,3.6894,3.6894,1600.0],["1980-02-14",3.7143,3.814,3.7143,3.7143,7600.0],["1980-02-15",3.7143,3.814,3.7143,3.7143,50000.0],["1980-02-19",3.7143,3.7891,3.6894,3.6894,10400.0],["1980-02-20",3.7143,3.814,3.7143,3.7143,26000.0],["1980-02-21",3.7143,3.7891,3.6894,3.6894,4400.0],["1980-02-22",3.6894,3.7642,3.6645,3.6645,10000.0],["1980-02-25",3.6645,3.7393,3.6395,3.6395,8400.0],["1980-02-26",3.6395,3.6395,3.5398,3.5398,9600.0],["1980-02-27",3.5398,3.5897,3.49,3.49,4400.0],["1980-02-28",3.49,3.5648,3.465,3.465,5200.0],["1980-02-29",3.465,3.5648,3.465,3.465,800.0],["1980-03-03",3.465,3.5149,3.4152,3.4152,3200.0],["1980-03-04",3.4152,3.49,3.3903,3.3903,800.0],["1980-03-05",3.3903,3.4401,3.3404,3.3404,3200.0],["1980-03-06",3.3404,3.3903,3.2906,3.2906,800.0],["1980-03-07",3.2905,3.3155,3.2158,3.2158,7600.0],["1980-03-10",3.2158,3.3155,3.2158,3.2158,400.0],["1980-03-11",3.2158,3.2906,3.1908,3.1908,23200.0],["1980-03-12",3.1908,3.2407,3.141,3.141,8400.0],["1980-03-13",3.141,3.2158,3.1161,3.1161,16800.0],["1980-03-14",3.0662,3.0662,2.9665,2.9665,20000.0],["1980-03-17",2.9665,3.0662,2.9665,2.9665,22800.0],["1980-03-18",2.9914,3.0911,2.9914,2.9914,10800.0],["1980-03-19",2.9914,3.0911,2.9914,2.9914,7600.0],["1980-03-20",3.0163,3.1161,3.0163,3.0163,1200.0],["1980-03-21",3.0163,3.1161,3.0163,3.0163,4000.0],["1980-03-24",3.0163,3.1161,3.0163,3.0163,23200.0],["1980-03-25",3.0163,3.1161,3.0163,3.0163,7200.0],["1980-03-26",3.0163,3.1161,3.0163,3.0163,400.0],["1980-03-27",3.0163,3.0911,2.9914,2.9914,400.0],["1980-03-28",2.9914,3.0911,2.9914,2.9914,400.0],["1980-03-31",3.0163,3.1161,3.0163,3.0163,5200.0],["1980-04-01",3.0911,3.1908,3.0911,3.0911,4000.0],["1980-04-02",3.0911,3.1908,3.0911,3.0911,4000.0],["1980-04-03",3.0911,3.1908,3.0911,3.0911,400.0],["1980-04-07",3.0911,3.1908,3.0911,3.0911,400.0],["1980-04-08",3.0911,3.1908,3.0911,3.0911,8400.0],["1980-04-09",3.1161,3.2158,3.1161,3.1161,800.0],["1980-04-10",3.1161,3.2158,3.1161,3.1161,400.0],["1980-04-11",3.1659,3.2656,3.1659,3.1659,2000.0],["1980-04-14",3.1659,3.2656,3.1659,3.1659,1200.0],["1980-04-15",3.1908,3.2906,3.1908,3.1908,40400.0],["1980-04-16",3.1908,3.2407,3.141,3.141,22000.0],["1980-04-17",3.141,3.2407,3.141,3.141,2400.0],["1980-04-18",3.141,3.2407,3.141,3.141,1600.0],["1980-04-21",3.141,3.2407,3.141,3.141,2400.0],["1980-04-22",3.141,3.2407,3.141,3.141,400.0],["1980-04-23",3.141,3.2407,3.141,3.141,800.0],["1980-04-24",3.1659,3.2656,3.1659,3.1659,400.0],["1980-04-25",3.1659,3.2407,3.141,3.141,400.0],["1980-04-28",3.141,3.2407,3.141,3.141,19600.0],["1980-04-29",3.141,3.2407,3.141,3.141,400.0],["1980-04-30",3.141,3.2407,3.141,3.141,400.0],["1980-05-01",3.141,3.2407,3.141,3.141,400.0],["1980-05-02",3.141,3.2407,3.141,3.141,400.0],["1980-05-05",3.141,3.2158,3.1161,3.1161,4000.0],["1980-05-06",3.1161,3.1908,3.0911,3.0911,2400.0],["1980-05-07",3.0911,3.1908,3.0911,3.0911,4000.0],["1980-05-08",3.0911,3.1908,3.0911,3.0911,400.0],["1980-05-09",3.0911,3.1908,3.0911,3.0911,2000.0],["1980-05-12",3.0911,3.1908,3.0911,3.0911,2000.0],["1980-05-13",3.0911,3.1908,3.0911,3.0911,400.0],["1980-05-14",3.0911,3.1908,3.0911,3.0911,1600.0],["1980-05-15",3.0911,3.1908,3.0911,3.0911,800.0],["1980-05-16",3.1161,3.2158,3.1161,3.1161,2400.0],["1980-05-19",3.141,3.2407,3.141,3.141,4000.0],["1980-05-20",3.141,3.2407,3.141,3.141,800.0],["1980-05-21",3.141,3.2407,3.141,3.141,400.0],["1980-05-22",3.141,3.2407,3.141,3.141,2800.0],["1980-05-23",3.1908,3.2906,3.1908,3.1908,7200.0],["1980-05-27",3.2906,3.3903,3.2906,3.2906,8800.0],["1980-05-28",3.2906,3.3903,3.2906,3.2906,800.0],["1980-05-29",3.3155,3.4152,3.3155,3.3155,2000.0],["1980-05-30",3.3155,3.4152,3.3155,3.3155,4000.0],["1980-06-02",3.3155,3.4152,3.3155,3.3155,2800.0],["1980-06-03",3.3155,3.4152,3.3155,3.3155,800.0],["1980-06-04",3.3404,3.4401,3.3404,3.3404,1200.0],["1980-06-05",3.3653,3.465,3.3653,3.3653,400.0],["1980-06-06",3.3653,3.465,3.3653,3.3653,400.0],["1980-06-09",3.3653,3.465,3.3653,3.3653,800.0],["1980-06-10",3.3653,3.465,3.3653,3.3653,800.0],["1980-06-11",3.3903,3.49,3.3903,3.3903,4400.0],["1980-06-12",3.3903,3.49,3.3903,3.3903,400.0],["1980-06-13",3.3903,3.49,3.3903,3.3903,400.0],["1980-06-16",3.3903,3.49,3.3903,3.3903,3200.0],["1980-06-17",3.3903,3.49,3.3903,3.3903,20400.0],["1980-06-18",3.3903,3.49,3.3903,3.3903,1200.0],["1980-06-19",3.3903,3.49,3.3903,3.3903,3200.0],["1980-06-20",3.3903,3.49,3.3903,3.3903,6800.0],["1980-06-23",3.3903,3.49,3.3903,3.3903,5200.0],["1980-06-24",3.4401,3.5398,3.4401,3.4401,2800.0],["1980-06-25",3.465,3.5648,3.465,3.465,1600.0],["1980-06-26",3.465,3.5648,3.465,3.465,400.0],["1980-06-27",3.465,3.5648,3.465,3.465,400.0],["1980-06-30",3.465,3.5648,3.465,3.465,8400.0],["1980-07-01",3.465,3.5648,3.465,3.465,2800.0],["1980-07-02",3.465,3.5648,3.465,3.465,400.0],["1980-07-03",3.465,3.5648,3.465,3.465,1600.0],["1980-07-07",3.465,3.5398,3.465,3.465,400.0],["1980-07-08",3.465,3.5648,3.465,3.465,800.0],["1980-07-09",3.465,3.5648,3.465,3.465,6400.0],["1980-07-10",3.465,3.5648,3.465,3.465,1200.0],["1980-07-11",3.465,3.5398,3.465,3.465,5600.0],["1980-07-14",3.465,3.5149,3.465,3.465,3600.0],["1980-07-15",3.465,3.5149,3.465,3.465,800.0],["1980-07-16",3.465,3.5149,3.465,3.465,800.0],["1980-07-17",3.465,3.5149,3.465,3.465,800.0],["1980-07-18",3.465,3.5149,3.465,3.465,3200.0],["1980-07-21",3.465,3.5149,3.465,3.465,24000.0],["1980-07-22",3.465,3.5149,3.465,3.465,5200.0],["1980-07-23",3.465,3.49,3.4152,3.4152,18800.0],["1980-07-24",3.4152,3.4401,3.3903,3.3903,2800.0],["1980-07-25",3.3903,3.4152,3.3404,3.3404,800.0],["1980-07-28",3.3404,3.3903,3.3404,3.3404,400.0],["1980-07-29",3.3404,3.3903,3.3155,3.3155,1600.0],["1980-07-30",3.3404,3.4152,3.3404,3.3404,3600.0],["1980-07-31",3.3653,3.4401,3.3653,3.3653,21200.0],["1980-08-01",3.3903,3.465,3.3903,3.3903,21600.0],["1980-08-04",3.3903,3.465,3.3903,3.3903,1200.0],["1980-08-05",3.4152,3.49,3.4152,3.4152,13600.0],["1980-08-06",3.4152,3.49,3.4152,3.4152,20800.0],["1980-08-07",3.4152,3.49,3.4152,3.4152,20800.0],["1980-08-08",3.4152,3.49,3.4152,3.4152,1600.0],["1980-08-11",3.4152,3.49,3.4152,3.4152,2400.0],["1980-08-12",3.4401,3.5149,3.4401,3.4401,13600.0],["1980-08-13",3.4401,3.5149,3.4401,3.4401,1200.0],["1980-08-14",3.4401,3.5149,3.4401,3.4401,1600.0],["1980-08-15",3.49,3.5648,3.49,3.49,18400.0],["1980-08-18",3.49,3.5648,3.49,3.49,5600.0],["1980-08-19",3.49,3.5648,3.49,3.49,37200.0],["1980-08-20",3.49,3.5648,3.49,3.49,5600.0],["1980-08-21",3.49,3.5648,3.49,3.49,11200.0],["1980-08-22",3.49,3.5648,3.49,3.49,9600.0],["1980-08-25",3.49,3.5648,3.49,3.49,4000.0],["1980-08-26",3.49,3.5648,3.49,3.49,1200.0],["1980-08-27",3.49,3.5648,3.49,3.49,16400.0],["1980-08-28",3.49,3.5648,3.49,3.49,11600.0],["1980-08-29",3.49,3.5648,3.49,3.49,14400.0],["1980-09-02",3.49,3.5648,3.49,3.49,4000.0],["1980-09-03",3.49,3.5648,3.49,3.49,3600.0],["1980-09-04",3.49,3.5648,3.49,3.49,14800.0],["1980-09-05",3.49,3.5648,3.49,3.49,20400.0],["1980-09-08",3.49,3.5897,3.49,3.49,400.0],["1980-09-09",3.5149,3.5897,3.5149,3.5149,12000.0],["1980-09-10",3.5149,3.5897,3.49,3.49,4400.0],["1980-09-11",3.49,3.5897,3.49,3.49,1200.0],["1980-09-12",3.49,3.5897,3.49,3.49,400.0],["1980-09-15",3.5149,3.5897,3.5149,3.5149,1200.0],["1980-09-16",3.5897,3.6894,3.5897,3.5897,9600.0],["1980-09-17",3.5897,3.6894,3.5897,3.5897,1600.0],["1980-09-18",3.7891,3.8639,3.7891,3.7891,14800.0],["1980-09-19",3.814,3.8888,3.814,3.814,5200.0],["1980-09-22",3.814,3.8888,3.814,3.814,6400.0],["1980-09-23",3.839,3.9138,3.839,3.839,12400.0],["1980-09-24",3.839,3.9138,3.839,3.839,2400.0],["1980-09-25",3.839,3.9387,3.839,3.839,2800.0],["1980-09-26",3.839,3.9138,3.839,3.839,2800.0],["1980-09-29",3.839,3.9138,3.839,3.839,4400.0],["1980-09-30",3.839,3.9138,3.839,3.839,4400.0],["1980-10-01",3.839,3.9138,3.839,3.839,400.0],["1980-10-02",3.839,3.9138,3.839,3.839,400.0],["1980-10-03",3.839,3.9138,3.839,3.839,400.0],["1980-10-06",3.839,3.9387,3.839,3.839,400.0],["1980-10-07",3.8639,3.9387,3.8639,3.8639,2400.0],["1980-10-08",3.8639,3.9387,3.8639,3.8639,4800.0],["1980-10-09",3.8639,3.9387,3.8639,3.8639,800.0],["1980-10-10",3.8639,3.9387,3.8639,3.8639,400.0],["1980-10-13",3.8888,3.9885,3.8888,3.8888,2000.0],["1980-10-14",3.8888,3.9885,3.8888,3.8888,2800.0],["1980-10-15",3.8888,3.9885,3.8888,3.8888,1600.0],["1980-10-16",3.9387,3.9885,3.9387,3.9387,2800.0],["1980-10-17",3.9387,4.0135,3.9387,3.9387,400.0],["1980-10-20",3.9387,4.0384,3.9387,3.9387,400.0],["1980-10-21",3.9387,4.0384,3.9387,3.9387,800.0],["1980-10-22",3.9387,4.0384,3.9387,3.9387,800.0],["1980-10-23",3.9387,4.0135,3.9387,3.9387,2400.0],["1980-10-24",3.9387,3.9636,3.8888,3.8888,4000.0],["1980-10-27",3.8888,3.9636,3.8888,3.8888,400.0],["1980-10-28",3.8888,3.9387,3.8888,3.8888,8000.0],["1980-10-29",3.8888,3.9387,3.8639,3.8639,400.0],["1980-10-30",3.839,3.839,3.7891,3.7891,5200.0],["1980-10-31",3.7891,3.7891,3.7393,3.7393,2800.0],["1980-11-03",3.7393,3.7891,3.7393,3.7393,800.0],["1980-11-05",3.7393,3.7891,3.7393,3.7393,2400.0],["1980-11-06",3.7393,3.7891,3.7393,3.7393,2000.0],["1980-11-07",3.7393,3.7891,3.7393,3.7393,400.0],["1980-11-10",3.7393,3.7891,3.6894,3.6894,2000.0],["1980-11-11",3.7143,3.7891,3.7143,3.7143,8800.0],["1980-11-12",3.7642,3.839,3.7642,3.7642,6800.0],["1980-11-13",3.7891,3.8639,3.7891,3.7891,3200.0],["1980-11-14",3.7891,3.839,3.7642,3.7642,8400.0],["1980-11-17",3.7642,3.814,3.7393,3.7393,2400.0],["1980-11-18",3.7393,3.814,3.7393,3.7393,400.0],["1980-11-19",3.7393,3.814,3.7393,3.7393,1200.0],["1980-11-20",3.7393,3.7642,3.7143,3.7143,2000.0],["1980-11-21",3.7143,3.7393,3.6645,3.6645,400.0],["1980-11-24",3.6645,3.7642,3.6645,3.6645,800.0],["1980-11-25",3.6645,3.7393,3.6645,3.6645,1200.0],["1980-11-26",3.6645,3.7393,3.6645,3.6645,800.0],["1980-11-28",3.6645,3.7393,3.6645,3.6645,2000.0],["1980-12-01",3.6645,3.7393,3.6645,3.6645,400.0],["1980-12-02",3.6645,3.7393,3.6645,3.6645,400.0],["1980-12-03",3.6894,3.7393,3.6894,3.6894,9200.0],["1980-12-04",3.6894,3.7393,3.6894,3.6894,400.0],["1980-12-05",3.6894,3.7393,3.6894,3.6894,4400.0],["1980-12-08",3.6894,3.7393,3.6894,3.6894,20400.0],["1980-12-09",3.6894,3.7393,3.6894,3.6894,1600.0],["1980-12-10",3.6894,3.7393,3.6894,3.6894,3200.0],["1980-12-11",3.6894,3.7393,3.6894,3.6894,400.0],["1980-12-12",3.6894,3.7393,3.6894,3.6894,8000.0],["1980-12-15",3.6894,3.7642,3.6894,3.6894,800.0],["1980-12-16",3.6894,3.7642,3.6894,3.6894,12000.0],["1980-12-17",3.6894,3.7642,3.6894,3.6894,400.0],["1980-12-18",3.6894,3.7642,3.6894,3.6894,2000.0],["1980-12-19",3.7143,3.7642,3.7143,3.7143,800.0],["1980-12-22",3.7393,3.814,3.7393,3.7393,4400.0],["1980-12-23",3.7642,3.814,3.7642,3.7642,800.0],["1980-12-24",3.7642,3.814,3.7642,3.7642,5200.0],["1980-12-26",3.7891,3.814,3.7891,3.7891,400.0],["1980-12-29",3.7891,3.8639,3.7891,3.7891,2400.0],["1980-12-30",3.7891,3.8639,3.7891,3.7891,2000.0],["1980-12-31",3.7891,3.8639,3.7891,3.7891,2400.0],["1981-01-02",3.7891,3.8639,3.7891,3.7891,2000.0],["1981-01-05",3.7891,3.8639,3.7891,3.7891,400.0],["1981-01-06",3.7891,3.8639,3.7891,3.7891,6000.0],["1981-01-07",3.7891,3.839,3.7891,3.7891,8800.0],["1981-01-08",3.7891,3.839,3.7891,3.7891,11600.0],["1981-01-09",3.7891,3.839,3.7891,3.7891,800.0],["1981-01-12",3.7891,3.839,3.7891,3.7891,400.0],["1981-01-13",3.7891,3.839,3.7891,3.7891,400.0],["1981-01-14",3.7891,3.839,3.7891,3.7891,800.0],["1981-01-15",3.7891,3.839,3.7891,3.7891,3600.0],["1981-01-16",3.814,3.839,3.814,3.814,2400.0],["1981-01-19",3.814,3.839,3.814,3.814,4400.0],["1981-01-20",3.814,3.839,3.814,3.814,8400.0],["1981-01-21",3.814,3.839,3.814,3.814,800.0],["1981-01-22",3.814,3.839,3.814,3.814,2800.0],["1981-01-23",3.814,3.8639,3.7891,3.7891,5600.0],["1981-01-26",3.7891,3.8639,3.7891,3.7891,400.0],["1981-01-27",3.7891,3.8639,3.7891,3.7891,2000.0],["1981-01-28",3.7891,3.8639,3.7891,3.7891,400.0],["1981-01-29",3.7891,3.8639,3.7891,3.7891,1600.0],["1981-01-30",3.7891,3.8639,3.7891,3.7891,800.0],["1981-02-02",3.7891,3.839,3.7891,3.7891,2800.0],["1981-02-03",3.7891,3.8639,3.7891,3.7891,3200.0],["1981-02-04",3.839,3.8888,3.839,3.839,15200.0],["1981-02-05",3.9387,3.9885,3.9387,3.9387,5200.0],["1981-02-06",3.9636,4.0633,3.9636,3.9636,6400.0],["1981-02-09",3.9636,4.0633,3.9636,3.9636,1600.0],["1981-02-10",3.9636,4.0384,3.9636,3.9636,5200.0],["1981-02-11",3.9636,4.0384,3.9636,3.9636,400.0],["1981-02-12",3.9636,4.0384,3.9636,3.9636,800.0],["1981-02-13",3.9636,4.0135,3.9636,3.9636,400.0],["1981-02-17",3.9636,3.9885,3.9138,3.9138,8000.0],["1981-02-18",3.9387,3.9885,3.9387,3.9387,400.0],["1981-02-19",3.9387,3.9387,3.8639,3.8639,14000.0],["1981-02-20",3.8639,3.9387,3.8639,3.8639,13600.0],["1981-02-23",3.8639,3.9387,3.8639,3.8639,4000.0],["1981-02-24",3.8888,3.9387,3.8888,3.8888,400.0],["1981-02-25",3.8888,3.9636,3.8888,3.8888,2000.0],["1981-02-26",3.8888,3.9636,3.8888,3.8888,400.0],["1981-02-27",3.8888,3.9387,3.8888,3.8888,400.0],["1981-03-02",3.8888,3.9387,3.8639,3.8639,3600.0],["1981-03-03",3.8639,3.9387,3.8639,3.8639,12000.0],["1981-03-04",3.8639,3.9636,3.8639,3.8639,400.0],["1981-03-05",3.8888,3.9636,3.8888,3.8888,8000.0],["1981-03-06",3.8888,3.9636,3.8888,3.8888,2000.0],["1981-03-09",3.8888,3.9636,3.8888,3.8888,8800.0],["1981-03-10",3.8888,3.9387,3.8888,3.8888,2400.0],["1981-03-11",3.9138,3.9636,3.9138,3.9138,22800.0],["1981-03-12",3.9138,3.9885,3.9138,3.9138,1600.0],["1981-03-13",3.9138,3.9885,3.9138,3.9138,800.0],["1981-03-16",3.9138,3.9885,3.9138,3.9138,3200.0],["1981-03-17",3.9387,4.0135,3.9387,3.9387,8800.0],["1981-03-18",3.9636,4.0135,3.9636,3.9636,1600.0],["1981-03-19",3.9636,4.0384,3.9636,3.9636,2400.0],["1981-03-20",3.9885,4.0633,3.9885,3.9885,2000.0],["1981-03-23",3.9885,4.0633,3.9885,3.9885,15600.0],["1981-03-24",3.9885,4.0633,3.9885,3.9885,1600.0],["1981-03-25",3.9885,4.0633,3.9885,3.9885,24800.0],["1981-03-26",3.9885,4.0633,3.9885,3.9885,400.0],["1981-03-27",3.9885,4.0633,3.9885,3.9885,2400.0],["1981-03-30",4.0135,4.0883,4.0135,4.0135,3200.0],["1981-03-31",4.0633,4.1381,4.0633,4.0633,10000.0],["1981-04-01",4.1381,4.188,4.1381,4.1381,7600.0],["1981-04-02",4.537,4.6118,4.537,4.537,23200.0],["1981-04-03",4.537,4.5868,4.512,4.512,10400.0],["1981-04-06",4.4871,4.4871,4.4373,4.4373,11200.0],["1981-04-07",4.4373,4.4871,4.4373,4.4373,400.0],["1981-04-08",4.4373,4.4373,4.3874,4.3874,6800.0],["1981-04-09",4.3874,4.4123,4.3625,4.3625,9200.0],["1981-04-10",4.3625,4.4373,4.3625,4.3625,1600.0],["1981-04-13",4.3625,4.4373,4.3625,4.3625,6000.0],["1981-04-14",4.3625,4.4373,4.3625,4.3625,3200.0],["1981-04-15",4.3625,4.4123,4.3625,4.3625,6000.0],["1981-04-16",4.3625,4.3874,4.3375,4.3375,4800.0],["1981-04-20",4.2378,4.2378,4.163,4.163,15600.0],["1981-04-21",4.163,4.2378,4.163,4.163,4000.0],["1981-04-22",4.188,4.2378,4.188,4.188,5200.0],["1981-04-23",4.188,4.2378,4.188,4.188,3200.0],["1981-04-24",4.2628,4.3126,4.2628,4.2628,10400.0],["1981-04-27",4.2628,4.3126,4.2628,4.2628,4800.0],["1981-04-28",4.2628,4.2877,4.2628,4.2628,40800.0],["1981-04-29",4.2628,4.2877,4.2129,4.2129,7600.0],["1981-04-30",4.2628,4.3126,4.2628,4.2628,4400.0],["1981-05-01",4.2628,4.3126,4.2628,4.2628,1200.0],["1981-05-04",4.2628,4.2877,4.2129,4.2129,9200.0],["1981-05-05",4.2129,4.2378,4.2129,4.2129,1600.0],["1981-05-06",4.2129,4.2877,4.2129,4.2129,1600.0],["1981-05-07",4.2129,4.2877,4.2129,4.2129,400.0],["1981-05-08",4.2129,4.2877,4.2129,4.2129,2800.0],["1981-05-11",4.2129,4.2877,4.188,4.188,4000.0],["1981-05-12",4.188,4.2628,4.188,4.188,2000.0],["1981-05-13",4.188,4.2628,4.188,4.188,2000.0],["1981-05-14",4.188,4.2628,4.188,4.188,400.0],["1981-05-15",4.188,4.2628,4.188,4.188,1200.0],["1981-05-18",4.188,4.2877,4.188,4.188,2400.0],["1981-05-19",4.188,4.2877,4.188,4.188,400.0],["1981-05-20",4.2129,4.2877,4.2129,4.2129,400.0],["1981-05-21",4.2129,4.2877,4.2129,4.2129,400.0],["1981-05-22",4.2129,4.2877,4.2129,4.2129,3200.0],["1981-05-26",4.2129,4.2877,4.2129,4.2129,2800.0],["1981-05-27",4.2129,4.2877,4.2129,4.2129,4000.0],["1981-05-28",4.2129,4.2877,4.2129,4.2129,4400.0],["1981-05-29",4.2129,4.2628,4.2129,4.2129,400.0],["1981-06-01",4.2129,4.2628,4.2129,4.2129,8000.0],["1981-06-02",4.2129,4.2628,4.188,4.188,3200.0],["1981-06-03",4.188,4.2129,4.1381,4.1381,400.0],["1981-06-04",4.1381,4.2129,4.1381,4.1381,1200.0],["1981-06-05",4.1381,4.2129,4.1381,4.1381,1600.0],["1981-06-08",4.1381,4.1381,4.1381,4.1381,1600.0],["1981-06-09",4.1381,4.1381,4.0633,4.0633,5600.0],["1981-06-10",4.0633,4.1132,4.0384,4.0384,400.0],["1981-06-11",4.0384,4.1132,4.0384,4.0384,7200.0],["1981-06-12",4.0384,4.0384,3.9636,3.9636,5200.0],["1981-06-15",4.0384,4.1132,4.0384,4.0384,31600.0],["1981-06-16",4.0633,4.1132,4.0633,4.0633,2400.0],["1981-06-17",4.0633,4.1132,4.0633,4.0633,14000.0],["1981-06-18",4.1381,4.188,4.1381,4.1381,26800.0],["1981-06-19",4.188,4.2378,4.188,4.188,11600.0],["1981-06-22",4.2378,4.2877,4.2378,4.2378,16000.0],["1981-06-23",4.2378,4.2877,4.2378,4.2378,400.0],["1981-06-24",4.2378,4.3126,4.2378,4.2378,1200.0],["1981-06-25",4.2628,4.3126,4.2628,4.2628,4400.0],["1981-06-26",4.537,4.5619,4.537,4.537,22000.0],["1981-06-29",4.537,4.5868,4.537,4.537,12400.0],["1981-06-30",4.6118,4.6616,4.6118,4.6118,12800.0],["1981-07-01",4.886,4.9608,4.886,4.886,17600.0],["1981-07-02",4.886,4.9608,4.886,4.886,3600.0],["1981-07-06",4.886,4.886,4.8112,4.8112,42000.0],["1981-07-07",4.8112,4.8361,4.7613,4.7613,11600.0],["1981-07-08",4.7613,4.7863,4.7364,4.7364,6000.0],["1981-07-09",4.7364,4.7863,4.7364,4.7364,3200.0],["1981-07-10",4.7364,4.7863,4.7364,4.7364,400.0],["1981-07-13",4.7364,4.7863,4.7115,4.7115,400.0],["1981-07-14",4.861,4.9358,4.861,4.861,13600.0],["1981-07-15",4.9358,5.0106,4.9358,4.9358,6400.0],["1981-07-16",4.9857,5.0355,4.9857,4.9857,19600.0],["1981-07-17",4.9857,5.0106,4.9358,4.9358,2800.0],["1981-07-20",4.9358,4.9608,4.886,4.886,5600.0],["1981-07-21",4.886,4.9358,4.861,4.861,4400.0],["1981-07-22",4.9109,4.9857,4.9109,4.9109,14800.0],["1981-07-23",4.9857,5.0355,4.9857,4.9857,6400.0],["1981-07-24",4.9857,5.0106,4.9608,4.9608,4800.0],["1981-07-27",4.9608,5.0106,4.9358,4.9358,4400.0],["1981-07-28",4.9358,4.9857,4.9358,4.9358,10000.0],["1981-07-29",4.9358,4.9608,4.9109,4.9109,10000.0],["1981-07-30",4.9109,4.9608,4.9109,4.9109,6400.0],["1981-07-31",4.9109,4.9358,4.9109,4.9109,2000.0],["1981-08-03",4.9109,4.9358,4.9109,4.9109,1200.0],["1981-08-04",4.9109,4.9358,4.9109,4.9109,7600.0],["1981-08-05",4.9109,4.9358,4.886,4.886,4000.0],["1981-08-06",4.9109,4.9608,4.9109,4.9109,4000.0],["1981-08-07",4.9109,4.9109,4.8361,4.8361,18800.0],["1981-08-10",4.8361,4.886,4.8112,4.8112,400.0],["1981-08-11",4.8112,4.8112,4.7364,4.7364,5200.0],["1981-08-12",4.7115,4.7115,4.6367,4.6367,12000.0],["1981-08-13",4.6367,4.6865,4.6118,4.6118,15200.0],["1981-08-14",4.6118,4.6865,4.6118,4.6118,6000.0],["1981-08-17",4.6118,4.6865,4.6118,4.6118,13200.0],["1981-08-18",4.6118,4.6616,4.6118,4.6118,22400.0],["1981-08-19",4.6118,4.6616,4.6118,4.6118,8000.0],["1981-08-20",4.6118,4.6367,4.5868,4.5868,2000.0],["1981-08-21",4.5868,4.6118,4.5619,4.5619,9200.0],["1981-08-24",4.5619,4.6118,4.5619,4.5619,4800.0],["1981-08-25",4.5619,4.6367,4.5619,4.5619,5600.0],["1981-08-26",4.5619,4.5868,4.537,4.537,3600.0],["1981-08-27",4.537,4.5868,4.537,4.537,4400.0],["1981-08-28",4.537,4.537,4.4871,4.4871,4000.0],["1981-08-31",4.4871,4.537,4.4871,4.4871,1600.0],["1981-09-01",4.4871,4.537,4.4871,4.4871,2000.0],["1981-09-02",4.4871,4.537,4.4871,4.4871,2800.0],["1981-09-03",4.4871,4.537,4.4871,4.4871,2000.0],["1981-09-04",4.4871,4.512,4.4622,4.4622,4400.0],["1981-09-08",4.4123,4.4123,4.3375,4.3375,6400.0],["1981-09-09",4.3625,4.4123,4.3625,4.3625,7200.0],["1981-09-10",4.3625,4.4123,4.3625,4.3625,6800.0],["1981-09-11",4.3625,4.4123,4.3625,4.3625,26400.0],["1981-09-14",4.3625,4.4123,4.3375,4.3375,2000.0],["1981-09-15",4.3375,4.4123,4.3375,4.3375,800.0],["1981-09-16",4.3375,4.4123,4.3375,4.3375,800.0],["1981-09-17",4.3375,4.3874,4.3126,4.3126,8000.0],["1981-09-18",4.3375,4.3874,4.3375,4.3375,4800.0],["1981-09-21",4.3375,4.3874,4.3375,4.3375,8400.0],["1981-09-22",4.3375,4.3625,4.2877,4.2877,6800.0],["1981-09-23",4.2877,4.3375,4.2628,4.2628,1600.0],["1981-09-24",4.2628,4.3126,4.2628,4.2628,20800.0],["1981-09-25",4.2628,4.3126,4.2378,4.2378,1200.0],["1981-09-28",4.2378,4.2877,4.2378,4.2378,12400.0],["1981-09-29",4.2378,4.2877,4.2378,4.2378,800.0],["1981-09-30",4.2378,4.2877,4.2378,4.2378,1600.0],["1981-10-01",4.2378,4.2877,4.2378,4.2378,2400.0],["1981-10-02",4.2378,4.2877,4.2378,4.2378,13600.0],["1981-10-05",4.2378,4.2877,4.2378,4.2378,800.0],["1981-10-06",4.2628,4.2877,4.2628,4.2628,2000.0],["1981-10-07",4.2628,4.2877,4.2628,4.2628,5200.0],["1981-10-08",4.2628,4.2877,4.2628,4.2628,800.0],["1981-10-09",4.2628,4.2877,4.2628,4.2628,400.0],["1981-10-12",4.2628,4.2877,4.2628,4.2628,4000.0],["1981-10-13",4.2628,4.3126,4.2628,4.2628,1600.0],["1981-10-14",4.2628,4.3126,4.2628,4.2628,5200.0],["1981-10-15",4.2877,4.3625,4.2877,4.2877,4000.0],["1981-10-16",4.3126,4.3625,4.3126,4.3126,6400.0],["1981-10-19",4.3126,4.3625,4.3126,4.3126,12000.0],["1981-10-20",4.3126,4.3625,4.3126,4.3126,400.0],["1981-10-21",4.3126,4.3625,4.3126,4.3126,800.0],["1981-10-22",4.3126,4.3625,4.3126,4.3126,400.0],["1981-10-23",4.3126,4.3625,4.3126,4.3126,400.0],["1981-10-26",4.3126,4.3625,4.3126,4.3126,8000.0],["1981-10-27",4.3126,4.3625,4.3126,4.3126,400.0],["1981-10-28",4.3126,4.3625,4.3126,4.3126,400.0],["1981-10-29",4.3126,4.3625,4.3126,4.3126,1600.0],["1981-10-30",4.3126,4.3625,4.3126,4.3126,400.0],["1981-11-02",4.3126,4.3625,4.3126,4.3126,400.0],["1981-11-03",4.3126,4.3625,4.3126,4.3126,400.0],["1981-11-04",4.3126,4.3625,4.3126,4.3126,1200.0],["1981-11-05",4.3126,4.3625,4.3126,4.3126,3200.0],["1981-11-06",4.3126,4.3625,4.3126,4.3126,23600.0],["1981-11-09",4.3126,4.3625,4.3126,4.3126,2400.0],["1981-11-10",4.3126,4.3625,4.3126,4.3126,400.0],["1981-11-11",4.3126,4.3625,4.3126,4.3126,800.0],["1981-11-12",4.3126,4.3874,4.2877,4.2877,4200.0],["1981-11-13",4.2877,4.3874,4.2877,4.2877,4200.0],["1981-11-16",4.2877,4.3375,4.188,4.188,4800.0],["1981-11-17",4.188,4.2877,4.188,4.188,22800.0],["1981-11-18",4.188,4.2378,4.188,4.188,200.0],["1981-11-19",4.1381,4.1381,4.0883,4.0883,6000.0],["1981-11-20",4.0883,4.188,4.0883,4.0883,200.0],["1981-11-23",4.0883,4.188,4.0883,4.0883,400.0],["1981-11-24",4.0883,4.188,4.0883,4.0883,200.0],["1981-11-25",4.0883,4.188,4.0883,4.0883,200.0],["1981-11-27",4.0883,4.1381,4.0883,4.0883,1400.0],["1981-11-30",4.0883,4.1381,4.0883,4.0883,200.0],["1981-12-01",4.0883,4.188,4.0384,4.0384,1800.0],["1981-12-02",4.0384,4.1381,4.0384,4.0384,1400.0],["1981-12-03",4.0384,4.0384,3.9387,3.9387,6000.0],["1981-12-04",4.0883,4.2378,4.0883,4.0883,15000.0],["1981-12-07",4.188,4.2877,4.188,4.188,22800.0],["1981-12-08",4.2378,4.3375,4.2378,4.2378,200.0],["1981-12-09",4.2378,4.3375,4.2378,4.2378,2400.0],["1981-12-10",4.2877,4.3874,4.2877,4.2877,2000.0],["1981-12-11",4.2877,4.3874,4.2877,4.2877,1800.0],["1981-12-14",4.2378,4.2378,4.1381,4.1381,13400.0],["1981-12-15",4.1381,4.188,4.1381,4.1381,4000.0],["1981-12-16",4.1381,4.188,4.1381,4.1381,3600.0],["1981-12-17",4.1381,4.2378,4.1381,4.1381,6600.0],["1981-12-18",4.2378,4.3375,4.2378,4.2378,800.0],["1981-12-21",4.2378,4.3874,4.2378,4.2378,4800.0],["1981-12-22",4.3375,4.4373,4.3375,4.3375,1200.0],["1981-12-23",4.3375,4.4373,4.3375,4.3375,2000.0],["1981-12-24",4.4373,4.537,4.4373,4.4373,2600.0],["1981-12-28",4.4373,4.537,4.4373,4.4373,2000.0],["1981-12-29",4.4373,4.5868,4.4373,4.4373,16600.0],["1981-12-30",4.4373,4.5868,4.4373,4.4373,2000.0],["1981-12-31",4.4373,4.5868,4.4373,4.4373,600.0],["1982-01-04",4.5868,4.7364,4.5868,4.5868,7400.0],["1982-01-05",4.5868,4.7364,4.5868,4.5868,2200.0],["1982-01-06",4.7364,4.8361,4.7364,4.7364,15200.0],["1982-01-07",4.886,4.9857,4.886,4.886,15200.0],["1982-01-08",4.886,4.9358,4.8361,4.8361,24600.0],["1982-01-11",4.8361,4.9358,4.7863,4.7863,1400.0],["1982-01-12",4.7863,4.7863,4.6367,4.6367,8200.0],["1982-01-13",4.6367,4.7364,4.6367,4.6367,3000.0],["1982-01-14",4.6367,4.7364,4.6367,4.6367,200.0],["1982-01-15",4.6367,4.7863,4.6367,4.6367,3400.0],["1982-01-18",4.6367,4.7364,4.6367,4.6367,7000.0],["1982-01-19",4.6367,4.7364,4.6367,4.6367,5000.0],["1982-01-20",4.6367,4.7364,4.6367,4.6367,400.0],["1982-01-21",4.6367,4.7364,4.6367,4.6367,1200.0],["1982-01-22",4.6367,4.7364,4.6367,4.6367,2200.0],["1982-01-25",4.6367,4.7364,4.6367,4.6367,11200.0],["1982-01-26",4.6367,4.7364,4.6367,4.6367,1600.0],["1982-01-27",4.6367,4.7364,4.6367,4.6367,200.0],["1982-01-28",4.6367,4.7364,4.6367,4.6367,4600.0],["1982-01-29",4.6367,4.7364,4.6367,4.6367,3600.0],["1982-02-01",4.6367,4.7364,4.6367,4.6367,3600.0],["1982-02-02",4.6367,4.7364,4.6367,4.6367,12200.0],["1982-02-03",4.7364,4.7863,4.7364,4.7364,6000.0],["1982-02-04",4.7863,4.886,4.7863,4.7863,14400.0],["1982-02-05",4.7863,4.886,4.7364,4.7364,1200.0],["1982-02-08",4.7364,4.886,4.7364,4.7364,600.0],["1982-02-09",4.6865,4.6865,4.5868,4.5868,6600.0],["1982-02-10",4.5868,4.6367,4.537,4.537,1200.0],["1982-02-11",4.537,4.5868,4.4373,4.4373,2000.0],["1982-02-12",4.4373,4.4373,4.2877,4.2877,1800.0],["1982-02-16",4.0883,4.0883,3.9387,3.9387,8800.0],["1982-02-17",4.0384,4.188,4.0384,4.0384,13200.0],["1982-02-18",4.0384,4.188,4.0384,4.0384,6000.0],["1982-02-19",4.0384,4.0883,3.9387,3.9387,12800.0],["1982-02-22",3.9885,4.0883,3.9885,3.9885,26400.0],["1982-02-23",3.9885,4.0883,3.9885,3.9885,7800.0],["1982-02-24",4.0384,4.1381,4.0384,4.0384,6000.0],["1982-02-25",4.0384,4.0384,3.9387,3.9387,17400.0],["1982-02-26",3.9387,3.9885,3.8888,3.8888,16800.0],["1982-03-01",3.8888,3.9387,3.8888,3.8888,8200.0],["1982-03-02",3.8639,3.8639,3.839,3.839,36600.0],["1982-03-03",3.839,3.8639,3.839,3.839,88600.0],["1982-03-04",3.839,3.8639,3.839,3.839,671600.0],["1982-03-05",3.839,3.8639,3.839,3.839,415800.0],["1982-03-08",3.839,3.8639,3.839,3.839,180800.0],["1982-03-09",3.7143,3.7143,3.6645,3.6645,426200.0],["1982-03-10",3.49,3.49,3.4401,3.4401,119400.0],["1982-03-11",3.5897,3.6395,3.5897,3.5897,167800.0],["1982-03-12",3.5897,3.6395,3.5897,3.5897,204000.0],["1982-03-15",3.6395,3.6645,3.6395,3.6395,211000.0],["1982-03-16",3.6645,3.7143,3.6645,3.6645,79800.0],["1982-03-17",3.6894,3.7393,3.6894,3.6894,87600.0],["1982-03-18",3.7891,3.814,3.7891,3.7891,89600.0],["1982-03-19",3.7891,3.814,3.7891,3.7891,38800.0],["1982-03-22",3.814,3.8639,3.814,3.814,23600.0],["1982-03-23",3.8888,3.9387,3.8888,3.8888,58800.0],["1982-03-24",3.8888,3.9387,3.8888,3.8888,53000.0],["1982-03-25",3.9138,3.9636,3.9138,3.9138,49400.0],["1982-03-26",3.9138,3.9636,3.9138,3.9138,111000.0],["1982-03-29",3.9138,3.9387,3.8888,3.8888,22200.0],["1982-03-30",3.8888,3.9138,3.839,3.839,126000.0],["1982-03-31",3.8639,3.9138,3.8639,3.8639,116600.0],["1982-04-01",3.8639,3.9138,3.8639,3.8639,15200.0],["1982-04-02",3.8888,3.9387,3.8888,3.8888,9800.0],["1982-04-05",3.8888,3.9138,3.8888,3.8888,53200.0],["1982-04-06",3.8888,3.9138,3.8639,3.8639,26800.0],["1982-04-07",3.8639,3.9138,3.839,3.839,13600.0],["1982-04-08",3.8888,3.9138,3.8888,3.8888,25200.0],["1982-04-12",3.9387,3.9885,3.9387,3.9387,13600.0],["1982-04-13",4.0384,4.0883,4.0384,4.0384,130600.0],["1982-04-14",4.0633,4.1132,4.0633,4.0633,15200.0],["1982-04-15",4.0633,4.0633,3.9885,3.9885,36400.0],["1982-04-16",3.9387,3.9387,3.8639,3.8639,23400.0],["1982-04-19",3.8639,3.9138,3.8639,3.8639,5600.0],["1982-04-20",3.9636,4.0135,3.9636,3.9636,36600.0],["1982-04-21",3.9636,4.0135,3.9636,3.9636,16400.0],["1982-04-22",3.9885,4.0135,3.9885,3.9885,31200.0],["1982-04-23",4.0633,4.1132,4.0633,4.0633,43800.0],["1982-04-26",4.1381,4.163,4.1381,4.1381,14000.0],["1982-04-27",4.2628,4.3375,4.2628,4.2628,26400.0],["1982-04-28",4.2877,4.3375,4.2877,4.2877,32200.0],["1982-04-29",4.2877,4.3375,4.2877,4.2877,21000.0],["1982-04-30",4.2877,4.3375,4.2877,4.2877,11200.0],["1982-05-03",4.2877,4.3375,4.2877,4.2877,21400.0],["1982-05-04",4.3126,4.3375,4.3126,4.3126,21600.0],["1982-05-05",4.3126,4.3126,4.2628,4.2628,70400.0],["1982-05-06",4.2628,4.3375,4.2628,4.2628,299800.0],["1982-05-07",4.2877,4.3375,4.2877,4.2877,36200.0],["1982-05-10",4.2877,4.3375,4.2877,4.2877,35000.0],["1982-05-11",4.3126,4.3625,4.3126,4.3126,233400.0],["1982-05-12",4.3126,4.3375,4.2628,4.2628,24800.0],["1982-05-13",4.2877,4.3375,4.2877,4.2877,14000.0],["1982-05-14",4.3375,4.3874,4.3375,4.3375,73200.0],["1982-05-17",4.3375,4.3874,4.3375,4.3375,47000.0],["1982-05-18",4.3375,4.3625,4.3126,4.3126,18600.0],["1982-05-19",4.3375,4.3874,4.3375,4.3375,15400.0],["1982-05-20",4.3375,4.3625,4.3126,4.3126,7600.0],["1982-05-21",4.3126,4.3874,4.3126,4.3126,13200.0],["1982-05-24",4.3874,4.4373,4.3874,4.3874,8400.0],["1982-05-25",4.4123,4.4373,4.4123,4.4123,14400.0],["1982-05-26",4.4373,4.512,4.4373,4.4373,21200.0],["1982-05-27",4.4373,4.512,4.4373,4.4373,40800.0],["1982-05-28",4.4622,4.4871,4.4622,4.4622,12800.0],["1982-06-01",4.4622,4.4871,4.4622,4.4622,27000.0],["1982-06-02",4.4622,4.4622,4.3874,4.3874,60000.0],["1982-06-03",4.3874,4.4123,4.3625,4.3625,58000.0],["1982-06-04",4.3625,4.4123,4.3375,4.3375,27400.0],["1982-06-07",4.3375,4.3625,4.3126,4.3126,41400.0],["1982-06-08",4.3126,4.3375,4.2877,4.2877,6400.0],["1982-06-09",4.2877,4.3126,4.2877,4.2877,14600.0],["1982-06-10",4.2877,4.2877,4.2378,4.2378,32400.0],["1982-06-11",4.2378,4.2877,4.2378,4.2378,17400.0],["1982-06-14",4.1381,4.1381,4.1132,4.1132,19600.0],["1982-06-15",4.0883,4.0883,4.0384,4.0384,7800.0],["1982-06-16",4.0384,4.0883,4.0384,4.0384,15000.0],["1982-06-17",4.0384,4.0883,4.0135,4.0135,23000.0],["1982-06-18",4.0135,4.0633,4.0135,4.0135,11200.0],["1982-06-21",4.0384,4.0883,4.0384,4.0384,13000.0],["1982-06-22",4.1381,4.188,4.1381,4.1381,19600.0],["1982-06-23",4.1381,4.163,4.1132,4.1132,14400.0],["1982-06-24",4.188,4.2378,4.188,4.188,45600.0],["1982-06-25",4.2129,4.2877,4.2129,4.2129,2800.0],["1982-06-28",4.3625,4.4373,4.3625,4.3625,48600.0],["1982-06-29",4.3874,4.512,4.3874,4.512,27800.0],["1982-06-30",4.537,4.5619,4.537,4.5619,25000.0],["1982-07-01",4.5619,4.6118,4.5619,4.5868,38000.0],["1982-07-02",4.5868,4.5868,4.5868,4.5868,18400.0],["1982-07-06",4.5868,4.6118,4.5868,4.5868,3600.0],["1982-07-07",4.5868,4.5868,4.4373,4.4373,60800.0],["1982-07-08",4.3874,4.3874,4.3625,4.3625,12200.0],["1982-07-09",4.3625,4.3874,4.3375,4.3375,18600.0],["1982-07-12",4.3625,4.4373,4.3625,4.3874,24000.0],["1982-07-13",4.3874,4.4373,4.3625,4.4123,5600.0],["1982-07-14",4.3874,4.3874,4.3375,4.3375,6800.0],["1982-07-15",4.3375,4.4622,4.3126,4.4622,10600.0],["1982-07-16",4.4622,4.4871,4.4373,4.4871,12400.0],["1982-07-19",4.4871,4.6367,4.4622,4.6367,48800.0],["1982-07-20",4.6616,4.7863,4.6616,4.7863,13800.0],["1982-07-21",4.7863,4.886,4.7863,4.8361,39600.0],["1982-07-22",4.8361,4.9608,4.8361,4.9608,12800.0],["1982-07-23",4.9608,4.9857,4.9358,4.9358,29600.0],["1982-07-26",4.9358,5.0106,4.9109,4.9608,8000.0],["1982-07-27",4.9608,4.9857,4.9608,4.9857,55800.0],["1982-07-28",4.9857,4.9857,4.861,4.861,17800.0],["1982-07-29",4.8112,4.8112,4.7364,4.7613,63200.0],["1982-07-30",4.7115,4.7115,4.6865,4.6865,23000.0],["1982-08-02",4.6865,4.6865,4.6367,4.6865,147600.0],["1982-08-03",4.7364,4.7863,4.7364,4.7863,3400.0],["1982-08-04",4.7863,4.7863,4.7115,4.7115,3200.0],["1982-08-05",4.7115,4.8361,4.7115,4.7115,11200.0],["1982-08-06",4.7115,4.7115,4.6865,4.7115,5400.0],["1982-08-09",4.6865,4.6865,4.6118,4.6367,24800.0],["1982-08-10",4.6367,4.6616,4.5619,4.5619,10600.0],["1982-08-11",4.5619,4.6118,4.512,4.512,2200.0],["1982-08-12",4.4871,4.4871,4.4373,4.4373,2600.0],["1982-08-13",4.4123,4.4123,4.3874,4.3874,16000.0],["1982-08-16",4.3874,4.4373,4.3126,4.3126,18400.0],["1982-08-17",4.3625,4.3874,4.3625,4.3874,2800.0],["1982-08-18",4.4373,4.7613,4.4373,4.6616,33600.0],["1982-08-19",4.6616,4.7863,4.6367,4.7364,21400.0],["1982-08-20",4.7364,4.9358,4.7115,4.9358,18200.0],["1982-08-23",4.9358,4.9608,4.886,4.9608,8600.0],["1982-08-24",4.9608,5.0355,4.886,5.0355,29000.0],["1982-08-25",4.9857,4.9857,4.886,4.886,3000.0],["1982-08-26",4.8361,4.8361,4.7613,4.7863,33200.0],["1982-08-27",4.7863,4.861,4.7863,4.861,2200.0],["1982-08-30",4.886,4.9608,4.886,4.886,13800.0],["1982-08-31",4.9358,4.9857,4.9358,4.9358,22600.0],["1982-09-01",4.9358,4.9857,4.861,4.9358,9200.0],["1982-09-02",4.9358,5.0355,4.9358,5.0355,32600.0],["1982-09-03",5.0854,5.21,5.0854,5.21,29400.0],["1982-09-07",5.1602,5.1602,5.1602,5.1602,9600.0],["1982-09-08",5.1602,5.3097,5.1602,5.2848,17000.0],["1982-09-09",5.3097,5.3097,5.3097,5.3097,2600.0],["1982-09-10",5.3098,5.3596,5.3098,5.3596,25800.0],["1982-09-13",5.3097,5.3097,5.3097,5.3097,2000.0],["1982-09-14",5.3098,5.4593,5.3098,5.4593,29800.0],["1982-09-15",5.559,5.6587,5.559,5.6089,10000.0],["1982-09-16",5.6089,5.6837,5.6089,5.6587,5600.0],["1982-09-17",5.6089,5.6089,5.5092,5.5092,19200.0],["1982-09-20",5.5092,5.559,5.4593,5.4842,9600.0],["1982-09-21",5.4842,5.5341,5.4842,5.4842,1600.0],["1982-09-22",5.4842,5.559,5.4593,5.4593,6400.0],["1982-09-23",5.4593,5.5341,5.4593,5.5341,14600.0],["1982-09-24",5.5341,5.5341,5.4593,5.5092,7600.0],["1982-09-27",5.5092,5.5341,5.4593,5.5092,7200.0],["1982-09-28",5.5092,5.559,5.4593,5.4842,23400.0],["1982-09-29",5.4843,5.4843,5.4095,5.4095,3000.0],["1982-09-30",5.3845,5.3845,5.3347,5.3347,2800.0],["1982-10-01",5.2848,5.2848,5.1851,5.1851,2800.0],["1982-10-04",5.1851,5.1851,5.1353,5.1851,18000.0],["1982-10-05",5.1851,5.2848,5.1851,5.1851,11600.0],["1982-10-06",5.235,5.2848,5.235,5.2599,6800.0],["1982-10-07",5.2848,5.4344,5.2848,5.3845,19000.0],["1982-10-08",5.4344,5.7086,5.4344,5.7086,15800.0],["1982-10-11",5.7086,5.7585,5.6338,5.7585,7200.0],["1982-10-12",5.7585,5.8582,5.7585,5.7834,21800.0],["1982-10-13",5.8083,6.0825,5.8083,6.0576,21600.0],["1982-10-14",6.0576,6.1075,5.933,5.9828,6800.0],["1982-10-15",5.9828,5.9828,5.8831,5.9828,27200.0],["1982-10-18",6.0327,6.1822,6.0327,6.1075,27800.0],["1982-10-19",6.1075,6.1324,5.9828,5.9828,22600.0],["1982-10-20",5.9828,5.9828,5.933,5.9828,10800.0],["1982-10-21",5.9828,5.9828,5.9579,5.9828,8600.0],["1982-10-22",5.9828,5.9828,5.908,5.9828,34800.0],["1982-10-25",5.9828,5.9828,5.7834,5.7834,23200.0],["1982-10-26",5.7834,5.7834,5.6837,5.6837,28800.0],["1982-10-27",5.6338,5.6338,5.5341,5.5341,6600.0],["1982-10-28",5.4843,5.4843,5.3596,5.4095,42400.0],["1982-10-29",5.4095,5.4593,5.3845,5.3845,22600.0],["1982-11-01",5.3845,5.4842,5.3845,5.4842,1600.0],["1982-11-02",5.5341,5.6587,5.5341,5.6587,14000.0],["1982-11-03",5.6587,5.8582,5.6587,5.8582,90600.0],["1982-11-04",5.8582,5.9828,5.8083,5.8083,14800.0],["1982-11-05",5.8083,6.0327,5.7585,6.0327,13400.0],["1982-11-08",6.1075,6.257,6.1075,6.257,18200.0],["1982-11-09",6.3069,6.5562,6.3069,6.5063,21800.0],["1982-11-10",6.5063,6.5063,6.3069,6.3567,76000.0],["1982-11-11",6.4066,6.4565,6.4066,6.4315,8600.0],["1982-11-12",6.3567,6.3567,6.2072,6.2072,10400.0],["1982-11-15",6.2072,6.257,6.1822,6.1822,12800.0],["1982-11-16",6.1822,6.1822,6.1075,6.1822,5200.0],["1982-11-17",6.2072,6.3318,6.2072,6.3318,13400.0],["1982-11-18",6.3318,6.3817,6.3069,6.3318,2200.0],["1982-11-19",6.4814,6.7805,6.4814,6.631,34400.0],["1982-11-22",6.631,6.7805,6.606,6.631,39600.0],["1982-11-23",6.5811,6.5811,6.4315,6.4315,17200.0],["1982-11-24",6.4565,6.631,6.4565,6.631,7400.0],["1982-11-26",6.7057,6.8304,6.7057,6.8304,5600.0],["1982-11-29",6.8304,7.0298,6.8055,7.0298,21800.0],["1982-11-30",7.0298,7.0547,6.9301,6.98,18400.0],["1982-12-01",7.0049,7.1794,7.0049,7.1794,13200.0],["1982-12-02",7.1794,7.2542,7.1046,7.1046,13000.0],["1982-12-03",7.0547,7.0547,6.98,7.0049,2600.0],["1982-12-06",7.0049,7.0547,6.9052,6.955,13000.0],["1982-12-07",6.955,7.0298,6.8802,6.98,12200.0],["1982-12-08",6.98,7.0797,6.9301,6.9301,7000.0],["1982-12-09",6.9301,6.955,6.7805,6.7805,15400.0],["1982-12-10",6.7805,6.8553,6.7057,6.7307,6600.0],["1982-12-13",6.7307,6.8055,6.4814,6.4814,19000.0],["1982-12-14",6.4814,6.5312,6.257,6.257,78000.0],["1982-12-15",6.1822,6.1822,6.0825,6.0825,18000.0],["1982-12-16",6.0327,6.0327,5.933,5.933,9200.0],["1982-12-17",5.9828,6.0825,5.9828,6.0825,84800.0],["1982-12-20",6.0825,6.1324,6.0825,6.1324,11400.0],["1982-12-21",6.1324,6.2321,6.0825,6.2321,34200.0],["1982-12-22",6.3318,6.6808,6.3318,6.6808,24600.0],["1982-12-23",6.7307,6.8802,6.7307,6.8802,7600.0],["1982-12-27",7.0049,7.1545,7.0049,7.1295,9600.0],["1982-12-28",7.1295,7.1794,7.0049,7.1295,16200.0],["1982-12-29",7.0797,7.0797,6.98,6.98,10800.0],["1982-12-30",6.9052,6.9052,6.7307,6.7307,36200.0],["1982-12-31",6.7307,6.7805,6.5811,6.631,11800.0],["1983-01-03",6.631,6.631,6.5811,6.5811,12600.0],["1983-01-04",6.5811,6.6559,6.5312,6.6559,8600.0],["1983-01-05",6.7307,6.8304,6.7307,6.7805,32000.0],["1983-01-06",6.7805,6.98,6.7805,6.9301,6600.0],["1983-01-07",6.98,7.1046,6.98,7.1046,27600.0],["1983-01-10",7.1295,7.1794,7.1295,7.1295,33000.0],["1983-01-11",7.1794,7.329,7.1794,7.2043,16600.0],["1983-01-12",7.2043,7.2043,7.1545,7.2043,5600.0],["1983-01-13",7.2043,7.2043,6.98,6.98,82800.0],["1983-01-14",6.98,7.1295,6.98,7.1046,6800.0],["1983-01-17",7.1545,7.2542,7.1545,7.2292,10400.0],["1983-01-18",7.2292,7.2292,7.1794,7.2043,3800.0],["1983-01-19",7.2043,7.2542,7.1794,7.1794,3600.0],["1983-01-20",7.1295,7.1295,7.0049,7.0547,5000.0],["1983-01-21",7.0547,7.0797,6.955,7.0049,36000.0],["1983-01-24",6.9052,6.9052,6.7307,6.7307,48000.0],["1983-01-25",6.7307,6.7307,6.631,6.631,5000.0],["1983-01-26",6.606,6.606,6.4565,6.4565,13200.0],["1983-01-27",6.5312,6.6559,6.5312,6.6559,4600.0],["1983-01-28",6.6808,6.7805,6.6808,6.7805,12600.0],["1983-01-31",6.7307,6.7307,6.631,6.7057,13400.0],["1983-02-01",6.7057,6.7057,6.5811,6.5811,5800.0],["1983-02-02",6.5312,6.5312,6.4066,6.4315,2800.0],["1983-02-03",6.5063,6.631,6.5063,6.606,42200.0],["1983-02-04",6.606,6.6808,6.5811,6.5811,15400.0],["1983-02-07",6.5562,6.5562,6.5063,6.5063,12000.0],["1983-02-08",6.5562,6.6808,6.5562,6.5811,52000.0],["1983-02-09",6.631,6.7307,6.631,6.7307,3600.0],["1983-02-10",6.7805,6.8802,6.7805,6.8553,20600.0],["1983-02-11",6.8553,7.1295,6.8055,7.1295,55600.0],["1983-02-14",7.1295,7.2292,7.0797,7.1794,24200.0],["1983-02-15",7.2043,7.2542,7.2043,7.2542,10000.0],["1983-02-16",7.2542,7.2542,7.1295,7.2542,11000.0],["1983-02-17",7.1794,7.1794,7.0797,7.1794,9000.0],["1983-02-18",7.1295,7.1295,6.98,6.98,9400.0],["1983-02-22",6.9301,6.9301,6.7805,6.8055,20200.0],["1983-02-23",6.8055,6.955,6.8055,6.8802,78200.0],["1983-02-24",6.8802,6.8802,6.8055,6.8802,3600.0],["1983-02-25",6.8802,6.8802,6.8802,6.8802,11200.0],["1983-02-28",6.8802,6.9301,6.8055,6.8553,23000.0],["1983-03-01",6.8802,6.8802,6.8802,6.8802,4200.0],["1983-03-02",6.8802,7.0298,6.8304,7.0298,21000.0],["1983-03-03",7.0547,7.1545,7.0547,7.1046,31400.0],["1983-03-04",7.0298,7.0298,6.9301,6.9301,6200.0],["1983-03-07",6.9301,7.0797,6.8304,7.0797,58400.0],["1983-03-08",7.0797,7.1545,7.0797,7.0797,13600.0],["1983-03-09",7.0547,7.0547,6.9301,6.9301,12000.0],["1983-03-10",6.8802,6.8802,6.8055,6.8304,14800.0],["1983-03-11",6.9052,6.955,6.9052,6.9301,38200.0],["1983-03-14",6.8553,6.8553,6.7307,6.7307,8200.0],["1983-03-15",6.6808,6.6808,6.5312,6.5312,35000.0],["1983-03-16",6.5312,6.5811,6.5312,6.5811,13600.0],["1983-03-17",6.5312,6.5312,6.4315,6.4315,5400.0],["1983-03-18",6.4066,6.4066,6.3817,6.4066,28400.0],["1983-03-21",6.4066,6.4565,6.3318,6.3817,52200.0],["1983-03-22",6.3817,6.3817,6.3318,6.3817,78400.0],["1983-03-23",6.3817,6.5312,6.3817,6.5312,66200.0],["1983-03-24",6.4814,6.4814,6.4066,6.4565,20600.0],["1983-03-25",6.4565,6.4565,6.3817,6.3817,27600.0],["1983-03-28",6.4315,6.4814,6.4315,6.4814,6000.0],["1983-03-29",6.4814,6.7556,6.4565,6.7307,140000.0],["1983-03-30",6.7307,6.8553,6.7307,6.7307,20200.0],["1983-03-31",6.7307,6.7805,6.7057,6.7805,76800.0],["1983-04-04",6.7805,6.8304,6.7805,6.8304,6400.0],["1983-04-05",6.8304,6.98,6.7805,6.98,11200.0],["1983-04-06",6.98,7.0298,6.9301,6.955,27800.0],["1983-04-07",6.955,6.98,6.955,6.98,4800.0],["1983-04-08",6.98,7.0547,6.98,6.98,14200.0],["1983-04-11",6.98,7.0298,6.98,7.0298,11000.0],["1983-04-12",7.0298,7.0298,6.98,7.0049,10400.0],["1983-04-13",7.0298,7.1046,7.0298,7.1046,10200.0],["1983-04-14",7.1295,7.2542,7.1295,7.1794,52200.0],["1983-04-15",7.2292,7.329,7.2292,7.2292,18800.0],["1983-04-18",7.2542,7.329,7.2542,7.2791,31800.0],["1983-04-19",7.2542,7.2542,7.1295,7.1794,70400.0],["1983-04-20",7.1794,7.1794,7.1046,7.1295,19800.0],["1983-04-21",7.1046,7.1046,7.0298,7.0298,8000.0],["1983-04-22",7.0298,7.0298,6.98,6.98,5600.0],["1983-04-25",7.0298,7.1545,7.0298,7.0298,8200.0],["1983-04-26",7.1046,7.2542,7.1046,7.2542,77600.0],["1983-04-27",7.2542,7.2791,7.2043,7.2791,48400.0],["1983-04-28",7.2791,7.304,7.2791,7.304,10600.0],["1983-04-29",7.304,7.329,7.2292,7.329,53600.0],["1983-05-02",7.329,7.3539,7.2791,7.329,3200.0],["1983-05-03",7.2791,7.2791,7.2043,7.2292,12000.0],["1983-05-04",7.2043,7.2043,7.1295,7.1295,21800.0],["1983-05-05",7.1295,7.1794,7.0797,7.1295,15400.0],["1983-05-06",7.1295,7.1794,7.1295,7.1295,15600.0],["1983-05-09",7.1295,7.2043,7.0797,7.1794,24800.0],["1983-05-10",7.1794,7.2292,7.1046,7.1046,16800.0],["1983-05-11",7.0797,7.0797,7.0049,7.0797,21800.0],["1983-05-12",7.0797,7.1046,7.0049,7.1046,22600.0],["1983-05-13",7.1046,7.1295,7.0298,7.0298,10800.0],["1983-05-16",7.0298,7.1046,6.98,7.1046,19400.0],["1983-05-17",7.1046,7.1545,7.0547,7.0797,24400.0],["1983-05-18",7.0797,7.1545,7.0797,7.1046,31400.0],["1983-05-19",7.1046,7.1545,7.1046,7.1295,10600.0],["1983-05-20",7.1295,7.1545,7.0298,7.0797,20800.0],["1983-05-23",7.0298,7.0298,6.8802,6.8802,16600.0],["1983-05-24",6.98,7.1545,6.98,7.1545,46400.0],["1983-05-25",7.1794,7.2791,7.1794,7.2791,9600.0],["1983-05-26",7.4287,7.6281,7.4287,7.6281,19600.0],["1983-05-27",7.7278,7.7777,7.7278,7.7777,19200.0],["1983-05-31",7.7777,7.8275,7.5284,7.5533,21400.0],["1983-06-01",7.5533,7.5533,7.4785,7.5533,26200.0],["1983-06-02",7.5782,7.7278,7.5782,7.6779,57800.0],["1983-06-03",7.7527,7.9023,7.7527,7.8524,59400.0],["1983-06-06",7.8524,7.9771,7.8524,7.8524,5000.0],["1983-06-07",7.8524,7.8774,7.7777,7.8275,6000.0],["1983-06-08",7.7777,7.7777,7.6281,7.6779,53200.0],["1983-06-09",7.6281,7.6281,7.3788,7.4287,14800.0],["1983-06-10",7.4287,7.5284,7.4037,7.4785,39800.0],["1983-06-13",7.4785,7.4785,7.4536,7.4536,3600.0],["1983-06-14",7.4536,7.4785,7.4536,7.4536,18800.0],["1983-06-15",7.4536,7.5034,7.3788,7.3788,23800.0],["1983-06-16",7.4287,7.5284,7.4287,7.5284,15400.0],["1983-06-17",7.5782,7.6779,7.5782,7.6281,12000.0],["1983-06-20",7.6779,7.7527,7.6779,7.6779,26000.0],["1983-06-21",7.678,7.7527,7.6032,7.7527,5200.0],["1983-06-22",7.7527,7.7527,7.7029,7.7029,3800.0],["1983-06-23",7.7029,7.7527,7.6032,7.653,5200.0],["1983-06-24",7.653,7.7278,7.6032,7.6032,3800.0],["1983-06-27",7.6032,7.6779,7.5782,7.653,31400.0],["1983-06-28",7.6032,7.6032,7.5533,7.5782,15200.0],["1983-06-29",7.5533,7.5533,7.4037,7.4287,14400.0],["1983-06-30",7.4287,7.5035,7.3788,7.4287,13400.0],["1983-07-01",7.4287,7.4287,7.3788,7.4287,37000.0],["1983-07-05",7.3788,7.3788,7.3539,7.3788,21000.0],["1983-07-06",7.3539,7.3539,7.1794,7.1794,8800.0],["1983-07-07",7.1295,7.1295,7.0049,7.0049,11400.0],["1983-07-08",6.9052,6.9052,6.8055,6.9052,11200.0],["1983-07-11",6.9052,6.9301,6.8802,6.8802,10000.0],["1983-07-12",6.8304,6.8304,6.8304,6.8304,3800.0],["1983-07-13",6.8304,6.955,6.8055,6.8802,93200.0],["1983-07-14",6.8802,6.9301,6.8802,6.8802,51400.0],["1983-07-15",6.9301,6.955,6.9301,6.955,1400.0],["1983-07-18",6.955,7.0797,6.9301,7.0298,35200.0],["1983-07-19",7.0298,7.0797,7.0049,7.0797,4800.0],["1983-07-20",7.0797,7.329,7.0797,7.329,20600.0],["1983-07-21",7.329,7.3539,7.2292,7.2292,32800.0],["1983-07-22",7.2292,7.329,7.2292,7.329,63200.0],["1983-07-25",7.304,7.304,7.1794,7.304,65200.0],["1983-07-26",7.2791,7.2791,7.2043,7.2292,36200.0],["1983-07-27",7.2292,7.304,7.1545,7.304,15400.0],["1983-07-28",7.2791,7.2791,7.0547,7.0547,11400.0],["1983-07-29",7.0547,7.0547,6.9052,6.9052,4400.0],["1983-08-01",6.8553,6.8553,6.7805,6.8304,2400.0],["1983-08-02",6.8304,6.9301,6.7805,6.9301,4200.0],["1983-08-03",6.9052,6.9052,6.9052,6.9052,200.0],["1983-08-04",6.9052,7.0298,6.8802,6.955,18800.0],["1983-08-05",7.0049,7.0547,7.0049,7.0049,2000.0],["1983-08-08",7.0298,7.0298,7.0298,7.0298,200.0],["1983-08-09",6.955,6.955,6.8304,6.8304,6800.0],["1983-08-10",6.8304,6.8553,6.7307,6.7805,4200.0],["1983-08-11",6.7805,6.8055,6.7556,6.8055,3400.0],["1983-08-12",6.8055,6.8055,6.7307,6.7307,3200.0],["1983-08-15",6.7307,6.7556,6.631,6.7556,4400.0],["1983-08-16",6.7556,6.8304,6.7307,6.7805,60600.0],["1983-08-17",6.7805,6.7805,6.7805,6.7805,5400.0],["1983-08-18",6.7805,6.8055,6.606,6.606,27400.0],["1983-08-19",6.5312,6.5312,6.4315,6.5312,11200.0],["1983-08-22",6.5811,6.7556,6.5811,6.7307,30000.0],["1983-08-23",6.7307,6.7805,6.7057,6.7057,6200.0],["1983-08-24",6.7057,6.7556,6.5811,6.5811,6600.0],["1983-08-25",6.5811,6.6808,6.5811,6.5811,14600.0],["1983-08-26",6.5562,6.5562,6.5312,6.5562,3800.0],["1983-08-29",6.5562,6.5562,6.4814,6.5312,12200.0],["1983-08-30",6.5312,6.5312,6.4315,6.4814,55000.0],["1983-08-31",6.4814,6.4814,6.4315,6.4814,16200.0],["1983-09-01",6.5312,6.6559,6.5312,6.6559,63600.0],["1983-09-02",6.7057,6.7805,6.7057,6.7805,20800.0],["1983-09-06",6.8553,6.98,6.8553,6.9301,110400.0],["1983-09-07",6.9301,6.98,6.8802,6.955,57400.0],["1983-09-08",6.955,6.955,6.7805,6.955,19800.0],["1983-09-09",6.955,6.98,6.955,6.955,57200.0],["1983-09-12",6.955,6.98,6.8553,6.8553,6000.0],["1983-09-13",6.8055,6.8055,6.7556,6.7556,1200.0],["1983-09-14",6.7556,6.7556,6.6559,6.6559,12400.0],["1983-09-15",6.6559,6.6559,6.5312,6.5312,14400.0],["1983-09-16",6.5312,6.5312,6.4814,6.5312,4000.0],["1983-09-19",6.5312,6.631,6.5312,6.631,31000.0],["1983-09-20",6.6808,6.7307,6.6808,6.7307,19200.0],["1983-09-21",6.7307,6.9301,6.7307,6.9052,22200.0],["1983-09-22",6.9052,6.9301,6.7057,6.7057,23400.0],["1983-09-23",6.7057,6.8553,6.6808,6.8553,20200.0],["1983-09-26",6.9052,6.955,6.9052,6.955,20200.0],["1983-09-27",6.955,6.955,6.8304,6.8802,24000.0],["1983-09-28",6.8802,6.8802,6.8802,6.8802,5000.0],["1983-09-29",6.8802,6.9052,6.7805,6.7805,4400.0],["1983-09-30",6.8304,6.8802,6.8304,6.8802,12800.0],["1983-10-03",6.8802,6.8802,6.7805,6.8304,11600.0],["1983-10-04",6.8304,6.8802,6.7307,6.8802,43400.0],["1983-10-05",6.9052,6.955,6.9052,6.9052,30200.0],["1983-10-06",6.98,7.0547,6.98,7.0547,82800.0],["1983-10-07",7.0797,7.1295,7.0797,7.0797,171800.0],["1983-10-10",7.1295,7.1545,7.1295,7.1545,7800.0],["1983-10-11",7.1046,7.1046,7.0797,7.0797,3200.0],["1983-10-12",7.0298,7.0298,6.7805,6.7805,14000.0],["1983-10-13",6.7805,6.7805,6.6559,6.6559,14600.0],["1983-10-14",6.6559,6.7307,6.631,6.7307,25800.0],["1983-10-17",6.7805,6.8553,6.7805,6.8055,15400.0],["1983-10-18",6.8802,7.1046,6.8802,7.1046,27400.0],["1983-10-19",7.1295,7.2791,7.1295,7.2791,46000.0],["1983-10-20",7.2791,7.2791,7.1794,7.1794,7200.0],["1983-10-21",7.1794,7.1794,7.1794,7.1794,63800.0],["1983-10-24",7.1295,7.1295,7.0797,7.0797,1800.0],["1983-10-25",7.1046,7.1794,7.1046,7.1545,33200.0],["1983-10-26",7.1295,7.1295,7.1046,7.1295,2800.0],["1983-10-27",7.1295,7.1295,7.0797,7.0797,2200.0],["1983-10-28",7.1295,7.1794,7.1295,7.1295,22000.0],["1983-10-31",7.1046,7.1046,7.1046,7.1046,2200.0],["1983-11-01",7.1046,7.1794,7.1046,7.1794,17800.0],["1983-11-02",7.1794,7.1794,7.1794,7.1794,1800.0],["1983-11-03",7.2043,7.2043,7.2043,7.2043,200.0],["1983-11-04",7.2292,7.2292,7.2292,7.2292,3400.0],["1983-11-07",7.2292,7.304,7.2043,7.304,4600.0],["1983-11-08",7.304,7.329,7.2791,7.304,48600.0],["1983-11-09",7.2542,7.2542,7.2292,7.2292,36200.0],["1983-11-10",7.1794,7.1794,7.0797,7.0797,23600.0],["1983-11-11",7.0797,7.0797,7.0547,7.0547,4200.0],["1983-11-14",7.0797,7.1295,7.0797,7.1295,12000.0],["1983-11-15",7.1794,7.2791,7.1794,7.1794,24800.0],["1983-11-16",7.1794,7.2292,7.1295,7.1794,9600.0],["1983-11-17",7.1794,7.304,7.1295,7.2542,33400.0],["1983-11-18",7.3539,7.4287,7.3539,7.4287,12600.0],["1983-11-21",7.4287,7.6032,7.4037,7.6032,39200.0],["1983-11-22",7.6032,7.6032,7.329,7.329,160400.0],["1983-11-23",7.329,7.3788,7.1794,7.1794,15200.0],["1983-11-25",7.1794,7.2292,7.1794,7.2292,34200.0],["1983-11-28",7.2542,7.3539,7.2542,7.2542,12600.0],["1983-11-29",7.2542,7.329,7.2292,7.2791,4800.0],["1983-11-30",7.2791,7.304,7.2043,7.304,2000.0],["1983-12-01",7.304,7.3539,7.2791,7.329,82400.0],["1983-12-02",7.329,7.3788,7.2791,7.2791,2800.0],["1983-12-05",7.2791,7.329,7.2791,7.304,8000.0],["1983-12-06",7.2791,7.2791,7.2292,7.2292,5800.0],["1983-12-07",7.2292,7.2791,7.2043,7.2292,11000.0],["1983-12-08",7.1794,7.1794,7.1794,7.1794,80400.0],["1983-12-09",7.1794,7.1794,7.0797,7.1545,85400.0],["1983-12-12",7.1545,7.1545,7.0547,7.1046,8400.0],["1983-12-13",7.1046,7.1295,7.0547,7.1295,3200.0],["1983-12-14",7.1295,7.1295,7.1295,7.1295,8600.0],["1983-12-15",7.1295,7.1295,7.0298,7.0298,17400.0],["1983-12-16",7.0797,7.1046,7.0797,7.1046,1400.0],["1983-12-19",7.1545,7.2043,7.1545,7.2043,44200.0],["1983-12-20",7.2542,7.2542,7.2542,7.2542,1200.0],["1983-12-21",7.2791,7.329,7.2791,7.329,8000.0],["1983-12-22",7.329,7.4536,7.304,7.304,10000.0],["1983-12-23",7.304,7.3539,7.2791,7.3539,4000.0],["1983-12-27",7.3539,7.3539,7.2542,7.2542,8000.0],["1983-12-28",7.2542,7.304,7.2292,7.2292,28800.0],["1983-12-29",7.2292,7.2292,7.1794,7.2292,20400.0],["1983-12-30",7.2292,7.2791,7.1295,7.2791,11800.0],["1984-01-03",7.2791,7.304,7.2292,7.304,3000.0],["1984-01-04",7.2791,7.2791,7.1794,7.1794,2200.0],["1984-01-05",7.1295,7.1295,7.0298,7.0298,10200.0],["1984-01-06",6.955,6.955,6.606,6.606,51800.0],["1984-01-09",6.606,6.6559,6.3817,6.4565,125200.0],["1984-01-10",6.4814,6.631,6.4814,6.5562,52200.0],["1984-01-11",6.5811,6.631,6.5811,6.631,16800.0],["1984-01-12",6.6559,6.7805,6.6559,6.7307,17800.0],["1984-01-13",6.8055,6.8553,6.8055,6.8304,57400.0],["1984-01-16",6.8553,6.8802,6.8553,6.8802,37000.0],["1984-01-17",6.8802,6.8802,6.8304,6.8802,167400.0],["1984-01-18",6.8802,7.0298,6.8802,7.0298,5800.0],["1984-01-19",7.0298,7.0797,6.98,7.0547,41200.0],["1984-01-20",7.0797,7.1295,7.0797,7.1046,2200.0],["1984-01-23",7.1046,7.1295,7.0797,7.0797,51400.0],["1984-01-24",7.1295,7.2542,7.1295,7.1794,9600.0],["1984-01-25",7.1794,7.2292,7.0797,7.0797,70000.0],["1984-01-26",7.0797,7.1046,7.0298,7.0547,26800.0],["1984-01-27",7.0547,7.0797,6.98,7.0797,24400.0],["1984-01-30",7.0797,7.0797,7.0547,7.0547,8600.0],["1984-01-31",7.0547,7.0547,6.98,7.0298,43800.0],["1984-02-01",7.0298,7.0298,7.0049,7.0298,65800.0],["1984-02-02",7.0298,7.0547,6.98,6.98,64000.0],["1984-02-03",6.98,7.0049,6.955,6.955,2200.0],["1984-02-06",6.9301,6.9301,6.8055,6.8055,61200.0],["1984-02-07",6.7556,6.7556,6.5312,6.5312,13200.0],["1984-02-08",6.4814,6.4814,6.1324,6.1324,30600.0],["1984-02-09",6.1324,6.2072,6.1075,6.1075,7600.0],["1984-02-10",6.0327,6.0327,5.933,6.0327,17800.0],["1984-02-13",6.0327,6.1822,6.0077,6.1573,29600.0],["1984-02-14",6.1324,6.1324,6.0825,6.1324,5000.0],["1984-02-15",6.1573,6.1822,6.1573,6.1573,7000.0],["1984-02-16",6.1573,6.1822,6.1573,6.1822,4800.0],["1984-02-17",6.1573,6.1573,6.1324,6.1324,10800.0],["1984-02-21",6.1324,6.1822,6.0825,6.0825,7000.0],["1984-02-22",6.0825,6.1075,5.9828,6.1075,11800.0],["1984-02-23",6.1075,6.1573,6.0825,6.1573,7200.0],["1984-02-24",6.1573,6.1573,6.0825,6.0825,6400.0],["1984-02-27",6.0327,6.0327,5.933,5.9579,25800.0],["1984-02-28",5.908,5.908,5.908,5.908,20600.0],["1984-02-29",5.908,5.9828,5.7335,5.7335,44400.0],["1984-03-01",5.7335,5.8083,5.7335,5.7335,6000.0],["1984-03-02",5.6837,5.6837,5.6587,5.6837,47000.0],["1984-03-05",5.6837,5.7834,5.6837,5.7086,20800.0],["1984-03-06",5.6837,5.6837,5.6338,5.6338,70000.0],["1984-03-07",5.6338,5.7585,5.6338,5.6338,75200.0],["1984-03-08",5.6089,5.6089,5.5341,5.584,70000.0],["1984-03-09",5.584,5.6089,5.5341,5.6089,22200.0],["1984-03-12",5.6588,5.7585,5.6588,5.7585,11600.0],["1984-03-13",5.8083,5.8582,5.8083,5.8083,15000.0],["1984-03-14",5.8083,5.8332,5.7834,5.7834,11200.0],["1984-03-15",5.7834,5.8332,5.7834,5.8083,7800.0],["1984-03-16",5.8831,6.0825,5.8831,6.0825,20200.0],["1984-03-19",6.0825,6.1075,5.9828,6.0576,16000.0],["1984-03-20",6.0576,6.1324,5.9828,6.1324,7000.0],["1984-03-21",6.1324,6.1822,6.0825,6.1822,15400.0],["1984-03-22",6.1822,6.1822,6.1324,6.1573,26400.0],["1984-03-23",6.1324,6.1324,6.1324,6.1324,1200.0],["1984-03-26",6.1822,6.3318,6.1822,6.3318,13600.0],["1984-03-27",6.3318,6.3817,6.3318,6.3318,4000.0],["1984-03-28",6.3069,6.3069,6.1822,6.257,56000.0],["1984-03-29",6.282,6.3318,6.282,6.3318,4600.0],["1984-03-30",6.3318,6.3817,6.3318,6.3567,5000.0],["1984-04-02",6.3567,6.3817,6.3318,6.3567,44000.0],["1984-04-03",6.3567,6.4066,6.3567,6.3567,6000.0],["1984-04-04",6.3567,6.3567,6.3567,6.3567,0.0],["1984-04-05",6.3567,6.3567,6.2321,6.282,27400.0],["1984-04-06",6.257,6.257,6.2321,6.2321,22000.0],["1984-04-09",6.282,6.3069,6.282,6.282,14000.0],["1984-04-10",6.3318,6.3817,6.3318,6.3318,83200.0],["1984-04-11",6.3567,6.4066,6.3567,6.3817,1200.0],["1984-04-12",6.3817,6.3817,6.3817,6.3817,1000.0],["1984-04-13",6.3817,6.3817,6.3817,6.3817,8000.0],["1984-04-16",6.3567,6.3567,6.3318,6.3567,26400.0],["1984-04-17",6.2072,6.2072,6.0825,6.1573,29800.0],["1984-04-18",6.1573,6.1573,5.9579,5.9579,31800.0],["1984-04-19",6.0327,6.0825,6.0327,6.0576,13600.0],["1984-04-23",6.0576,6.0576,6.0576,6.0576,200.0],["1984-04-24",6.0576,6.1075,6.0327,6.0825,4800.0],["1984-04-25",6.0825,6.1324,6.0077,6.0077,9800.0],["1984-04-26",5.9579,5.9579,5.8332,5.8332,10800.0],["1984-04-27",5.8332,5.8831,5.8083,5.8332,8200.0],["1984-04-30",5.8332,5.8582,5.8332,5.8582,7400.0],["1984-05-01",5.8831,6.0825,5.8831,6.0825,18400.0],["1984-05-02",6.1324,6.3817,6.1324,6.3817,16600.0],["1984-05-03",6.3817,6.3817,6.3069,6.3069,7400.0],["1984-05-04",6.3069,6.3069,6.2072,6.2072,7200.0],["1984-05-07",6.2072,6.3567,6.1822,6.3567,9000.0],["1984-05-08",6.3567,6.4066,6.282,6.282,13200.0],["1984-05-09",6.3318,6.4066,6.3318,6.4066,7400.0],["1984-05-10",6.4066,6.4066,6.3567,6.3567,3400.0],["1984-05-11",6.4315,6.5312,6.4315,6.5063,10800.0],["1984-05-14",6.5063,6.5063,6.4565,6.4814,2400.0],["1984-05-15",6.4814,6.5811,6.4814,6.5312,24800.0],["1984-05-16",6.5562,6.606,6.5562,6.606,6000.0],["1984-05-17",6.606,6.631,6.5562,6.631,5000.0],["1984-05-18",6.606,6.606,6.4565,6.4565,19800.0],["1984-05-21",6.4066,6.4066,6.282,6.3318,9800.0],["1984-05-22",6.1822,6.1822,6.0825,6.1822,109600.0],["1984-05-23",6.0825,6.0825,6.0825,6.0825,37800.0],["1984-05-24",6.0327,6.0327,5.9828,5.9828,25800.0],["1984-05-25",5.9579,5.9579,5.8332,5.8831,18200.0],["1984-05-29",5.8332,5.8332,5.6587,5.6587,28200.0],["1984-05-30",5.584,5.584,5.4843,5.5341,61800.0],["1984-05-31",5.4842,5.4842,5.4842,5.4842,17600.0],["1984-06-01",5.4843,5.6837,5.4843,5.6837,27600.0],["1984-06-04",5.7335,5.9579,5.7335,5.8831,38200.0],["1984-06-05",5.8332,5.8332,5.7335,5.7834,34400.0],["1984-06-06",5.7086,5.7086,5.6837,5.6837,6400.0],["1984-06-07",5.6587,5.6587,5.584,5.6338,17600.0],["1984-06-08",5.6338,5.8083,5.584,5.7086,30800.0],["1984-06-11",5.7086,5.7585,5.6588,5.7585,31000.0],["1984-06-12",5.7585,5.8083,5.7335,5.8083,46800.0],["1984-06-13",5.7834,5.7834,5.7834,5.7834,12000.0],["1984-06-14",5.7834,5.8831,5.7834,5.8582,12000.0],["1984-06-15",5.8582,5.8582,5.8083,5.8582,9200.0],["1984-06-18",5.8332,5.8332,5.7834,5.8332,11800.0],["1984-06-19",5.8332,5.8332,5.7834,5.8332,40400.0],["1984-06-20",5.8332,5.8582,5.7834,5.8582,14000.0],["1984-06-21",5.8582,5.8582,5.8083,5.8582,13200.0],["1984-06-22",5.8582,5.8582,5.8332,5.8332,47800.0],["1984-06-25",5.8332,5.8332,5.7834,5.8332,7600.0],["1984-06-26",5.8332,5.8582,5.7834,5.7834,84400.0],["1984-06-27",5.7834,5.8582,5.7834,5.8582,32800.0],["1984-06-28",5.8582,5.8582,5.8083,5.8083,22400.0],["1984-06-29",5.8083,5.8582,5.8083,5.8582,2400.0],["1984-07-02",5.8582,5.8831,5.8332,5.8831,18600.0],["1984-07-03",5.8582,5.8582,5.7585,5.8332,17000.0],["1984-07-05",5.8332,5.8582,5.7834,5.7834,13800.0],["1984-07-06",5.7834,5.8083,5.7086,5.7834,9800.0],["1984-07-09",5.7086,5.7086,5.6837,5.7086,8000.0],["1984-07-10",5.584,5.584,5.584,5.584,15000.0],["1984-07-11",5.559,5.559,5.4842,5.4842,14000.0],["1984-07-12",5.4842,5.5092,5.4095,5.4842,7800.0],["1984-07-13",5.4842,5.584,5.4095,5.584,273800.0],["1984-07-16",5.5341,5.5341,5.4095,5.5092,13800.0],["1984-07-17",5.5092,5.584,5.4593,5.584,2600.0],["1984-07-18",5.584,5.6338,5.584,5.6338,63200.0],["1984-07-19",5.6338,5.6338,5.5341,5.584,37200.0],["1984-07-20",5.584,5.584,5.5092,5.559,16000.0],["1984-07-23",5.559,5.584,5.4344,5.4344,11400.0],["1984-07-24",5.4344,5.4842,5.4344,5.4593,5600.0],["1984-07-25",5.3845,5.3845,5.3596,5.3845,48600.0],["1984-07-26",5.3845,5.3845,5.3596,5.3845,19000.0],["1984-07-27",5.3845,5.3845,5.3347,5.3845,9200.0],["1984-07-30",5.3596,5.3596,5.2848,5.2848,8600.0],["1984-07-31",5.2848,5.2848,5.21,5.2848,8400.0],["1984-08-01",5.3596,5.4843,5.3596,5.4095,183000.0],["1984-08-02",5.4842,5.6089,5.4842,5.6089,9000.0],["1984-08-03",5.6089,5.9828,5.559,5.9828,78800.0],["1984-08-06",5.9828,6.1075,5.908,6.1075,16800.0],["1984-08-07",6.1075,6.1075,6.0576,6.1075,47000.0],["1984-08-08",6.1075,6.257,6.1075,6.257,23000.0],["1984-08-09",6.1822,6.1822,6.1324,6.1324,32000.0],["1984-08-10",6.2072,6.282,6.2072,6.2321,17200.0],["1984-08-13",6.2072,6.2072,6.2072,6.2072,9400.0],["1984-08-14",6.257,6.3318,6.257,6.3318,23600.0],["1984-08-15",6.3817,6.5562,6.3817,6.5312,46400.0],["1984-08-16",6.5811,6.6808,6.5811,6.631,48400.0],["1984-08-17",6.4814,6.4814,6.4814,6.4814,116400.0],["1984-08-20",6.5063,6.5562,6.5063,6.5562,3400.0],["1984-08-21",6.5562,6.6808,6.5562,6.6808,16800.0],["1984-08-22",6.7057,6.7307,6.7057,6.7057,8200.0],["1984-08-23",6.7057,6.7057,6.7057,6.7057,21600.0],["1984-08-24",6.7057,6.7556,6.7057,6.7556,3600.0],["1984-08-27",6.7556,6.7805,6.7057,6.7057,4600.0],["1984-08-28",6.7057,6.7805,6.7057,6.7805,4000.0],["1984-08-29",6.7805,6.7805,6.7556,6.7805,47000.0],["1984-08-30",6.7556,6.7556,6.7057,6.7057,6200.0],["1984-08-31",6.7057,6.7805,6.7057,6.7805,15400.0],["1984-09-04",6.8055,6.8304,6.8055,6.8055,9800.0],["1984-09-05",6.7805,6.7805,6.7307,6.7307,11200.0],["1984-09-06",6.7307,6.7307,6.6808,6.6808,19600.0],["1984-09-07",6.6808,6.7307,6.6808,6.7307,9400.0],["1984-09-10",6.7307,6.7307,6.631,6.7307,8600.0],["1984-09-11",6.7307,6.8055,6.7307,6.7307,23200.0],["1984-09-12",6.6808,6.6808,6.5811,6.5811,5200.0],["1984-09-13",6.5562,6.5562,6.4315,6.4315,7000.0],["1984-09-14",6.4066,6.4066,6.3567,6.3567,4800.0],["1984-09-17",6.3069,6.3069,5.4842,5.4842,170000.0],["1984-09-18",5.4843,5.5341,5.3845,5.5341,156000.0],["1984-09-19",5.5341,5.584,5.4344,5.5092,59000.0],["1984-09-20",5.4842,5.4842,5.3347,5.3596,488600.0],["1984-09-21",5.3596,5.3596,5.235,5.3097,81800.0],["1984-09-24",5.235,5.235,5.0854,5.1851,48800.0],["1984-09-25",5.1851,5.3097,5.1353,5.3097,50400.0],["1984-09-26",5.3097,5.4842,5.3097,5.4842,22200.0],["1984-09-27",5.5092,5.7335,5.5092,5.6837,25800.0],["1984-09-28",5.6837,5.7335,5.6587,5.7335,14000.0],["1984-10-01",5.7335,5.8332,5.6837,5.8083,16600.0],["1984-10-02",5.8083,5.8332,5.7834,5.7834,113000.0],["1984-10-03",5.7335,5.7335,5.6588,5.7086,17800.0],["1984-10-04",5.6837,5.6837,5.6338,5.6338,10400.0],["1984-10-05",5.6338,5.6837,5.5092,5.5092,25800.0],["1984-10-08",5.4095,5.4095,5.3347,5.3347,5200.0],["1984-10-09",5.3347,5.3596,5.3347,5.3347,10200.0],["1984-10-10",5.2848,5.2848,4.9857,5.1602,357400.0],["1984-10-11",5.235,5.3596,5.235,5.3347,14600.0],["1984-10-12",5.3347,5.3596,5.21,5.2848,34000.0],["1984-10-15",5.3347,5.4095,5.3347,5.4095,21200.0],["1984-10-16",5.4095,5.4095,5.3845,5.3845,33000.0],["1984-10-17",5.3845,5.4095,5.3596,5.3845,5800.0],["1984-10-18",5.3845,5.4095,5.3097,5.3845,8000.0],["1984-10-19",5.3845,5.5341,5.3845,5.4842,120800.0],["1984-10-22",5.4843,5.5092,5.4095,5.4095,52200.0],["1984-10-23",5.4095,5.4842,5.3845,5.4842,5000.0],["1984-10-24",5.4095,5.4095,5.3596,5.3596,9000.0],["1984-10-25",5.3596,5.4344,5.3596,5.3596,17600.0],["1984-10-26",5.2599,5.2599,5.21,5.2599,51200.0],["1984-10-29",5.2599,5.2599,5.21,5.2599,14600.0],["1984-10-30",5.2599,5.2599,5.21,5.2599,73200.0],["1984-10-31",5.2599,5.2599,5.1851,5.2599,38000.0],["1984-11-01",5.2599,5.2599,5.1353,5.2599,376400.0],["1984-11-02",5.2848,5.3845,5.2848,5.3845,9400.0],["1984-11-05",5.3845,5.4593,5.3596,5.4095,36800.0],["1984-11-06",5.4095,5.5092,5.3347,5.5092,12800.0],["1984-11-07",5.5092,5.6089,5.4593,5.559,174200.0],["1984-11-08",5.5341,5.5341,5.4344,5.4344,228400.0],["1984-11-09",5.4593,5.584,5.4593,5.584,8600.0],["1984-11-12",5.559,5.559,5.4843,5.5341,3600.0],["1984-11-13",5.5341,5.559,5.5341,5.5341,1600.0],["1984-11-14",5.5341,5.559,5.5341,5.5341,2200.0],["1984-11-15",5.5341,5.584,5.5341,5.5341,7000.0],["1984-11-16",5.4843,5.4843,5.3596,5.4095,18000.0],["1984-11-19",5.3845,5.3845,5.3347,5.3596,11200.0],["1984-11-20",5.3098,5.3098,5.235,5.235,21000.0],["1984-11-21",5.235,5.3098,5.235,5.2599,210000.0],["1984-11-23",5.2599,5.2848,5.235,5.235,46400.0],["1984-11-26",5.21,5.21,5.1353,5.1851,136800.0],["1984-11-27",5.1851,5.2848,5.1352,5.2848,73200.0],["1984-11-28",5.2848,5.2848,5.21,5.21,13200.0],["1984-11-29",5.21,5.2599,5.1851,5.2599,6800.0],["1984-11-30",5.2599,5.2599,5.21,5.21,4200.0],["1984-12-03",5.21,5.235,5.1851,5.21,25800.0],["1984-12-04",5.21,5.3097,5.1851,5.3097,14000.0],["1984-12-05",5.2848,5.2848,5.21,5.235,12200.0],["1984-12-06",5.235,5.235,5.1851,5.1851,66000.0],["1984-12-07",5.1851,5.1851,5.1103,5.1602,39800.0],["1984-12-10",5.1602,5.21,4.9109,5.1851,93600.0],["1984-12-11",5.1851,5.21,5.1602,5.1851,123400.0],["1984-12-12",5.1851,5.21,5.1602,5.21,74000.0],["1984-12-13",5.21,5.21,5.1602,5.1851,6400.0],["1984-12-14",5.1851,5.21,5.1353,5.21,80600.0],["1984-12-17",5.1851,5.1851,5.1103,5.1353,30000.0],["1984-12-18",5.1353,5.1851,5.0854,5.1602,206600.0],["1984-12-19",5.1602,5.2599,5.1602,5.2599,61600.0],["1984-12-20",5.2599,5.3347,5.235,5.235,67000.0],["1984-12-21",5.21,5.21,5.1851,5.21,6200.0],["1984-12-24",5.21,5.235,5.1851,5.235,14000.0],["1984-12-26",5.235,5.2599,5.21,5.21,11200.0],["1984-12-27",5.21,5.2848,5.21,5.2599,14600.0],["1984-12-28",5.2599,5.2848,5.1851,5.235,53200.0],["1984-12-31",5.235,5.3097,5.21,5.3097,25800.0],["1985-01-02",5.3097,5.3596,5.235,5.2848,7800.0],["1985-01-03",5.2848,5.3845,5.2599,5.3347,39000.0],["1985-01-04",5.3347,5.3347,5.235,5.235,54200.0],["1985-01-07",5.235,5.235,5.1353,5.1353,26400.0],["1985-01-08",5.1353,5.235,5.1353,5.1353,32600.0],["1985-01-09",5.1851,5.235,5.1851,5.21,14200.0],["1985-01-10",5.21,5.3347,5.21,5.3347,6200.0],["1985-01-11",5.3347,5.4095,5.3347,5.3596,9400.0],["1985-01-14",5.3596,5.584,5.3596,5.584,50400.0],["1985-01-15",5.6089,5.7335,5.6089,5.6338,29800.0],["1985-01-16",5.6338,5.6338,5.6089,5.6089,38800.0],["1985-01-17",5.6089,5.6089,5.559,5.6089,68400.0],["1985-01-18",5.6089,5.6587,5.5341,5.584,145200.0],["1985-01-21",5.584,5.584,5.5092,5.584,57600.0],["1985-01-22",5.584,5.584,5.4593,5.4593,57800.0],["1985-01-23",5.4095,5.4095,5.3596,5.4095,93400.0],["1985-01-24",5.4095,5.7834,5.3845,5.6837,186000.0],["1985-01-25",5.6837,5.7585,5.584,5.7585,26800.0],["1985-01-28",5.7585,5.908,5.7335,5.8582,15000.0],["1985-01-29",5.8582,5.9579,5.8332,5.8582,15800.0],["1985-01-30",5.908,6.0825,5.908,5.9828,14000.0],["1985-01-31",5.9828,6.0576,5.933,6.0077,5600.0],["1985-02-01",6.0077,6.1822,5.9828,6.1822,13400.0],["1985-02-04",6.1822,6.2321,6.1573,6.1822,7600.0],["1985-02-05",6.1822,6.257,6.1573,6.1822,15400.0],["1985-02-06",6.1822,6.2321,6.1822,6.1822,29600.0],["1985-02-07",6.1822,6.2321,6.1573,6.2321,2800.0],["1985-02-08",6.2321,6.2321,6.1573,6.1822,24000.0],["1985-02-11",6.1822,6.2321,6.0825,6.1573,18200.0],["1985-02-12",6.1573,6.1822,6.0825,6.1324,179600.0],["1985-02-13",6.1324,6.1324,6.0825,6.1324,25600.0],["1985-02-14",6.1324,6.1324,6.0825,6.0825,41600.0],["1985-02-15",6.0576,6.0576,5.9828,6.0077,39600.0],["1985-02-19",6.0077,6.0327,5.9579,6.0077,31600.0],["1985-02-20",6.0077,6.0825,5.9828,6.0825,28600.0],["1985-02-21",6.2072,6.282,6.2072,6.282,40000.0],["1985-02-22",6.282,6.3069,6.257,6.257,30600.0],["1985-02-25",6.257,6.4066,6.2321,6.3318,20400.0],["1985-02-26",6.3318,6.3318,6.2321,6.282,86800.0],["1985-02-27",6.282,6.3318,6.2072,6.2321,14600.0],["1985-02-28",6.2321,6.3069,6.1822,6.2321,6000.0],["1985-03-01",6.3069,6.4315,6.3069,6.4315,19200.0],["1985-03-04",6.4066,6.4066,6.3069,6.3567,63600.0],["1985-03-05",6.3567,6.3817,6.3069,6.3318,6400.0],["1985-03-06",6.3318,6.3318,6.3069,6.3069,11000.0],["1985-03-07",6.3069,6.3817,6.3069,6.3817,17000.0],["1985-03-08",6.3817,6.3817,6.282,6.3069,26800.0],["1985-03-11",6.282,6.282,6.2072,6.257,5800.0],["1985-03-12",6.257,6.282,6.2321,6.282,3000.0],["1985-03-13",6.282,6.3069,6.2072,6.2072,9800.0],["1985-03-14",6.1822,6.1822,6.0327,6.0825,12800.0],["1985-03-15",6.0825,6.1075,5.9828,6.1075,12600.0],["1985-03-18",6.1075,6.1075,6.0077,6.0576,84200.0],["1985-03-19",6.0327,6.0327,5.9579,6.0327,5800.0],["1985-03-20",6.0825,6.1573,6.0825,6.1075,3800.0],["1985-03-21",6.1075,6.2321,6.1075,6.2321,9800.0],["1985-03-22",6.2321,6.2321,6.1573,6.1573,8800.0],["1985-03-25",6.1573,6.2072,6.1075,6.1075,20000.0],["1985-03-26",6.1075,6.1573,6.0077,6.0077,5200.0],["1985-03-27",6.0077,6.0825,5.933,6.0327,14400.0],["1985-03-28",6.0576,6.1573,6.0576,6.0576,19000.0],["1985-03-29",6.0576,6.0825,5.9828,6.0327,28800.0],["1985-04-01",6.0327,6.0327,5.933,6.0327,8200.0],["1985-04-02",6.0327,6.0825,5.9828,6.0576,8800.0],["1985-04-03",6.0077,6.0077,5.8831,5.8831,33400.0],["1985-04-04",5.8831,5.933,5.8831,5.8831,110400.0],["1985-04-08",5.8831,5.9579,5.8831,5.933,41800.0],["1985-04-09",5.933,5.933,5.8831,5.933,3000.0],["1985-04-10",5.933,6.0576,5.908,5.9828,13800.0],["1985-04-11",5.9579,5.9579,5.908,5.933,16400.0],["1985-04-12",5.933,5.9828,5.8831,5.8831,78000.0],["1985-04-15",5.8831,5.908,5.7834,5.8332,5000.0],["1985-04-16",5.7834,5.7834,5.6837,5.7834,8200.0],["1985-04-17",5.7834,5.8582,5.7335,5.7834,46200.0],["1985-04-18",5.7585,5.7585,5.7086,5.7585,11000.0],["1985-04-19",5.7335,5.7335,5.559,5.559,23000.0],["1985-04-22",5.559,5.584,5.559,5.559,6000.0],["1985-04-23",5.559,5.6089,5.5341,5.6089,9000.0],["1985-04-24",5.6338,5.7335,5.6338,5.7335,33600.0],["1985-04-25",5.7086,5.7086,5.6588,5.7086,14800.0],["1985-04-26",5.7086,5.7585,5.6588,5.7086,36200.0],["1985-04-29",5.7086,5.7335,5.6338,5.6338,15400.0],["1985-04-30",5.5341,5.5341,5.5092,5.5092,380400.0],["1985-05-01",5.5341,5.7834,5.5341,5.7834,33600.0],["1985-05-02",5.8083,5.8831,5.8083,5.8582,10800.0],["1985-05-03",5.8582,5.8582,5.7335,5.7335,25800.0],["1985-05-06",5.7086,5.7086,5.559,5.559,15200.0],["1985-05-07",5.559,5.6338,5.4842,5.6089,51000.0],["1985-05-08",5.6089,5.6338,5.5341,5.5341,44600.0],["1985-05-09",5.5341,5.5341,5.4843,5.5341,23800.0],["1985-05-10",5.5341,5.6338,5.5341,5.6338,12600.0],["1985-05-13",5.6338,5.6837,5.584,5.6338,66200.0],["1985-05-14",5.6089,5.6089,5.559,5.559,84200.0],["1985-05-15",5.559,5.6089,5.5341,5.584,24200.0],["1985-05-16",5.584,5.6587,5.584,5.6587,80600.0],["1985-05-17",5.6587,5.7335,5.6089,5.7335,63000.0],["1985-05-20",5.7335,5.7834,5.6837,5.7335,25000.0],["1985-05-21",5.7335,5.7335,5.6837,5.6837,17200.0],["1985-05-22",5.6837,5.7335,5.6837,5.7086,10200.0],["1985-05-23",5.7086,5.7585,5.6587,5.7335,16000.0],["1985-05-24",5.7335,5.7585,5.7086,5.7585,11200.0],["1985-05-28",5.7585,5.7834,5.7086,5.7834,4200.0],["1985-05-29",5.8083,5.8332,5.8083,5.8332,8200.0],["1985-05-30",5.8332,5.8332,5.7834,5.8083,319400.0],["1985-05-31",5.8083,5.8332,5.7834,5.8083,8000.0],["1985-06-03",5.8083,5.8332,5.8083,5.8083,8200.0],["1985-06-04",5.8083,5.8083,5.6837,5.6837,6600.0],["1985-06-05",5.6837,5.7335,5.6837,5.7335,53600.0],["1985-06-06",5.7585,5.8332,5.7585,5.7585,45400.0],["1985-06-07",5.7585,5.7834,5.7086,5.7086,6600.0],["1985-06-10",5.7086,5.7585,5.6837,5.7086,17000.0],["1985-06-11",5.7585,5.8831,5.7585,5.8831,132000.0],["1985-06-12",5.8831,5.933,5.8332,5.8831,110400.0],["1985-06-13",5.8831,6.1324,5.8831,6.0077,98800.0],["1985-06-14",5.9828,5.9828,5.8332,5.8582,34400.0],["1985-06-17",5.8083,5.8083,5.7335,5.7585,305200.0],["1985-06-18",5.7585,5.7585,5.6837,5.6837,66200.0],["1985-06-19",5.7335,5.9579,5.7335,5.908,24600.0],["1985-06-20",5.908,6.0327,5.8831,5.9828,16800.0],["1985-06-21",5.9579,5.9579,5.908,5.9579,2000.0],["1985-06-24",5.9579,5.9828,5.908,5.9828,24000.0],["1985-06-25",5.9828,5.9828,5.908,5.933,18800.0],["1985-06-26",5.8831,5.8831,5.7834,5.7834,8800.0],["1985-06-27",5.7834,5.8332,5.7834,5.7834,58800.0],["1985-06-28",5.7834,5.9579,5.7834,5.9579,36200.0],["1985-07-01",5.908,5.908,5.8332,5.8582,5000.0],["1985-07-02",5.8582,5.933,5.8333,5.908,47000.0],["1985-07-03",5.908,5.933,5.7834,5.7834,37000.0],["1985-07-05",5.7834,5.908,5.7834,5.908,19600.0],["1985-07-08",5.908,5.908,5.8582,5.8831,3200.0],["1985-07-09",5.8831,5.8831,5.8083,5.8083,10200.0],["1985-07-10",5.8332,5.908,5.8332,5.8582,34800.0],["1985-07-11",5.8582,5.9579,5.8582,5.9579,69000.0],["1985-07-12",5.9579,5.9828,5.908,5.933,12000.0],["1985-07-15",5.933,5.9828,5.908,5.933,20600.0],["1985-07-16",5.933,5.9828,5.933,5.9828,16000.0],["1985-07-17",5.9828,6.1822,5.9828,5.9828,42000.0],["1985-07-18",5.9828,6.3567,5.933,5.9828,220400.0],["1985-07-19",5.9828,5.9828,5.7834,5.9579,269600.0],["1985-07-22",5.933,5.933,5.8831,5.933,79800.0],["1985-07-23",5.933,6.0825,5.8831,6.0327,27200.0],["1985-07-24",6.0327,6.1573,6.0077,6.1573,25200.0],["1985-07-25",6.1573,6.1822,6.1075,6.1075,23600.0],["1985-07-26",6.1075,6.1822,6.0825,6.1075,17200.0],["1985-07-29",6.1075,6.1822,6.0825,6.0825,64800.0],["1985-07-30",6.0825,6.2321,6.0825,6.1324,17400.0],["1985-07-31",6.1324,6.1822,6.0825,6.0825,52400.0],["1985-08-01",6.0825,6.1075,6.0327,6.0576,21200.0],["1985-08-02",6.0327,6.0327,6.0077,6.0077,5800.0],["1985-08-05",6.0327,6.0576,6.0327,6.0576,8200.0],["1985-08-06",6.0576,6.0576,5.9828,5.9828,177400.0],["1985-08-07",5.9828,6.0327,5.9579,5.9828,57200.0],["1985-08-08",5.9828,6.0077,5.9579,5.9828,11400.0],["1985-08-09",5.9828,6.0327,5.9828,5.9828,17200.0],["1985-08-12",5.9828,5.9828,5.9579,5.9579,41000.0],["1985-08-13",5.9828,6.0077,5.9828,5.9828,33400.0],["1985-08-14",5.9828,6.0327,5.933,5.933,55600.0],["1985-08-15",5.9579,5.9579,5.9579,5.9579,5400.0],["1985-08-16",5.933,5.933,5.8582,5.8582,10400.0],["1985-08-19",5.8332,5.8332,5.7585,5.8332,13800.0],["1985-08-20",5.8332,5.8831,5.8083,5.8332,18600.0],["1985-08-21",5.8332,5.8831,5.8332,5.8831,11400.0],["1985-08-22",5.8831,5.8831,5.8332,5.8332,589800.0],["1985-08-23",5.8332,5.933,5.7834,5.933,80600.0],["1985-08-26",5.933,5.933,5.8831,5.8831,3600.0],["1985-08-27",5.8831,5.933,5.8582,5.933,9400.0],["1985-08-28",5.933,5.9828,5.933,5.933,8400.0],["1985-08-29",5.933,5.9579,5.8831,5.933,7000.0],["1985-08-30",5.933,5.933,5.8332,5.8831,20400.0],["1985-09-03",5.8582,5.8582,5.8582,5.8582,1800.0],["1985-09-04",5.8582,5.8831,5.8582,5.8831,2200.0],["1985-09-05",5.8582,5.8582,5.7585,5.8582,15400.0],["1985-09-06",5.8582,5.933,5.8332,5.933,6600.0],["1985-09-09",5.933,6.0327,5.8831,6.0327,24600.0],["1985-09-10",6.0825,6.2321,6.0825,6.1822,33200.0],["1985-09-11",6.1822,6.2321,6.1324,6.1324,10000.0],["1985-09-12",6.1324,6.1822,6.0825,6.0825,3400.0],["1985-09-13",6.0825,6.0825,6.0077,6.0327,14600.0],["1985-09-16",6.0077,6.0077,5.9579,6.0077,14200.0],["1985-09-17",6.0077,6.0576,5.933,5.933,406600.0],["1985-09-18",5.933,5.9828,5.908,5.908,3200.0],["1985-09-19",5.8582,5.8582,5.8332,5.8332,61400.0],["1985-09-20",5.8332,5.8582,5.8083,5.8083,9600.0],["1985-09-23",5.8083,5.8582,5.8083,5.8083,10200.0],["1985-09-24",5.7834,5.7834,5.7335,5.7834,318400.0],["1985-09-25",5.7834,5.8083,5.7086,5.7086,6400.0],["1985-09-26",5.7086,5.7335,5.6338,5.6587,12600.0],["1985-09-30",5.584,5.584,5.3845,5.4842,66400.0],["1985-10-01",5.4842,5.559,5.4842,5.4842,8000.0],["1985-10-02",5.4843,5.5341,5.4344,5.5341,6600.0],["1985-10-03",5.4842,5.4842,5.4344,5.4842,10000.0],["1985-10-04",5.4593,5.4593,5.4095,5.4095,4400.0],["1985-10-07",5.4095,5.4593,5.4095,5.4095,16800.0],["1985-10-08",5.4095,5.4344,5.3845,5.4095,21000.0],["1985-10-09",5.3596,5.3596,5.3347,5.3347,8000.0],["1985-10-10",5.3347,5.3845,5.2599,5.3845,35200.0],["1985-10-11",5.3845,5.5341,5.3596,5.5341,22800.0],["1985-10-14",5.5341,5.559,5.4593,5.559,7200.0],["1985-10-15",5.5092,5.5092,5.3845,5.3845,127800.0],["1985-10-16",5.3845,5.4344,5.3347,5.4344,19600.0],["1985-10-17",5.4593,5.4842,5.4593,5.4842,29200.0],["1985-10-18",5.4593,5.4593,5.3347,5.4593,33600.0],["1985-10-21",5.4344,5.4344,5.3596,5.4344,30200.0],["1985-10-22",5.4344,5.4593,5.3347,5.4593,16800.0],["1985-10-23",5.4593,5.5092,5.3596,5.4842,61800.0],["1985-10-24",5.4843,5.559,5.4593,5.5092,196400.0],["1985-10-25",5.559,5.6588,5.559,5.559,20000.0],["1985-10-28",5.559,5.584,5.5341,5.559,21200.0],["1985-10-29",5.584,5.6837,5.584,5.6837,82000.0],["1985-10-30",5.6338,5.6338,5.584,5.6338,30400.0],["1985-10-31",5.6338,5.6837,5.584,5.6837,84400.0],["1985-11-01",5.7834,5.908,5.7834,5.908,20000.0],["1985-11-04",5.908,5.9828,5.908,5.9828,68600.0],["1985-11-05",5.9828,6.0576,5.9828,6.0077,17200.0],["1985-11-06",6.0077,6.1324,6.0077,6.1075,54200.0],["1985-11-07",6.1075,6.1075,6.0077,6.0077,106600.0],["1985-11-08",5.9828,5.9828,5.908,5.933,9400.0],["1985-11-11",5.933,5.9828,5.933,5.9828,10600.0],["1985-11-12",6.0077,6.1573,6.0077,6.1573,20600.0],["1985-11-13",6.1324,6.1324,6.0576,6.0825,5200.0],["1985-11-14",6.0576,6.0576,5.908,6.0576,136000.0],["1985-11-15",6.0576,6.0576,6.0327,6.0576,8600.0],["1985-11-18",6.0077,6.0077,5.9579,5.9828,229600.0],["1985-11-19",6.0077,6.0327,6.0077,6.0327,8400.0],["1985-11-20",6.0327,6.0327,6.0077,6.0077,5200.0],["1985-11-21",6.0077,6.0077,5.933,6.0077,22600.0],["1985-11-22",5.9828,5.9828,5.9579,5.9828,37800.0],["1985-11-25",5.9579,5.9579,5.933,5.9579,4600.0],["1985-11-26",5.9579,5.9579,5.908,5.908,16800.0],["1985-11-27",5.9579,5.9828,5.9579,5.9579,10200.0],["1985-11-29",5.9828,5.9828,5.9828,5.9828,16400.0],["1985-12-02",5.9828,5.9828,5.9828,5.9828,57000.0],["1985-12-03",6.0077,6.1075,6.0077,6.1075,15800.0],["1985-12-04",6.1573,6.2321,6.1573,6.2321,22600.0],["1985-12-05",6.2321,6.2321,6.0825,6.1075,29600.0],["1985-12-06",6.0576,6.0576,5.9579,5.9579,33800.0],["1985-12-09",5.9579,5.9828,5.933,5.9828,36600.0],["1985-12-10",5.9828,6.0077,5.9828,6.0077,28600.0],["1985-12-11",6.0327,6.3817,6.0327,6.3817,149400.0],["1985-12-12",6.5063,6.6559,6.5063,6.5811,32400.0],["1985-12-13",6.5811,6.7307,6.4814,6.7057,26600.0],["1985-12-16",6.6808,6.6808,6.5063,6.631,23800.0],["1985-12-17",6.606,6.606,6.5312,6.5562,11200.0],["1985-12-18",6.5312,6.5312,6.3318,6.3318,49800.0],["1985-12-19",6.3318,6.3318,6.257,6.282,22200.0],["1985-12-20",6.257,6.257,6.1822,6.257,29800.0],["1985-12-23",6.3069,6.3567,6.3069,6.3567,19600.0],["1985-12-24",6.3318,6.3318,6.257,6.3069,8000.0],["1985-12-26",6.3069,6.3567,6.257,6.257,27800.0],["1985-12-27",6.282,6.3817,6.282,6.3069,33000.0],["1985-12-30",6.3069,6.5562,6.3069,6.5562,56000.0],["1985-12-31",6.5562,6.631,6.5063,6.5811,19600.0],["1986-01-02",6.5811,6.6808,6.5811,6.631,12800.0],["1986-01-03",6.631,6.6808,6.5811,6.5811,26800.0],["1986-01-06",6.5811,6.5811,6.5063,6.5312,31000.0],["1986-01-07",6.5312,6.606,6.4565,6.4565,26800.0],["1986-01-08",6.4315,6.4315,6.1822,6.2072,49600.0],["1986-01-09",6.2072,6.257,6.1573,6.2321,16400.0],["1986-01-10",6.2321,6.3567,6.2072,6.3318,12400.0],["1986-01-13",6.3318,6.4315,6.3318,6.4315,11400.0],["1986-01-14",6.4315,6.4565,6.3567,6.3817,17400.0],["1986-01-15",6.3817,6.4315,6.282,6.282,36800.0],["1986-01-16",6.282,6.3817,6.282,6.3817,7800.0],["1986-01-17",6.5063,6.5811,6.5063,6.5063,66200.0],["1986-01-20",6.5312,6.631,6.5312,6.5312,67800.0],["1986-01-21",6.5063,6.5063,6.4315,6.4315,170200.0],["1986-01-22",6.4315,6.4315,6.3817,6.4315,4800.0],["1986-01-23",6.4315,6.4814,6.4066,6.4315,7200.0],["1986-01-24",6.4315,6.4814,6.4066,6.4315,8200.0],["1986-01-27",6.4315,6.4565,6.3817,6.4066,5400.0],["1986-01-28",6.4565,6.631,6.4565,6.631,13200.0],["1986-01-29",6.7057,6.9052,6.7057,6.7805,85800.0],["1986-01-30",6.7805,6.9301,6.7805,6.8304,28800.0],["1986-01-31",6.8304,7.0049,6.8304,7.0049,17400.0],["1986-02-03",7.0298,7.2542,7.0298,7.2043,244400.0],["1986-02-04",7.2542,7.5533,7.2542,7.4037,74600.0],["1986-02-05",7.3539,7.3539,7.2043,7.2542,14800.0],["1986-02-06",7.2542,7.2791,7.2292,7.2542,75600.0],["1986-02-07",7.2542,7.2791,7.1794,7.1794,22200.0],["1986-02-10",7.1794,7.2791,7.1295,7.2791,16800.0],["1986-02-11",7.2791,7.304,7.2542,7.304,9400.0],["1986-02-12",7.304,7.304,7.2292,7.304,12200.0],["1986-02-13",7.304,7.304,7.2542,7.2791,6000.0],["1986-02-14",7.2292,7.2292,7.1545,7.1545,2400.0],["1986-02-18",7.1794,7.3788,7.1794,7.3788,251000.0],["1986-02-19",7.3788,7.3788,7.2292,7.2791,33800.0],["1986-02-20",7.2791,7.4536,7.2791,7.4287,23800.0],["1986-02-21",7.4536,7.5782,7.4536,7.5782,12200.0],["1986-02-24",7.5782,7.653,7.5284,7.5782,23600.0],["1986-02-25",7.5782,7.653,7.5782,7.5782,21000.0],["1986-02-26",7.5782,7.5782,7.5035,7.5533,23200.0],["1986-02-27",7.5533,7.6779,7.5035,7.6779,60200.0],["1986-02-28",7.678,7.8275,7.678,7.7777,23400.0],["1986-03-03",7.7278,7.7278,7.653,7.653,24400.0],["1986-03-04",7.5782,7.5782,7.4287,7.4785,88000.0],["1986-03-05",7.4536,7.4536,7.3788,7.3788,23200.0],["1986-03-06",7.4287,7.5284,7.4287,7.5284,17800.0],["1986-03-07",7.5284,7.5284,7.4037,7.4037,12600.0],["1986-03-10",7.3539,7.3539,7.304,7.304,10200.0],["1986-03-11",7.304,7.4287,7.2542,7.4287,14200.0],["1986-03-12",7.4287,7.5782,7.3788,7.5782,89800.0],["1986-03-13",7.5533,7.5533,7.4785,7.5035,11000.0],["1986-03-14",7.5034,7.5533,7.2542,7.3788,20400.0],["1986-03-17",7.329,7.329,7.2043,7.2292,23200.0],["1986-03-18",7.2292,7.304,7.1545,7.304,71800.0],["1986-03-19",7.304,7.304,7.2791,7.304,47800.0],["1986-03-20",7.304,7.4536,7.2791,7.4287,37200.0],["1986-03-21",7.4287,7.5782,7.3788,7.5782,41200.0],["1986-03-24",7.5284,7.5284,7.3788,7.4536,12400.0],["1986-03-25",7.4536,7.4785,7.4536,7.4785,2000.0],["1986-03-26",7.4785,7.4785,7.3788,7.3788,7400.0],["1986-03-27",7.4037,7.4287,7.4037,7.4037,6600.0],["1986-03-31",7.4037,7.5782,7.3788,7.5782,61600.0],["1986-04-01",7.5782,7.5782,7.5284,7.5284,77800.0],["1986-04-02",7.5284,7.5284,7.4785,7.5284,105400.0],["1986-04-03",7.5284,7.6032,7.5035,7.5782,24000.0],["1986-04-04",7.5782,7.5782,7.329,7.329,20200.0],["1986-04-07",7.329,7.3788,7.329,7.3788,12600.0],["1986-04-08",7.3788,7.4287,7.329,7.4287,13800.0],["1986-04-09",7.4287,7.4785,7.4287,7.4785,10600.0],["1986-04-10",7.4785,7.653,7.4536,7.653,11400.0],["1986-04-11",7.653,7.7527,7.5284,7.5782,39400.0],["1986-04-14",7.5533,7.5533,7.4785,7.5533,113600.0],["1986-04-15",7.5533,7.6032,7.5533,7.5533,10400.0],["1986-04-16",7.5533,7.7777,7.5533,7.7777,21200.0],["1986-04-17",7.7777,7.8524,7.653,7.7029,24000.0],["1986-04-18",7.6779,7.6779,7.653,7.6779,2800.0],["1986-04-21",7.678,7.7278,7.5782,7.5782,6000.0],["1986-04-22",7.5782,7.6281,7.5533,7.5533,9400.0],["1986-04-23",7.5533,7.5533,7.4785,7.4785,32000.0],["1986-04-24",7.4785,7.5284,7.4785,7.5284,299200.0],["1986-04-25",7.5284,7.5782,7.5284,7.5782,23400.0],["1986-04-28",7.5782,7.6779,7.5284,7.6779,18600.0],["1986-04-29",7.6779,7.8774,7.653,7.8275,105400.0],["1986-04-30",7.8275,7.9522,7.7278,7.7527,15800.0],["1986-05-01",7.7527,7.7527,7.5284,7.5782,21400.0],["1986-05-02",7.5782,7.6281,7.5284,7.5533,36200.0],["1986-05-05",7.5782,7.6281,7.5782,7.6032,13600.0],["1986-05-06",7.6032,7.6281,7.5533,7.5782,10800.0],["1986-05-07",7.5782,7.7278,7.5782,7.7278,17000.0],["1986-05-08",7.7278,7.9272,7.7029,7.9272,10000.0],["1986-05-09",7.9272,7.9272,7.8774,7.9023,6400.0],["1986-05-12",7.9023,7.9771,7.8275,7.9771,19000.0],["1986-05-13",7.9771,7.9771,7.8275,7.8275,39200.0],["1986-05-14",7.8026,7.8026,7.7029,7.7029,51000.0],["1986-05-15",7.7029,7.7029,7.4785,7.4785,48200.0],["1986-05-16",7.5284,7.6032,7.5284,7.5782,12400.0],["1986-05-19",7.4785,7.4785,7.4287,7.4785,15600.0],["1986-05-20",7.4785,7.5284,7.3788,7.4287,50000.0],["1986-05-21",7.3788,7.3788,7.329,7.3788,11600.0],["1986-05-22",7.3788,7.3788,7.329,7.329,6000.0],["1986-05-23",7.329,7.3788,7.2791,7.304,3200.0],["1986-05-27",7.304,7.329,7.2542,7.329,19000.0],["1986-05-28",7.329,7.329,7.2791,7.2791,13000.0],["1986-05-29",7.2791,7.304,7.2791,7.304,2200.0],["1986-05-30",7.304,7.4785,7.304,7.3788,52400.0],["1986-06-02",7.3788,7.3788,7.2791,7.2791,51400.0],["1986-06-03",7.2791,7.3788,7.2292,7.3539,99600.0],["1986-06-04",7.3539,7.3788,7.2791,7.2791,17200.0],["1986-06-05",7.3289,7.4536,7.3289,7.4536,5200.0],["1986-06-06",7.4536,7.4785,7.4287,7.4785,3200.0],["1986-06-09",7.4785,7.4785,7.329,7.4287,17400.0],["1986-06-10",7.4287,7.4785,7.4037,7.4037,25600.0],["1986-06-11",7.4287,7.6281,7.4287,7.6281,15800.0],["1986-06-12",7.5782,7.5782,7.5533,7.5782,2800.0],["1986-06-13",7.6281,7.7527,7.6281,7.6779,14600.0],["1986-06-16",7.6779,7.7029,7.6032,7.6281,10000.0],["1986-06-17",7.6281,7.7527,7.6281,7.6779,27600.0],["1986-06-18",7.6779,7.7278,7.6779,7.6779,5000.0],["1986-06-19",7.6779,7.6779,7.6281,7.6779,5200.0],["1986-06-20",7.6779,7.7278,7.653,7.653,25000.0],["1986-06-23",7.6281,7.6281,7.5782,7.6032,13400.0],["1986-06-24",7.5782,7.5782,7.5284,7.5782,9400.0],["1986-06-25",7.5782,7.6281,7.5782,7.5782,9400.0],["1986-06-26",7.5782,7.653,7.5533,7.5782,17800.0],["1986-06-27",7.5782,7.6281,7.5533,7.5533,15000.0],["1986-06-30",7.5533,7.5782,7.5035,7.5782,21000.0],["1986-07-01",7.6032,7.653,7.6032,7.653,29600.0],["1986-07-02",7.6281,7.6281,7.6032,7.6032,11000.0],["1986-07-03",7.6032,7.653,7.6032,7.6032,11200.0],["1986-07-07",7.5782,7.5782,7.5533,7.5533,19200.0],["1986-07-08",7.5035,7.5035,7.2292,7.2292,49000.0],["1986-07-09",7.2043,7.2043,7.1545,7.1545,3600.0],["1986-07-10",7.1545,7.1545,7.0547,7.0547,14600.0],["1986-07-11",7.0797,7.0797,7.0797,7.0797,2200.0],["1986-07-14",7.0797,7.0797,7.0797,7.0797,16400.0],["1986-07-15",7.0797,7.1295,7.0298,7.0298,22800.0],["1986-07-16",7.0298,7.0298,6.8553,6.9052,19200.0],["1986-07-17",6.8802,6.8802,6.7805,6.8802,18400.0],["1986-07-18",6.8802,6.9301,6.8304,6.8802,96400.0],["1986-07-21",6.8304,6.8304,6.6808,6.6808,32200.0],["1986-07-22",6.6808,6.7307,6.5811,6.6559,14800.0],["1986-07-23",6.6559,6.6808,6.5811,6.5811,43200.0],["1986-07-24",6.5811,6.5811,6.282,6.3318,56200.0],["1986-07-25",6.3318,6.5312,6.3318,6.4814,19800.0],["1986-07-28",6.5063,6.5811,6.5063,6.5811,33200.0],["1986-07-29",6.5811,6.631,6.5063,6.5312,43200.0],["1986-07-30",6.5312,6.5312,6.4814,6.5063,57600.0],["1986-07-31",6.5063,6.5312,6.4315,6.4565,28200.0],["1986-08-01",6.4565,6.4814,6.4315,6.4565,164800.0],["1986-08-04",6.4565,6.4565,6.4066,6.4565,8200.0],["1986-08-05",6.4565,6.4565,6.4066,6.4315,4400.0],["1986-08-06",6.4066,6.4066,6.3069,6.3567,28200.0],["1986-08-07",6.3567,6.4315,6.3318,6.3817,12400.0],["1986-08-08",6.3817,6.4315,6.3817,6.4315,11400.0],["1986-08-11",6.4315,6.5312,6.4066,6.5312,5000.0],["1986-08-12",6.5811,6.7805,6.5811,6.7307,24600.0],["1986-08-13",6.6808,6.6808,6.6808,6.6808,200.0],["1986-08-14",6.6559,6.6559,6.606,6.6559,13800.0],["1986-08-15",6.6559,6.6559,6.5811,6.6559,34800.0],["1986-08-18",6.631,6.631,6.5312,6.631,5800.0],["1986-08-19",6.631,6.6559,6.5811,6.5811,2600.0],["1986-08-20",6.5811,6.6559,6.5811,6.5811,16000.0],["1986-08-21",6.631,6.6808,6.631,6.631,5400.0],["1986-08-22",6.6559,6.7057,6.6559,6.7057,11000.0],["1986-08-25",6.7057,6.7057,6.631,6.6808,8400.0],["1986-08-26",6.6808,6.7057,6.5811,6.6808,29000.0],["1986-08-27",6.6808,6.7307,6.6559,6.7307,52800.0],["1986-08-28",6.7307,6.7556,6.7057,6.7556,2800.0],["1986-08-29",6.7556,6.7805,6.6808,6.6808,13800.0],["1986-09-02",6.7307,6.8304,6.7307,6.8304,9000.0],["1986-09-03",6.8304,6.98,6.8304,6.8802,37000.0],["1986-09-04",6.9052,6.955,6.9052,6.9052,16200.0],["1986-09-05",6.9052,6.9301,6.7805,6.7805,27400.0],["1986-09-08",6.8304,6.8802,6.8304,6.8553,6200.0],["1986-09-09",6.8304,6.8304,6.7307,6.7307,30600.0],["1986-09-10",6.7307,6.7556,6.6808,6.6808,29600.0],["1986-09-11",6.6559,6.6559,6.282,6.282,32000.0],["1986-09-12",6.282,6.4315,6.1075,6.2072,42400.0],["1986-09-15",6.2072,6.2321,6.0327,6.0327,5600.0],["1986-09-16",6.0327,6.0576,5.8831,6.0576,29400.0],["1986-09-17",6.0576,6.1324,6.0327,6.0327,10200.0],["1986-09-18",6.0327,6.1075,5.9828,6.0576,27600.0],["1986-09-19",6.0576,6.0825,6.0077,6.0077,8000.0],["1986-09-22",6.0077,6.1324,5.9828,6.1324,18200.0],["1986-09-23",6.1822,6.257,6.1822,6.257,4800.0],["1986-09-24",6.282,6.4315,6.282,6.4315,14400.0],["1986-09-25",6.4565,6.5312,6.4565,6.4814,22200.0],["1986-09-26",6.5063,6.5562,6.5063,6.5312,5400.0],["1986-09-29",6.5312,6.5811,6.5312,6.5562,17400.0],["1986-09-30",6.5562,6.631,6.4315,6.631,47200.0],["1986-10-01",6.5811,6.5811,6.5063,6.5063,41200.0],["1986-10-02",6.5562,6.631,6.5562,6.631,4200.0],["1986-10-03",6.606,6.606,6.5811,6.5811,1800.0],["1986-10-06",6.5811,6.5811,6.5562,6.5562,1000.0],["1986-10-07",6.5312,6.5312,6.4066,6.4315,12000.0],["1986-10-08",6.4315,6.4315,6.3817,6.4315,8200.0],["1986-10-09",6.3567,6.3567,6.282,6.3567,44200.0],["1986-10-10",6.3567,6.4565,6.3318,6.4315,42200.0],["1986-10-13",6.4315,6.4814,6.4066,6.4814,14200.0],["1986-10-14",6.5063,6.5562,6.5063,6.5312,13000.0],["1986-10-15",6.5312,6.7307,6.5312,6.6808,26800.0],["1986-10-16",6.6808,6.7805,6.6559,6.7556,12200.0],["1986-10-17",6.7556,6.7805,6.7556,6.7556,1200.0],["1986-10-20",6.7556,6.7556,6.7057,6.7057,7800.0],["1986-10-21",6.7307,6.8304,6.7307,6.7805,8200.0],["1986-10-22",6.7307,6.7307,6.6559,6.6559,18800.0],["1986-10-23",6.6559,6.7805,6.631,6.7057,29400.0],["1986-10-24",6.6559,6.6559,6.5312,6.5312,42000.0],["1986-10-27",6.5312,6.5562,6.4814,6.4814,16600.0],["1986-10-28",6.5312,6.5811,6.5312,6.5811,10600.0],["1986-10-29",6.5811,6.5811,6.5562,6.5562,14000.0],["1986-10-30",6.5562,6.7057,6.5312,6.7057,137400.0],["1986-10-31",6.7556,6.98,6.7556,6.9301,61000.0],["1986-11-03",6.9301,6.98,6.8304,6.98,44000.0],["1986-11-04",6.98,7.1046,6.98,6.98,34400.0],["1986-11-05",6.98,6.98,6.9301,6.955,17800.0],["1986-11-06",6.955,7.0298,6.955,6.955,7600.0],["1986-11-07",6.9301,6.9301,6.8304,6.8304,45200.0],["1986-11-10",6.8055,6.8055,6.7556,6.8055,5600.0],["1986-11-11",6.7805,6.7805,6.7556,6.7556,3800.0],["1986-11-12",6.7805,6.8055,6.7805,6.7805,6200.0],["1986-11-13",6.7805,6.8304,6.7556,6.7805,12200.0],["1986-11-14",6.7805,6.8055,6.7307,6.7307,15800.0],["1986-11-17",6.7307,6.7307,6.606,6.7307,14800.0],["1986-11-18",6.606,6.606,6.5063,6.5811,8200.0],["1986-11-19",6.5811,6.5811,6.4066,6.4814,13800.0],["1986-11-20",6.5312,6.7556,6.5312,6.7556,73000.0],["1986-11-21",6.7805,6.8304,6.7805,6.8304,5800.0],["1986-11-24",6.8304,6.955,6.8055,6.9052,9400.0],["1986-11-25",6.9052,6.955,6.8802,6.955,15200.0],["1986-11-26",6.955,6.955,6.9052,6.955,4400.0],["1986-11-28",6.955,7.0547,6.9052,7.0049,13800.0],["1986-12-01",7.0049,7.1545,7.0049,7.1545,7800.0],["1986-12-02",7.1794,7.304,7.1794,7.304,46600.0],["1986-12-03",7.304,7.3788,7.2791,7.304,46200.0],["1986-12-04",7.304,7.3289,7.2542,7.2542,18000.0],["1986-12-05",7.2542,7.3539,7.2542,7.2542,24800.0],["1986-12-08",7.2292,7.2292,7.0547,7.0797,12800.0],["1986-12-09",7.0797,7.1295,6.98,6.98,22600.0],["1986-12-10",6.955,6.955,6.8304,6.955,15400.0],["1986-12-11",6.955,7.0298,6.9052,7.0298,24600.0],["1986-12-12",7.0298,7.0797,6.98,7.0049,8200.0],["1986-12-15",7.0049,7.0547,6.955,7.0547,38800.0],["1986-12-16",7.0547,7.0547,6.98,6.98,3200.0],["1986-12-17",6.98,6.98,6.7556,6.7805,25400.0],["1986-12-18",6.7805,6.7805,6.7307,6.7805,27200.0],["1986-12-19",6.7805,6.7805,6.631,6.7307,26400.0],["1986-12-22",6.7057,6.7057,6.606,6.6808,14600.0],["1986-12-23",6.6808,6.7057,6.606,6.631,14400.0],["1986-12-24",6.631,6.631,6.4814,6.631,24400.0],["1986-12-26",6.5811,6.5811,6.5312,6.5312,7400.0],["1986-12-29",6.5312,6.5811,6.5312,6.5811,7200.0],["1986-12-30",6.5811,6.606,6.5063,6.5312,10800.0],["1986-12-31",6.5312,6.631,6.5312,6.631,11000.0],["1987-01-02",6.631,6.6559,6.5811,6.5811,55400.0],["1987-01-05",6.5811,6.606,6.4066,6.4814,60200.0],["1987-01-06",6.5312,6.6808,6.5312,6.6559,44400.0],["1987-01-07",6.7057,6.98,6.7057,6.98,30400.0],["1987-01-08",6.98,6.98,6.9301,6.955,53400.0],["1987-01-09",6.955,7.2043,6.955,7.2043,45600.0],["1987-01-12",7.2043,7.304,7.1794,7.304,21400.0],["1987-01-13",7.329,7.4785,7.329,7.4785,31000.0],["1987-01-14",7.4785,7.5782,7.4287,7.4785,26400.0],["1987-01-15",7.4785,7.6032,7.4785,7.5284,29200.0],["1987-01-16",7.5284,7.5284,7.329,7.4287,30600.0],["1987-01-19",7.4287,7.5035,7.2791,7.4785,19000.0],["1987-01-20",7.4785,7.5782,7.4785,7.5533,24800.0],["1987-01-21",7.5035,7.5035,7.329,7.329,21400.0],["1987-01-22",7.329,7.3788,7.2791,7.329,17600.0],["1987-01-23",7.3289,7.5284,7.2791,7.4536,48000.0],["1987-01-26",7.4037,7.4037,7.2791,7.2791,27800.0],["1987-01-27",7.3539,7.5284,7.3539,7.3788,69200.0],["1987-01-28",7.3788,7.4037,7.329,7.329,28600.0],["1987-01-29",7.329,7.3788,7.2791,7.2791,11400.0],["1987-01-30",7.2791,7.304,7.2043,7.304,12000.0],["1987-02-02",7.304,7.4287,7.304,7.3788,18000.0],["1987-02-03",7.3788,7.4037,7.2791,7.2791,483400.0],["1987-02-04",7.304,7.4287,7.304,7.4287,22400.0],["1987-02-05",7.4287,7.678,7.329,7.5782,45400.0],["1987-02-06",7.5782,7.7527,7.5782,7.7527,297400.0],["1987-02-09",7.7527,7.7777,7.6779,7.7029,10400.0],["1987-02-10",7.7029,7.7777,7.7029,7.7777,12600.0],["1987-02-11",7.7777,7.8525,7.7527,7.8026,32400.0],["1987-02-12",7.8525,8.002,7.8525,7.9771,27200.0],["1987-02-13",7.9771,7.9771,7.9272,7.9272,12400.0],["1987-02-17",7.9272,8.0519,7.9272,8.0519,88600.0],["1987-02-18",8.1017,8.2762,8.1017,8.2264,155000.0],["1987-02-19",8.2264,8.5754,8.2264,8.5255,55400.0],["1987-02-20",8.5255,8.6751,8.5006,8.5754,66000.0],["1987-02-23",8.5754,8.5754,8.351,8.3759,28600.0],["1987-02-24",8.3759,8.3759,8.1267,8.1267,33400.0],["1987-02-25",8.1267,8.1765,8.1267,8.1765,11400.0],["1987-02-26",8.1765,8.2014,8.0768,8.0768,9000.0],["1987-02-27",8.1017,8.1516,8.1017,8.1017,8000.0],["1987-03-02",8.1017,8.1516,8.0269,8.0768,51600.0],["1987-03-03",8.0768,8.0768,7.8774,7.8774,57400.0],["1987-03-04",7.9023,7.9771,7.9023,7.9771,14200.0],["1987-03-05",7.9771,8.1267,7.9771,8.1267,88600.0],["1987-03-06",8.1267,8.1267,7.9522,7.9522,148000.0],["1987-03-09",7.9023,7.9023,7.8026,7.8026,11600.0],["1987-03-10",7.8026,7.8774,7.7278,7.8026,33200.0],["1987-03-11",7.8026,7.8524,7.8026,7.8524,18000.0],["1987-03-12",7.8524,7.8524,7.5782,7.6281,36600.0],["1987-03-13",7.6032,7.6032,7.5533,7.6032,12000.0],["1987-03-16",7.6281,7.6779,7.6281,7.6779,23000.0],["1987-03-17",7.7278,7.9023,7.7278,7.8774,28200.0],["1987-03-18",7.9272,8.0519,7.9272,8.0269,89400.0],["1987-03-19",8.0269,8.0768,7.9771,8.0269,32800.0],["1987-03-20",8.0269,8.0768,7.9272,7.9522,30800.0],["1987-03-23",7.9522,7.9771,7.9023,7.9771,31400.0],["1987-03-24",7.9771,7.9771,7.9023,7.9023,18800.0],["1987-03-25",7.9023,7.9522,7.7777,7.7777,11400.0],["1987-03-26",7.7777,7.8524,7.6281,7.8524,46000.0],["1987-03-27",7.8524,7.8774,7.8026,7.8275,8000.0],["1987-03-30",7.8026,7.8026,7.7029,7.8026,51400.0],["1987-03-31",7.8026,7.9272,7.7777,7.8275,78000.0],["1987-04-01",7.8275,7.9023,7.7777,7.8026,25200.0],["1987-04-02",7.7777,7.7777,7.7029,7.7029,10000.0],["1987-04-03",7.7029,7.7527,7.6779,7.6779,11200.0],["1987-04-06",7.7029,7.7527,7.7029,7.7527,134200.0],["1987-04-07",7.7527,7.7777,7.7029,7.7527,7600.0],["1987-04-08",7.7527,7.7777,7.6779,7.6779,15200.0],["1987-04-09",7.678,7.7278,7.4536,7.5533,16200.0],["1987-04-10",7.5035,7.5035,7.3788,7.4287,15400.0],["1987-04-13",7.4287,7.4287,7.329,7.329,13800.0],["1987-04-14",7.329,7.3788,6.98,7.0049,31200.0],["1987-04-15",7.0049,7.2292,7.0049,7.1046,60400.0],["1987-04-16",7.1295,7.3539,7.1295,7.3539,38600.0],["1987-04-20",7.4037,7.678,7.4037,7.6032,42400.0],["1987-04-21",7.6032,7.8026,7.5533,7.7278,19000.0],["1987-04-22",7.7278,7.9272,7.678,7.9272,26400.0],["1987-04-23",7.9272,7.9272,7.6779,7.6779,18600.0],["1987-04-24",7.6281,7.6281,7.329,7.3539,100200.0],["1987-04-27",7.3539,7.4037,7.329,7.4037,203200.0],["1987-04-28",7.2791,7.2791,6.8802,7.1295,78800.0],["1987-04-29",7.1295,7.304,6.98,7.2791,40600.0],["1987-04-30",7.2791,7.2791,7.1794,7.2791,320000.0],["1987-05-01",7.2791,7.2791,7.2292,7.2292,46600.0],["1987-05-04",7.2292,7.329,7.2292,7.2292,73200.0],["1987-05-05",7.2292,7.2542,7.1046,7.2542,557600.0],["1987-05-06",7.2542,7.2791,7.1545,7.2791,38400.0],["1987-05-07",7.2791,7.2791,7.1794,7.2292,16200.0],["1987-05-08",7.2292,7.3539,7.2292,7.3539,11400.0],["1987-05-11",7.3788,7.4785,7.3788,7.4785,28800.0],["1987-05-12",7.4536,7.4536,7.329,7.3788,25200.0],["1987-05-13",7.4287,7.5284,7.4287,7.4536,8000.0],["1987-05-14",7.4785,7.5533,7.4785,7.5035,7400.0],["1987-05-15",7.5034,7.5034,7.3788,7.3788,5800.0],["1987-05-18",7.2292,7.2292,7.1545,7.1794,33200.0],["1987-05-19",7.1794,7.2043,7.1046,7.1046,6000.0],["1987-05-20",7.1046,7.1046,6.8304,6.9301,24200.0],["1987-05-21",6.955,7.0547,6.955,7.0547,8200.0],["1987-05-22",7.0797,7.1046,7.0797,7.0797,3200.0],["1987-05-26",7.0797,7.1295,7.0797,7.1295,15800.0],["1987-05-27",7.1295,7.1295,7.0797,7.1295,26400.0],["1987-05-28",7.1295,7.1545,7.0797,7.1545,61400.0],["1987-05-29",7.1794,7.2292,7.1794,7.2292,42800.0],["1987-06-01",7.329,7.4287,7.329,7.3788,29600.0],["1987-06-02",7.3788,7.4037,7.329,7.329,12000.0],["1987-06-03",7.329,7.3539,7.2791,7.3539,4000.0],["1987-06-04",7.3539,7.4536,7.3539,7.4287,15600.0],["1987-06-05",7.4287,7.4785,7.4287,7.4287,4400.0],["1987-06-08",7.4287,7.5035,7.4287,7.5035,3200.0],["1987-06-09",7.5035,7.5533,7.4785,7.4785,29000.0],["1987-06-10",7.5284,7.6281,7.5284,7.5533,32600.0],["1987-06-11",7.5533,7.6779,7.5533,7.653,67800.0],["1987-06-12",7.653,7.7777,7.653,7.6779,29600.0],["1987-06-15",7.678,7.678,7.6032,7.6032,19000.0],["1987-06-16",7.6032,7.6032,7.5284,7.5782,59400.0],["1987-06-17",7.6032,7.7029,7.6032,7.7029,17600.0],["1987-06-18",7.7029,7.8275,7.653,7.8275,27200.0],["1987-06-19",7.8275,8.002,7.8275,7.9771,43200.0],["1987-06-22",7.9522,7.9522,7.9023,7.9272,2600.0],["1987-06-23",7.9272,7.9272,7.8774,7.9023,12000.0],["1987-06-24",7.9023,7.9771,7.8275,7.8275,19200.0],["1987-06-25",7.8275,7.9272,7.7777,7.9023,31400.0],["1987-06-26",7.9023,7.9522,7.8525,7.9272,17000.0],["1987-06-29",7.9272,8.1017,7.8774,8.0269,23400.0],["1987-06-30",8.0269,8.0768,7.9771,8.0519,11600.0],["1987-07-01",8.0519,8.0768,8.0269,8.0519,6600.0],["1987-07-02",8.0519,8.0768,7.9771,8.0269,8000.0],["1987-07-06",8.0269,8.0519,7.9771,8.002,5200.0],["1987-07-07",8.002,8.0269,7.8774,7.8774,11800.0],["1987-07-08",7.8774,7.9272,7.7777,7.9272,35400.0],["1987-07-09",7.9272,7.9522,7.8275,7.8774,45000.0],["1987-07-10",7.8774,7.9771,7.8525,7.9771,169200.0],["1987-07-13",7.9771,8.027,7.9272,7.9272,75800.0],["1987-07-14",7.9272,8.002,7.8524,7.8774,52000.0],["1987-07-15",7.8774,8.0269,7.8774,8.002,36200.0],["1987-07-16",8.0269,8.0768,8.0269,8.0768,15200.0],["1987-07-17",8.0768,8.0768,8.002,8.002,4200.0],["1987-07-20",7.9771,7.9771,7.9272,7.9771,40000.0],["1987-07-21",7.9771,8.002,7.9272,7.9771,19600.0],["1987-07-22",8.002,8.1017,8.002,8.0269,7600.0],["1987-07-23",8.0269,8.0269,7.9771,8.0269,19400.0],["1987-07-24",8.0269,8.1765,7.9522,8.1267,132200.0],["1987-07-27",8.1267,8.1267,8.002,8.0269,14200.0],["1987-07-28",8.0768,8.1516,8.0768,8.1516,5400.0],["1987-07-29",8.1516,8.2014,8.1017,8.1765,12000.0],["1987-07-30",8.1765,8.1765,8.1017,8.1017,40600.0],["1987-07-31",8.1017,8.1516,8.0269,8.0519,48200.0],["1987-08-03",8.0519,8.0768,8.002,8.0269,34600.0],["1987-08-04",8.0269,8.1017,8.0269,8.0768,12800.0],["1987-08-05",8.0768,8.1765,8.0519,8.1765,11200.0],["1987-08-06",8.1765,8.4258,8.1765,8.4258,22000.0],["1987-08-07",8.4757,8.8994,8.4757,8.7748,61600.0],["1987-08-10",8.7748,8.8496,8.7249,8.7748,15200.0],["1987-08-11",8.7748,8.7748,8.5754,8.6252,38000.0],["1987-08-12",8.6751,8.8994,8.6751,8.7748,121600.0],["1987-08-13",8.7748,8.8745,8.7748,8.7997,55400.0],["1987-08-14",8.7997,8.7997,8.6502,8.6751,10200.0],["1987-08-17",8.6502,8.6502,8.4757,8.4757,9800.0],["1987-08-18",8.4757,8.4757,8.2762,8.3012,14400.0],["1987-08-19",8.3261,8.351,8.3261,8.3261,2800.0],["1987-08-20",8.351,8.4757,8.351,8.4757,23000.0],["1987-08-21",8.4757,8.5754,8.4757,8.5006,52600.0],["1987-08-24",8.5255,8.6252,8.5255,8.6003,27600.0],["1987-08-25",8.6003,8.6003,8.4757,8.5504,20400.0],["1987-08-26",8.5504,8.6003,8.5006,8.6003,26400.0],["1987-08-27",8.6003,8.6003,8.5006,8.5006,9800.0],["1987-08-28",8.5006,8.5255,8.4507,8.4507,63600.0],["1987-08-31",8.4507,8.5504,8.4507,8.5504,37400.0],["1987-09-01",8.5504,8.5504,8.4507,8.4757,54400.0],["1987-09-02",8.4757,8.5006,8.2513,8.3261,42800.0],["1987-09-03",8.3261,8.4258,8.3012,8.4258,14400.0],["1987-09-04",8.3759,8.3759,8.3261,8.351,32400.0],["1987-09-08",8.3012,8.3012,8.0768,8.2014,31000.0],["1987-09-09",8.2014,8.3261,8.1516,8.2762,15800.0],["1987-09-10",8.3261,8.4757,8.3261,8.3759,46800.0],["1987-09-11",8.3759,8.4258,8.3759,8.4258,17400.0],["1987-09-14",8.4258,8.4507,8.351,8.3759,105400.0],["1987-09-15",8.351,8.351,8.1765,8.1765,32400.0],["1987-09-16",8.1765,8.2014,8.1017,8.1017,8600.0],["1987-09-17",8.027,8.027,7.9272,7.9771,39200.0],["1987-09-18",7.9771,7.9771,7.9023,7.9272,13000.0],["1987-09-21",7.9272,7.9522,7.8275,7.8275,30400.0],["1987-09-22",7.8774,7.9771,7.8774,7.9272,39600.0],["1987-09-23",7.9272,8.0269,7.8774,8.0269,89200.0],["1987-09-24",8.0269,8.0768,7.9771,8.0269,53200.0],["1987-09-25",8.0519,8.0768,8.0519,8.0519,1000.0],["1987-09-28",8.0519,8.1017,7.9272,7.9272,11000.0],["1987-09-29",7.9522,8.002,7.9522,7.9771,12800.0],["1987-09-30",7.9771,8.002,7.8774,7.9522,68800.0],["1987-10-01",7.9522,7.9522,7.7527,7.7527,24400.0],["1987-10-02",7.7527,7.7777,7.678,7.7527,70600.0],["1987-10-05",7.7527,7.7777,7.7029,7.7278,22200.0],["1987-10-06",7.7278,7.7278,7.4785,7.4785,19000.0],["1987-10-07",7.4785,7.6032,7.4785,7.5782,38400.0],["1987-10-08",7.6032,7.678,7.6032,7.6032,28600.0],["1987-10-09",7.6032,7.6032,7.5782,7.5782,31200.0],["1987-10-12",7.5782,7.653,7.5782,7.6281,76800.0],["1987-10-13",7.6281,7.653,7.5782,7.6032,57200.0],["1987-10-14",7.6032,7.6281,7.4785,7.4785,37600.0],["1987-10-15",7.4785,7.4785,7.2043,7.2043,34600.0],["1987-10-16",7.2043,7.2043,7.0049,7.0049,19600.0],["1987-10-19",6.98,6.98,6.1324,6.1573,83000.0],["1987-10-20",6.1573,6.2321,5.7585,5.9579,44800.0],["1987-10-21",6.0825,6.3817,6.0825,6.3069,109600.0],["1987-10-22",6.1822,6.1822,6.1075,6.1822,95000.0],["1987-10-23",6.1822,6.1822,5.9828,6.0825,58000.0],["1987-10-26",5.9579,5.9579,5.7834,5.8831,48200.0],["1987-10-27",5.8582,5.8582,5.584,5.6338,24000.0],["1987-10-28",5.5341,5.5341,5.3845,5.3845,32000.0],["1987-10-29",5.3845,5.4344,5.1851,5.4344,119000.0],["1987-10-30",5.4344,5.584,5.3596,5.4842,65200.0],["1987-11-02",5.4843,5.6089,5.4843,5.5341,42600.0],["1987-11-03",5.5341,5.5341,5.3347,5.3845,43400.0],["1987-11-04",5.3845,5.3845,5.2599,5.2599,38000.0],["1987-11-05",5.2599,5.2599,5.1353,5.2599,190600.0],["1987-11-06",5.3596,5.6089,5.3596,5.584,71400.0],["1987-11-09",5.584,5.7585,5.4344,5.7585,53600.0],["1987-11-10",5.7585,5.7834,5.584,5.6837,85000.0],["1987-11-11",5.7834,5.9828,5.7834,5.9828,32000.0],["1987-11-12",6.0576,6.1324,6.0576,6.0576,50800.0],["1987-11-13",6.0576,6.0576,6.0077,6.0327,9600.0],["1987-11-16",6.0327,6.1075,6.0077,6.0576,46200.0],["1987-11-17",6.0576,6.1324,6.0077,6.1324,335000.0],["1987-11-18",6.1324,6.1324,6.0576,6.0825,13800.0],["1987-11-19",6.0825,6.0825,6.0077,6.0327,19600.0],["1987-11-20",6.0327,6.1324,5.9828,6.1324,26000.0],["1987-11-23",6.1573,6.2321,6.1573,6.2321,35000.0],["1987-11-24",6.2072,6.2072,6.1822,6.2072,36400.0],["1987-11-25",6.257,6.3567,6.257,6.3318,33600.0],["1987-11-27",6.3318,6.4315,6.3069,6.3817,17400.0],["1987-11-30",6.3318,6.3318,5.8332,5.8332,72400.0],["1987-12-01",5.8332,5.8831,5.7834,5.8582,115400.0],["1987-12-02",5.8582,5.8582,5.8083,5.8582,28800.0],["1987-12-03",5.8582,5.8582,5.5092,5.7834,66400.0],["1987-12-04",5.7834,5.8582,5.7335,5.7834,34800.0],["1987-12-07",5.7834,5.8582,5.7335,5.8582,39000.0],["1987-12-08",5.8831,6.0327,5.8831,6.0327,10200.0],["1987-12-09",6.0327,6.0825,5.933,6.0825,60200.0],["1987-12-10",6.0825,6.0825,6.0327,6.0825,38600.0],["1987-12-11",6.0825,6.1075,6.0327,6.1075,43400.0],["1987-12-14",6.1573,6.282,6.1573,6.2321,14600.0],["1987-12-15",6.2072,6.2072,6.1822,6.2072,38400.0],["1987-12-16",6.2321,6.3069,6.2321,6.3069,67000.0],["1987-12-17",6.3318,6.3817,6.3318,6.3318,8000.0],["1987-12-18",6.3817,6.4565,6.3817,6.4565,8000.0],["1987-12-21",6.4066,6.4066,6.3567,6.3817,6200.0],["1987-12-22",6.3318,6.3318,6.282,6.282,124000.0],["1987-12-23",6.3318,6.3817,6.3318,6.3567,4200.0],["1987-12-24",6.3567,6.3817,6.3318,6.3817,6000.0],["1987-12-28",6.3817,6.4814,6.3318,6.4814,14600.0],["1987-12-29",6.4315,6.4315,6.3567,6.4066,35800.0],["1987-12-30",6.4066,6.4814,6.3567,6.4565,19800.0],["1987-12-31",6.4565,6.631,6.4066,6.631,12000.0],["1988-01-04",6.631,6.7307,6.5811,6.6808,10800.0],["1988-01-05",6.7556,6.7805,6.7556,6.7805,6400.0],["1988-01-06",6.7805,6.8304,6.7556,6.7805,20800.0],["1988-01-07",6.7805,6.7805,6.7805,6.7805,42800.0],["1988-01-08",6.7805,6.8304,6.7805,6.7805,91600.0],["1988-01-11",6.7805,6.7805,6.6808,6.7805,14200.0],["1988-01-12",6.7307,6.7307,6.6559,6.7307,39800.0],["1988-01-13",6.6808,6.6808,6.6808,6.6808,800.0],["1988-01-14",6.6808,6.6808,6.6559,6.6808,2400.0],["1988-01-15",6.7307,6.8304,6.7307,6.8304,6600.0],["1988-01-18",6.7805,6.7805,6.7805,6.7805,1400.0],["1988-01-19",6.7805,6.8553,6.7307,6.7307,8000.0],["1988-01-20",6.7307,6.7307,6.5811,6.5811,20400.0],["1988-01-21",6.5811,6.5811,6.5811,6.5811,2200.0],["1988-01-22",6.631,6.631,6.631,6.631,600.0],["1988-01-25",6.631,6.6808,6.631,6.631,2400.0],["1988-01-26",6.631,6.6808,6.631,6.631,1800.0],["1988-01-27",6.631,6.7805,6.5811,6.7057,123400.0],["1988-01-28",6.7057,6.9052,6.6808,6.9052,16400.0],["1988-01-29",6.9052,7.0049,6.8553,7.0049,13400.0],["1988-02-01",7.0049,7.0049,7.0049,7.0049,0.0],["1988-02-02",6.98,6.98,6.8802,6.9052,5000.0],["1988-02-03",6.9052,6.9301,6.8553,6.8802,1600.0],["1988-02-04",6.8802,6.9052,6.8055,6.8055,10200.0],["1988-02-05",6.7805,6.7805,6.6808,6.7057,9800.0],["1988-02-08",6.7057,6.7805,6.7057,6.7057,7400.0],["1988-02-09",6.7057,6.7307,6.6808,6.7057,18200.0],["1988-02-10",6.7556,6.98,6.7556,6.98,10200.0],["1988-02-11",7.0547,7.1794,7.0547,7.1794,74200.0],["1988-02-12",7.1794,7.1794,7.0797,7.0797,8600.0],["1988-02-16",7.0298,7.0298,6.98,7.0298,2800.0],["1988-02-17",7.0298,7.0298,7.0049,7.0298,3400.0],["1988-02-18",7.0298,7.1545,7.0049,7.1046,21800.0],["1988-02-19",7.1046,7.1046,7.0797,7.1046,8800.0],["1988-02-22",7.1046,7.1794,7.0797,7.1794,17400.0],["1988-02-23",7.1794,7.1794,7.1545,7.1794,14600.0],["1988-02-24",7.1794,7.2292,7.1545,7.2043,4200.0],["1988-02-25",7.2043,7.329,7.2043,7.2043,80800.0],["1988-02-26",7.2043,7.2292,7.1046,7.1545,32000.0],["1988-02-29",7.1545,7.2043,7.1295,7.2043,50000.0],["1988-03-01",7.2043,7.2791,7.1794,7.2542,35400.0],["1988-03-02",7.2542,7.329,7.2292,7.329,42400.0],["1988-03-03",7.329,7.3539,7.2791,7.3539,19400.0],["1988-03-04",7.3539,7.4287,7.2791,7.2791,193400.0],["1988-03-07",7.2791,7.329,7.2292,7.2791,24800.0],["1988-03-08",7.304,7.3539,7.304,7.3539,35600.0],["1988-03-09",7.3539,7.4287,7.329,7.4287,89200.0],["1988-03-10",7.4287,7.5533,7.3788,7.3788,58800.0],["1988-03-11",7.3788,7.4785,7.3539,7.4785,50200.0],["1988-03-14",7.4785,7.678,7.4536,7.5782,64400.0],["1988-03-15",7.5782,7.6281,7.5782,7.5782,70800.0],["1988-03-16",7.5782,7.6281,7.5533,7.5782,43400.0],["1988-03-17",7.5782,7.6032,7.5034,7.5284,31800.0],["1988-03-18",7.5284,7.5284,7.4536,7.5284,13800.0],["1988-03-21",7.4785,7.4785,7.4536,7.4785,8600.0],["1988-03-22",7.4785,7.4785,7.4287,7.4536,17400.0],["1988-03-23",7.4536,7.4785,7.4037,7.4785,11600.0],["1988-03-24",7.4785,7.5035,7.4287,7.5035,19600.0],["1988-03-25",7.5035,7.5035,7.4287,7.5035,9000.0],["1988-03-28",7.5034,7.5284,7.4536,7.5284,8600.0],["1988-03-29",7.5284,7.5284,7.4536,7.5035,32400.0],["1988-03-30",7.5035,7.5284,7.4785,7.5035,51600.0],["1988-03-31",7.4536,7.4536,7.4287,7.4536,15600.0],["1988-04-04",7.4287,7.4287,7.2791,7.329,52000.0],["1988-04-05",7.2791,7.2791,7.2542,7.2542,13600.0],["1988-04-06",7.2292,7.2292,7.2292,7.2292,10800.0],["1988-04-07",7.2292,7.2292,7.1545,7.1794,137400.0],["1988-04-08",7.2043,7.2542,7.2043,7.2542,11400.0],["1988-04-11",7.2292,7.2292,7.1794,7.1794,15800.0],["1988-04-12",7.1794,7.1794,7.1794,7.1794,121200.0],["1988-04-13",7.1794,7.2292,7.1794,7.2292,21400.0],["1988-04-14",7.1794,7.1794,6.98,6.98,54400.0],["1988-04-15",6.98,7.0298,6.9301,6.9301,51000.0],["1988-04-18",6.9301,6.955,6.9301,6.9301,9200.0],["1988-04-19",6.9301,6.955,6.8802,6.9301,29000.0],["1988-04-20",6.9301,6.98,6.9301,6.98,9000.0],["1988-04-21",7.1046,7.1794,7.1046,7.1046,32600.0],["1988-04-22",7.0797,7.0797,6.98,6.98,24400.0],["1988-04-25",6.98,7.0298,6.9301,7.0298,16000.0],["1988-04-26",7.0298,7.0298,6.9052,6.9301,47800.0],["1988-04-27",6.9301,6.9301,6.9052,6.9301,19000.0],["1988-04-28",6.9301,6.9301,6.7307,6.7805,127400.0],["1988-04-29",6.7805,6.8553,6.7805,6.8553,16800.0],["1988-05-02",6.8553,6.8553,6.8055,6.8055,10600.0],["1988-05-03",6.8055,6.8553,6.8055,6.8304,18600.0],["1988-05-04",6.8304,6.8553,6.8304,6.8304,16200.0],["1988-05-05",6.8304,6.8304,6.7805,6.8304,16600.0],["1988-05-06",6.7805,6.7805,6.7307,6.7805,78800.0],["1988-05-09",6.7556,6.7556,6.6808,6.7307,37600.0],["1988-05-10",6.7307,6.7307,6.6808,6.7307,11200.0],["1988-05-11",6.7307,6.7556,6.631,6.7556,16400.0],["1988-05-12",6.7556,6.7556,6.6808,6.6808,17000.0],["1988-05-13",6.6808,6.6808,6.6559,6.6559,24600.0],["1988-05-16",6.606,6.606,6.5562,6.5562,2600.0],["1988-05-17",6.5811,6.6559,6.5811,6.631,8000.0],["1988-05-18",6.606,6.606,6.4814,6.4814,16400.0],["1988-05-19",6.4315,6.4315,6.3318,6.4066,8200.0],["1988-05-20",6.3817,6.3817,6.3817,6.3817,200.0],["1988-05-23",6.3817,6.3817,6.1573,6.3817,200600.0],["1988-05-24",6.3817,6.4315,6.3567,6.4315,7600.0],["1988-05-25",6.4315,6.4814,6.4315,6.4565,4800.0],["1988-05-26",6.4565,6.4565,6.4315,6.4565,5000.0],["1988-05-27",6.4814,6.4814,6.4814,6.4814,200.0],["1988-05-31",6.4814,6.4814,6.4315,6.4814,20400.0],["1988-06-01",6.4814,6.5811,6.4565,6.5811,22200.0],["1988-06-02",6.5811,6.5811,6.5063,6.5063,12400.0],["1988-06-03",6.5063,6.5562,6.4066,6.5562,12600.0],["1988-06-06",6.5063,6.5063,6.4565,6.4565,41200.0],["1988-06-07",6.4565,6.4565,6.4066,6.4565,3200.0],["1988-06-08",6.4565,6.4814,6.4315,6.4814,41200.0],["1988-06-09",6.4814,6.4814,6.4066,6.4565,31800.0],["1988-06-10",6.4565,6.4814,6.4315,6.4814,31400.0],["1988-06-13",6.5312,6.5811,6.5312,6.5811,43200.0],["1988-06-14",6.5811,6.631,6.5312,6.631,54400.0],["1988-06-15",6.631,6.6808,6.5811,6.5811,174000.0],["1988-06-16",6.5811,6.5811,6.5811,6.5811,29600.0],["1988-06-17",6.5811,6.606,6.5811,6.5811,69400.0],["1988-06-20",6.5811,6.606,6.5312,6.5312,80400.0],["1988-06-21",6.5312,6.5312,6.5063,6.5312,10000.0],["1988-06-22",6.5312,6.5562,6.4066,6.5562,25000.0],["1988-06-23",6.5562,6.5811,6.5063,6.5811,129200.0],["1988-06-24",6.5811,6.631,6.5811,6.631,14800.0],["1988-06-27",6.631,6.631,6.5811,6.606,13400.0],["1988-06-28",6.606,6.606,6.5811,6.606,7600.0],["1988-06-29",6.606,6.606,6.5312,6.606,14200.0],["1988-06-30",6.606,6.631,6.5811,6.631,21000.0],["1988-07-01",6.631,6.6559,6.5811,6.5811,153800.0],["1988-07-05",6.5811,6.606,6.5811,6.606,37200.0],["1988-07-06",6.606,6.631,6.5811,6.631,57800.0],["1988-07-07",6.631,6.6559,6.5811,6.6559,3000.0],["1988-07-08",6.6559,6.6559,6.606,6.6559,7200.0],["1988-07-11",6.6559,6.6808,6.631,6.6808,6800.0],["1988-07-12",6.6808,6.6808,6.606,6.6559,39000.0],["1988-07-13",6.6559,6.6808,6.5811,6.6808,12400.0],["1988-07-14",6.6808,6.7805,6.6808,6.7307,149800.0],["1988-07-15",6.7307,6.7805,6.6808,6.7805,32200.0],["1988-07-18",6.7805,6.7805,6.7057,6.7307,8800.0],["1988-07-19",6.7307,6.7307,6.631,6.631,14400.0],["1988-07-20",6.631,6.631,6.5312,6.631,61000.0],["1988-07-21",6.606,6.606,6.5811,6.606,6400.0],["1988-07-22",6.606,6.606,6.5562,6.5562,800.0],["1988-07-25",6.5562,6.5562,6.5312,6.5562,1200.0],["1988-07-26",6.5063,6.5063,6.4814,6.4814,15000.0],["1988-07-27",6.4814,6.5063,6.4315,6.5063,40200.0],["1988-07-28",6.5063,6.5811,6.4565,6.5562,13600.0],["1988-07-29",6.5811,6.606,6.5811,6.5811,1400.0],["1988-08-01",6.5562,6.5562,6.4814,6.5562,10200.0],["1988-08-02",6.5562,6.5562,6.5312,6.5312,34800.0],["1988-08-03",6.5312,6.5811,6.5312,6.5312,18000.0],["1988-08-04",6.4814,6.4814,6.4565,6.4565,1000.0],["1988-08-05",6.4565,6.5063,6.4565,6.5063,35200.0],["1988-08-08",6.4565,6.4565,6.4565,6.4565,2200.0],["1988-08-09",6.4565,6.4565,6.4066,6.4066,5400.0],["1988-08-10",6.3817,6.3817,6.3069,6.3069,18400.0],["1988-08-11",6.3069,6.3567,6.3069,6.3069,14000.0],["1988-08-12",6.3069,6.3318,6.2321,6.3318,114200.0],["1988-08-15",6.3318,6.3318,6.282,6.3318,12000.0],["1988-08-16",6.257,6.257,6.1822,6.257,152600.0],["1988-08-17",6.257,6.282,6.2321,6.282,16200.0],["1988-08-18",6.282,6.3318,6.2072,6.2321,17200.0],["1988-08-19",6.2321,6.2321,6.1822,6.2321,13800.0],["1988-08-22",6.1822,6.1822,6.0825,6.1573,20000.0],["1988-08-23",6.0576,6.0576,5.9828,6.0576,20000.0],["1988-08-24",6.0576,6.0825,5.933,5.9579,95200.0],["1988-08-25",5.9579,5.9828,5.908,5.9828,95800.0],["1988-08-26",5.9828,6.0327,5.9828,5.9828,3600.0],["1988-08-29",5.9828,6.0327,5.8831,6.0327,64600.0],["1988-08-30",6.0327,6.0825,5.9828,6.0576,74400.0],["1988-08-31",6.0825,6.1573,6.0825,6.1324,32600.0],["1988-09-01",6.1324,6.1324,6.0825,6.1075,5400.0],["1988-09-02",6.1075,6.1075,6.0576,6.1075,39600.0],["1988-09-06",6.1075,6.1075,6.1075,6.1075,36400.0],["1988-09-07",6.1075,6.1822,6.1075,6.1822,41200.0],["1988-09-08",6.1822,6.282,6.1822,6.282,9800.0],["1988-09-09",6.282,6.3318,6.2072,6.3318,59200.0],["1988-09-12",6.3318,6.3817,6.3318,6.3817,9200.0],["1988-09-13",6.3817,6.4565,6.3817,6.4565,9200.0],["1988-09-14",6.4814,6.5312,6.4814,6.5312,27600.0],["1988-09-15",6.5312,6.5312,6.4814,6.5063,23400.0],["1988-09-16",6.5312,6.5562,6.5312,6.5312,3400.0],["1988-09-19",6.5312,6.5811,6.5063,6.5063,11600.0],["1988-09-20",6.5063,6.5811,6.4814,6.5312,8000.0],["1988-09-21",6.5312,6.606,6.5312,6.5811,19800.0],["1988-09-22",6.5811,6.5811,6.5312,6.5562,3400.0],["1988-09-23",6.5562,6.5811,6.5312,6.5811,4800.0],["1988-09-26",6.5811,6.631,6.5811,6.631,6400.0],["1988-09-27",6.6808,6.8802,6.6808,6.8802,43000.0],["1988-09-28",6.8802,6.9052,6.8553,6.9052,15000.0],["1988-09-29",6.9052,7.0298,6.9052,7.0298,15000.0],["1988-09-30",7.0049,7.0049,6.955,6.98,3600.0],["1988-10-03",6.9301,6.9301,6.7805,6.7805,46800.0],["1988-10-04",6.7805,6.7805,6.7057,6.7805,7400.0],["1988-10-05",6.7805,6.9052,6.7805,6.9052,15800.0],["1988-10-06",6.8802,6.955,6.8553,6.9052,10600.0],["1988-10-07",6.8802,6.9052,6.8802,6.9052,1800.0],["1988-10-10",6.8802,6.8802,6.8304,6.8304,19400.0],["1988-10-11",6.8304,6.8304,6.8304,6.8304,0.0],["1988-10-12",6.7805,6.7805,6.7556,6.7805,2800.0],["1988-10-13",6.7805,6.7805,6.7805,6.7805,0.0],["1988-10-14",6.7805,6.7805,6.7307,6.7805,9400.0],["1988-10-17",6.7805,6.7805,6.7805,6.7805,400.0],["1988-10-18",6.7307,6.7805,6.7307,6.7307,57000.0],["1988-10-19",6.7556,6.7556,6.6808,6.6808,3600.0],["1988-10-20",6.6559,6.7805,6.6559,6.7805,7400.0],["1988-10-21",6.7307,6.7556,6.6808,6.6808,24200.0],["1988-10-24",6.6808,6.7307,6.6808,6.6808,12400.0],["1988-10-25",6.6808,6.7057,6.6559,6.6808,14600.0],["1988-10-26",6.7057,6.7057,6.7057,6.7057,200.0],["1988-10-27",6.7057,6.7307,6.6808,6.7307,51200.0],["1988-10-28",6.7307,6.7307,6.6808,6.7057,4600.0],["1988-10-31",6.6808,6.6808,6.5811,6.606,12000.0],["1988-11-01",6.5811,6.5811,6.5811,6.5811,400.0],["1988-11-02",6.5063,6.5562,6.5063,6.5312,77000.0],["1988-11-03",6.5312,6.5811,6.4814,6.4814,13200.0],["1988-11-04",6.4814,6.4814,6.4565,6.4565,9000.0],["1988-11-07",6.4315,6.4315,6.3567,6.3817,24400.0],["1988-11-08",6.3567,6.3817,6.3318,6.3817,54200.0],["1988-11-09",6.3817,6.3817,6.3069,6.3318,8200.0],["1988-11-10",6.282,6.3318,6.282,6.282,31800.0],["1988-11-11",6.2321,6.257,6.1573,6.1822,70400.0],["1988-11-14",6.1075,6.1822,6.1075,6.1822,35600.0],["1988-11-15",6.1822,6.1822,6.1324,6.1822,9000.0],["1988-11-16",6.1822,6.1822,6.0825,6.0825,9200.0],["1988-11-17",6.0684,6.1695,6.0431,6.1189,44400.0],["1988-11-18",6.1695,6.1948,6.0937,6.1442,18800.0],["1988-11-21",6.1189,6.1189,5.9672,6.0178,40600.0],["1988-11-22",6.0178,6.1189,6.0178,6.1189,13800.0],["1988-11-23",6.1189,6.1695,6.0684,6.1695,13200.0],["1988-11-25",6.1442,6.1442,6.0937,6.1442,11800.0],["1988-11-28",6.1189,6.1189,6.0937,6.0937,1200.0],["1988-11-29",6.1442,6.1442,6.0937,6.0937,3600.0],["1988-11-30",6.1189,6.2201,6.1189,6.2201,19600.0],["1988-12-01",6.2707,6.2959,6.2707,6.2959,14000.0],["1988-12-02",6.2707,6.2707,6.2201,6.2201,4400.0],["1988-12-05",6.2201,6.3465,6.2201,6.3212,52800.0],["1988-12-06",6.3212,6.3212,6.2454,6.2707,8200.0],["1988-12-07",6.2707,6.2959,6.2707,6.2959,5200.0],["1988-12-08",6.2707,6.2707,6.2454,6.2454,11000.0],["1988-12-09",6.2454,6.2707,6.2454,6.2707,12200.0],["1988-12-12",6.2707,6.2707,6.2201,6.2201,11600.0],["1988-12-13",6.1948,6.2707,6.1948,6.2707,17000.0],["1988-12-14",6.2454,6.2454,6.1695,6.1948,25800.0],["1988-12-15",6.1948,6.2454,6.1695,6.2454,13800.0],["1988-12-16",6.1948,6.2707,6.1695,6.2707,19200.0],["1988-12-19",6.2454,6.3212,6.2201,6.2454,18400.0],["1988-12-20",6.2707,6.3212,6.2201,6.2959,142400.0],["1988-12-21",6.2959,6.3212,6.2454,6.2707,49800.0],["1988-12-22",6.2707,6.3212,6.1948,6.2707,110200.0],["1988-12-23",6.2707,6.2959,6.2707,6.2707,198400.0],["1988-12-27",6.2707,6.3465,6.2707,6.3212,78000.0],["1988-12-28",6.3212,6.4476,6.2706,6.4476,21200.0],["1988-12-29",6.4224,6.5235,6.4224,6.4476,13600.0],["1988-12-30",6.3971,6.5741,6.3971,6.5741,25600.0],["1989-01-03",6.5741,6.5741,6.5741,6.5741,13000.0],["1989-01-04",6.5741,6.6246,6.5741,6.6246,4400.0],["1989-01-05",6.6752,6.7258,6.6246,6.6246,8400.0],["1989-01-06",6.5994,6.6752,6.5994,6.6752,2600.0],["1989-01-09",6.6752,6.6752,6.6752,6.6752,3600.0],["1989-01-10",6.7258,6.7258,6.6752,6.7258,7400.0],["1989-01-11",6.6752,6.6752,6.6246,6.6246,6000.0],["1989-01-12",6.6752,6.7005,6.6752,6.6752,20600.0],["1989-01-13",6.6499,6.8016,6.6499,6.8016,10400.0],["1989-01-16",6.7763,6.8269,6.7511,6.7763,6800.0],["1989-01-17",6.8016,6.8269,6.8016,6.8269,4600.0],["1989-01-18",6.7764,6.8775,6.7764,6.8016,8200.0],["1989-01-19",6.7763,6.8775,6.7763,6.8775,2800.0],["1989-01-20",6.9281,6.9281,6.8522,6.9281,7800.0],["1989-01-23",6.9281,6.9533,6.9028,6.9028,4000.0],["1989-01-24",6.9028,6.9028,6.8269,6.8269,23000.0],["1989-01-25",6.8522,6.9028,6.8269,6.8522,17200.0],["1989-01-26",6.8269,6.8775,6.8269,6.8775,21600.0],["1989-01-27",6.8269,6.8775,6.8269,6.8269,88000.0],["1989-01-30",6.8522,6.8775,6.8016,6.8775,7000.0],["1989-01-31",6.8269,6.8269,6.8269,6.8269,800.0],["1989-02-01",6.8775,6.8775,6.7258,6.8016,19800.0],["1989-02-02",6.8016,6.8269,6.7764,6.8016,45600.0],["1989-02-03",6.8016,6.8016,6.7258,6.7258,5600.0],["1989-02-06",6.7258,6.7763,6.7005,6.7763,90400.0],["1989-02-07",6.7763,6.8775,6.7763,6.8522,45400.0],["1989-02-08",6.8522,6.9028,6.8016,6.8522,51600.0],["1989-02-09",6.8269,6.8775,6.6752,6.6752,25400.0],["1989-02-10",6.6752,6.6752,6.6752,6.6752,2000.0],["1989-02-13",6.7258,6.7258,6.6752,6.6752,5400.0],["1989-02-14",6.6752,6.7763,6.6752,6.7763,9400.0],["1989-02-15",6.8194,6.8194,6.8194,6.8194,4800.0],["1989-02-16",6.8451,7.1783,6.8451,7.1783,114000.0],["1989-02-17",7.1783,7.1783,7.1014,7.1271,7600.0],["1989-02-21",7.0758,7.1271,7.0758,7.1271,7200.0],["1989-02-22",7.0758,7.0758,6.8963,6.8963,30000.0],["1989-02-23",6.8963,6.9732,6.8963,6.8963,6400.0],["1989-02-24",6.8707,6.8707,6.8194,6.8707,11000.0],["1989-02-27",6.8451,6.8707,6.8451,6.8451,1400.0],["1989-02-28",6.8451,6.8451,6.8194,6.8194,1400.0],["1989-03-01",6.7938,6.8194,6.7938,6.8194,4000.0],["1989-03-02",6.7938,6.8451,6.7938,6.8451,1400.0],["1989-03-03",6.8194,6.8707,6.8194,6.8707,10400.0],["1989-03-06",6.8707,6.8707,6.8451,6.8451,5400.0],["1989-03-07",6.8451,6.8963,6.8451,6.8451,3000.0],["1989-03-08",6.8194,6.8963,6.8194,6.8707,15200.0],["1989-03-09",6.8451,6.8963,6.8451,6.8451,21800.0],["1989-03-10",6.8194,6.8451,6.7938,6.7938,6000.0],["1989-03-13",6.8194,6.8963,6.8194,6.8707,5000.0],["1989-03-14",6.8451,6.8963,6.8451,6.8963,5400.0],["1989-03-15",6.8707,6.922,6.8707,6.8963,3600.0],["1989-03-16",6.922,6.9732,6.8963,6.9732,27600.0],["1989-03-17",6.9732,6.9732,6.922,6.922,72600.0],["1989-03-20",6.922,6.922,6.8194,6.8194,9200.0],["1989-03-21",6.8194,6.8963,6.8194,6.8963,7200.0],["1989-03-22",6.9476,6.9476,6.8963,6.8963,30600.0],["1989-03-23",6.8707,6.8707,6.8707,6.8707,3000.0],["1989-03-27",6.8963,6.8963,6.8963,6.8963,1200.0],["1989-03-28",6.8963,6.8963,6.8707,6.8707,4400.0],["1989-03-29",6.8707,6.8707,6.8451,6.8707,2600.0],["1989-03-30",6.8451,6.922,6.8451,6.922,4400.0],["1989-03-31",6.8707,6.922,6.8707,6.922,1800.0],["1989-04-03",6.8963,6.922,6.8707,6.922,14600.0],["1989-04-04",6.8963,6.922,6.8194,6.8194,46800.0],["1989-04-05",6.8194,6.8451,6.8194,6.8451,420000.0],["1989-04-06",6.8451,6.9476,6.8451,6.9476,69000.0],["1989-04-07",6.9476,6.9732,6.9476,6.9476,7400.0],["1989-04-10",6.8963,7.0245,6.8963,7.0245,102200.0],["1989-04-11",7.0501,7.0758,7.0501,7.0758,36400.0],["1989-04-12",7.0502,7.1271,7.0502,7.1014,108800.0],["1989-04-13",7.1014,7.1014,7.0502,7.0502,5200.0],["1989-04-14",7.0245,7.0758,7.0245,7.0758,14000.0],["1989-04-17",7.0501,7.1014,7.0501,7.0758,63800.0],["1989-04-18",7.1014,7.1271,7.0758,7.0758,13200.0],["1989-04-19",7.1271,7.1271,7.0758,7.0758,13000.0],["1989-04-20",7.1271,7.1271,6.9989,7.0758,80800.0],["1989-04-21",7.0758,7.1271,7.0502,7.0502,11200.0],["1989-04-24",7.1014,7.1014,7.0758,7.1014,16600.0],["1989-04-25",7.1014,7.1014,7.0245,7.0758,14200.0],["1989-04-26",7.0245,7.0758,6.9989,6.9989,12000.0],["1989-04-27",7.0245,7.0245,6.9732,7.0245,41800.0],["1989-04-28",6.9989,7.1271,6.922,6.922,54400.0],["1989-05-01",6.9732,7.0245,6.922,7.0245,14400.0],["1989-05-02",6.9732,7.1014,6.9732,7.0502,133200.0],["1989-05-03",7.0758,7.1014,7.0501,7.0758,25600.0],["1989-05-04",7.1014,7.2809,7.1014,7.2296,63800.0],["1989-05-05",7.204,7.2296,7.1527,7.2296,21400.0],["1989-05-08",7.204,7.2296,7.1783,7.2296,72200.0],["1989-05-09",7.1783,7.2296,7.1527,7.2296,23000.0],["1989-05-10",7.2296,7.2296,7.1014,7.1783,76400.0],["1989-05-11",7.1271,7.1271,7.0758,7.1014,24400.0],["1989-05-12",7.1527,7.1527,7.0245,7.0758,114400.0],["1989-05-15",7.0501,7.2296,7.0501,7.2296,84200.0],["1989-05-16",7.2809,7.2809,7.1783,7.2809,70400.0],["1989-05-17",7.2552,7.3578,7.2552,7.3322,38200.0],["1989-05-18",7.3322,7.4091,7.3322,7.3322,45000.0],["1989-05-19",7.4091,7.486,7.3578,7.4347,64800.0],["1989-05-22",7.4347,7.5116,7.4347,7.4603,21800.0],["1989-05-23",7.504,7.504,7.3482,7.3482,11600.0],["1989-05-24",7.2962,7.3741,7.2962,7.3741,7400.0],["1989-05-25",7.3222,7.4001,7.3222,7.3482,28800.0],["1989-05-26",7.3741,7.4261,7.3741,7.4001,4600.0],["1989-05-30",7.452,7.504,7.452,7.478,35600.0],["1989-05-31",7.478,7.478,7.4261,7.4261,32000.0],["1989-06-01",7.4001,7.4001,7.2962,7.4001,106600.0],["1989-06-02",7.3741,7.452,7.3741,7.452,35600.0],["1989-06-05",7.452,7.478,7.4261,7.452,16600.0],["1989-06-06",7.4261,7.452,7.4261,7.452,32800.0],["1989-06-07",7.452,7.452,7.452,7.452,1400.0],["1989-06-08",7.4261,7.478,7.4001,7.4261,21400.0],["1989-06-09",7.3741,7.478,7.3741,7.478,37000.0],["1989-06-12",7.4261,7.478,7.4261,7.452,8800.0],["1989-06-13",7.4261,7.452,7.4261,7.4261,3200.0],["1989-06-14",7.452,7.478,7.452,7.478,4000.0],["1989-06-15",7.4261,7.4261,7.3222,7.3482,23000.0],["1989-06-16",7.4001,7.452,7.3741,7.452,9400.0],["1989-06-19",7.4001,7.5559,7.3741,7.5299,88800.0],["1989-06-20",7.5299,7.5299,7.5299,7.5299,400.0],["1989-06-21",7.504,7.504,7.478,7.478,5200.0],["1989-06-22",7.478,7.478,7.3741,7.3741,23600.0],["1989-06-23",7.3222,7.3222,7.2183,7.2703,27000.0],["1989-06-26",7.2183,7.3482,7.2183,7.3482,4000.0],["1989-06-27",7.3482,7.3482,7.2443,7.2703,50600.0],["1989-06-28",7.2703,7.2703,7.2703,7.2703,63400.0],["1989-06-29",7.2183,7.2703,7.2183,7.2183,40800.0],["1989-06-30",7.2443,7.2703,7.0106,7.0106,60200.0],["1989-07-03",7.0366,7.0626,7.0366,7.0626,26200.0],["1989-07-05",7.0885,7.1145,7.0885,7.1145,27600.0],["1989-07-06",7.1145,7.2183,7.1145,7.1664,33600.0],["1989-07-07",7.1664,7.2703,7.1664,7.2703,12400.0],["1989-07-10",7.3222,7.4261,7.3222,7.4001,34200.0],["1989-07-11",7.4001,7.4261,7.3741,7.4261,12000.0],["1989-07-12",7.3741,7.3741,7.3741,7.3741,6600.0],["1989-07-13",7.3222,7.3482,7.2962,7.2962,28000.0],["1989-07-14",7.2962,7.3222,7.2703,7.2962,13800.0],["1989-07-17",7.2962,7.4261,7.2962,7.4261,20800.0],["1989-07-18",7.4001,7.478,7.3741,7.4261,115400.0],["1989-07-19",7.4001,7.452,7.3741,7.4261,32600.0],["1989-07-20",7.3741,7.4261,7.3741,7.4261,88600.0],["1989-07-21",7.4261,7.4261,7.4001,7.4261,43000.0],["1989-07-24",7.4261,7.4261,7.4001,7.4001,29000.0],["1989-07-25",7.4001,7.452,7.4001,7.452,21200.0],["1989-07-26",7.478,7.504,7.478,7.478,7400.0],["1989-07-27",7.5299,7.5299,7.478,7.5299,15400.0],["1989-07-28",7.504,7.6338,7.504,7.6078,10200.0],["1989-07-31",7.6078,7.7636,7.6078,7.7636,19800.0],["1989-08-01",7.7117,7.7117,7.6598,7.6598,22400.0],["1989-08-02",7.6598,7.7636,7.6338,7.6338,106000.0],["1989-08-03",7.6338,7.8934,7.6338,7.8675,18000.0],["1989-08-04",7.8415,7.8415,7.7636,7.7636,15200.0],["1989-08-07",7.7377,7.8934,7.7377,7.8934,165800.0],["1989-08-08",7.9713,7.9713,7.8675,7.8934,33400.0],["1989-08-09",7.8675,7.8675,7.8675,7.8675,6800.0],["1989-08-10",7.8675,7.8934,7.8675,7.8934,17600.0],["1989-08-11",7.9454,8.0233,7.9194,7.9713,9400.0],["1989-08-14",7.9973,8.0492,7.9973,7.9973,138800.0],["1989-08-15",7.9973,8.0492,7.9973,8.0233,51800.0],["1989-08-16",8.0149,8.0411,7.9886,8.0149,7800.0],["1989-08-17",8.0149,8.0411,8.0149,8.0411,23600.0],["1989-08-18",8.0149,8.0149,7.9886,7.9886,4800.0],["1989-08-21",7.9886,8.0411,7.9886,8.0411,4400.0],["1989-08-22",8.0149,8.0149,7.9886,7.9886,3600.0],["1989-08-23",7.9886,8.0411,7.9886,8.0411,34600.0],["1989-08-24",8.0411,8.0411,7.936,8.0149,87600.0],["1989-08-25",8.0674,8.0674,8.0411,8.0411,6000.0],["1989-08-28",8.0411,8.0411,7.9886,7.9886,15000.0],["1989-08-29",7.9623,7.9886,7.9623,7.9886,15200.0],["1989-08-30",8.0149,8.0411,7.9623,7.9623,89400.0],["1989-08-31",7.9623,8.0149,7.9623,7.9886,3000.0],["1989-09-01",7.9886,8.0149,7.9886,8.0149,3800.0],["1989-09-05",7.9886,8.0411,7.9886,8.0411,12600.0],["1989-09-06",8.0674,8.0937,8.0674,8.0937,8600.0],["1989-09-07",8.12,8.12,8.0674,8.0674,14000.0],["1989-09-08",8.12,8.1462,8.0937,8.12,9600.0],["1989-09-11",8.0674,8.0674,7.9886,8.0411,43400.0],["1989-09-12",8.0149,8.0149,8.0149,8.0149,1600.0],["1989-09-13",7.9097,7.936,7.8835,7.8835,42000.0],["1989-09-14",7.936,7.936,7.9097,7.936,36200.0],["1989-09-15",7.9886,7.9886,7.936,7.936,15600.0],["1989-09-18",7.936,7.936,7.936,7.936,2000.0],["1989-09-19",7.9886,8.1463,7.9623,8.0411,78200.0],["1989-09-20",7.9886,7.9886,7.9886,7.9886,38400.0],["1989-09-21",7.9886,7.9886,7.9886,7.9886,39800.0],["1989-09-22",7.9886,7.9886,7.9886,7.9886,12200.0],["1989-09-25",7.9886,8.0149,7.9886,7.9886,2000.0],["1989-09-26",7.9886,7.9886,7.9623,7.9623,3000.0],["1989-09-27",7.9623,7.9623,7.8309,7.8835,47600.0],["1989-09-28",7.936,7.936,7.8835,7.8835,31600.0],["1989-09-29",7.936,7.9623,7.936,7.936,21600.0],["1989-10-02",7.9623,7.9623,7.9097,7.9097,3000.0],["1989-10-03",7.9623,7.9623,7.8835,7.8835,27600.0],["1989-10-04",7.9097,7.9097,7.9097,7.9097,200.0],["1989-10-05",7.8835,7.8835,7.8309,7.8309,2000.0],["1989-10-06",7.7784,7.7784,7.7784,7.7784,21800.0],["1989-10-09",7.8046,7.8046,7.7784,7.8046,1200.0],["1989-10-10",7.7784,7.8309,7.7784,7.8046,2200.0],["1989-10-11",7.8309,7.8309,7.7784,7.8309,21800.0],["1989-10-12",7.8046,7.8046,7.7784,7.7784,8800.0],["1989-10-13",7.7784,7.8309,7.7258,7.7521,27200.0],["1989-10-16",7.4105,7.5156,7.4105,7.5156,60600.0],["1989-10-17",7.5156,7.5156,7.5156,7.5156,2600.0],["1989-10-18",7.4893,7.5418,7.4893,7.5418,7400.0],["1989-10-19",7.5681,7.5681,7.5156,7.5681,14200.0],["1989-10-20",7.5418,7.5418,7.5156,7.5418,2800.0],["1989-10-23",7.5681,7.5944,7.5418,7.5418,4000.0],["1989-10-24",7.5156,7.5681,7.5156,7.5681,33600.0],["1989-10-25",7.5156,7.5156,7.3579,7.4105,44600.0],["1989-10-26",7.3579,7.3579,7.2528,7.2528,7400.0],["1989-10-27",7.2528,7.3053,7.2528,7.3053,2800.0],["1989-10-30",7.3053,7.3053,7.2528,7.2528,1800.0],["1989-10-31",7.2791,7.3053,7.2791,7.3053,4200.0],["1989-11-01",7.3579,7.3579,7.2791,7.3316,5600.0],["1989-11-02",7.3579,7.3842,7.3316,7.3579,6600.0],["1989-11-03",7.3053,7.3053,7.2528,7.2528,11600.0],["1989-11-06",7.2002,7.3579,7.2002,7.3316,23600.0],["1989-11-07",7.3316,7.3579,7.3316,7.3579,600.0],["1989-11-08",7.3579,7.4105,7.3579,7.4105,28400.0],["1989-11-09",7.3579,7.4367,7.3579,7.4367,13400.0],["1989-11-10",7.4105,7.463,7.4105,7.463,2800.0],["1989-11-13",7.4893,7.5681,7.4893,7.5681,77200.0],["1989-11-14",7.5419,7.5419,7.5156,7.5156,14400.0],["1989-11-15",7.5156,7.5156,7.463,7.5156,36000.0],["1989-11-16",7.5603,7.5603,7.5071,7.5603,5800.0],["1989-11-17",7.5603,7.5603,7.5603,7.5603,1600.0],["1989-11-20",7.5603,7.5603,7.5071,7.5603,6400.0],["1989-11-21",7.6135,7.6668,7.5869,7.6402,14200.0],["1989-11-22",7.6668,7.7733,7.6668,7.7733,5200.0],["1989-11-24",7.7733,7.7733,7.7733,7.7733,0.0],["1989-11-27",7.8265,7.8265,7.8265,7.8265,2800.0],["1989-11-28",7.8265,7.933,7.8265,7.933,7000.0],["1989-11-29",7.9064,7.933,7.9064,7.9064,12200.0],["1989-11-30",7.933,7.9862,7.933,7.9862,6600.0],["1989-12-01",7.9862,7.9862,7.9596,7.9596,12800.0],["1989-12-04",7.933,7.933,7.933,7.933,1800.0],["1989-12-05",7.933,8.0128,7.933,7.9862,5800.0],["1989-12-06",8.0129,8.0927,8.0129,8.0927,11200.0],["1989-12-07",8.0661,8.146,8.0661,8.1193,11600.0],["1989-12-08",8.1193,8.146,8.0395,8.146,13000.0],["1989-12-11",8.1193,8.146,8.0927,8.146,9400.0],["1989-12-12",8.0927,8.0927,7.9862,7.9862,10600.0],["1989-12-13",7.9862,8.0395,7.933,8.0128,23600.0],["1989-12-14",7.9862,7.9862,7.933,7.933,12600.0],["1989-12-15",7.933,7.933,7.7733,7.7733,5400.0],["1989-12-18",7.6668,7.72,7.6668,7.6668,60800.0],["1989-12-19",7.6135,7.6135,7.6135,7.6135,1800.0],["1989-12-20",7.6135,7.6135,7.5603,7.5603,8200.0],["1989-12-21",7.5337,7.5337,7.5337,7.5337,41600.0],["1989-12-22",7.4804,7.4804,7.4804,7.4804,6400.0],["1989-12-26",7.4804,7.5337,7.4804,7.5337,24000.0],["1989-12-27",7.5071,7.5337,7.5071,7.5071,6800.0],["1989-12-28",7.5071,7.5603,7.5071,7.5603,18600.0],["1989-12-29",7.5337,7.5603,7.5337,7.5603,5000.0],["1990-01-02",7.5071,7.5603,7.5071,7.5603,5600.0],["1990-01-03",7.6135,7.6402,7.5869,7.5869,6600.0],["1990-01-04",7.6135,7.7466,7.6135,7.7466,17800.0],["1990-01-05",7.7733,7.7733,7.72,7.72,3400.0],["1990-01-08",7.6934,7.6934,7.6934,7.6934,600.0],["1990-01-09",7.7466,7.8265,7.7466,7.8265,8200.0],["1990-01-10",7.7733,7.7999,7.7466,7.7466,1000.0],["1990-01-11",7.7999,7.7999,7.7466,7.7466,1400.0],["1990-01-12",7.72,7.72,7.6668,7.6668,2000.0],["1990-01-15",7.6668,7.6668,7.6668,7.6668,8800.0],["1990-01-16",7.6135,7.6402,7.6135,7.6135,5400.0],["1990-01-17",7.6135,7.6402,7.6135,7.6402,13400.0],["1990-01-18",7.6135,7.6668,7.6135,7.6668,11200.0],["1990-01-19",7.6668,7.6668,7.5869,7.5869,2800.0],["1990-01-22",7.5869,7.5869,7.5603,7.5869,32000.0],["1990-01-23",7.5603,7.5603,7.4538,7.4804,41600.0],["1990-01-24",7.4272,7.4272,7.374,7.4006,4600.0],["1990-01-25",7.4538,7.4538,7.3473,7.3473,3200.0],["1990-01-26",7.2941,7.3473,7.161,7.161,11000.0],["1990-01-29",7.1876,7.1876,7.1077,7.1077,4400.0],["1990-01-30",7.1077,7.1077,6.8415,6.8682,34800.0],["1990-01-31",6.8149,6.8149,6.7084,6.7351,70600.0],["1990-02-01",6.7351,6.8149,6.6552,6.8149,49600.0],["1990-02-02",6.7617,6.9746,6.7617,6.9746,64000.0],["1990-02-05",7.0279,7.0811,7.0279,7.0811,93200.0],["1990-02-06",7.0811,7.0811,6.948,6.9746,24000.0],["1990-02-07",6.9746,7.0545,6.9746,7.0545,2600.0],["1990-02-08",7.0279,7.0811,7.0279,7.0545,11800.0],["1990-02-09",7.0811,7.1344,7.0811,7.1344,4400.0],["1990-02-12",7.1344,7.1344,7.0811,7.0811,16400.0],["1990-02-13",7.1077,7.1344,7.1077,7.1344,2200.0],["1990-02-14",7.1322,7.1322,7.1322,7.1322,4600.0],["1990-02-15",7.1862,7.1862,7.1592,7.1592,1400.0],["1990-02-16",7.1592,7.2403,7.1592,7.2403,2600.0],["1990-02-20",7.2403,7.2403,7.1862,7.2403,14800.0],["1990-02-21",7.2403,7.2673,7.2403,7.2403,4200.0],["1990-02-22",7.2943,7.2943,7.2673,7.2943,2400.0],["1990-02-23",7.2943,7.2943,7.2673,7.2673,26200.0],["1990-02-26",7.2943,7.3483,7.2403,7.3483,76200.0],["1990-02-27",7.3213,7.3753,7.3213,7.3753,11000.0],["1990-02-28",7.3753,7.3753,7.3753,7.3753,200.0],["1990-03-01",7.3753,7.4024,7.3483,7.3483,95400.0],["1990-03-02",7.3483,7.3483,7.2943,7.3213,15200.0],["1990-03-05",7.3213,7.3213,7.1862,7.1862,33600.0],["1990-03-06",7.1862,7.1862,7.0241,7.0512,27200.0],["1990-03-07",7.0241,7.0241,6.835,6.835,46400.0],["1990-03-08",6.8891,6.8891,6.808,6.835,15200.0],["1990-03-09",6.835,6.862,6.808,6.808,19600.0],["1990-03-12",6.754,6.754,6.727,6.727,22400.0],["1990-03-13",6.727,6.727,6.6999,6.6999,22200.0],["1990-03-14",6.6999,6.6999,6.6999,6.6999,16200.0],["1990-03-15",6.6999,6.6999,6.5919,6.6459,33200.0],["1990-03-16",6.5919,6.6729,6.5919,6.6189,24800.0],["1990-03-19",6.6189,6.6459,6.6189,6.6459,19800.0],["1990-03-20",6.6189,6.6459,6.5919,6.6189,23800.0],["1990-03-21",6.6189,6.6459,6.5919,6.6189,14200.0],["1990-03-22",6.6189,6.6459,6.5379,6.5919,57200.0],["1990-03-23",6.6189,6.6459,6.5919,6.5919,12400.0],["1990-03-26",6.6459,6.6459,6.5919,6.6189,8400.0],["1990-03-27",6.6459,6.6459,6.6189,6.6459,3000.0],["1990-03-28",6.6189,6.6999,6.6189,6.6999,52400.0],["1990-03-29",6.6729,6.6999,6.6729,6.6999,2000.0],["1990-03-30",6.6729,6.6729,6.5919,6.6729,22000.0],["1990-04-02",6.6189,6.6189,6.6189,6.6189,6000.0],["1990-04-03",6.6459,6.727,6.6459,6.727,20200.0],["1990-04-04",6.727,6.727,6.6999,6.727,17200.0],["1990-04-05",6.6999,6.727,6.6999,6.6999,9600.0],["1990-04-06",6.6999,6.6999,6.6459,6.6999,7600.0],["1990-04-09",6.6729,6.6999,6.6189,6.6189,12200.0],["1990-04-10",6.6459,6.6999,6.6459,6.6729,6200.0],["1990-04-11",6.6999,6.6999,6.6729,6.6999,10600.0],["1990-04-12",6.6999,6.6999,6.6729,6.6729,5600.0],["1990-04-16",6.6999,6.6999,6.6999,6.6999,2200.0],["1990-04-17",6.6999,6.727,6.6729,6.6999,45200.0],["1990-04-18",6.6999,6.754,6.6999,6.754,14400.0],["1990-04-19",6.754,6.835,6.754,6.808,21200.0],["1990-04-20",6.808,6.808,6.781,6.781,4200.0],["1990-04-23",6.808,6.808,6.781,6.808,23800.0],["1990-04-24",6.781,6.808,6.754,6.781,9400.0],["1990-04-25",6.808,6.808,6.6459,6.6459,49200.0],["1990-04-26",6.6459,6.6729,6.6189,6.6189,21000.0],["1990-04-27",6.6459,6.6729,6.6189,6.6189,16600.0],["1990-04-30",6.6459,6.6459,6.5919,6.6189,35400.0],["1990-05-01",6.6189,6.6189,6.5108,6.5108,29200.0],["1990-05-02",6.5379,6.5379,6.5108,6.5108,9400.0],["1990-05-03",6.5649,6.5919,6.5108,6.5649,20800.0],["1990-05-04",6.5108,6.5379,6.4838,6.4838,18200.0],["1990-05-07",6.4298,6.4838,6.4298,6.4568,108000.0],["1990-05-08",6.4028,6.4298,6.3217,6.3487,255400.0],["1990-05-09",6.3487,6.3758,6.3217,6.3758,54400.0],["1990-05-10",6.3758,6.3758,6.3217,6.3487,17800.0],["1990-05-11",6.3758,6.3758,6.3487,6.3758,65800.0],["1990-05-14",6.3758,6.4028,6.3487,6.4028,86600.0],["1990-05-15",6.4028,6.4028,6.3487,6.3758,44200.0],["1990-05-16",6.3217,6.3487,6.1596,6.2407,59600.0],["1990-05-17",6.2407,6.3487,6.2407,6.3487,46600.0],["1990-05-18",6.3487,6.3487,6.2407,6.2947,47200.0],["1990-05-21",6.2947,6.3217,6.2137,6.2137,16000.0],["1990-05-22",6.2407,6.2407,6.2137,6.2137,130800.0],["1990-05-23",6.2137,6.2407,6.1866,6.2137,25400.0],["1990-05-24",6.1596,6.1596,6.0516,6.1056,158200.0],["1990-05-25",6.1584,6.1584,6.1034,6.1309,49600.0],["1990-05-29",6.1034,6.1034,6.0209,6.0759,238600.0],["1990-05-30",6.1034,6.1309,6.0759,6.1034,75000.0],["1990-05-31",6.1309,6.1309,6.0484,6.0759,80600.0],["1990-06-01",6.0759,6.1309,6.0484,6.1034,172600.0],["1990-06-04",6.1034,6.1584,6.0759,6.1584,93200.0],["1990-06-05",6.1584,6.1859,6.1309,6.1859,69000.0],["1990-06-06",6.1859,6.2684,6.1859,6.2684,64800.0],["1990-06-07",6.2684,6.2958,6.2409,6.2958,37400.0],["1990-06-08",6.2958,6.3508,6.2684,6.2958,54000.0],["1990-06-11",6.3233,6.3233,6.2684,6.3233,9800.0],["1990-06-12",6.3233,6.3233,6.2684,6.2958,21600.0],["1990-06-13",6.2684,6.3508,6.2684,6.2958,24000.0],["1990-06-14",6.2958,6.3233,6.2684,6.2684,34800.0],["1990-06-15",6.2958,6.3233,6.2958,6.3233,28000.0],["1990-06-18",6.3508,6.3508,6.2409,6.2409,41000.0],["1990-06-19",6.2958,6.3233,6.2684,6.2684,21600.0],["1990-06-20",6.3233,6.3233,6.2684,6.2958,5000.0],["1990-06-21",6.2684,6.3233,6.2684,6.3233,21800.0],["1990-06-22",6.3508,6.3508,6.3233,6.3508,13200.0],["1990-06-25",6.3508,6.3508,6.2684,6.2958,21800.0],["1990-06-26",6.3233,6.3233,6.2684,6.2958,12600.0],["1990-06-27",6.2958,6.3233,6.2684,6.2684,6400.0],["1990-06-28",6.2684,6.2684,6.2134,6.2684,57200.0],["1990-06-29",6.2684,6.3508,6.2409,6.3508,53600.0],["1990-07-02",6.3233,6.3233,6.2684,6.2958,43400.0],["1990-07-03",6.2958,6.3233,6.2409,6.3233,27600.0],["1990-07-05",6.3233,6.3233,6.2684,6.2684,1200.0],["1990-07-06",6.3233,6.3233,6.2409,6.3233,12200.0],["1990-07-09",6.2958,6.2958,6.2409,6.2409,52600.0],["1990-07-10",6.2684,6.2684,6.2409,6.2409,5600.0],["1990-07-11",6.2684,6.2958,6.2134,6.2134,14200.0],["1990-07-12",6.2409,6.2409,6.2134,6.2409,4400.0],["1990-07-13",6.2409,6.2684,6.1584,6.1859,34200.0],["1990-07-16",6.1584,6.1584,6.1584,6.1584,14000.0],["1990-07-17",6.1309,6.1309,6.0484,6.0484,67200.0],["1990-07-18",5.9934,6.0484,5.9384,5.9384,58200.0],["1990-07-19",5.9384,5.9659,5.9384,5.9659,5200.0],["1990-07-20",5.9659,6.1034,5.9659,6.1034,17600.0],["1990-07-23",6.0484,6.1034,5.9659,6.1034,20400.0],["1990-07-24",6.0484,6.0484,5.9934,5.9934,31400.0],["1990-07-25",6.0484,6.0484,5.9934,6.0484,9600.0],["1990-07-26",5.9934,5.9934,5.9934,5.9934,7800.0],["1990-07-27",5.9934,6.0484,5.9934,6.0484,6600.0],["1990-07-30",6.0484,6.0484,6.0209,6.0484,9200.0],["1990-07-31",5.9934,5.9934,5.9109,5.9384,24000.0],["1990-08-01",5.9384,6.0209,5.9384,6.0209,9800.0],["1990-08-02",5.9659,5.9659,5.7735,5.8285,40000.0],["1990-08-03",5.7735,5.8285,5.6635,5.8285,52400.0],["1990-08-06",5.801,5.801,5.7185,5.746,50600.0],["1990-08-07",5.746,5.801,5.746,5.746,9200.0],["1990-08-08",5.7735,5.7735,5.691,5.7185,48400.0],["1990-08-09",5.6635,5.6635,5.6085,5.6085,16200.0],["1990-08-10",5.636,5.6635,5.6085,5.636,28400.0],["1990-08-13",5.636,5.636,5.636,5.636,35200.0],["1990-08-14",5.636,5.636,5.6085,5.636,10400.0],["1990-08-15",5.6338,5.6338,5.6057,5.6057,5600.0],["1990-08-16",5.5497,5.5497,5.5497,5.5497,7600.0],["1990-08-17",5.4936,5.5497,5.4656,5.5497,8800.0],["1990-08-20",5.5497,5.5497,5.4936,5.5497,4600.0],["1990-08-21",5.4936,5.5497,5.4376,5.4376,5400.0],["1990-08-22",5.3815,5.3815,5.2414,5.2414,36000.0],["1990-08-23",5.1853,5.2133,5.1293,5.1573,10600.0],["1990-08-24",5.1853,5.1853,5.1012,5.1293,9200.0],["1990-08-27",5.1573,5.1853,5.1293,5.1293,12000.0],["1990-08-28",5.1573,5.1573,5.1293,5.1293,8400.0],["1990-08-29",5.1573,5.1573,5.1293,5.1293,7400.0],["1990-08-30",5.1573,5.1573,4.9891,5.0171,11000.0],["1990-08-31",5.0171,5.0171,4.9611,4.9611,8600.0],["1990-09-04",4.9331,4.9611,4.9331,4.9331,99200.0],["1990-09-05",4.9331,5.0171,4.9331,4.9891,10200.0],["1990-09-06",5.0171,5.0732,4.9891,4.9891,3800.0],["1990-09-07",4.9611,4.9611,4.9611,4.9611,4400.0],["1990-09-10",5.0171,5.1293,5.0171,5.1293,9600.0],["1990-09-11",5.1293,5.1293,5.1012,5.1012,45600.0],["1990-09-12",5.1012,5.1012,4.9891,5.0171,19200.0],["1990-09-13",5.0171,5.0452,4.9891,4.9891,22200.0],["1990-09-14",4.9331,4.9331,4.877,4.877,71200.0],["1990-09-17",4.8209,4.9331,4.8209,4.877,8600.0],["1990-09-18",4.877,4.9331,4.877,4.9331,7000.0],["1990-09-19",4.9891,5.0452,4.9331,5.0452,7200.0],["1990-09-20",4.9891,4.9891,4.9331,4.9331,10800.0],["1990-09-21",4.9891,4.9891,4.877,4.877,18600.0],["1990-09-24",4.877,4.9331,4.8209,4.9331,12200.0],["1990-09-25",4.877,4.9331,4.8209,4.849,6400.0],["1990-09-26",4.7929,4.7929,4.5407,4.5407,43600.0],["1990-09-27",4.5687,4.6528,4.5407,4.5967,55600.0],["1990-09-28",4.5967,4.5967,4.5126,4.5407,8000.0],["1990-10-01",4.5967,4.6247,4.5687,4.5967,11600.0],["1990-10-02",4.6528,4.6528,4.6247,4.6247,1400.0],["1990-10-03",4.6808,4.6808,4.6808,4.6808,400.0],["1990-10-04",4.6528,4.7649,4.6528,4.7088,8200.0],["1990-10-05",4.6247,4.7088,4.6247,4.6808,12200.0],["1990-10-08",4.6247,4.7369,4.6247,4.7369,10400.0],["1990-10-09",4.7369,4.877,4.7369,4.8209,10600.0],["1990-10-10",4.7649,4.8209,4.7369,4.7369,10600.0],["1990-10-11",4.7088,4.7088,4.5967,4.5967,9600.0],["1990-10-12",4.6528,4.6808,4.6247,4.6808,3600.0],["1990-10-15",4.7929,4.7929,4.7929,4.7929,17800.0],["1990-10-16",4.7929,4.7929,4.6528,4.6528,12600.0],["1990-10-17",4.5967,4.5967,4.5126,4.5126,25800.0],["1990-10-18",4.5407,4.5407,4.4566,4.5126,12000.0],["1990-10-19",4.4566,4.4846,4.4285,4.4566,28000.0],["1990-10-22",4.4285,4.4566,4.3445,4.3445,24000.0],["1990-10-23",4.3725,4.4846,4.3445,4.4846,24000.0],["1990-10-24",4.5126,4.5126,4.4285,4.4285,7400.0],["1990-10-25",4.4846,4.4846,4.4285,4.4285,15200.0],["1990-10-26",4.4846,4.5126,4.4566,4.4566,5000.0],["1990-10-29",4.4846,4.5126,4.3725,4.3725,11400.0],["1990-10-30",4.4005,4.4005,4.3445,4.3725,9400.0],["1990-10-31",4.4285,4.4285,4.4005,4.4005,7000.0],["1990-11-01",4.3445,4.3725,4.3445,4.3725,10400.0],["1990-11-02",4.4005,4.4285,4.4005,4.4005,200.0],["1990-11-05",4.4005,4.5126,4.4005,4.4846,9600.0],["1990-11-06",4.5126,4.5126,4.4566,4.4846,19400.0],["1990-11-07",4.4285,4.4846,4.4285,4.4566,4400.0],["1990-11-08",4.5126,4.5126,4.4566,4.4846,9600.0],["1990-11-09",4.5126,4.5126,4.4846,4.5126,10000.0],["1990-11-12",4.5126,4.5407,4.4846,4.4846,10200.0],["1990-11-13",4.4846,4.5407,4.4846,4.5126,19400.0],["1990-11-14",4.5407,4.5407,4.4846,4.5126,4400.0],["1990-11-15",4.5126,4.6528,4.4566,4.6528,243800.0],["1990-11-16",4.5931,4.6505,4.5931,4.6218,10400.0],["1990-11-19",4.5931,4.6792,4.5931,4.6218,5800.0],["1990-11-20",4.6505,4.6505,4.5931,4.5931,11600.0],["1990-11-21",4.5356,4.5356,4.3634,4.4495,48800.0],["1990-11-23",4.3921,4.4782,4.3634,4.4782,7800.0],["1990-11-26",4.5069,4.5931,4.5069,4.5931,4600.0],["1990-11-27",4.5357,4.6505,4.5357,4.5931,7200.0],["1990-11-28",4.6218,4.7079,4.6218,4.7079,3000.0],["1990-11-29",4.6792,4.6792,4.5357,4.5931,15000.0],["1990-11-30",4.5644,4.5931,4.5357,4.5931,6600.0],["1990-12-03",4.5644,4.6505,4.5644,4.5931,45400.0],["1990-12-04",4.6218,4.6792,4.5644,4.6792,17000.0],["1990-12-05",4.7079,4.7079,4.6505,4.6792,50400.0],["1990-12-06",4.6792,4.7079,4.6218,4.6505,29400.0],["1990-12-07",4.6792,4.7079,4.6505,4.6505,19600.0],["1990-12-10",4.6792,4.7079,4.6505,4.7079,23200.0],["1990-12-11",4.6792,4.6792,4.6505,4.6505,8000.0],["1990-12-12",4.6505,4.7079,4.5931,4.6792,30400.0],["1990-12-13",4.6505,4.7079,4.5931,4.5931,13000.0],["1990-12-14",4.5644,4.5931,4.5357,4.5931,72600.0],["1990-12-17",4.5931,4.6505,4.5356,4.6505,20800.0],["1990-12-18",4.6505,4.7079,4.5931,4.5931,29200.0],["1990-12-19",4.5644,4.5931,4.4495,4.4782,28200.0],["1990-12-20",4.4495,4.4495,4.3347,4.3634,47800.0],["1990-12-21",4.3634,4.4208,4.3634,4.3634,43200.0],["1990-12-24",4.3347,4.3347,4.306,4.3347,2600.0],["1990-12-26",4.3347,4.3347,4.2486,4.306,17800.0],["1990-12-27",4.2486,4.2486,4.1912,4.2486,27800.0],["1990-12-28",4.1912,4.2486,4.1338,4.1625,121800.0],["1990-12-31",4.2199,4.2199,4.1625,4.1912,30400.0],["1991-01-02",4.2199,4.2199,4.0476,4.0763,92800.0],["1991-01-03",4.0763,4.105,4.0476,4.0476,26000.0],["1991-01-04",4.0189,4.0189,3.9615,3.9902,25200.0],["1991-01-07",4.0476,4.0763,3.9902,4.0763,548600.0],["1991-01-08",4.1338,4.306,4.1338,4.2486,22000.0],["1991-01-09",4.306,4.3634,4.1625,4.1625,39800.0],["1991-01-10",4.2199,4.2773,4.2199,4.2486,6200.0],["1991-01-11",4.2199,4.306,4.2199,4.2199,4000.0],["1991-01-14",4.2199,4.2486,4.1912,4.2199,34200.0],["1991-01-15",4.2199,4.2199,4.1338,4.1912,14600.0],["1991-01-16",4.1912,4.2486,4.1625,4.2486,60200.0],["1991-01-17",4.3347,4.3634,4.2773,4.306,18000.0],["1991-01-18",4.2486,4.2773,4.2486,4.2486,16200.0],["1991-01-21",4.1912,4.2773,4.1912,4.2199,30000.0],["1991-01-22",4.2486,4.2486,4.1338,4.1338,77000.0],["1991-01-23",4.1338,4.1625,4.1338,4.1338,78600.0],["1991-01-24",4.1338,4.1625,4.1338,4.1625,62800.0],["1991-01-25",4.1912,4.2486,4.1338,4.2486,40200.0],["1991-01-28",4.2486,4.2486,4.2486,4.2486,19400.0],["1991-01-29",4.2486,4.2486,4.1625,4.2199,64400.0],["1991-01-30",4.2199,4.2486,4.1338,4.2199,143600.0],["1991-01-31",4.2486,4.2486,4.1912,4.2486,88400.0],["1991-02-01",4.2773,4.306,4.2199,4.2199,41800.0],["1991-02-04",4.2486,4.5644,4.2199,4.5356,117200.0],["1991-02-05",4.5931,4.6792,4.5931,4.6792,89800.0],["1991-02-06",4.7079,5.2246,4.7079,5.1098,183200.0],["1991-02-07",5.1672,5.3394,4.6218,4.9375,209800.0],["1991-02-08",4.8801,5.3968,4.8801,5.3394,79400.0],["1991-02-11",5.3968,5.4543,5.282,5.3968,101400.0],["1991-02-12",5.4256,5.4256,5.3394,5.4256,234600.0],["1991-02-13",5.4818,5.4818,5.3939,5.4232,58600.0],["1991-02-14",5.4818,5.4818,5.3353,5.3939,31800.0],["1991-02-15",5.3939,5.3939,5.2766,5.2766,68000.0],["1991-02-19",5.2766,5.3353,5.1007,5.1007,73200.0],["1991-02-20",5.0421,5.1301,4.8662,4.8955,1317200.0],["1991-02-21",4.8955,5.1594,4.8955,5.1594,136400.0],["1991-02-22",5.1008,5.6284,5.0714,5.6284,154400.0],["1991-02-25",5.7457,6.0388,5.5698,6.0095,347800.0],["1991-02-26",5.687,5.687,5.3353,5.3939,115400.0],["1991-02-27",5.2766,5.3353,5.1594,5.2473,124200.0],["1991-02-28",5.2473,5.4232,5.1594,5.4232,180600.0],["1991-03-01",5.3646,5.4525,5.3646,5.3939,28400.0],["1991-03-04",5.4232,5.4525,5.3939,5.4232,54800.0],["1991-03-05",5.3939,5.4818,5.3353,5.3939,20800.0],["1991-03-06",5.3939,5.4232,5.3646,5.3939,22200.0],["1991-03-07",5.3353,5.4525,5.3353,5.3646,34200.0],["1991-03-08",5.3646,5.3646,5.306,5.3353,38800.0],["1991-03-11",5.2766,5.3353,5.2766,5.3353,18000.0],["1991-03-12",5.2766,5.306,5.1887,5.1887,41800.0],["1991-03-13",5.1887,5.218,5.1594,5.1594,17200.0],["1991-03-14",5.2473,5.3353,5.1594,5.2766,40200.0],["1991-03-15",5.2473,5.2766,5.218,5.218,19000.0],["1991-03-18",5.306,5.3939,5.2473,5.3939,60000.0],["1991-03-19",5.3353,5.3646,5.2766,5.3353,10400.0],["1991-03-20",5.3646,5.3646,5.3353,5.3646,19600.0],["1991-03-21",5.3646,5.3646,5.3353,5.3646,27600.0],["1991-03-22",5.3646,5.3646,5.2473,5.2473,42400.0],["1991-03-25",5.2766,5.2766,5.1594,5.1594,42600.0],["1991-03-26",5.1887,5.1887,5.1301,5.1594,68600.0],["1991-03-27",5.1594,5.1594,5.1007,5.1301,71400.0],["1991-03-28",5.1594,5.2473,5.1007,5.2473,42400.0],["1991-04-01",5.2473,5.3939,5.218,5.3939,19400.0],["1991-04-02",5.3939,5.4525,5.3353,5.3646,21600.0],["1991-04-03",5.3646,5.3646,5.306,5.3353,19000.0],["1991-04-04",5.2766,5.3646,5.2766,5.3646,75800.0],["1991-04-05",5.3939,5.4232,5.2766,5.3646,107800.0],["1991-04-08",5.3646,5.3646,5.306,5.3353,19600.0],["1991-04-09",5.3646,5.3939,5.3646,5.3646,4800.0],["1991-04-10",5.3353,5.3939,5.3059,5.3646,8800.0],["1991-04-11",5.3353,5.3646,5.3353,5.3646,3200.0],["1991-04-12",5.3646,5.3646,5.2766,5.2766,19400.0],["1991-04-15",5.306,5.3353,5.2766,5.306,5400.0],["1991-04-16",5.306,5.306,5.1887,5.2473,14400.0],["1991-04-17",5.218,5.3353,5.218,5.2766,13200.0],["1991-04-18",5.2766,5.2766,5.2473,5.2766,24800.0],["1991-04-19",5.2766,5.2766,5.1301,5.1594,12800.0],["1991-04-22",5.1594,5.1594,5.0421,5.1007,27800.0],["1991-04-23",5.1594,5.1594,5.1007,5.1301,7000.0],["1991-04-24",5.0714,5.1887,5.0714,5.1301,141400.0],["1991-04-25",5.1301,5.1301,5.0421,5.0714,10600.0],["1991-04-26",5.1007,5.1301,5.0714,5.0714,5400.0],["1991-04-29",5.0421,5.0714,4.9835,4.9835,8200.0],["1991-04-30",4.9249,4.9249,4.7783,4.8662,21000.0],["1991-05-01",4.8662,4.9249,4.6903,4.7197,242200.0],["1991-05-02",4.749,4.8076,4.6903,4.7783,60600.0],["1991-05-03",4.8076,4.8662,4.749,4.8662,33600.0],["1991-05-06",4.9249,4.9249,4.8369,4.9249,14600.0],["1991-05-07",4.9249,5.0714,4.9249,4.9835,31000.0],["1991-05-08",4.9835,5.1008,4.9835,5.0421,11600.0],["1991-05-09",5.1007,5.1594,5.1007,5.1594,16600.0],["1991-05-10",5.218,5.218,5.1594,5.1594,11000.0],["1991-05-13",5.1301,5.1301,5.0421,5.0421,11800.0],["1991-05-14",5.0421,5.0421,4.8076,4.8076,7200.0],["1991-05-15",5.0421,5.0421,4.9835,5.0421,20000.0],["1991-05-16",5.0128,5.1007,4.9835,5.1007,19600.0],["1991-05-17",5.1301,5.1301,5.0128,5.1007,5800.0],["1991-05-20",5.1594,5.1594,5.1301,5.1594,18600.0],["1991-05-21",5.1594,5.218,5.1594,5.218,41200.0],["1991-05-22",5.218,5.218,5.1007,5.1594,41200.0],["1991-05-23",5.1887,5.218,5.1594,5.218,18200.0],["1991-05-24",5.2756,5.3355,5.2756,5.2756,8800.0],["1991-05-28",5.2756,5.2756,5.1257,5.2756,22600.0],["1991-05-29",5.2756,5.2756,5.2156,5.2456,50600.0],["1991-05-30",5.2156,5.2756,5.2156,5.2756,58200.0],["1991-05-31",5.2756,5.2756,5.2156,5.2756,50800.0],["1991-06-03",5.2756,5.2756,5.2156,5.2156,35400.0],["1991-06-04",5.2156,5.2756,5.1557,5.1856,15800.0],["1991-06-05",5.1257,5.2156,5.1257,5.1557,44000.0],["1991-06-06",5.1557,5.2456,5.1557,5.2156,20800.0],["1991-06-07",5.1557,5.2456,5.1557,5.2156,18000.0],["1991-06-10",5.1856,5.2756,5.1856,5.2756,12600.0],["1991-06-11",5.2756,5.2756,5.2156,5.2756,22200.0],["1991-06-12",5.2756,5.2756,5.1557,5.1557,20800.0],["1991-06-13",5.1557,5.1856,5.1257,5.1257,17000.0],["1991-06-14",5.1557,5.1557,5.0657,5.1257,18600.0],["1991-06-17",5.1257,5.1257,5.1257,5.1257,400.0],["1991-06-18",5.1257,5.2156,5.1257,5.2156,16000.0],["1991-06-19",5.2156,5.2156,5.1557,5.1856,7200.0],["1991-06-20",5.1856,5.1856,5.0657,5.0657,14000.0],["1991-06-21",5.0657,5.1257,5.0657,5.0657,19200.0],["1991-06-24",5.1257,5.1257,5.0358,5.0657,26800.0],["1991-06-25",5.0358,5.0358,5.0058,5.0058,53000.0],["1991-06-26",5.0058,5.0058,4.9458,4.9758,36800.0],["1991-06-27",4.9458,4.9458,4.9159,4.9159,42000.0],["1991-06-28",4.9159,4.9159,4.8559,4.9159,19200.0],["1991-07-01",4.8859,4.9458,4.8859,4.9159,11200.0],["1991-07-02",4.9458,4.9458,4.8559,4.9458,40400.0],["1991-07-03",4.9458,4.9458,4.8559,4.9159,11200.0],["1991-07-05",4.9458,4.9458,4.8559,4.8859,3400.0],["1991-07-08",4.8859,4.9159,4.8859,4.9159,2200.0],["1991-07-09",4.8859,4.9159,4.8559,4.9159,13000.0],["1991-07-10",4.8559,4.8859,4.8259,4.8859,26600.0],["1991-07-11",4.796,4.8259,4.4363,4.6761,202800.0],["1991-07-12",4.6761,4.736,4.6461,4.736,10200.0],["1991-07-15",4.766,4.766,4.6761,4.6761,26800.0],["1991-07-16",4.766,4.796,4.706,4.736,7000.0],["1991-07-17",4.6761,4.736,4.6461,4.6461,24400.0],["1991-07-18",4.6761,4.6761,4.5562,4.6161,52200.0],["1991-07-19",4.6161,4.6761,4.5562,4.6461,39400.0],["1991-07-22",4.706,4.8559,4.6761,4.766,53400.0],["1991-07-23",4.8559,4.8859,4.736,4.796,123800.0],["1991-07-24",4.8559,4.8859,4.706,4.736,42400.0],["1991-07-25",4.766,4.766,4.6761,4.766,20200.0],["1991-07-26",4.8259,4.8259,4.6761,4.796,31400.0],["1991-07-29",4.796,4.8559,4.766,4.8259,13400.0],["1991-07-30",4.796,4.796,4.706,4.706,17800.0],["1991-07-31",4.706,4.8859,4.706,4.8859,65000.0],["1991-08-01",4.8859,4.9159,4.8559,4.8859,43800.0],["1991-08-02",4.8859,4.8859,4.8259,4.8859,10800.0],["1991-08-05",4.9458,4.9458,4.8559,4.8559,21400.0],["1991-08-06",4.8859,4.9159,4.8559,4.9159,16400.0],["1991-08-07",4.9159,4.9159,4.8259,4.8259,39400.0],["1991-08-08",4.8859,4.8859,4.8259,4.8859,32400.0],["1991-08-09",4.8859,4.8859,4.8259,4.8859,25800.0],["1991-08-12",4.8859,4.9159,4.8259,4.9159,23800.0],["1991-08-13",4.9159,4.9159,4.8559,4.8859,32800.0],["1991-08-14",4.9141,4.9141,4.7913,4.9141,29600.0],["1991-08-15",4.822,4.9141,4.7299,4.7299,62800.0],["1991-08-16",4.822,4.8527,4.7913,4.8527,111200.0],["1991-08-19",4.7606,4.8527,4.6992,4.7913,24600.0],["1991-08-20",4.7913,4.8527,4.7606,4.8527,24200.0],["1991-08-21",4.8527,4.8834,4.822,4.8834,145400.0],["1991-08-22",4.8834,4.9141,4.7913,4.8834,29400.0],["1991-08-23",4.8834,4.9141,4.822,4.8834,15000.0],["1991-08-26",4.9141,4.9141,4.8834,4.9141,8200.0],["1991-08-27",4.8834,4.8834,4.822,4.8527,23400.0],["1991-08-28",4.8527,4.8527,4.822,4.8527,15000.0],["1991-08-29",4.822,4.8834,4.822,4.822,18400.0],["1991-08-30",4.822,4.8527,4.822,4.8527,45200.0],["1991-09-03",4.8527,4.8834,4.822,4.8527,33000.0],["1991-09-04",4.8834,4.8834,4.822,4.822,15200.0],["1991-09-05",4.8527,4.8527,4.7606,4.822,23200.0],["1991-09-06",4.8834,4.8834,4.7913,4.8527,12000.0],["1991-09-09",4.7913,4.8527,4.7913,4.8527,15800.0],["1991-09-10",4.8527,4.8527,4.822,4.8527,26000.0],["1991-09-11",4.8834,4.9141,4.8527,4.8834,26800.0],["1991-09-12",4.8834,4.9449,4.8527,4.8834,51200.0],["1991-09-13",4.9141,4.9141,4.8834,4.8834,15600.0],["1991-09-16",4.9141,4.9141,4.8527,4.8834,40800.0],["1991-09-17",4.8527,4.8834,4.8527,4.8834,77400.0],["1991-09-18",4.8527,4.8834,4.822,4.8834,10600.0],["1991-09-19",4.8834,4.8834,4.7913,4.8527,34600.0],["1991-09-20",4.8527,4.8527,4.7606,4.7913,41800.0],["1991-09-23",4.7913,4.7913,4.6684,4.7606,101000.0],["1991-09-24",4.7606,4.7913,4.7299,4.7299,80600.0],["1991-09-25",4.6992,4.7913,4.6992,4.7299,60000.0],["1991-09-26",4.7299,4.7913,4.7299,4.7913,72400.0],["1991-09-27",4.7606,4.7913,4.6684,4.7299,106800.0],["1991-09-30",4.7299,4.7913,4.6992,4.7913,9600.0],["1991-10-01",4.7913,4.7913,4.7299,4.7913,6800.0],["1991-10-02",4.7913,4.822,4.7606,4.7913,31800.0],["1991-10-03",4.7606,4.7913,4.7299,4.7299,24200.0],["1991-10-04",4.7913,4.822,4.7606,4.822,6400.0],["1991-10-07",4.822,4.8527,4.7606,4.7913,157400.0],["1991-10-08",4.7913,4.822,4.7913,4.7913,33600.0],["1991-10-09",4.822,4.8527,4.7606,4.822,30200.0],["1991-10-10",4.7913,4.822,4.7606,4.822,17000.0],["1991-10-11",4.7913,4.8834,4.7913,4.8834,37600.0],["1991-10-14",4.8527,4.9141,4.822,4.8834,59200.0],["1991-10-15",4.9449,5.037,4.9141,5.037,43400.0],["1991-10-16",5.037,5.2213,5.037,5.2213,129000.0],["1991-10-17",5.3748,5.467,5.3441,5.4056,217000.0],["1991-10-18",5.4363,5.467,5.3748,5.4363,136200.0],["1991-10-21",5.4977,5.5591,5.4056,5.5591,255400.0],["1991-10-22",5.5898,5.7434,5.5898,5.682,169200.0],["1991-10-23",5.7434,5.7741,5.6513,5.682,167600.0],["1991-10-24",5.7127,5.897,5.6513,5.897,85000.0],["1991-10-25",5.897,6.0198,5.8355,5.9584,65600.0],["1991-10-28",5.9891,5.9891,5.897,5.897,66200.0],["1991-10-29",5.897,5.897,5.8048,5.8355,50200.0],["1991-10-30",5.8048,5.897,5.8048,5.897,53800.0],["1991-10-31",5.8663,5.9277,5.8355,5.9277,37000.0],["1991-11-01",5.9277,5.9584,5.8663,5.8663,64600.0],["1991-11-04",5.8355,5.897,5.8048,5.8663,26600.0],["1991-11-05",5.897,5.897,5.8355,5.8663,69400.0],["1991-11-06",5.897,5.9277,5.8663,5.9277,72600.0],["1991-11-07",5.9584,6.0198,5.8663,6.0198,172400.0],["1991-11-08",6.0198,6.1734,6.0198,6.1427,135200.0],["1991-11-11",6.1734,6.2962,6.1427,6.2962,90400.0],["1991-11-12",6.327,6.5112,6.2962,6.4805,145600.0],["1991-11-13",6.5112,6.542,6.327,6.4805,92800.0],["1991-11-14",6.5112,6.6341,6.4805,6.4805,189600.0],["1991-11-15",6.6341,6.6341,6.4498,6.4805,131400.0],["1991-11-18",6.4492,6.5118,6.2301,6.2614,149800.0],["1991-11-19",6.324,6.3866,6.1988,6.2927,96800.0],["1991-11-20",6.3866,6.3866,6.2927,6.3553,58600.0],["1991-11-21",6.324,6.3866,6.324,6.324,67600.0],["1991-11-22",6.3866,6.4179,6.3553,6.4179,30000.0],["1991-11-25",6.4179,6.4179,6.324,6.4179,61600.0],["1991-11-26",6.5118,6.5118,6.3866,6.4179,53600.0],["1991-11-27",6.3866,6.4179,6.324,6.4179,25000.0],["1991-11-29",6.3866,6.4179,6.324,6.4179,18000.0],["1991-12-02",6.3553,6.4179,6.2927,6.3553,90800.0],["1991-12-03",6.4179,6.5431,6.3866,6.5118,22400.0],["1991-12-04",6.4805,6.5744,6.4492,6.5118,15000.0],["1991-12-05",6.5431,6.5431,6.3866,6.4179,31200.0],["1991-12-06",6.4179,6.4492,6.3553,6.3866,30800.0],["1991-12-09",6.4179,6.4492,6.3866,6.3866,7800.0],["1991-12-10",6.3866,6.4179,6.3553,6.3866,10000.0],["1991-12-11",6.3866,6.4492,6.3553,6.3866,33600.0],["1991-12-12",6.4492,6.5431,6.3866,6.4492,33800.0],["1991-12-13",6.4179,6.5118,6.3866,6.5118,16400.0],["1991-12-16",6.5744,6.6371,6.5118,6.5744,16800.0],["1991-12-17",6.5744,6.6997,6.5431,6.5744,51600.0],["1991-12-18",6.5431,6.5744,6.4805,6.5431,19000.0],["1991-12-19",6.5431,6.6371,6.5118,6.6371,30200.0],["1991-12-20",6.6684,6.7623,6.5431,6.5431,41400.0],["1991-12-23",6.5431,6.6684,6.5431,6.6684,58400.0],["1991-12-24",6.6684,6.8875,6.6684,6.8875,34400.0],["1991-12-26",6.8875,6.8875,6.6684,6.8875,114000.0],["1991-12-27",6.8875,7.0127,6.8875,7.0127,149200.0],["1991-12-30",6.9188,7.0127,6.9188,7.0127,74400.0],["1991-12-31",7.0127,7.0754,6.9188,7.0127,77800.0],["1992-01-02",7.0127,7.0127,6.8562,6.9501,93600.0],["1992-01-03",6.9188,7.1067,6.9188,7.0754,31800.0],["1992-01-06",7.1067,7.2319,7.0754,7.2319,70600.0],["1992-01-07",7.2632,7.3571,7.2319,7.2319,98400.0],["1992-01-08",7.2319,7.2945,7.1693,7.2632,26800.0],["1992-01-09",7.2632,7.2945,7.138,7.1693,48000.0],["1992-01-10",7.2006,7.2006,7.0441,7.0441,35200.0],["1992-01-13",7.0754,7.0754,7.0127,7.0441,44000.0],["1992-01-14",7.044,7.044,6.8249,6.8562,48200.0],["1992-01-15",6.8562,6.8562,6.5431,6.5744,98600.0],["1992-01-16",6.5118,6.5118,6.2614,6.3866,887600.0],["1992-01-17",6.3866,6.5118,6.324,6.3866,277600.0],["1992-01-20",6.4179,6.4805,6.3866,6.4492,153400.0],["1992-01-21",6.4805,6.4805,6.3866,6.3866,129400.0],["1992-01-22",6.4492,6.4805,6.4179,6.4805,59400.0],["1992-01-23",6.4805,6.4805,6.4179,6.4492,98400.0],["1992-01-24",6.4805,6.4805,6.3553,6.4179,104600.0],["1992-01-27",6.3866,6.4492,6.3866,6.3866,47400.0],["1992-01-28",6.4492,6.4492,6.2614,6.2614,84400.0],["1992-01-29",6.324,6.4179,6.2927,6.3866,94000.0],["1992-01-30",6.3866,6.3866,6.324,6.3553,41400.0],["1992-01-31",6.4179,6.4492,6.3553,6.3866,59000.0],["1992-02-03",6.3866,6.4179,6.324,6.3866,81000.0],["1992-02-04",6.3866,6.4179,6.324,6.4179,52400.0],["1992-02-05",6.3866,6.3866,6.324,6.3866,73400.0],["1992-02-06",6.4179,6.6371,6.3866,6.5118,311200.0],["1992-02-07",6.6371,6.7623,6.6058,6.6371,116800.0],["1992-02-10",6.731,6.9814,6.731,6.9814,112800.0],["1992-02-11",7.0127,7.0754,6.9814,7.0127,93600.0],["1992-02-12",7.0441,7.138,7.0127,7.0441,115200.0],["1992-02-13",7.1067,7.1067,7.0127,7.0441,82800.0],["1992-02-14",7.0759,7.0759,6.8847,6.9166,32000.0],["1992-02-18",6.9803,7.0441,6.9166,7.0122,63000.0],["1992-02-19",6.9803,7.0441,6.9484,7.0122,66400.0],["1992-02-20",7.1397,7.2672,7.1397,7.2034,87600.0],["1992-02-21",7.2353,7.2672,7.1397,7.1715,29600.0],["1992-02-24",7.2034,7.299,7.2034,7.2672,43600.0],["1992-02-25",7.2353,7.2672,7.0122,7.1078,78600.0],["1992-02-26",7.1397,7.2672,7.1397,7.2353,56600.0],["1992-02-27",7.1715,7.299,7.1715,7.2672,68000.0],["1992-02-28",7.3309,7.4584,7.3309,7.3628,136200.0],["1992-03-02",7.3309,7.3947,7.299,7.299,49400.0],["1992-03-03",7.299,7.4903,7.299,7.4903,94400.0],["1992-03-04",7.4265,7.5222,7.3947,7.4584,89200.0],["1992-03-05",7.4903,7.4903,7.3309,7.3947,24200.0],["1992-03-06",7.3947,7.3947,7.2034,7.3309,30800.0],["1992-03-09",7.3628,7.3947,7.299,7.3628,71000.0],["1992-03-10",7.3628,7.3947,7.3309,7.3628,29200.0],["1992-03-11",7.299,7.3628,7.2672,7.3309,18800.0],["1992-03-12",7.3628,7.3628,7.2672,7.299,46600.0],["1992-03-13",7.2672,7.3628,7.2672,7.3309,67400.0],["1992-03-16",7.2672,7.3309,7.2353,7.2672,40800.0],["1992-03-17",7.299,7.3309,7.2672,7.3309,27800.0],["1992-03-18",7.299,7.3309,7.299,7.3309,19800.0],["1992-03-19",7.3309,7.3309,7.299,7.3309,12600.0],["1992-03-20",7.3309,7.3628,7.299,7.3309,66000.0],["1992-03-23",7.3309,7.3309,7.2672,7.299,26000.0],["1992-03-24",7.3309,7.4584,7.3309,7.3947,119000.0],["1992-03-25",7.4265,7.4265,7.3947,7.4265,32600.0],["1992-03-26",7.4265,7.4584,7.3947,7.4584,19200.0],["1992-03-27",7.3947,7.4584,7.3628,7.4584,60400.0],["1992-03-30",7.3628,7.3947,7.299,7.3309,11600.0],["1992-03-31",7.3628,7.3628,7.3309,7.3628,11800.0],["1992-04-01",7.3628,7.5859,7.3309,7.4903,98200.0],["1992-04-02",7.4903,7.4903,7.3309,7.3309,102200.0],["1992-04-03",7.3309,7.3628,7.3309,7.3628,30800.0],["1992-04-06",7.3947,7.3947,7.3309,7.3947,16400.0],["1992-04-07",7.3947,7.3947,7.3309,7.3628,23000.0],["1992-04-08",7.299,7.3309,7.2672,7.299,22800.0],["1992-04-09",7.2672,7.299,7.2672,7.2672,40400.0],["1992-04-10",7.3309,7.3947,7.299,7.3309,42600.0],["1992-04-13",7.2672,7.3309,7.2353,7.2672,32800.0],["1992-04-14",7.299,7.299,7.2672,7.299,10800.0],["1992-04-15",7.299,7.3309,7.2672,7.2672,46000.0],["1992-04-16",7.2672,7.4903,7.2353,7.4584,27600.0],["1992-04-20",7.3947,7.3947,7.299,7.3309,18200.0],["1992-04-21",7.299,7.4265,7.2672,7.299,40600.0],["1992-04-22",7.2672,7.3628,7.1715,7.2034,25400.0],["1992-04-23",7.2034,7.2034,6.9484,7.0122,39400.0],["1992-04-24",7.0759,7.3309,7.0759,7.3309,64600.0],["1992-04-27",7.3309,7.3309,7.2034,7.2353,60000.0],["1992-04-28",7.2672,7.299,7.1715,7.1715,13800.0],["1992-04-29",7.1715,7.2034,7.0759,7.1397,19000.0],["1992-04-30",7.1397,7.1715,7.1078,7.1397,9000.0],["1992-05-01",7.1715,7.2353,7.1397,7.2034,32400.0],["1992-05-04",7.2034,7.2353,7.1715,7.1715,14400.0],["1992-05-05",7.2034,7.2034,7.0759,7.1397,51400.0],["1992-05-06",7.1397,7.299,7.1397,7.2034,47800.0],["1992-05-07",7.2034,7.3309,7.2034,7.2672,60200.0],["1992-05-08",7.3309,7.3309,7.1715,7.1715,31600.0],["1992-05-11",7.1397,7.1397,7.0759,7.0759,23400.0],["1992-05-12",7.1397,7.1397,6.9484,7.0122,49400.0],["1992-05-13",7.0122,7.0122,6.9484,6.9803,46200.0],["1992-05-14",7.0122,7.044,6.9484,6.9803,20400.0],["1992-05-15",6.9803,7.0759,6.9803,6.9803,12600.0],["1992-05-18",6.9803,7.0122,6.9166,6.9484,12600.0],["1992-05-19",7.0122,7.1078,6.9484,7.1078,58400.0],["1992-05-20",7.1715,7.1715,7.0759,7.0759,35600.0],["1992-05-21",7.1078,7.1078,7.0759,7.0759,19000.0],["1992-05-22",7.1084,7.1084,7.0435,7.0759,7800.0],["1992-05-26",7.0435,7.0759,6.8812,6.8812,42800.0],["1992-05-27",6.9461,6.9461,6.7838,6.8163,25200.0],["1992-05-28",6.7838,6.9786,6.7838,6.9461,64400.0],["1992-05-29",6.9786,7.0759,6.9461,7.011,17800.0],["1992-06-01",6.9461,7.011,6.9461,7.011,22600.0],["1992-06-02",7.0759,7.1408,7.0759,7.1408,38800.0],["1992-06-03",7.0759,7.2058,7.0759,7.0759,16400.0],["1992-06-04",7.0759,7.1733,7.0759,7.1408,73400.0],["1992-06-05",7.1733,7.1733,7.0435,7.0759,67800.0],["1992-06-08",7.1084,7.1084,7.0759,7.1084,19400.0],["1992-06-09",7.1084,7.1084,7.0435,7.1084,22600.0],["1992-06-10",7.0435,7.0759,6.9786,6.9786,45600.0],["1992-06-11",7.0435,7.0435,6.9461,7.011,16400.0],["1992-06-12",7.0759,7.1408,7.0435,7.0759,15600.0],["1992-06-15",7.0435,7.0759,6.9136,6.9786,41000.0],["1992-06-16",6.9786,7.011,6.9461,6.9786,35200.0],["1992-06-17",7.0435,7.0759,6.9786,7.011,44200.0],["1992-06-18",6.9461,7.011,6.9136,6.9136,35800.0],["1992-06-19",6.9786,7.011,6.9461,7.011,13200.0],["1992-06-22",6.9786,6.9786,6.9461,6.9786,27400.0],["1992-06-23",7.011,7.011,6.9461,7.011,69000.0],["1992-06-24",7.011,7.011,6.9461,6.9786,42200.0],["1992-06-25",7.011,7.1084,7.011,7.0435,10600.0],["1992-06-26",7.0759,7.1084,6.9461,7.011,35200.0],["1992-06-29",6.9786,7.011,6.9136,6.9461,41800.0],["1992-06-30",6.9785,7.0435,6.8812,7.0435,72200.0],["1992-07-01",7.0435,7.2058,7.0435,7.1733,66600.0],["1992-07-02",7.2058,7.3031,7.2058,7.2707,96400.0],["1992-07-06",7.2707,7.5628,7.2382,7.5628,122600.0],["1992-07-07",7.5303,7.6602,7.5303,7.5303,99600.0],["1992-07-08",7.5953,7.6926,7.5953,7.6926,94000.0],["1992-07-09",7.7576,7.8874,7.7576,7.8225,142400.0],["1992-07-10",7.8874,8.1146,7.8874,7.9198,111600.0],["1992-07-13",7.9848,8.2444,7.9523,7.9848,81200.0],["1992-07-14",8.0821,8.1146,7.8549,7.9848,72400.0],["1992-07-15",7.9523,8.0172,7.9198,7.9848,47000.0],["1992-07-16",7.9848,8.147,7.8874,8.0172,78400.0],["1992-07-17",8.0821,8.1795,7.9848,8.0821,52800.0],["1992-07-20",8.0821,8.1146,7.9848,8.0172,42600.0],["1992-07-21",7.9848,8.0172,7.8874,7.8874,37000.0],["1992-07-22",7.9198,8.0821,7.9198,8.0172,50400.0],["1992-07-23",8.0497,8.1146,8.0172,8.0497,137200.0],["1992-07-24",8.1146,8.1146,7.8549,8.0497,50400.0],["1992-07-27",8.0497,8.0497,7.9198,7.9523,38600.0],["1992-07-28",7.9523,7.9848,7.8874,7.9198,35800.0],["1992-07-29",7.9198,7.9198,7.8225,7.8874,60000.0],["1992-07-30",7.8225,7.9848,7.8225,7.9848,33600.0],["1992-07-31",7.9523,8.0172,7.9523,7.9523,30800.0],["1992-08-03",7.9848,8.4067,7.9198,8.3093,93800.0],["1992-08-04",8.3743,8.3743,8.1471,8.1795,36600.0],["1992-08-05",8.1795,8.212,8.0172,8.0497,29800.0],["1992-08-06",8.1146,8.1146,7.9198,7.9198,28400.0],["1992-08-07",7.8874,7.9198,7.7251,7.8549,89000.0],["1992-08-10",7.8225,8.0821,7.8225,7.9198,46600.0],["1992-08-11",7.8549,7.9848,7.8225,7.8549,51800.0],["1992-08-12",7.8225,7.9848,7.8225,7.8549,50200.0],["1992-08-13",7.9198,7.9848,7.8549,7.9523,15200.0],["1992-08-14",8.0183,8.0513,7.8863,8.0513,35000.0],["1992-08-17",8.0513,8.2823,7.9853,8.2163,79800.0],["1992-08-18",8.1503,8.3153,8.1503,8.3153,77600.0],["1992-08-19",8.3153,8.3483,8.1173,8.1833,53800.0],["1992-08-20",8.1833,8.3483,8.1503,8.2163,47400.0],["1992-08-21",8.1503,8.1833,8.1173,8.1173,29000.0],["1992-08-24",8.0843,8.0843,7.9523,7.9853,16000.0],["1992-08-25",8.0183,8.0843,7.8203,7.8203,69600.0],["1992-08-26",7.8203,7.9193,7.8203,7.9193,31000.0],["1992-08-27",7.9193,7.9193,7.8203,7.8203,30600.0],["1992-08-28",7.7873,7.8203,7.7213,7.7543,28400.0],["1992-08-31",7.6883,7.6883,7.5563,7.5563,44800.0],["1992-09-01",7.5233,7.6553,7.4903,7.6223,37600.0],["1992-09-02",7.5893,7.7213,7.5233,7.7213,28200.0],["1992-09-03",7.7543,7.7543,7.6883,7.7213,19800.0],["1992-09-04",7.7543,7.7543,7.6553,7.6553,10200.0],["1992-09-08",7.5233,7.5233,7.2594,7.2924,185200.0],["1992-09-09",7.2594,7.3254,7.1934,7.1934,87000.0],["1992-09-10",7.1934,7.1934,6.8964,7.1274,130000.0],["1992-09-11",7.1274,7.2594,7.1274,7.1604,113200.0],["1992-09-14",7.1604,7.2924,7.1604,7.2924,40200.0],["1992-09-15",7.2594,7.3584,7.2264,7.3254,29400.0],["1992-09-16",7.2924,7.3254,7.1604,7.1604,21400.0],["1992-09-17",7.1604,7.1934,7.0614,7.1274,39200.0],["1992-09-18",7.1274,7.1934,7.0284,7.1934,56400.0],["1992-09-21",7.1934,7.2264,7.1604,7.2264,15200.0],["1992-09-22",7.2924,7.2924,7.1934,7.2594,22400.0],["1992-09-23",7.2594,7.2594,7.1934,7.1934,21200.0],["1992-09-24",7.2264,7.2264,7.1604,7.1934,15800.0],["1992-09-25",7.2264,7.2594,7.0614,7.0614,79200.0],["1992-09-28",7.0284,7.0614,6.7644,6.8304,89800.0],["1992-09-29",6.8634,6.8964,6.7974,6.8964,72400.0],["1992-09-30",6.9294,6.9624,6.8964,6.8964,78000.0],["1992-10-01",6.8964,6.9624,6.8964,6.9294,27000.0],["1992-10-02",6.9294,6.9624,6.8634,6.8964,20800.0],["1992-10-05",6.8634,6.8634,6.7644,6.7974,25400.0],["1992-10-06",6.7644,6.8634,6.7314,6.7644,22200.0],["1992-10-07",6.7974,6.8304,6.6984,6.7314,25600.0],["1992-10-08",6.7314,6.8304,6.7314,6.7974,19600.0],["1992-10-09",6.8634,6.8964,6.8304,6.8634,22400.0],["1992-10-12",6.8634,6.8964,6.7974,6.7974,7600.0],["1992-10-13",6.8634,6.8964,6.7974,6.8964,14000.0],["1992-10-14",6.8634,6.8964,6.8304,6.8634,17000.0],["1992-10-15",6.8634,6.8634,6.7974,6.7974,11800.0],["1992-10-16",6.8304,6.8634,6.7974,6.8634,14000.0],["1992-10-19",6.8304,6.8964,6.7314,6.7644,25600.0],["1992-10-20",6.8304,6.9294,6.8304,6.8634,70000.0],["1992-10-21",6.7974,6.8634,6.7644,6.7974,27200.0],["1992-10-22",6.7974,6.8634,6.7644,6.7974,27800.0],["1992-10-23",6.8304,6.8304,6.7644,6.8304,24400.0],["1992-10-26",6.8634,6.8634,6.6984,6.7314,28200.0],["1992-10-27",6.6654,6.6984,6.5994,6.6654,51200.0],["1992-10-28",6.5994,6.6654,6.4344,6.4674,101200.0],["1992-10-29",6.5004,6.5334,6.4344,6.4344,57200.0],["1992-10-30",6.4014,6.5004,6.4014,6.5004,51000.0],["1992-11-02",6.5664,6.6984,6.5664,6.6654,26200.0],["1992-11-03",6.6984,6.6984,6.5664,6.5664,36800.0],["1992-11-04",6.5664,6.6324,6.5664,6.5994,15600.0],["1992-11-05",6.6654,6.7314,6.6324,6.6654,127400.0],["1992-11-06",6.6654,6.6654,6.5994,6.6654,113400.0],["1992-11-09",6.7314,6.7314,6.5994,6.6654,131600.0],["1992-11-10",6.6654,6.6984,6.5994,6.6324,86000.0],["1992-11-11",6.6324,6.7314,6.5994,6.5994,85600.0],["1992-11-12",6.7314,6.8634,6.7314,6.8634,261400.0],["1992-11-13",6.8634,6.9954,6.8304,6.9954,256400.0],["1992-11-16",6.9954,7.0944,6.8964,7.0944,137000.0],["1992-11-17",7.0944,7.0944,7.0608,7.0608,22000.0],["1992-11-18",7.0608,7.0608,6.9935,7.0271,84400.0],["1992-11-19",7.0271,7.0944,6.9599,7.0271,108200.0],["1992-11-20",7.0271,7.128,7.0271,7.0608,39400.0],["1992-11-23",7.0271,7.0944,6.9935,7.0944,1086400.0],["1992-11-24",7.0944,7.2289,7.0608,7.1952,31000.0],["1992-11-25",7.1952,7.1952,7.0944,7.128,13400.0],["1992-11-27",7.128,7.1616,7.128,7.1616,9800.0],["1992-11-30",7.2289,7.2289,7.0944,7.128,41400.0],["1992-12-01",7.1616,7.1616,7.0271,7.0271,29200.0],["1992-12-02",7.0608,7.0944,7.0271,7.0944,45800.0],["1992-12-03",7.0271,7.0608,6.9935,7.0608,89400.0],["1992-12-04",7.0944,7.128,7.0944,7.0944,41200.0],["1992-12-07",7.128,7.2289,7.0944,7.1952,97600.0],["1992-12-08",7.1952,7.2289,7.1616,7.1952,78200.0],["1992-12-09",7.1616,7.2961,7.128,7.2961,26200.0],["1992-12-10",7.2289,7.3297,7.2289,7.2289,35800.0],["1992-12-11",7.1952,7.3297,7.1952,7.2961,34200.0],["1992-12-14",7.2961,7.3634,7.1952,7.2625,8200.0],["1992-12-15",7.2625,7.4306,7.2289,7.3634,54800.0],["1992-12-16",7.3634,7.397,7.2289,7.2625,20600.0],["1992-12-17",7.1952,7.2289,7.128,7.1952,50600.0],["1992-12-18",7.2289,7.2625,7.1952,7.2625,11800.0],["1992-12-21",7.1952,7.2289,7.0944,7.1952,32000.0],["1992-12-22",7.128,7.1616,7.0608,7.128,38600.0],["1992-12-23",7.128,7.1616,6.9935,7.0271,100600.0],["1992-12-24",7.0608,7.0944,6.9935,7.0944,27400.0],["1992-12-28",7.0944,7.0944,6.9935,7.0944,15000.0],["1992-12-29",7.0944,7.1616,7.0608,7.128,42000.0],["1992-12-30",7.128,7.2289,7.128,7.1952,14200.0],["1992-12-31",7.2625,7.3297,7.1952,7.3297,21600.0],["1993-01-04",7.3634,7.4642,7.2625,7.3634,27600.0],["1993-01-05",7.3297,7.3297,7.2625,7.3297,88000.0],["1993-01-06",7.2961,7.3634,7.2961,7.3297,239800.0],["1993-01-07",7.3297,7.3297,7.2625,7.2625,25800.0],["1993-01-08",7.2625,7.2625,7.128,7.1952,87600.0],["1993-01-11",7.2289,7.2961,7.2289,7.2289,11000.0],["1993-01-12",7.2961,7.2961,7.1952,7.2289,11800.0],["1993-01-13",7.2289,7.2625,7.128,7.2289,29600.0],["1993-01-14",7.2289,7.2289,7.0608,7.128,28000.0],["1993-01-15",7.0607,7.1616,7.0607,7.1616,35800.0],["1993-01-18",7.128,7.1952,6.9935,7.0608,39200.0],["1993-01-19",7.0944,7.2625,7.0944,7.2625,41000.0],["1993-01-20",7.2625,7.397,7.2625,7.2625,178200.0],["1993-01-21",7.2961,7.4306,7.2961,7.4306,132600.0],["1993-01-22",7.4978,7.5315,7.4306,7.4306,30600.0],["1993-01-25",7.4979,7.6323,7.4642,7.5987,139400.0],["1993-01-26",7.5987,7.5987,7.4979,7.5651,32400.0],["1993-01-27",7.5987,7.6323,7.5987,7.6323,61200.0],["1993-01-28",7.6323,7.666,7.5987,7.666,13400.0],["1993-01-29",7.7332,7.7668,7.6323,7.666,13800.0],["1993-02-01",7.6323,7.7332,7.6323,7.6323,32200.0],["1993-02-02",7.6323,7.6996,7.5987,7.666,24400.0],["1993-02-03",7.6323,7.7668,7.5987,7.7668,48000.0],["1993-02-04",7.7332,7.7332,7.5651,7.6323,47000.0],["1993-02-05",7.666,7.6996,7.5987,7.666,92600.0],["1993-02-08",7.7332,7.7668,7.666,7.6996,18800.0],["1993-02-09",7.6996,7.7332,7.666,7.666,16200.0],["1993-02-10",7.6996,7.7332,7.6323,7.6996,32000.0],["1993-02-11",7.7668,7.8005,7.6996,7.7668,22400.0],["1993-02-12",7.8005,7.8005,7.6996,7.8005,28200.0],["1993-02-16",7.8347,7.8689,7.6294,7.6978,42800.0],["1993-02-17",7.6294,7.6978,7.5952,7.5952,18200.0],["1993-02-18",7.6294,7.6978,7.561,7.6294,27800.0],["1993-02-19",7.561,7.6636,7.5268,7.6636,31000.0],["1993-02-22",7.6978,7.7662,7.6636,7.6978,19800.0],["1993-02-23",7.732,7.7662,7.5952,7.6636,39200.0],["1993-02-24",7.6978,7.732,7.6294,7.6636,98800.0],["1993-02-25",7.6978,7.732,7.5952,7.5952,55200.0],["1993-02-26",7.6294,7.6978,7.5952,7.6978,18000.0],["1993-03-01",7.732,7.7662,7.6636,7.6636,7800.0],["1993-03-02",7.6978,7.732,7.5952,7.6636,31600.0],["1993-03-03",7.6978,7.7662,7.6294,7.732,19400.0],["1993-03-04",7.6978,7.8005,7.6978,7.8005,24000.0],["1993-03-05",7.8689,7.9373,7.8347,7.9031,34000.0],["1993-03-08",8.0057,8.0742,7.9373,8.0742,42200.0],["1993-03-09",8.0742,8.0742,7.8689,7.8689,24200.0],["1993-03-10",7.9373,7.9715,7.8347,7.8689,36400.0],["1993-03-11",7.9031,7.9373,7.8689,7.8689,10600.0],["1993-03-12",7.8689,7.9031,7.732,7.8689,81200.0],["1993-03-15",7.8347,7.9373,7.7662,7.9031,27200.0],["1993-03-16",7.9373,7.9373,7.8347,7.8347,10800.0],["1993-03-17",7.8689,7.8689,7.732,7.7662,37200.0],["1993-03-18",7.7662,7.8347,7.732,7.8347,20400.0],["1993-03-19",7.8347,7.8689,7.8005,7.8689,10400.0],["1993-03-22",7.8689,7.9373,7.8347,7.9373,30200.0],["1993-03-23",7.9373,7.9715,7.8689,7.9031,17200.0],["1993-03-24",7.9031,7.9373,7.732,7.8005,34600.0],["1993-03-25",7.7662,7.8689,7.732,7.8005,21400.0],["1993-03-26",7.8004,7.9031,7.7662,7.9031,18000.0],["1993-03-29",7.9031,7.9373,7.8689,7.9373,25600.0],["1993-03-30",7.9373,7.9373,7.8347,7.9031,23000.0],["1993-03-31",7.9373,7.9373,7.8347,7.9031,49800.0],["1993-04-01",7.9031,7.9031,7.8347,7.8347,63200.0],["1993-04-02",7.8347,7.9031,7.8347,7.8689,27000.0],["1993-04-05",7.8005,7.8689,7.8005,7.8347,13600.0],["1993-04-06",7.8347,7.8347,7.7662,7.7662,19000.0],["1993-04-07",7.7662,7.8347,7.7662,7.8347,18600.0],["1993-04-08",7.8005,7.8347,7.6294,7.6294,53600.0],["1993-04-12",7.6294,7.6294,7.5268,7.5268,27400.0],["1993-04-13",7.4925,7.561,7.4241,7.5268,27000.0],["1993-04-14",7.561,7.561,7.4583,7.561,23000.0],["1993-04-15",7.4925,7.5268,7.3899,7.4241,35800.0],["1993-04-16",7.3899,7.3899,7.1162,7.3215,71400.0],["1993-04-19",7.2873,7.3215,7.1162,7.1846,45000.0],["1993-04-20",7.1504,7.1504,7.0478,7.1504,49000.0],["1993-04-21",7.1162,7.1504,7.0136,7.1504,39200.0],["1993-04-22",7.082,7.2873,7.082,7.2873,111400.0],["1993-04-23",7.3215,7.3899,7.2531,7.2531,48200.0],["1993-04-26",7.2188,7.2531,7.1846,7.2531,34800.0],["1993-04-27",7.2531,7.2531,7.1846,7.1846,50600.0],["1993-04-28",7.1846,7.2188,6.9793,7.0478,74800.0],["1993-04-29",7.082,7.1504,7.0478,7.1504,21000.0],["1993-04-30",7.1504,7.1846,7.1162,7.1846,28600.0],["1993-05-03",7.1846,7.1846,7.0478,7.0478,51400.0],["1993-05-04",7.0478,7.082,7.0136,7.082,75400.0],["1993-05-05",7.082,7.082,6.9794,7.082,68600.0],["1993-05-06",7.1162,7.1504,7.0478,7.1504,52600.0],["1993-05-07",7.1504,7.1504,7.0478,7.0478,43000.0],["1993-05-10",7.0478,7.082,7.0478,7.082,67400.0],["1993-05-11",7.1162,7.2531,7.082,7.2531,48600.0],["1993-05-12",7.2188,7.3557,7.2188,7.3557,60600.0],["1993-05-13",7.3557,7.6978,7.3215,7.6978,196200.0],["1993-05-14",7.6978,7.9373,7.6636,7.9373,71600.0],["1993-05-17",7.9373,7.9373,7.8689,7.9373,83600.0],["1993-05-18",7.9373,7.9373,7.8005,7.8005,100200.0],["1993-05-19",7.8005,8.1084,7.8005,8.0742,99200.0],["1993-05-20",8.0399,8.0742,7.9373,8.0399,62400.0],["1993-05-21",7.9715,8.0742,7.9715,8.0742,33400.0],["1993-05-24",8.109,8.1786,8.0742,8.1786,34000.0],["1993-05-25",8.2134,8.2134,8.109,8.109,26600.0],["1993-05-26",8.1786,8.2134,8.1089,8.2134,48800.0],["1993-05-27",8.1438,8.2134,8.1089,8.2134,17800.0],["1993-05-28",8.2134,8.2134,8.1089,8.2134,35400.0],["1993-06-01",8.2482,8.283,8.1438,8.2134,20600.0],["1993-06-02",8.2134,8.2134,8.109,8.109,32000.0],["1993-06-03",8.1438,8.1438,8.0742,8.109,25800.0],["1993-06-04",8.1438,8.283,8.0742,8.1786,61000.0],["1993-06-07",8.1786,8.2482,8.1438,8.2134,27800.0],["1993-06-08",8.2134,8.2134,8.1438,8.1438,18200.0],["1993-06-09",8.1786,8.2134,8.109,8.1786,31800.0],["1993-06-10",8.1438,8.1786,8.109,8.1786,29400.0],["1993-06-11",8.1786,8.1786,8.1438,8.1438,14400.0],["1993-06-14",8.1786,8.1786,8.109,8.109,25800.0],["1993-06-15",8.0742,8.0742,8.0046,8.0742,24200.0],["1993-06-16",8.0742,8.1438,8.0742,8.0742,29600.0],["1993-06-17",8.109,8.1438,8.109,8.109,30800.0],["1993-06-18",8.1438,8.1786,8.0394,8.109,49600.0],["1993-06-21",8.1438,8.1786,8.109,8.1438,13800.0],["1993-06-22",8.1786,8.2482,8.1438,8.2482,28400.0],["1993-06-23",8.2482,8.3526,8.2482,8.3526,27000.0],["1993-06-24",8.3178,8.5962,8.3178,8.5962,38000.0],["1993-06-25",8.5614,8.5614,8.3178,8.4222,108600.0],["1993-06-28",8.457,8.5266,8.4222,8.4918,33400.0],["1993-06-29",8.4918,8.5614,8.4222,8.5614,28400.0],["1993-06-30",8.5614,8.5962,8.4918,8.5614,38800.0],["1993-07-01",8.5266,8.6658,8.4918,8.631,29600.0],["1993-07-02",8.6658,8.7006,8.5962,8.631,31000.0],["1993-07-06",8.631,8.7006,8.5962,8.6658,31600.0],["1993-07-07",8.6658,8.7006,8.5962,8.5962,68400.0],["1993-07-08",8.631,8.6658,8.4918,8.4918,51400.0],["1993-07-09",8.5614,8.6658,8.5614,8.6658,25000.0],["1993-07-12",8.5962,8.631,8.5614,8.5962,23000.0],["1993-07-13",8.631,8.7006,8.5962,8.6658,41200.0],["1993-07-14",8.631,8.631,8.5614,8.631,14600.0],["1993-07-15",8.5614,8.7006,8.5614,8.6658,21200.0],["1993-07-16",8.6658,8.7354,8.631,8.7006,28800.0],["1993-07-19",8.7006,8.7354,8.631,8.7006,8400.0],["1993-07-20",8.7006,8.7702,8.5962,8.7702,123200.0],["1993-07-21",8.7354,8.8746,8.7354,8.7702,52200.0],["1993-07-22",8.7702,8.805,8.5962,8.631,30200.0],["1993-07-23",8.5962,8.805,8.5962,8.7702,34800.0],["1993-07-26",8.7354,8.7702,8.5614,8.5962,39600.0],["1993-07-27",8.5614,8.5962,8.4918,8.5266,12000.0],["1993-07-28",8.5614,8.5962,8.4222,8.4222,28600.0],["1993-07-29",8.3526,8.3874,8.3178,8.3178,34000.0],["1993-07-30",8.3526,8.4222,8.2482,8.3874,44400.0],["1993-08-02",8.3874,8.631,8.3178,8.5962,41400.0],["1993-08-03",8.5962,8.7006,8.5962,8.7006,34800.0],["1993-08-04",8.7006,8.7702,8.6658,8.7006,13600.0],["1993-08-05",8.7354,8.805,8.6658,8.805,18200.0],["1993-08-06",8.7702,8.8398,8.7006,8.805,17400.0],["1993-08-09",8.805,8.8746,8.7702,8.805,58000.0],["1993-08-10",8.8398,8.8398,8.7702,8.8398,31600.0],["1993-08-11",8.8398,8.8398,8.7354,8.7702,49800.0],["1993-08-12",8.7702,8.805,8.7354,8.7354,19600.0],["1993-08-13",8.7702,8.805,8.7354,8.805,29400.0],["1993-08-16",8.8404,8.9464,8.805,8.8757,27600.0],["1993-08-17",8.8757,8.9111,8.805,8.805,21400.0],["1993-08-18",8.805,8.9464,8.805,8.9111,40800.0],["1993-08-19",8.9111,8.9111,8.805,8.8757,21600.0],["1993-08-20",8.9111,8.9111,8.8404,8.8757,1335000.0],["1993-08-23",8.8404,8.8757,8.7343,8.7343,30800.0],["1993-08-24",8.7696,8.8404,8.7343,8.7696,37400.0],["1993-08-25",8.7696,8.8404,8.7696,8.7696,15600.0],["1993-08-26",8.805,8.8404,8.6636,8.6989,15400.0],["1993-08-27",8.6989,8.8404,8.6636,8.7696,31400.0],["1993-08-30",8.7696,8.8757,8.7696,8.8757,17800.0],["1993-08-31",8.8757,8.9111,8.8404,8.8404,9000.0],["1993-09-01",8.8404,8.9464,8.8404,8.9464,26200.0],["1993-09-02",8.9464,8.9818,8.8757,8.9464,22200.0],["1993-09-03",8.9111,8.9464,8.9111,8.9111,22600.0],["1993-09-07",8.8757,8.9464,8.8757,8.9111,27200.0],["1993-09-08",8.8757,8.9111,8.8404,8.9111,16800.0],["1993-09-09",8.9111,8.9464,8.8757,8.9464,22800.0],["1993-09-10",8.9464,8.9818,8.8757,8.9818,36400.0],["1993-09-13",8.9464,8.9818,8.9111,8.9111,13200.0],["1993-09-14",8.9464,8.9464,8.8404,8.8404,13200.0],["1993-09-15",8.8757,8.9111,8.8404,8.9111,16600.0],["1993-09-16",8.9111,8.9111,8.8404,8.8757,23000.0],["1993-09-17",8.8757,8.9464,8.8404,8.8757,27600.0],["1993-09-20",8.8757,8.9464,8.8757,8.9111,13000.0],["1993-09-21",8.8757,8.8757,8.805,8.8757,24600.0],["1993-09-22",8.8757,8.8757,8.7696,8.7696,40800.0],["1993-09-23",8.8404,8.8404,8.6989,8.6989,18200.0],["1993-09-24",8.7696,8.805,8.6989,8.7343,15000.0],["1993-09-27",8.7696,8.805,8.6282,8.805,60200.0],["1993-09-28",8.8404,8.8404,8.7696,8.8404,9600.0],["1993-09-29",8.7696,8.7696,8.6989,8.7696,13200.0],["1993-09-30",8.7343,8.7343,8.6636,8.6636,18800.0],["1993-10-01",8.6989,8.7343,8.5928,8.6282,32000.0],["1993-10-04",8.7343,8.7343,8.5928,8.5928,76200.0],["1993-10-05",8.6282,8.6636,8.5221,8.5575,32400.0],["1993-10-06",8.5575,8.6282,8.5221,8.6282,39600.0],["1993-10-07",8.6989,8.7343,8.6282,8.7343,22000.0],["1993-10-08",8.7343,8.7696,8.7343,8.7696,23600.0],["1993-10-11",8.7343,8.805,8.7343,8.7696,37600.0],["1993-10-12",8.7696,8.7696,8.5575,8.6282,68400.0],["1993-10-13",8.6282,8.6989,8.6282,8.6636,24800.0],["1993-10-14",8.6989,8.7696,8.6989,8.7343,17600.0],["1993-10-15",8.7696,8.7696,8.6989,8.7343,11200.0],["1993-10-18",8.7343,8.8757,8.7343,8.8757,25600.0],["1993-10-19",8.8404,8.8757,8.7343,8.8757,23200.0],["1993-10-20",8.8404,8.9111,8.805,8.8404,48200.0],["1993-10-21",8.8757,9.0172,8.8404,8.8404,59800.0],["1993-10-22",8.805,8.9464,8.805,8.8757,18200.0],["1993-10-25",8.8404,8.8757,8.805,8.8757,33400.0],["1993-10-26",8.9111,8.9464,8.8757,8.9111,7400.0],["1993-10-27",8.9111,8.9818,8.8757,8.9464,19600.0],["1993-10-28",8.9464,8.9464,8.9111,8.9464,31000.0],["1993-10-29",8.9464,8.9464,8.8404,8.8757,11800.0],["1993-11-01",8.8757,8.9818,8.8757,8.9818,36800.0],["1993-11-02",8.9818,9.0525,8.9111,9.0525,14600.0],["1993-11-03",9.0525,9.0879,9.0172,9.0879,25800.0],["1993-11-04",9.0879,9.2293,9.0879,9.194,46200.0],["1993-11-05",9.1586,9.1586,9.0879,9.1233,20800.0],["1993-11-08",9.1586,9.194,9.0525,9.0879,27200.0],["1993-11-09",9.0879,9.1586,9.0525,9.0879,15800.0],["1993-11-10",9.0525,9.194,9.0525,9.194,30200.0],["1993-11-11",9.194,9.2293,9.194,9.194,24400.0],["1993-11-12",9.194,9.2293,9.1233,9.1233,65800.0],["1993-11-15",9.1233,9.194,9.0879,9.1233,25800.0],["1993-11-16",9.1586,9.2647,9.1586,9.2647,29800.0],["1993-11-17",9.2676,9.2676,9.1957,9.2317,44000.0],["1993-11-18",9.2317,9.3035,9.1957,9.3035,14200.0],["1993-11-19",9.3035,9.3394,9.088,9.1598,40400.0],["1993-11-22",9.1239,9.1957,9.088,9.1598,8600.0],["1993-11-23",9.1598,9.2676,9.1598,9.2676,30600.0],["1993-11-24",9.3035,9.3035,9.2317,9.2317,20200.0],["1993-11-26",9.2676,9.2676,9.1957,9.2317,3600.0],["1993-11-29",9.2317,9.2676,9.1957,9.2676,31200.0],["1993-11-30",9.2676,9.2676,9.1239,9.2317,43200.0],["1993-12-01",9.2676,9.2676,9.2317,9.2676,13400.0],["1993-12-02",9.2676,9.3035,9.1957,9.3035,16200.0],["1993-12-03",9.3035,9.3035,9.1957,9.1957,13800.0],["1993-12-06",9.2317,9.2317,9.1957,9.1957,7600.0],["1993-12-07",9.2317,9.2676,9.1598,9.2676,24000.0],["1993-12-08",9.2317,9.2676,9.1957,9.2317,13600.0],["1993-12-09",9.2676,9.2676,9.2317,9.2676,11200.0],["1993-12-10",9.2317,9.3035,9.1598,9.2676,51600.0],["1993-12-13",9.2676,9.3035,9.1957,9.2317,82800.0],["1993-12-14",9.2317,9.2317,9.1239,9.1598,11600.0],["1993-12-15",9.1239,9.1957,8.9084,8.9084,45200.0],["1993-12-16",8.8724,8.9443,8.8365,8.9084,18600.0],["1993-12-17",8.9084,8.9084,8.8365,8.8724,17000.0],["1993-12-20",8.8724,8.9443,8.8365,8.8365,38000.0],["1993-12-21",8.8365,8.9084,8.7647,8.8365,43400.0],["1993-12-22",8.7647,8.8365,8.6928,8.6928,16400.0],["1993-12-23",8.7288,8.7647,8.621,8.621,34400.0],["1993-12-27",8.6569,8.6928,8.621,8.6569,15400.0],["1993-12-28",8.621,8.621,8.4414,8.5492,69600.0],["1993-12-29",8.5492,8.7647,8.4414,8.7647,42600.0],["1993-12-30",8.7288,8.9443,8.6928,8.8724,22400.0],["1993-12-31",8.8724,8.8724,8.7288,8.7647,24000.0],["1994-01-03",8.8365,8.8365,8.6928,8.8006,26600.0],["1994-01-04",8.8006,8.9084,8.8006,8.9084,13000.0],["1994-01-05",8.8724,8.9084,8.8006,8.8365,10200.0],["1994-01-06",8.8724,8.9084,8.8365,8.8724,19000.0],["1994-01-07",8.9084,8.9443,8.8365,8.8724,18400.0],["1994-01-10",8.9084,9.0161,8.8724,9.0161,20000.0],["1994-01-11",9.052,9.088,8.9802,9.052,21800.0],["1994-01-12",9.1239,9.1598,9.052,9.1239,11200.0],["1994-01-13",9.088,9.3394,9.088,9.2676,40000.0],["1994-01-14",9.2676,9.3753,9.2317,9.2317,18000.0],["1994-01-17",9.1957,9.3035,9.1239,9.2676,22800.0],["1994-01-18",9.2317,9.3394,9.1957,9.3394,31200.0],["1994-01-19",9.3394,9.3394,9.2317,9.3394,21200.0],["1994-01-20",9.2676,9.4113,9.2676,9.3753,32800.0],["1994-01-21",9.3753,9.4113,9.3394,9.3394,13200.0],["1994-01-24",9.3035,9.3035,9.1598,9.1957,30400.0],["1994-01-25",9.1598,9.2676,9.1239,9.2317,15400.0],["1994-01-26",9.2317,9.3394,9.1239,9.1598,44000.0],["1994-01-27",9.088,9.1957,9.088,9.1957,26000.0],["1994-01-28",9.2317,9.2676,9.1957,9.2676,48400.0],["1994-01-31",9.2317,9.3035,9.1239,9.1598,10200.0],["1994-02-01",9.1957,9.1957,9.0161,9.052,25000.0],["1994-02-02",9.088,9.1598,9.0521,9.1598,16400.0],["1994-02-03",9.1598,9.1598,9.0161,9.088,46600.0],["1994-02-04",9.1239,9.1239,9.0161,9.052,37400.0],["1994-02-07",8.7647,8.9443,8.7647,8.8724,42600.0],["1994-02-08",8.8006,8.9443,8.7647,8.9443,24600.0],["1994-02-09",8.9084,8.9443,8.9084,8.9084,11600.0],["1994-02-10",8.9443,9.1598,8.9443,9.1598,40200.0],["1994-02-11",9.088,9.1598,9.0521,9.1598,14000.0],["1994-02-14",9.1239,9.1957,9.088,9.088,16000.0],["1994-02-15",9.0544,9.2369,9.0544,9.2004,22400.0],["1994-02-16",9.2734,9.456,9.2734,9.383,58200.0],["1994-02-17",9.456,9.4925,9.3099,9.3099,26000.0],["1994-02-18",9.3465,9.3465,9.2369,9.2734,14200.0],["1994-02-22",9.3099,9.383,9.3099,9.3465,21000.0],["1994-02-23",9.3465,9.456,9.3099,9.383,9000.0],["1994-02-24",9.383,9.4195,9.2734,9.3099,31200.0],["1994-02-25",9.2734,9.3465,9.2734,9.3099,9800.0],["1994-02-28",9.3465,9.4925,9.3099,9.456,23000.0],["1994-03-01",9.456,9.4925,9.383,9.383,15800.0],["1994-03-02",9.3465,9.456,9.3099,9.383,13800.0],["1994-03-03",9.383,9.456,9.383,9.4195,12400.0],["1994-03-04",9.383,9.4195,9.3099,9.383,16600.0],["1994-03-07",9.383,9.4195,9.3465,9.4195,17200.0],["1994-03-08",9.383,9.383,9.2734,9.3465,27200.0],["1994-03-09",9.3099,9.383,9.2734,9.2734,19400.0],["1994-03-10",9.2004,9.4925,9.2004,9.456,33400.0],["1994-03-11",9.4925,9.4925,9.383,9.456,20600.0],["1994-03-14",9.4925,9.602,9.456,9.529,50000.0],["1994-03-15",9.6385,9.8211,9.5655,9.7846,58000.0],["1994-03-16",9.8211,10.0766,9.8211,10.0766,166200.0],["1994-03-17",10.1862,10.1862,10.0766,10.0766,61200.0],["1994-03-18",10.0036,10.1862,10.0036,10.1497,53600.0],["1994-03-21",10.0766,10.1132,9.9671,10.0036,43200.0],["1994-03-22",9.9306,10.0766,9.8941,10.0036,55200.0],["1994-03-23",9.9671,9.9671,9.8576,9.9306,33000.0],["1994-03-24",10.0401,10.0401,9.9306,9.9306,18800.0],["1994-03-25",10.0036,10.0401,9.9306,9.9306,25800.0],["1994-03-28",9.9671,10.0401,9.8941,10.0036,18400.0],["1994-03-29",10.0401,10.0401,9.8941,10.0036,77600.0],["1994-03-30",9.9671,9.9671,9.7481,9.7846,35200.0],["1994-03-31",9.8211,9.8211,9.4925,9.4925,74200.0],["1994-04-04",9.4195,9.5655,9.4195,9.529,28200.0],["1994-04-05",9.6385,9.7481,9.602,9.7481,16600.0],["1994-04-06",9.7846,9.8211,9.7116,9.7481,15600.0],["1994-04-07",9.8211,9.8211,9.7481,9.7846,9600.0],["1994-04-08",9.7116,9.7846,9.7116,9.7481,26000.0],["1994-04-11",9.7481,9.7846,9.7116,9.7846,14400.0],["1994-04-12",9.675,9.7846,9.675,9.7481,34600.0],["1994-04-13",9.7846,9.7846,9.5655,9.602,35600.0],["1994-04-14",9.602,9.602,9.383,9.383,40800.0],["1994-04-15",9.3099,9.4195,9.2369,9.2369,49000.0],["1994-04-18",9.2004,9.456,9.2004,9.4195,37600.0],["1994-04-19",9.383,9.4925,9.383,9.456,15200.0],["1994-04-20",9.383,9.456,9.383,9.456,10400.0],["1994-04-21",9.4195,9.4925,9.2734,9.3099,36600.0],["1994-04-22",9.3465,9.3465,9.2369,9.3465,37200.0],["1994-04-25",9.3465,9.4925,9.3099,9.4925,13200.0],["1994-04-26",9.4925,9.529,9.456,9.456,11400.0],["1994-04-28",9.4925,9.6385,9.4925,9.6385,28000.0],["1994-04-29",9.6385,9.675,9.602,9.675,13600.0],["1994-05-02",9.602,9.7298,9.602,9.675,46200.0],["1994-05-03",9.675,9.7481,9.675,9.7481,13000.0],["1994-05-04",9.7116,9.7846,9.7116,9.7481,23200.0],["1994-05-05",9.7116,9.7481,9.675,9.7116,10600.0],["1994-05-06",9.7116,9.7846,9.675,9.675,32600.0],["1994-05-09",9.675,9.7116,9.6385,9.6385,8400.0],["1994-05-10",9.7116,9.7846,9.6385,9.675,59400.0],["1994-05-11",9.7116,9.7481,9.6385,9.6385,7200.0],["1994-05-12",9.529,9.6385,9.529,9.6385,28800.0],["1994-05-13",9.602,9.7116,9.602,9.7116,13200.0],["1994-05-16",9.7481,9.8576,9.7116,9.8576,26200.0],["1994-05-17",9.8941,10.0036,9.8941,10.0036,27000.0],["1994-05-18",9.9306,10.0766,9.9306,10.0766,16400.0],["1994-05-19",10.0766,10.1862,10.0401,10.1497,22800.0],["1994-05-20",10.1497,10.1497,10.0036,10.0401,20400.0],["1994-05-23",10.0802,10.1913,10.006,10.1172,33800.0],["1994-05-24",10.1543,10.2655,10.1543,10.1913,37800.0],["1994-05-25",10.1913,10.2284,10.1543,10.2284,27800.0],["1994-05-26",10.2284,10.2284,10.0802,10.0802,28400.0],["1994-05-27",10.1543,10.1543,10.0431,10.0802,18400.0],["1994-05-31",10.1543,10.1543,10.0431,10.0431,56600.0],["1994-06-01",10.0431,10.1172,10.006,10.0431,16000.0],["1994-06-02",10.1172,10.1172,10.0802,10.0802,7200.0],["1994-06-03",10.0802,10.1543,10.0431,10.1543,13200.0],["1994-06-06",10.1543,10.2655,10.1543,10.2284,11400.0],["1994-06-07",10.1913,10.2655,10.1543,10.2284,36400.0],["1994-06-08",10.3025,10.3396,10.2284,10.2655,46800.0],["1994-06-09",10.2655,10.3396,10.2284,10.2655,24200.0],["1994-06-10",10.3025,10.3025,10.1913,10.1913,54600.0],["1994-06-13",10.2284,10.3025,10.1543,10.3025,37400.0],["1994-06-14",10.3025,10.3396,10.2655,10.3396,44800.0],["1994-06-15",10.3396,10.3396,10.2655,10.2655,14600.0],["1994-06-16",10.3396,10.4137,10.2655,10.3766,57400.0],["1994-06-17",10.4508,10.5249,10.4508,10.4508,42200.0],["1994-06-20",10.3025,10.4137,10.2655,10.4137,65400.0],["1994-06-21",10.4137,10.4878,10.3396,10.4137,56400.0],["1994-06-22",10.3766,10.4508,10.2655,10.3766,51000.0],["1994-06-23",10.3766,10.4878,10.3766,10.4508,16200.0],["1994-06-24",10.3766,10.4878,10.3396,10.3396,30800.0],["1994-06-27",10.2655,10.4137,10.2284,10.4137,18000.0],["1994-06-28",10.3766,10.4508,10.3766,10.4137,20400.0],["1994-06-29",10.4137,10.5249,10.3766,10.4137,16800.0],["1994-06-30",10.4137,10.6361,10.4137,10.599,40200.0],["1994-07-01",10.6361,10.6361,10.5619,10.599,24800.0],["1994-07-05",10.6361,10.6361,10.5619,10.5619,32000.0],["1994-07-06",10.5619,10.599,10.5249,10.5619,19200.0],["1994-07-07",10.599,10.599,10.5249,10.599,13600.0],["1994-07-08",10.5619,10.599,10.5249,10.5619,14600.0],["1994-07-11",10.599,10.599,10.4878,10.5619,9400.0],["1994-07-12",10.5249,10.6731,10.5249,10.6731,62800.0],["1994-07-13",10.6731,10.7102,10.5619,10.6361,24800.0],["1994-07-14",10.6361,10.6361,10.5619,10.599,112000.0],["1994-07-15",10.6731,10.7102,10.4508,10.4878,151400.0],["1994-07-18",10.4878,10.4878,10.2655,10.3396,61800.0],["1994-07-19",10.3396,10.4137,10.3396,10.3766,26200.0],["1994-07-20",10.3766,10.4508,10.3025,10.3766,23200.0],["1994-07-21",10.3766,10.3766,10.2655,10.3396,107200.0],["1994-07-22",10.3025,10.3396,10.2284,10.2284,120400.0],["1994-07-25",10.2655,10.3396,10.2655,10.3396,46400.0],["1994-07-26",10.3025,10.3025,10.0802,10.0802,68200.0],["1994-07-27",10.0802,10.1543,9.9319,9.9319,34200.0],["1994-07-28",9.9319,10.006,9.9319,9.969,20800.0],["1994-07-29",10.006,10.0802,10.006,10.0802,13200.0],["1994-08-01",10.0431,10.1543,10.0431,10.1543,13200.0],["1994-08-02",10.1543,10.2284,10.0431,10.0802,21800.0],["1994-08-03",10.0802,10.0802,9.8949,9.8949,19600.0],["1994-08-04",9.8578,9.8949,9.7096,9.7096,43000.0],["1994-08-05",9.6725,9.7096,9.5984,9.6355,17000.0],["1994-08-08",9.6355,9.7096,9.6355,9.7096,69600.0],["1994-08-09",9.6725,9.8578,9.6725,9.8208,20000.0],["1994-08-10",9.8208,9.969,9.8208,9.8949,46000.0],["1994-08-11",9.8949,9.9319,9.8949,9.9319,9800.0],["1994-08-12",10.006,10.1543,10.006,10.0802,34400.0],["1994-08-15",10.1208,10.3089,10.0832,10.2337,73600.0],["1994-08-16",10.3089,10.3089,10.1961,10.3089,45800.0],["1994-08-17",10.3465,10.5347,10.3465,10.4218,37000.0],["1994-08-18",10.3842,10.4594,10.3465,10.4218,40400.0],["1994-08-19",10.4594,10.497,10.3465,10.3842,26400.0],["1994-08-22",10.4218,10.4218,10.1584,10.2337,54200.0],["1994-08-23",10.3089,10.3465,10.2337,10.3089,50600.0],["1994-08-24",10.3465,10.3842,10.3089,10.3089,20400.0],["1994-08-25",10.3842,10.5347,10.3842,10.497,19000.0],["1994-08-26",10.5347,10.5347,10.4218,10.497,35600.0],["1994-08-29",10.4594,10.5723,10.4594,10.4594,18200.0],["1994-08-30",10.497,10.5723,10.497,10.5347,32400.0],["1994-08-31",10.5723,10.7228,10.5723,10.7228,32600.0],["1994-09-01",10.798,10.798,10.6852,10.7228,18200.0],["1994-09-02",10.798,10.8357,10.6852,10.6852,23800.0],["1994-09-06",10.6852,10.798,10.6852,10.7604,13000.0],["1994-09-07",10.7604,10.798,10.7228,10.7228,15200.0],["1994-09-08",10.7228,10.798,10.6852,10.7228,30600.0],["1994-09-09",10.6852,10.798,10.6475,10.7228,49400.0],["1994-09-12",10.7604,10.8356,10.6852,10.7228,15000.0],["1994-09-13",10.7228,10.798,10.7228,10.798,27400.0],["1994-09-14",10.798,10.8357,10.7604,10.8357,19000.0],["1994-09-15",10.798,10.8733,10.7604,10.8357,15600.0],["1994-09-16",10.8357,10.8357,10.7604,10.8357,19200.0],["1994-09-19",10.8733,10.8733,10.798,10.8357,32200.0],["1994-09-20",10.7604,10.8356,10.7604,10.798,29800.0],["1994-09-21",10.798,10.8356,10.7228,10.7228,37600.0],["1994-09-22",10.7228,10.8356,10.7228,10.798,25600.0],["1994-09-23",10.7228,10.7604,10.6852,10.7604,8800.0],["1994-09-26",10.7604,10.7604,10.7228,10.7228,16600.0],["1994-09-27",10.7604,10.7604,10.7228,10.7604,12000.0],["1994-09-28",10.6852,10.7604,10.6852,10.7228,10400.0],["1994-09-29",10.7228,10.7604,10.6852,10.7228,15000.0],["1994-09-30",10.6852,10.7228,10.6852,10.6852,7400.0],["1994-10-03",10.7228,10.7228,10.5723,10.6852,26000.0],["1994-10-04",10.6852,10.6852,10.5723,10.5723,4800.0],["1994-10-05",10.5723,10.5723,10.4218,10.4594,37600.0],["1994-10-06",10.497,10.497,10.4218,10.4218,13200.0],["1994-10-07",10.3842,10.4594,10.3089,10.3089,27000.0],["1994-10-10",10.3089,10.5347,10.3089,10.497,30600.0],["1994-10-11",10.497,10.6475,10.497,10.6099,14400.0],["1994-10-12",10.5723,10.6475,10.5347,10.5723,17600.0],["1994-10-13",10.6475,10.6475,10.5347,10.5723,32600.0],["1994-10-14",10.5347,10.5347,10.497,10.5347,14000.0],["1994-10-17",10.5347,10.5347,10.4218,10.4594,19800.0],["1994-10-18",10.4594,10.4594,10.3465,10.3842,5200.0],["1994-10-19",10.3842,10.3842,10.2713,10.3842,38000.0],["1994-10-20",10.3842,10.3842,10.1584,10.2713,43400.0],["1994-10-21",10.196,10.3842,10.1208,10.3842,43000.0],["1994-10-24",10.3842,10.3842,10.2337,10.2713,29000.0],["1994-10-25",10.2337,10.3465,10.2337,10.2713,17800.0],["1994-10-26",10.2713,10.3842,10.2713,10.3089,9800.0],["1994-10-27",10.3089,10.3465,10.2713,10.3089,5800.0],["1994-10-28",10.3089,10.3089,10.2713,10.2713,16200.0],["1994-10-31",10.3089,10.3089,10.196,10.2713,49800.0],["1994-11-01",10.2713,10.3089,10.2337,10.2337,12800.0],["1994-11-02",10.2713,10.2713,10.2337,10.2337,8400.0],["1994-11-03",10.2337,10.3089,10.2337,10.2713,9200.0],["1994-11-04",10.3089,10.3465,10.2337,10.2337,10200.0],["1994-11-07",10.1584,10.196,10.1208,10.1584,10000.0],["1994-11-08",10.1208,10.1584,10.0832,10.1208,31400.0],["1994-11-09",10.196,10.196,10.0079,10.0079,39800.0],["1994-11-10",9.9703,10.0456,9.8198,9.8951,52600.0],["1994-11-11",9.8951,9.9703,9.7446,9.9703,33600.0],["1994-11-14",9.9327,10.0455,9.9327,9.9703,67600.0],["1994-11-15",9.9703,10.0079,9.9327,10.0079,172200.0],["1994-11-16",10.0456,10.1584,10.0456,10.0456,85000.0],["1994-11-17",10.0868,10.125,10.0486,10.0868,33000.0],["1994-11-18",10.125,10.1632,10.0486,10.125,15000.0],["1994-11-21",10.125,10.125,9.934,10.0486,45800.0],["1994-11-22",10.0486,10.0486,9.5519,9.6283,48600.0],["1994-11-23",9.6665,9.7047,9.5137,9.7047,1375200.0],["1994-11-25",9.7812,9.8576,9.7047,9.7429,11400.0],["1994-11-28",9.7047,9.7429,9.7047,9.7429,23400.0],["1994-11-29",9.7429,9.7429,9.6283,9.6665,32000.0],["1994-11-30",9.7047,9.7429,9.6283,9.6283,51600.0],["1994-12-01",9.6665,9.7429,9.6665,9.6665,32200.0],["1994-12-02",9.743,9.743,9.6665,9.7047,10600.0],["1994-12-05",9.7047,9.7812,9.6665,9.7047,17600.0],["1994-12-06",9.7047,9.7429,9.6665,9.6665,25800.0],["1994-12-07",9.7047,9.7812,9.5519,9.5519,58000.0],["1994-12-08",9.5901,9.5901,9.4755,9.4755,40400.0],["1994-12-09",9.4755,9.5137,9.3991,9.5137,50400.0],["1994-12-12",9.4755,9.5137,9.4755,9.5137,19800.0],["1994-12-13",9.5137,9.6283,9.4755,9.5901,37200.0],["1994-12-14",9.5901,9.6283,9.571,9.6283,64800.0],["1994-12-15",9.5901,9.6283,9.5901,9.6283,70600.0],["1994-12-16",9.6283,9.7429,9.6283,9.7429,87000.0],["1994-12-19",9.7812,9.8958,9.7812,9.8958,18400.0],["1994-12-20",9.8576,10.0104,9.8576,10.0104,33800.0],["1994-12-21",10.0104,10.0868,10.0104,10.0486,27200.0],["1994-12-22",10.0868,10.2396,10.0868,10.2014,30800.0],["1994-12-23",10.125,10.4307,10.0868,10.3161,39200.0],["1994-12-27",10.3161,10.3161,10.1632,10.2014,18600.0],["1994-12-28",10.2014,10.2396,10.1632,10.2396,42000.0],["1994-12-29",10.2396,10.2396,10.2014,10.2396,19000.0],["1994-12-30",10.2396,10.2396,10.1632,10.2014,59000.0],["1995-01-03",10.2014,10.5071,10.2014,10.3543,73400.0],["1995-01-04",10.3925,10.3925,10.2396,10.2779,15400.0],["1995-01-05",10.2779,10.2779,10.0868,10.125,28000.0],["1995-01-06",10.1632,10.1632,10.1632,10.1632,17000.0],["1995-01-09",10.125,10.1632,10.125,10.1632,13000.0],["1995-01-10",10.1632,10.1632,10.0868,10.0868,28200.0],["1995-01-11",10.125,10.1632,10.0868,10.125,20000.0],["1995-01-12",10.125,10.125,10.0486,10.0486,44400.0],["1995-01-13",10.0868,10.1632,10.0104,10.0486,39000.0],["1995-01-16",10.0486,10.0868,10.0104,10.0868,22800.0],["1995-01-17",10.0868,10.0868,10.0104,10.0868,16400.0],["1995-01-18",10.0868,10.0868,10.0486,10.0868,42800.0],["1995-01-19",10.0868,10.1632,10.0868,10.1632,41800.0],["1995-01-20",10.1632,10.3925,10.1632,10.3161,81600.0],["1995-01-23",10.3543,10.3543,10.3161,10.3543,19200.0],["1995-01-24",10.3543,10.3925,10.3161,10.3161,17600.0],["1995-01-25",10.3543,10.3543,10.2778,10.3161,26000.0],["1995-01-26",10.3161,10.3543,10.3161,10.3543,14600.0],["1995-01-27",10.3543,10.3925,10.3161,10.3543,30600.0],["1995-01-30",10.3161,10.3925,10.3161,10.3543,39800.0],["1995-01-31",10.3161,10.3543,10.3161,10.3543,21000.0],["1995-02-01",10.2779,10.3161,10.2396,10.2396,38400.0],["1995-02-02",10.2779,10.2779,10.2396,10.2779,25000.0],["1995-02-03",10.2779,10.2779,10.1632,10.1632,45800.0],["1995-02-06",10.1632,10.1632,10.0486,10.0868,62400.0],["1995-02-07",10.0868,10.0868,10.0104,10.0868,31600.0],["1995-02-08",10.0868,10.0868,10.0104,10.0486,19600.0],["1995-02-09",10.0486,10.0486,10.0104,10.0104,37000.0],["1995-02-10",10.0486,10.0486,9.9722,9.9722,67400.0],["1995-02-13",9.9722,9.9722,9.8958,9.9722,65400.0],["1995-02-14",10.0104,10.0104,9.8958,9.8958,62800.0],["1995-02-15",9.9377,9.9377,9.8212,9.8989,80200.0],["1995-02-16",9.8989,9.8989,9.7436,9.8601,65800.0],["1995-02-17",9.8212,9.8601,9.8212,9.8601,31400.0],["1995-02-21",9.8601,9.8989,9.8212,9.8601,40400.0],["1995-02-22",9.8601,9.8601,9.7824,9.7824,30800.0],["1995-02-23",9.8212,9.8601,9.7824,9.8601,20000.0],["1995-02-24",9.8212,9.8601,9.7824,9.8212,20800.0],["1995-02-27",9.7824,9.8212,9.7436,9.8212,32600.0],["1995-02-28",9.8212,9.8601,9.7048,9.8212,49600.0],["1995-03-01",9.8212,9.8601,9.7824,9.8212,41200.0],["1995-03-02",9.8601,9.8989,9.8212,9.8212,29800.0],["1995-03-03",9.8601,9.8601,9.8212,9.8212,25200.0],["1995-03-06",9.8212,9.8212,9.7824,9.8212,43400.0],["1995-03-07",9.8212,9.8212,9.7436,9.8212,23400.0],["1995-03-08",9.8212,9.8601,9.7824,9.8601,50000.0],["1995-03-09",9.8601,9.8601,9.7824,9.8212,22400.0],["1995-03-10",9.7436,9.8601,9.7048,9.8601,43000.0],["1995-03-13",9.7824,9.8212,9.7824,9.8212,21200.0],["1995-03-14",9.7824,9.8212,9.7824,9.7824,19800.0],["1995-03-15",9.7824,9.8212,9.7824,9.7824,21400.0],["1995-03-16",9.7824,9.8601,9.7824,9.8212,29000.0],["1995-03-17",9.7436,9.7824,9.7436,9.7436,21600.0],["1995-03-20",9.7824,9.8989,9.7436,9.8989,64600.0],["1995-03-21",9.8989,9.9377,9.8601,9.8601,38400.0],["1995-03-22",9.8601,9.8989,9.8601,9.8989,18800.0],["1995-03-23",9.8989,9.9377,9.8601,9.8989,35000.0],["1995-03-24",9.9377,9.9377,9.8989,9.8989,26200.0],["1995-03-27",9.8989,9.8989,9.8212,9.8601,15000.0],["1995-03-28",9.8601,9.8601,9.7824,9.8601,27400.0],["1995-03-29",9.8212,9.8212,9.666,9.7048,33200.0],["1995-03-30",9.666,9.8212,9.666,9.7436,29800.0],["1995-03-31",9.7436,9.8212,9.7048,9.7048,18800.0],["1995-04-03",9.7048,9.8212,9.7048,9.7824,21400.0],["1995-04-04",9.7436,9.8212,9.7048,9.7824,28000.0],["1995-04-05",9.7824,9.8212,9.7436,9.7436,22600.0],["1995-04-06",9.7436,9.8212,9.7048,9.7436,24600.0],["1995-04-07",9.666,9.7048,9.666,9.7048,30400.0],["1995-04-10",9.666,9.7436,9.666,9.7048,20400.0],["1995-04-11",9.7048,9.7048,9.666,9.7048,18600.0],["1995-04-12",9.7048,9.7048,9.6271,9.666,37200.0],["1995-04-13",9.666,9.7436,9.6271,9.666,22400.0],["1995-04-17",9.7048,9.7048,9.5495,9.6271,30000.0],["1995-04-18",9.6271,9.6271,9.4719,9.5883,26800.0],["1995-04-19",9.5495,9.5883,9.4331,9.5883,54400.0],["1995-04-20",9.5883,9.666,9.5495,9.5883,37200.0],["1995-04-21",9.6271,9.666,9.5883,9.5883,28400.0],["1995-04-24",9.5883,9.666,9.5883,9.6271,32400.0],["1995-04-25",9.6271,9.7048,9.5495,9.5883,71000.0],["1995-04-26",9.6271,9.6271,9.5495,9.5883,22800.0],["1995-04-27",9.6271,9.6271,9.5495,9.6271,32200.0],["1995-04-28",9.6271,9.6271,9.5107,9.5495,29600.0],["1995-05-01",9.4719,9.5495,9.4331,9.5495,56000.0],["1995-05-02",9.5495,9.7436,9.5495,9.7048,33000.0],["1995-05-03",9.7824,9.8989,9.7824,9.8601,48400.0],["1995-05-04",9.8601,9.9377,9.8212,9.8989,22600.0],["1995-05-05",9.8989,9.9377,9.8212,9.8601,200200.0],["1995-05-08",9.7824,9.8989,9.7436,9.8212,22200.0],["1995-05-09",9.8601,9.8601,9.7048,9.7824,24800.0],["1995-05-10",9.7436,9.8601,9.7436,9.8601,28400.0],["1995-05-11",9.8212,9.9765,9.7824,9.9377,37800.0],["1995-05-12",9.8601,9.9377,9.8212,9.8601,19600.0],["1995-05-15",9.8989,10.1318,9.8601,10.093,52400.0],["1995-05-16",10.1318,10.2094,10.093,10.1706,79000.0],["1995-05-17",10.2094,10.3647,10.1706,10.3259,57600.0],["1995-05-18",10.3647,10.4035,10.2871,10.3647,41400.0],["1995-05-19",10.2871,10.4035,10.2871,10.4035,35200.0],["1995-05-22",10.3279,10.4461,10.2884,10.4067,34800.0],["1995-05-23",10.4067,10.4067,10.2884,10.3673,59400.0],["1995-05-24",10.4067,10.4461,10.3673,10.4461,43200.0],["1995-05-25",10.5249,10.5249,10.4461,10.4855,19800.0],["1995-05-26",10.5249,10.6038,10.4855,10.6038,18200.0],["1995-05-30",10.6432,10.722,10.6038,10.6432,44800.0],["1995-05-31",10.6432,10.722,10.6038,10.6826,68800.0],["1995-06-01",10.6826,10.6826,10.6038,10.6038,18000.0],["1995-06-02",10.6432,10.6826,10.6432,10.6826,24400.0],["1995-06-05",10.722,10.8009,10.6826,10.8009,36800.0],["1995-06-06",10.8403,10.998,10.8009,10.9586,29400.0],["1995-06-07",10.9191,10.998,10.9191,10.9586,20400.0],["1995-06-08",10.9586,11.1557,10.9586,11.1557,33200.0],["1995-06-09",11.1556,11.1951,10.9586,11.1951,41400.0],["1995-06-12",11.1951,11.2345,11.0768,11.0768,24800.0],["1995-06-13",11.1162,11.1162,10.9191,11.0374,76400.0],["1995-06-14",11.0768,11.0768,10.998,11.0374,12600.0],["1995-06-15",11.0768,11.2345,11.0768,11.2345,110600.0],["1995-06-16",11.3133,11.3527,11.2345,11.3133,72200.0],["1995-06-19",11.2345,11.2739,11.2345,11.2345,20200.0],["1995-06-20",11.1556,11.2739,11.1162,11.2739,24400.0],["1995-06-21",11.2345,11.3527,11.2345,11.3133,40600.0],["1995-06-22",11.2345,11.2739,11.1951,11.1951,21200.0],["1995-06-23",11.1162,11.2345,11.0768,11.1951,21400.0],["1995-06-26",11.2345,11.2345,11.0374,11.0374,30400.0],["1995-06-27",10.998,11.1162,10.8797,11.1162,39200.0],["1995-06-28",11.1162,11.1162,10.998,11.0374,23600.0],["1995-06-29",11.0374,11.0374,10.998,10.998,32200.0],["1995-06-30",10.9586,10.9586,10.9191,10.9586,10600.0],["1995-07-03",10.9586,10.9586,10.9191,10.9586,3800.0],["1995-07-05",10.9191,10.9586,10.8797,10.9586,13200.0],["1995-07-06",10.9586,10.998,10.9191,10.9586,31200.0],["1995-07-07",10.9191,11.0374,10.9191,10.9586,32600.0],["1995-07-10",10.9586,10.9586,10.86,10.9586,47000.0],["1995-07-11",10.8797,10.9586,10.8797,10.9191,61800.0],["1995-07-12",10.9191,10.998,10.9191,10.9586,32800.0],["1995-07-13",10.9191,11.1557,10.8797,10.8797,101800.0],["1995-07-14",10.8797,10.8797,10.7615,10.7615,36800.0],["1995-07-17",10.7615,10.8403,10.7615,10.8009,15200.0],["1995-07-18",10.7615,10.8009,10.722,10.7615,119600.0],["1995-07-19",10.8009,10.8009,10.722,10.722,25200.0],["1995-07-20",10.6826,10.722,10.6432,10.6432,19600.0],["1995-07-21",10.6432,10.6432,10.6038,10.6432,29400.0],["1995-07-24",10.6038,10.6432,10.5644,10.6038,42200.0],["1995-07-25",10.6038,10.6432,10.6038,10.6038,49400.0],["1995-07-26",10.6038,10.8403,10.5644,10.7615,22000.0],["1995-07-27",10.7615,10.8009,10.722,10.7615,15600.0],["1995-07-28",10.8009,10.8797,10.722,10.722,33400.0],["1995-07-31",10.7615,10.8009,10.6038,10.6432,27800.0],["1995-08-01",10.6826,10.722,10.5249,10.5644,34000.0],["1995-08-02",10.6038,10.6826,10.4855,10.6826,57000.0],["1995-08-03",10.6826,10.9586,10.6432,10.9586,38800.0],["1995-08-04",10.998,11.0374,10.8797,10.998,57200.0],["1995-08-07",11.0374,11.0374,10.9586,10.998,31400.0],["1995-08-08",11.0374,11.0374,10.8797,10.9586,46800.0],["1995-08-09",10.998,10.998,10.9586,10.998,40000.0],["1995-08-10",10.998,10.998,10.9586,10.998,26800.0],["1995-08-11",11.0374,11.0374,10.9586,10.998,41200.0],["1995-08-14",10.998,11.0374,10.998,11.0374,12000.0],["1995-08-15",11.0374,11.0374,10.998,11.0374,36400.0],["1995-08-16",11.0838,11.1638,11.0438,11.0438,18800.0],["1995-08-17",11.0438,11.1238,10.9638,11.0038,27400.0],["1995-08-18",11.0838,11.1638,10.9638,11.0038,16800.0],["1995-08-21",11.0838,11.0838,10.9238,10.9638,39600.0],["1995-08-22",11.0438,11.0838,10.9638,11.0838,73400.0],["1995-08-23",11.1238,11.2039,11.1238,11.1638,49400.0],["1995-08-24",11.1638,11.2039,11.0838,11.1238,15600.0],["1995-08-25",11.2039,11.2039,11.0838,11.1638,43000.0],["1995-08-28",11.0838,11.2039,11.0838,11.0838,46600.0],["1995-08-29",10.8837,10.9638,10.8837,10.9237,32000.0],["1995-08-30",11.0038,11.0438,10.9238,11.0438,20400.0],["1995-08-31",11.0838,11.2839,11.0438,11.2839,63200.0],["1995-09-01",11.2038,11.3639,11.2038,11.3639,22000.0],["1995-09-05",11.2839,11.3639,11.2839,11.2839,36400.0],["1995-09-06",11.3239,11.3239,11.2439,11.3239,49600.0],["1995-09-07",11.3639,11.3639,11.2038,11.2439,38800.0],["1995-09-08",11.1638,11.524,11.1238,11.524,81400.0],["1995-09-11",11.524,11.524,11.3639,11.4439,16200.0],["1995-09-12",11.4439,11.524,11.4039,11.524,18600.0],["1995-09-13",11.524,11.564,11.4839,11.564,21400.0],["1995-09-14",11.604,11.684,11.564,11.684,29600.0],["1995-09-15",11.564,11.644,11.564,11.644,28000.0],["1995-09-18",11.644,11.644,11.4439,11.604,62600.0],["1995-09-19",11.604,11.604,11.4439,11.4439,23000.0],["1995-09-20",11.4439,11.604,11.4439,11.524,15800.0],["1995-09-21",11.524,11.524,11.3639,11.4039,21000.0],["1995-09-22",11.4039,11.4039,11.3239,11.4039,14200.0],["1995-09-25",11.3639,11.3639,11.2839,11.2839,16400.0],["1995-09-26",11.2839,11.3239,11.2439,11.2839,38400.0],["1995-09-27",11.3239,11.3239,11.2439,11.2439,16000.0],["1995-09-28",11.2439,11.2439,11.0838,11.1238,35200.0],["1995-09-29",11.0838,11.3639,11.0838,11.3239,19600.0],["1995-10-02",11.2839,11.3639,11.2839,11.3639,18600.0],["1995-10-03",11.3239,11.4039,11.2439,11.2839,19400.0],["1995-10-04",11.2439,11.3639,11.2439,11.3639,10600.0],["1995-10-05",11.3639,11.4439,11.3239,11.4039,17200.0],["1995-10-06",11.3639,11.4439,11.3639,11.3639,14200.0],["1995-10-09",11.2839,11.2839,11.2439,11.2439,5000.0],["1995-10-10",11.2439,11.2439,11.0438,11.0838,44800.0],["1995-10-11",11.0838,11.1238,11.0438,11.0838,22600.0],["1995-10-12",11.0838,11.2439,11.0838,11.2439,42400.0],["1995-10-13",11.2439,11.3239,11.2439,11.2439,7000.0],["1995-10-16",11.2439,11.3239,11.2439,11.2439,13400.0],["1995-10-17",11.3239,11.4439,11.3239,11.4439,17800.0],["1995-10-18",11.4039,11.4439,11.2439,11.2839,22400.0],["1995-10-19",11.3639,11.4839,11.3639,11.4439,31000.0],["1995-10-20",11.4839,11.524,11.4839,11.524,6000.0],["1995-10-23",11.4839,11.564,11.4439,11.524,13800.0],["1995-10-24",11.524,11.524,11.4839,11.4839,9400.0],["1995-10-25",11.524,11.564,11.524,11.564,16400.0],["1995-10-26",11.524,11.524,11.4039,11.4439,11200.0],["1995-10-27",11.3639,11.4839,11.3239,11.4839,16800.0],["1995-10-30",11.4039,11.4839,11.2439,11.2439,25800.0],["1995-10-31",11.2439,11.3239,11.1638,11.2039,40800.0],["1995-11-01",11.2039,11.2839,11.2039,11.2839,30800.0],["1995-11-02",11.3239,11.3239,11.2439,11.2439,9200.0],["1995-11-03",11.2439,11.2839,11.2039,11.2839,17600.0],["1995-11-06",11.2439,11.2839,11.2439,11.2439,12000.0],["1995-11-07",11.2039,11.2439,11.2039,11.2039,13800.0],["1995-11-08",11.2839,11.4439,11.2839,11.4439,23000.0],["1995-11-09",11.4439,11.4839,11.4039,11.4839,10600.0],["1995-11-10",11.4839,11.524,11.4039,11.524,25200.0],["1995-11-13",11.4839,11.644,11.4839,11.644,17400.0],["1995-11-14",11.644,11.684,11.604,11.684,18200.0],["1995-11-15",11.644,11.684,11.604,11.684,19800.0],["1995-11-16",11.684,11.8041,11.684,11.724,47200.0],["1995-11-17",11.8041,11.8041,11.564,11.684,50200.0],["1995-11-20",11.5687,11.7717,11.5687,11.7717,40600.0],["1995-11-21",11.6905,11.8123,11.6905,11.7717,37600.0],["1995-11-22",11.8123,11.8529,11.7717,11.8123,1047200.0],["1995-11-24",11.8529,11.8935,11.8123,11.8935,14400.0],["1995-11-27",11.9747,12.0964,11.7717,12.0964,70400.0],["1995-11-28",12.0558,12.4212,12.0153,12.3806,40000.0],["1995-11-29",12.3806,12.4618,12.34,12.3806,39200.0],["1995-11-30",12.3806,12.6647,12.34,12.6647,50400.0],["1995-12-01",12.6647,12.7459,12.5024,12.5835,52400.0],["1995-12-04",12.5835,12.7865,12.5835,12.7053,30200.0],["1995-12-05",12.6241,12.7459,12.6241,12.6647,42800.0],["1995-12-06",12.7053,12.7459,12.6241,12.7459,26400.0],["1995-12-07",12.7053,12.7865,12.7053,12.7459,39600.0],["1995-12-08",12.8271,12.9083,12.6647,12.8271,46400.0],["1995-12-11",12.7865,12.9083,12.7865,12.9083,36800.0],["1995-12-12",12.8271,12.9083,12.8271,12.9083,21000.0],["1995-12-13",12.8677,13.03,12.8677,12.9489,22000.0],["1995-12-14",12.9489,12.9895,12.9489,12.9895,18000.0],["1995-12-15",12.9895,13.0706,12.9083,12.9083,33800.0],["1995-12-18",12.9083,12.9489,12.7459,12.7865,63800.0],["1995-12-19",12.7053,12.8677,12.7053,12.8677,46000.0],["1995-12-20",12.8271,13.0706,12.8271,13.03,28800.0],["1995-12-21",12.9489,13.03,12.9489,12.9489,21400.0],["1995-12-22",12.9489,12.9489,12.8677,12.9489,17400.0],["1995-12-26",12.8677,12.9083,12.7865,12.8677,17400.0],["1995-12-27",12.7865,12.8677,12.7865,12.8271,13800.0],["1995-12-28",12.7459,12.8677,12.5835,12.5835,44000.0],["1995-12-29",12.5835,12.7053,12.5429,12.6241,40200.0],["1996-01-02",12.7053,12.7865,12.6647,12.7459,29000.0],["1996-01-03",12.7459,12.7459,12.6647,12.7459,11200.0],["1996-01-04",12.7053,12.7459,12.5429,12.6241,24400.0],["1996-01-05",12.6647,12.7459,12.6241,12.7053,18400.0],["1996-01-08",12.6241,12.7459,12.6241,12.6647,13800.0],["1996-01-09",12.6241,12.6647,12.6241,12.6647,16000.0],["1996-01-10",12.5835,12.6241,12.5023,12.5023,30200.0],["1996-01-11",12.5835,12.6241,12.5429,12.5835,12000.0],["1996-01-12",12.6647,12.6647,12.4212,12.4618,17200.0],["1996-01-15",12.5023,12.5429,12.4618,12.5023,24800.0],["1996-01-16",12.5429,12.5429,12.34,12.4618,24000.0],["1996-01-17",12.3806,12.5023,12.3806,12.4618,16000.0],["1996-01-18",12.5023,12.6647,12.5023,12.6647,29200.0],["1996-01-19",12.5429,12.6647,12.5429,12.6241,20800.0],["1996-01-22",12.6647,12.6647,12.5429,12.6647,21600.0],["1996-01-23",12.5835,12.7053,12.5429,12.7053,19200.0],["1996-01-24",12.7865,12.7865,12.6647,12.7459,27200.0],["1996-01-25",12.6647,12.7459,12.5835,12.6241,12000.0],["1996-01-26",12.6241,12.7053,12.6241,12.6241,14400.0],["1996-01-29",12.7053,12.7459,12.5835,12.7459,29800.0],["1996-01-30",12.7459,12.9489,12.7459,12.8677,42000.0],["1996-01-31",12.8677,12.9895,12.8271,12.9895,29600.0],["1996-02-01",12.9895,12.9895,12.8677,12.9083,22800.0],["1996-02-02",12.9083,13.03,12.9083,12.9895,19400.0],["1996-02-05",12.9489,12.9895,12.7459,12.9083,20000.0],["1996-02-06",12.9083,12.9489,12.8271,12.9083,17800.0],["1996-02-07",12.9489,12.9489,12.8271,12.8677,13200.0],["1996-02-08",12.9083,12.9895,12.8677,12.9489,20200.0],["1996-02-09",12.8677,13.03,12.8677,13.03,37400.0],["1996-02-12",13.03,13.03,12.9489,12.9489,33000.0],["1996-02-13",12.9083,12.9489,12.8677,12.9489,28600.0],["1996-02-14",12.9083,12.9489,12.8271,12.8677,26600.0],["1996-02-15",12.8271,12.8271,12.6647,12.6647,48000.0],["1996-02-16",12.6647,12.7053,12.6241,12.6647,27800.0],["1996-02-20",12.5479,12.7947,12.5479,12.7124,22200.0],["1996-02-21",12.7947,12.877,12.7536,12.8359,21600.0],["1996-02-22",12.7947,12.7947,12.7124,12.7124,4089600.0],["1996-02-23",12.7124,12.7536,12.6302,12.6302,50400.0],["1996-02-26",12.5479,12.7947,12.5479,12.7536,21600.0],["1996-02-27",12.6713,12.7536,12.6713,12.6713,12800.0],["1996-02-28",12.7124,12.877,12.7124,12.7947,19800.0],["1996-02-29",12.8359,12.877,12.7124,12.7947,34800.0],["1996-03-01",12.8359,12.877,12.7536,12.8359,17600.0],["1996-03-04",12.877,12.9181,12.7536,12.7947,19000.0],["1996-03-05",12.7947,12.7947,12.7124,12.7536,16000.0],["1996-03-06",12.7536,12.7947,12.6713,12.7536,26000.0],["1996-03-07",12.6713,12.7947,12.6713,12.7536,37000.0],["1996-03-08",12.7536,12.7536,12.5067,12.5067,32600.0],["1996-03-11",12.4656,12.5067,12.3422,12.3833,40200.0],["1996-03-12",12.301,12.4245,12.2599,12.301,51800.0],["1996-03-13",12.2599,12.301,12.1365,12.2188,32000.0],["1996-03-14",12.2188,12.2188,12.1365,12.1365,41400.0],["1996-03-15",12.2188,12.2599,12.1776,12.2188,32400.0],["1996-03-18",12.2188,12.4245,12.2188,12.301,39800.0],["1996-03-19",12.3833,12.4245,12.2188,12.2599,54200.0],["1996-03-20",12.2599,12.301,12.2188,12.2599,37800.0],["1996-03-21",12.2599,12.2599,12.1776,12.2599,38400.0],["1996-03-22",12.2599,12.2599,12.1776,12.1776,22800.0],["1996-03-25",12.2599,12.301,12.1776,12.2599,45800.0],["1996-03-26",12.2599,12.3422,12.2599,12.2599,28000.0],["1996-03-27",12.301,12.3422,12.2599,12.301,44000.0],["1996-03-28",12.2599,12.301,12.2188,12.2599,16200.0],["1996-03-29",12.2188,12.2599,12.1776,12.2188,22200.0],["1996-04-01",12.2599,12.2599,12.1776,12.2188,32400.0],["1996-04-02",12.301,12.3833,12.2188,12.301,66600.0],["1996-04-03",12.301,12.3422,12.1776,12.1776,37000.0],["1996-04-04",12.1776,12.2599,12.1776,12.2599,21200.0],["1996-04-08",12.0953,12.1776,12.0131,12.0542,33000.0],["1996-04-09",12.0542,12.0953,11.9308,12.0953,54200.0],["1996-04-10",12.0953,12.0953,11.7662,11.9308,63800.0],["1996-04-11",11.9308,12.0542,11.9308,12.0131,19400.0],["1996-04-12",11.9719,12.0131,11.9308,11.9719,19800.0],["1996-04-15",11.9308,12.2188,11.8896,12.2188,44400.0],["1996-04-16",12.2188,12.3422,12.2188,12.3422,18200.0],["1996-04-17",12.3422,12.3422,12.1776,12.301,22600.0],["1996-04-18",12.301,12.4656,12.301,12.3422,57800.0],["1996-04-19",12.3833,12.5067,12.3833,12.5067,32400.0],["1996-04-22",12.5067,12.5479,12.3833,12.4656,33000.0],["1996-04-23",12.4245,12.5479,12.4245,12.4245,18400.0],["1996-04-24",12.5067,12.5067,12.4245,12.4656,21400.0],["1996-04-25",12.4656,12.4656,12.3422,12.3422,22400.0],["1996-04-26",12.3422,12.4656,12.301,12.3833,57000.0],["1996-04-29",12.4245,12.4245,12.3422,12.3422,64000.0],["1996-04-30",12.3422,12.3833,12.301,12.3833,26600.0],["1996-05-01",12.3422,12.5067,12.3422,12.4656,21800.0],["1996-05-02",12.3833,12.3833,12.2188,12.2188,33600.0],["1996-05-03",12.301,12.3422,12.2188,12.2188,14000.0],["1996-05-06",12.2188,12.2599,12.1776,12.1776,23000.0],["1996-05-07",12.1776,12.2188,12.0953,12.2188,29200.0],["1996-05-08",12.1776,12.2188,12.0542,12.2188,22600.0],["1996-05-09",12.1776,12.2188,12.1365,12.1776,20800.0],["1996-05-10",12.2599,12.3422,12.1776,12.3422,27400.0],["1996-05-13",12.3833,12.5067,12.3422,12.5067,21800.0],["1996-05-14",12.5067,12.589,12.3833,12.3833,124400.0],["1996-05-15",12.4656,12.6302,12.4656,12.6302,22200.0],["1996-05-16",12.6302,12.877,12.6302,12.8359,28000.0],["1996-05-17",12.877,12.9181,12.7947,12.8359,15800.0],["1996-05-20",12.8359,12.8359,12.6713,12.7124,19400.0],["1996-05-21",12.7124,12.7947,12.7124,12.7536,18200.0],["1996-05-22",12.7536,12.7947,12.6713,12.7124,21400.0],["1996-05-23",12.7608,12.8025,12.6774,12.7191,21600.0],["1996-05-24",12.6774,12.8025,12.6774,12.7608,12000.0],["1996-05-28",12.6357,12.7608,12.6357,12.6774,33400.0],["1996-05-29",12.594,12.7608,12.5523,12.5523,10200.0],["1996-05-30",12.5106,12.594,12.5106,12.5523,11600.0],["1996-05-31",12.4689,12.7191,12.4689,12.5523,36000.0],["1996-06-03",12.594,12.594,12.4272,12.5106,29000.0],["1996-06-04",12.4272,12.4689,12.4272,12.4689,15200.0],["1996-06-05",12.5106,12.594,12.4689,12.5106,13600.0],["1996-06-06",12.5106,12.5523,12.5106,12.5523,8400.0],["1996-06-07",12.4689,12.7608,12.3438,12.7608,26800.0],["1996-06-10",12.6774,12.6774,12.594,12.6357,24600.0],["1996-06-11",12.6357,12.6774,12.4272,12.4689,14000.0],["1996-06-12",12.3855,12.3855,12.2604,12.3438,84200.0],["1996-06-13",12.2604,12.3438,12.2604,12.3438,21400.0],["1996-06-14",12.2187,12.3438,12.2187,12.2604,42200.0],["1996-06-17",12.2604,12.2604,12.177,12.2604,58000.0],["1996-06-18",12.2187,12.3021,12.1353,12.1353,33200.0],["1996-06-19",12.177,12.2604,12.0102,12.2604,39000.0],["1996-06-20",12.2187,12.2187,12.0519,12.0936,26200.0],["1996-06-21",12.1353,12.2604,11.9685,12.2187,94000.0],["1996-06-24",12.2187,12.3021,12.0936,12.2604,22200.0],["1996-06-25",12.177,12.2604,12.0102,12.0519,65000.0],["1996-06-26",12.0102,12.0936,11.9685,11.9685,32600.0],["1996-06-27",12.0102,12.0102,11.9476,11.9685,53000.0],["1996-06-28",12.0102,12.4689,11.9685,12.4272,55000.0],["1996-07-01",12.3855,12.3855,12.0936,12.0936,21200.0],["1996-07-02",12.0936,12.0936,12.0519,12.0936,15400.0],["1996-07-03",12.0936,12.1353,11.9268,12.0936,60000.0],["1996-07-05",12.0936,12.0936,11.9268,12.0519,6400.0],["1996-07-08",12.0102,12.2187,12.0102,12.177,28600.0],["1996-07-09",12.177,12.2604,12.0936,12.0936,29600.0],["1996-07-10",12.177,12.3438,12.0936,12.177,28800.0],["1996-07-11",12.177,12.2187,12.1353,12.2187,17000.0],["1996-07-12",12.1353,12.1353,12.0102,12.0936,12800.0],["1996-07-15",12.0936,12.2187,12.0936,12.1353,10000.0],["1996-07-16",12.0936,12.1353,12.0519,12.0519,16400.0],["1996-07-17",12.0936,12.1353,12.0936,12.0936,17000.0],["1996-07-18",12.0936,12.3021,12.0936,12.2187,11400.0],["1996-07-19",12.177,12.177,12.0519,12.177,11800.0],["1996-07-22",12.1353,12.1353,12.0519,12.0936,7000.0],["1996-07-23",12.0936,12.0936,11.9685,11.9685,16200.0],["1996-07-24",11.8851,11.8851,11.5515,11.8434,45600.0],["1996-07-25",11.8434,11.9685,11.8017,11.9268,28400.0],["1996-07-26",11.9268,12.0519,11.8851,12.0519,25200.0],["1996-07-29",12.0519,12.0936,12.0102,12.0936,12400.0],["1996-07-30",12.0936,12.1353,12.0936,12.1353,26800.0],["1996-07-31",12.1353,12.177,12.0936,12.177,14800.0],["1996-08-01",12.177,12.3855,12.177,12.3021,36000.0],["1996-08-02",12.3021,12.4272,12.3021,12.3855,34400.0],["1996-08-05",12.4272,12.5106,12.4272,12.4689,18800.0],["1996-08-06",12.5106,12.594,12.5106,12.594,10600.0],["1996-08-07",12.594,12.6774,12.594,12.6774,45200.0],["1996-08-08",12.6774,12.8025,12.6774,12.7191,13200.0],["1996-08-09",12.7191,12.8442,12.6774,12.7191,21600.0],["1996-08-12",12.8025,12.8025,12.7191,12.8025,17200.0],["1996-08-13",12.7191,12.7608,12.7191,12.7608,9000.0],["1996-08-14",12.7608,12.8442,12.7191,12.7608,19800.0],["1996-08-15",12.7608,12.8442,12.7608,12.8025,15000.0],["1996-08-16",12.8442,13.011,12.8442,13.011,18200.0],["1996-08-19",13.011,13.0527,13.011,13.0527,16400.0],["1996-08-20",12.9327,13.0172,12.8482,12.9327,16200.0],["1996-08-21",12.9327,12.975,12.8904,12.8904,67000.0],["1996-08-22",12.8482,12.8904,12.8482,12.8904,60400.0],["1996-08-23",12.8904,13.0172,12.8059,13.0172,26000.0],["1996-08-26",12.9327,12.9327,12.8482,12.9327,8000.0],["1996-08-27",12.8904,12.8904,12.8904,12.8904,8000.0],["1996-08-28",12.9327,12.975,12.8059,12.8904,17200.0],["1996-08-29",12.8059,12.8904,12.6369,12.6369,12000.0],["1996-08-30",12.6791,12.6791,12.5523,12.5523,20600.0],["1996-09-03",12.4678,12.4678,12.2565,12.2565,23200.0],["1996-09-04",12.2142,12.5101,12.2142,12.4255,13600.0],["1996-09-05",12.4255,12.5946,12.3833,12.5946,10000.0],["1996-09-06",12.5946,12.9327,12.5101,12.9327,18800.0],["1996-09-09",12.9327,12.975,12.8482,12.8904,27600.0],["1996-09-10",12.9327,12.9327,12.8482,12.9327,9200.0],["1996-09-11",12.8482,12.9327,12.8059,12.8059,7000.0],["1996-09-12",12.8482,12.975,12.8059,12.9327,28800.0],["1996-09-13",12.9327,12.9327,12.7636,12.8059,23600.0],["1996-09-16",12.7636,12.8904,12.7636,12.8482,7800.0],["1996-09-17",12.8059,12.9327,12.8059,12.9327,19200.0],["1996-09-18",12.9327,13.0172,12.8904,12.9327,40600.0],["1996-09-19",12.975,12.975,12.8904,12.8904,10400.0],["1996-09-20",12.9327,13.0595,12.8482,13.0172,42000.0],["1996-09-23",13.0172,13.2285,13.0172,13.0595,32200.0],["1996-09-24",13.0595,13.0595,12.9327,12.975,6000.0],["1996-09-25",12.975,12.975,12.8904,12.9327,12600.0],["1996-09-26",12.8904,12.975,12.8904,12.9327,8200.0],["1996-09-27",12.9327,12.9327,12.8482,12.8482,5400.0],["1996-09-30",12.8482,12.8904,12.8059,12.8482,9600.0],["1996-10-01",12.8482,12.9327,12.8059,12.8904,12400.0],["1996-10-02",12.8904,12.9327,12.8904,12.9327,11600.0],["1996-10-03",12.9327,12.975,12.9327,12.975,40600.0],["1996-10-04",12.975,12.975,12.8482,12.8482,16800.0],["1996-10-07",12.8904,12.9327,12.8482,12.8904,6400.0],["1996-10-08",12.8482,12.8904,12.7637,12.7637,18200.0],["1996-10-09",12.8059,12.8059,12.7636,12.8059,3000.0],["1996-10-10",12.7214,12.8482,12.7214,12.8059,11000.0],["1996-10-11",12.7636,12.8482,12.7636,12.8059,14600.0],["1996-10-14",12.7214,12.8059,12.6791,12.7637,11000.0],["1996-10-15",12.7636,12.7636,12.6791,12.7214,12000.0],["1996-10-16",12.6369,12.6369,12.5946,12.6369,9400.0],["1996-10-17",12.5946,12.6791,12.4678,12.5101,26000.0],["1996-10-18",12.5523,12.6369,12.5101,12.6369,12400.0],["1996-10-21",12.7214,13.0172,12.7214,12.975,29200.0],["1996-10-22",12.975,13.0172,12.8482,12.9327,15600.0],["1996-10-23",12.975,13.0172,12.975,13.0172,25400.0],["1996-10-24",13.0595,13.1863,13.0172,13.0595,19200.0],["1996-10-25",13.0595,13.0595,12.8482,12.9327,16800.0],["1996-10-28",12.8482,13.1863,12.8482,13.1863,36600.0],["1996-10-29",13.1863,13.1863,13.0595,13.144,10600.0],["1996-10-30",13.0595,13.144,13.0595,13.1018,19400.0],["1996-10-31",13.1018,13.1863,13.0595,13.1863,35800.0],["1996-11-01",13.1863,13.1863,13.0595,13.0595,6400.0],["1996-11-04",13.0172,13.0172,12.8904,12.9327,8400.0],["1996-11-05",12.8904,12.8904,12.7214,12.7214,17800.0],["1996-11-06",12.6791,12.7636,12.6369,12.6369,14200.0],["1996-11-07",12.5523,12.6791,12.5523,12.6791,18000.0],["1996-11-08",12.7214,12.8904,12.6791,12.8904,56400.0],["1996-11-11",12.8904,13.0172,12.8904,13.0172,11200.0],["1996-11-12",12.9327,13.144,12.9327,13.1018,17800.0],["1996-11-13",13.0595,13.1018,12.9327,13.1018,15200.0],["1996-11-14",13.1018,13.1863,13.0595,13.144,19600.0],["1996-11-15",13.0595,13.2285,12.8482,12.8482,21600.0],["1996-11-18",12.8904,12.8904,12.4255,12.5101,28200.0],["1996-11-19",12.4255,12.4678,12.172,12.4678,60800.0],["1996-11-20",12.3461,12.5604,12.3461,12.5175,69600.0],["1996-11-21",12.5604,12.7319,12.5175,12.7319,23200.0],["1996-11-22",12.7747,12.9033,12.7319,12.7319,19800.0],["1996-11-25",12.689,12.7747,12.689,12.7319,31400.0],["1996-11-26",12.7319,12.8605,12.6461,12.7747,38800.0],["1996-11-27",12.8176,13.0319,12.8176,12.9033,21400.0],["1996-11-29",12.8605,12.9033,12.8176,12.8605,8400.0],["1996-12-02",12.9033,12.9891,12.7747,12.9891,12400.0],["1996-12-03",12.9891,12.9891,12.8605,12.9462,25400.0],["1996-12-04",13.0319,13.0319,12.9033,12.9033,23000.0],["1996-12-05",12.9033,12.9891,12.8176,12.9891,13400.0],["1996-12-06",12.9033,12.9033,12.6033,12.689,29200.0],["1996-12-09",12.6461,12.7319,12.6033,12.689,22000.0],["1996-12-10",12.689,12.8176,12.6033,12.7319,47200.0],["1996-12-11",12.7747,12.7747,12.6461,12.689,18800.0],["1996-12-12",12.7319,12.7319,12.6033,12.6461,13200.0],["1996-12-13",12.6461,12.6461,12.3461,12.6033,48000.0],["1996-12-16",12.7747,12.7747,12.5175,12.689,28800.0],["1996-12-17",12.6461,12.7319,12.6461,12.6461,16200.0],["1996-12-18",12.6461,12.689,12.5175,12.5175,13200.0],["1996-12-19",12.5175,12.6033,12.3889,12.3889,20600.0],["1996-12-20",12.4747,12.4747,12.2603,12.3461,29600.0],["1996-12-23",12.3461,12.3461,12.1746,12.2174,30600.0],["1996-12-24",12.3032,12.3032,11.9602,12.046,55200.0],["1996-12-26",12.0888,12.1317,12.0031,12.1317,80200.0],["1996-12-27",12.1746,12.346,12.1746,12.2603,61400.0],["1996-12-30",12.3032,12.4318,12.2603,12.3889,41400.0],["1996-12-31",12.3889,12.6033,12.3889,12.5175,34200.0],["1997-01-02",12.5604,12.689,12.4747,12.6461,45800.0],["1997-01-03",12.689,12.7319,12.5604,12.5604,34200.0],["1997-01-06",12.6461,12.689,12.6033,12.689,31000.0],["1997-01-07",12.7319,12.7747,12.6033,12.7319,32200.0],["1997-01-08",12.689,12.7319,12.5604,12.6033,25800.0],["1997-01-09",12.6461,12.689,12.6033,12.6461,25800.0],["1997-01-10",12.6033,12.7319,12.5604,12.7319,36400.0],["1997-01-13",12.7747,12.8605,12.7319,12.7747,30800.0],["1997-01-14",12.8605,12.8605,12.7319,12.8605,43000.0],["1997-01-15",12.8176,12.8176,12.689,12.689,44600.0],["1997-01-16",12.7319,12.7747,12.6461,12.6461,40600.0],["1997-01-17",12.6461,12.689,12.5604,12.6461,19000.0],["1997-01-20",12.6033,12.6461,12.5175,12.5175,40600.0],["1997-01-21",12.5175,12.6461,12.4747,12.5604,32600.0],["1997-01-22",12.6033,12.6461,12.4318,12.4747,37400.0],["1997-01-23",12.3889,12.3889,12.2603,12.3032,56400.0],["1997-01-24",12.3032,12.3461,12.1746,12.3032,38600.0],["1997-01-27",12.3032,12.3032,12.1746,12.1746,24000.0],["1997-01-28",12.3032,12.3032,12.1317,12.3032,33200.0],["1997-01-29",12.3032,12.3461,12.2603,12.3032,35400.0],["1997-01-30",12.2603,12.3889,12.2174,12.2174,22800.0],["1997-01-31",12.2174,12.2603,12.1746,12.2174,62400.0],["1997-02-03",12.1746,12.2603,12.1317,12.2603,43400.0],["1997-02-04",12.1746,12.2603,12.0888,12.1746,44000.0],["1997-02-05",12.2175,12.2603,12.0888,12.1746,67400.0],["1997-02-06",12.1746,12.3032,12.0888,12.3032,61400.0],["1997-02-07",12.2175,12.4747,12.2175,12.4747,28800.0],["1997-02-10",12.5175,12.689,12.5175,12.6033,64400.0],["1997-02-11",12.689,12.8176,12.5604,12.689,58600.0],["1997-02-12",12.689,12.689,12.5604,12.6033,24200.0],["1997-02-13",12.7319,12.7319,12.6033,12.6461,66200.0],["1997-02-14",12.4747,12.689,12.4747,12.6033,51400.0],["1997-02-18",12.5604,12.7747,12.4747,12.689,58800.0],["1997-02-19",12.7829,12.9134,12.7829,12.7829,49600.0],["1997-02-20",12.8264,12.8699,12.609,12.609,35200.0],["1997-02-21",12.696,12.7829,12.6525,12.696,32800.0],["1997-02-24",12.696,12.8699,12.6525,12.8699,60800.0],["1997-02-25",12.9134,13.1308,12.7829,13.0438,103400.0],["1997-02-26",13.0003,13.0438,12.9133,12.9568,55600.0],["1997-02-27",12.9568,13.0003,12.609,12.7829,83400.0],["1997-02-28",12.7829,12.8264,12.696,12.8264,21400.0],["1997-03-03",12.8264,12.8699,12.696,12.7394,48400.0],["1997-03-04",12.696,12.7394,12.609,12.6525,21200.0],["1997-03-05",12.696,12.7829,12.6525,12.7394,52800.0],["1997-03-06",12.7394,12.7829,12.5655,12.6525,60600.0],["1997-03-07",12.696,12.7394,12.696,12.7394,13400.0],["1997-03-10",12.7394,12.7829,12.696,12.7829,37000.0],["1997-03-11",12.7829,12.7829,12.6525,12.7829,59000.0],["1997-03-12",12.696,12.696,12.609,12.6525,38600.0],["1997-03-13",12.609,12.6525,12.522,12.609,44600.0],["1997-03-14",12.609,12.7829,12.609,12.7394,55800.0],["1997-03-17",12.696,12.696,12.522,12.6525,41000.0],["1997-03-18",12.6525,12.696,12.5655,12.609,30800.0],["1997-03-19",12.5655,12.696,12.5655,12.6525,35400.0],["1997-03-20",12.6525,12.696,12.5655,12.609,37200.0],["1997-03-21",12.6525,12.696,12.5655,12.5655,33800.0],["1997-03-24",12.609,12.609,12.522,12.609,17000.0],["1997-03-25",12.5655,12.609,12.5655,12.609,41800.0],["1997-03-26",12.5655,12.609,12.5655,12.5655,40600.0],["1997-03-27",12.609,12.609,12.5655,12.5655,21800.0],["1997-03-31",12.522,12.609,12.4351,12.5655,65400.0],["1997-04-01",12.522,12.696,12.4786,12.609,49400.0],["1997-04-02",12.609,12.6525,12.522,12.609,45000.0],["1997-04-03",12.522,12.5655,12.4786,12.5655,65000.0],["1997-04-04",12.5655,12.609,12.4786,12.5655,20400.0],["1997-04-07",12.5655,12.6525,12.522,12.6525,66200.0],["1997-04-08",12.5655,12.6525,12.5655,12.609,23600.0],["1997-04-09",12.609,12.6525,12.5655,12.5655,47200.0],["1997-04-10",12.5655,12.696,12.5655,12.609,56000.0],["1997-04-11",12.5655,12.5655,12.4351,12.4351,32000.0],["1997-04-14",12.3916,12.4351,12.2612,12.3916,53800.0],["1997-04-15",12.4351,12.522,12.3481,12.522,31600.0],["1997-04-16",12.4786,12.4786,12.3481,12.4351,37000.0],["1997-04-17",12.3481,12.3481,12.2177,12.3046,42000.0],["1997-04-18",12.3046,12.3046,12.0003,12.0872,49400.0],["1997-04-21",12.0438,12.0438,10.8698,11.2611,197400.0],["1997-04-22",11.1307,11.3481,11.0003,11.3481,145600.0],["1997-04-23",11.3046,11.3046,10.8698,10.9568,122800.0],["1997-04-24",10.9133,11.0872,10.7829,11.0437,86800.0],["1997-04-25",11.0437,11.1307,10.9568,11.0872,30400.0],["1997-04-28",11.0437,11.3481,11.0437,11.3046,86200.0],["1997-04-29",11.3046,11.5655,11.3046,11.5655,61800.0],["1997-04-30",11.609,11.9133,11.609,11.7394,74000.0],["1997-05-01",11.7829,11.7829,11.5655,11.5655,36200.0],["1997-05-02",11.609,11.7829,11.5655,11.7394,77400.0],["1997-05-05",11.8264,12.0873,11.8264,12.0438,62400.0],["1997-05-06",12.0438,12.2177,11.9568,11.9568,38200.0],["1997-05-07",12.0003,12.2177,12.0003,12.0003,48200.0],["1997-05-08",12.0003,12.2177,12.0003,12.1307,28600.0],["1997-05-09",12.0872,12.2612,12.0872,12.2177,36400.0],["1997-05-12",12.2612,12.4351,12.2177,12.3481,35800.0],["1997-05-13",12.3916,12.522,12.2177,12.4786,46800.0],["1997-05-14",12.522,12.522,12.3481,12.4786,42200.0],["1997-05-15",12.5655,12.609,12.3481,12.4786,46000.0],["1997-05-16",12.3916,12.522,12.3481,12.3916,32800.0],["1997-05-19",12.4786,12.609,12.3916,12.5655,50800.0],["1997-05-20",12.522,12.609,12.3481,12.522,45200.0],["1997-05-21",12.609,12.6525,12.4786,12.522,36200.0],["1997-05-22",12.4351,12.4786,12.4351,12.4351,34000.0],["1997-05-23",12.4786,12.8699,12.4786,12.8264,55600.0],["1997-05-27",12.7829,12.9568,12.7829,12.8699,126800.0],["1997-05-28",12.8699,13.0873,12.8699,12.8699,126800.0],["1997-05-29",12.921,12.9651,12.8328,12.921,26600.0],["1997-05-30",12.9651,13.0092,12.8769,12.8769,34600.0],["1997-06-02",12.7887,12.8769,12.7887,12.8769,20600.0],["1997-06-03",12.8769,12.921,12.7887,12.8769,33200.0],["1997-06-04",12.8769,13.0974,12.8328,13.0974,54800.0],["1997-06-05",13.1415,13.1415,13.0974,13.1415,21800.0],["1997-06-06",13.0974,13.0974,12.9651,12.9651,30800.0],["1997-06-09",12.9651,13.0092,12.921,13.0092,20000.0],["1997-06-10",12.921,13.0533,12.921,12.9651,30200.0],["1997-06-11",12.9651,13.0974,12.9651,13.0533,27800.0],["1997-06-12",13.0974,13.0974,12.921,12.9651,37800.0],["1997-06-13",12.9651,13.0533,12.921,13.0092,15600.0],["1997-06-16",12.921,12.9651,12.7446,12.9651,55200.0],["1997-06-17",12.9651,13.0092,12.8328,12.8328,40800.0],["1997-06-18",12.921,13.0092,12.921,13.0092,25200.0],["1997-06-19",13.0092,13.0974,12.9651,13.0974,48800.0],["1997-06-20",13.0092,13.0974,12.9651,13.0533,81600.0],["1997-06-23",13.0533,13.2297,13.0533,13.1856,50400.0],["1997-06-24",13.1856,13.2738,13.1415,13.1415,30800.0],["1997-06-25",13.0974,13.1636,13.0533,13.0533,45800.0],["1997-06-26",13.0533,13.1415,13.0092,13.0092,18400.0],["1997-06-27",13.0092,13.0974,13.0092,13.0533,27200.0],["1997-06-30",13.0974,13.2077,13.0533,13.2077,51000.0],["1997-07-01",13.2077,13.2077,13.1415,13.1856,43600.0],["1997-07-02",13.1856,13.1856,13.0533,13.0754,14600.0],["1997-07-03",13.0754,13.1856,13.0754,13.1856,10000.0],["1997-07-07",13.1415,13.1856,13.0533,13.0533,14600.0],["1997-07-08",13.0974,13.1856,12.9651,12.9651,45600.0],["1997-07-09",12.921,13.0092,12.7667,12.8769,86400.0],["1997-07-10",12.8328,12.9651,12.7005,12.8769,82800.0],["1997-07-11",12.7887,12.899,12.7887,12.8328,47000.0],["1997-07-14",12.8769,13.0092,12.8328,12.9651,74800.0],["1997-07-15",12.9651,13.1636,12.9651,13.1415,66000.0],["1997-07-16",13.1636,13.3179,13.1636,13.2518,67400.0],["1997-07-17",13.2297,13.2738,13.1195,13.1856,38400.0],["1997-07-18",13.1636,13.1636,12.9651,13.0092,30200.0],["1997-07-21",12.9651,12.9872,12.899,12.921,38400.0],["1997-07-22",12.921,12.9872,12.8549,12.8549,54200.0],["1997-07-23",12.7667,13.2297,12.7667,13.1856,72400.0],["1997-07-24",13.2077,13.2518,12.9872,12.9872,46400.0],["1997-07-25",12.9872,13.1856,12.9872,13.0533,30800.0],["1997-07-28",13.1415,13.1415,12.9651,13.0313,43200.0],["1997-07-29",13.0533,13.0974,12.9431,13.0092,71000.0],["1997-07-30",13.0092,13.0974,12.921,13.0092,53000.0],["1997-07-31",13.0533,13.1415,12.921,13.1415,56000.0],["1997-08-01",13.0533,13.0533,12.7226,12.8769,42200.0],["1997-08-04",12.9651,12.9651,12.7226,12.7226,24200.0],["1997-08-05",12.7667,12.8769,12.7446,12.8328,44400.0],["1997-08-06",12.7446,13.2738,12.7446,13.2297,77000.0],["1997-08-07",13.1415,13.2077,12.9651,12.9651,22200.0],["1997-08-08",13.0092,13.0974,12.899,12.9872,38600.0],["1997-08-11",13.0313,13.0974,12.9431,12.9431,33400.0],["1997-08-12",12.9431,13.0754,12.9431,13.0313,56200.0],["1997-08-13",12.9431,13.2297,12.9431,13.0092,77200.0],["1997-08-14",13.0533,13.1415,12.9651,12.9651,40600.0],["1997-08-15",12.9431,13.0974,12.899,12.9651,47400.0],["1997-08-18",13.0092,13.0974,12.7446,12.7446,31600.0],["1997-08-19",12.7887,12.921,12.7887,12.899,64800.0],["1997-08-20",12.8838,13.1074,12.8614,13.0627,21800.0],["1997-08-21",13.1522,13.3535,12.9956,13.264,71600.0],["1997-08-22",13.2864,13.3759,13.2417,13.3535,65000.0],["1997-08-25",13.2864,13.3759,13.264,13.3311,42800.0],["1997-08-26",13.2417,13.7337,13.2193,13.5101,92400.0],["1997-08-27",13.5101,13.7785,13.4653,13.4653,129800.0],["1997-08-28",13.5324,13.5324,13.3535,13.3982,38000.0],["1997-08-29",13.3535,13.5101,13.3535,13.4653,21800.0],["1997-09-02",13.5101,13.7561,13.5101,13.7114,35600.0],["1997-09-03",13.6219,13.8232,13.6219,13.7337,52800.0],["1997-09-04",13.8008,13.8008,13.5101,13.5101,45000.0],["1997-09-05",13.5101,13.5772,13.4653,13.5548,22400.0],["1997-09-08",13.5101,13.5772,13.4206,13.4877,18800.0],["1997-09-09",13.5324,13.689,13.443,13.6666,26600.0],["1997-09-10",13.6219,14.0469,13.6219,14.0022,88600.0],["1997-09-11",13.9351,14.0022,13.8679,13.9798,56200.0],["1997-09-12",14.0022,14.0469,13.9574,14.0469,24000.0],["1997-09-15",14.0693,14.0693,13.935,13.935,34200.0],["1997-09-16",13.9574,14.1364,13.9574,14.0693,37800.0],["1997-09-17",14.0022,14.0693,13.8232,13.9574,25000.0],["1997-09-18",14.0022,14.0469,13.8903,13.9127,33000.0],["1997-09-19",13.8232,14.114,13.8232,14.0245,44400.0],["1997-09-22",14.1364,14.1587,13.9574,13.9574,67800.0],["1997-09-23",13.9127,13.9574,13.7785,13.8456,35000.0],["1997-09-24",13.7561,13.9574,13.7337,13.7561,25200.0],["1997-09-25",13.8008,13.935,13.7337,13.7561,41200.0],["1997-09-26",13.7114,13.9798,13.7114,13.9574,42200.0],["1997-09-29",13.9574,13.9574,13.7114,13.7114,34600.0],["1997-09-30",13.7114,13.8232,13.689,13.7785,19000.0],["1997-10-01",13.7337,13.8568,13.5995,13.6219,77600.0],["1997-10-02",13.6219,13.8903,13.6219,13.8903,48000.0],["1997-10-03",13.8903,13.8903,13.7114,13.7114,34200.0],["1997-10-06",13.6666,13.9574,13.6443,13.9574,51600.0],["1997-10-07",13.9574,14.0022,13.8903,13.8903,42000.0],["1997-10-08",13.8456,14.0022,13.7785,14.0022,50600.0],["1997-10-09",14.0469,14.2706,13.9798,14.2258,62600.0],["1997-10-10",14.1364,14.2929,13.9574,14.2929,88400.0],["1997-10-13",14.2929,14.4495,14.2482,14.3824,72000.0],["1997-10-14",14.3377,14.5166,14.3377,14.4719,65600.0],["1997-10-15",14.4495,14.4495,14.3377,14.36,42600.0],["1997-10-16",14.36,14.5613,14.36,14.4942,61600.0],["1997-10-17",14.4271,14.6732,14.4271,14.6732,67200.0],["1997-10-20",14.6732,15.2995,14.6732,15.21,79800.0],["1997-10-21",15.2771,15.5679,15.2771,15.389,115800.0],["1997-10-22",15.4561,15.5008,15.389,15.389,120800.0],["1997-10-23",15.2324,15.2771,15.0982,15.0982,108200.0],["1997-10-24",15.1205,15.1876,15.0758,15.1429,56800.0],["1997-10-27",15.0758,15.0758,13.7337,13.9574,117200.0],["1997-10-28",13.689,15.2547,13.5548,15.21,155000.0],["1997-10-29",15.1205,15.1876,14.8521,14.8969,61200.0],["1997-10-30",14.8969,14.8969,14.6732,14.6732,78000.0],["1997-10-31",14.7403,14.7403,14.3153,14.4495,34800.0],["1997-11-03",14.539,15.0982,14.5166,15.0087,56200.0],["1997-11-04",15.0087,15.0087,14.785,14.9416,42200.0],["1997-11-05",14.8521,14.9863,14.7179,14.8074,20600.0],["1997-11-06",14.8074,14.9416,14.6956,14.9416,45800.0],["1997-11-07",14.8969,14.964,14.8521,14.8745,33200.0],["1997-11-10",14.8745,14.8969,14.5166,14.539,60400.0],["1997-11-11",14.4942,14.8074,14.4942,14.5613,51200.0],["1997-11-12",14.5613,14.6732,14.36,14.36,17200.0],["1997-11-13",14.36,14.5278,14.36,14.4271,30600.0],["1997-11-14",14.3377,14.4942,14.3153,14.4719,21000.0],["1997-11-17",14.4271,14.4942,14.2706,14.2929,38400.0],["1997-11-18",14.2929,14.539,14.1811,14.5166,43600.0],["1997-11-19",14.5501,14.7995,14.4595,14.7088,38800.0],["1997-11-20",14.7088,14.9128,14.6861,14.8674,56400.0],["1997-11-21",14.8674,15.1167,14.7994,14.8448,56600.0],["1997-11-24",14.7541,14.7541,14.2782,14.3235,60600.0],["1997-11-25",14.2782,14.4368,14.2555,14.4142,43600.0],["1997-11-26",14.4142,14.4822,14.2555,14.2555,27400.0],["1997-11-28",14.2329,14.2329,14.1195,14.1875,20800.0],["1997-12-01",14.0062,14.4142,14.0062,14.3688,62800.0],["1997-12-02",14.4368,14.6861,14.4142,14.6181,41000.0],["1997-12-03",14.6408,14.7315,14.5728,14.7088,38800.0],["1997-12-04",14.7768,14.8674,14.6181,14.7088,98600.0],["1997-12-05",14.6408,15.1621,14.5955,15.1168,65400.0],["1997-12-08",15.1621,15.1621,15.0488,15.1394,30200.0],["1997-12-09",15.0714,15.2074,15.0714,15.1394,42600.0],["1997-12-10",15.1394,15.2527,15.1394,15.2074,37000.0],["1997-12-11",15.2527,15.2527,15.0487,15.0487,16800.0],["1997-12-12",15.1394,15.2301,15.0034,15.1847,17400.0],["1997-12-15",15.1847,15.2301,15.0941,15.2074,21800.0],["1997-12-16",15.2527,15.2754,15.0941,15.2074,17400.0],["1997-12-17",15.2301,15.2301,15.1168,15.1394,14200.0],["1997-12-18",15.1168,15.1621,15.0714,15.1168,70800.0],["1997-12-19",15.0488,15.0488,14.5728,14.5955,32200.0],["1997-12-22",14.5275,14.8674,14.5275,14.8674,34200.0],["1997-12-23",14.8675,15.2301,14.8675,15.1168,16600.0],["1997-12-24",15.1394,15.1394,14.9581,15.0034,3200.0],["1997-12-26",15.0488,15.1394,15.0488,15.0941,5800.0],["1997-12-29",15.0941,15.1394,14.8674,14.9128,26200.0],["1997-12-30",14.8901,14.8901,14.7541,14.8448,20000.0],["1997-12-31",14.9128,15.1621,14.9128,15.0261,28800.0],["1998-01-02",14.9808,15.1621,14.9354,15.1621,16200.0],["1998-01-05",15.1167,15.1847,15.1167,15.1621,12000.0],["1998-01-06",15.2074,15.2754,15.1621,15.2074,22800.0],["1998-01-07",15.1621,15.2301,15.1394,15.2301,19800.0],["1998-01-08",15.2074,15.2074,14.8674,15.0034,29600.0],["1998-01-09",14.9808,15.0714,14.3235,14.3915,70000.0],["1998-01-12",14.1195,14.6181,14.0289,14.6181,58000.0],["1998-01-13",14.2555,14.5275,14.2329,14.5048,44800.0],["1998-01-14",14.4595,14.7995,14.4595,14.7768,30800.0],["1998-01-15",14.7541,14.8674,14.6635,14.7995,14800.0],["1998-01-16",14.8448,14.9128,14.7995,14.8221,27000.0],["1998-01-20",14.8221,14.8448,14.4368,14.6635,28000.0],["1998-01-21",14.6408,14.6408,14.2329,14.3008,32000.0],["1998-01-22",14.2782,14.3235,14.1422,14.3235,32800.0],["1998-01-23",14.3235,14.3235,14.0742,14.0742,10000.0],["1998-01-26",14.0062,14.0516,13.8702,13.9156,38600.0],["1998-01-27",13.9156,14.0062,13.9156,13.9836,25800.0],["1998-01-28",13.9609,14.5955,13.9609,14.3915,45400.0],["1998-01-29",14.4595,14.7315,14.4595,14.5275,27400.0],["1998-01-30",14.5048,14.6861,14.5048,14.5275,30400.0],["1998-02-02",14.5275,14.7315,14.5275,14.7315,45000.0],["1998-02-03",14.7315,14.7768,14.6861,14.7315,17200.0],["1998-02-04",14.7315,14.8674,14.7315,14.7315,19000.0],["1998-02-05",14.7315,14.8674,14.7315,14.8674,31400.0],["1998-02-06",14.8674,15.1621,14.8674,15.0034,38000.0],["1998-02-09",15.0714,15.2301,15.0714,15.0714,23400.0],["1998-02-10",15.1394,15.3434,15.1394,15.1847,63400.0],["1998-02-11",15.2074,15.366,15.2074,15.3434,16800.0],["1998-02-12",15.2754,15.3207,15.0714,15.2301,17400.0],["1998-02-13",15.2074,15.2754,15.1394,15.1621,34400.0],["1998-02-17",15.2527,15.366,15.0941,15.0941,41800.0],["1998-02-18",14.9903,15.0592,14.7378,14.8067,71600.0],["1998-02-19",14.7148,14.7837,14.5082,14.5312,53200.0],["1998-02-20",14.5312,14.6919,14.4853,14.646,58400.0],["1998-02-23",14.5082,14.5082,14.2328,14.3476,57200.0],["1998-02-24",14.2557,14.5542,14.1869,14.5312,64800.0],["1998-02-25",14.5312,14.7837,14.4623,14.6001,72800.0],["1998-02-26",14.5082,14.6001,14.4164,14.5082,35400.0],["1998-02-27",14.4164,14.646,14.3705,14.4853,57400.0],["1998-03-02",14.6001,14.623,14.4394,14.623,40800.0],["1998-03-03",14.5542,14.5542,14.3705,14.4164,38800.0],["1998-03-04",14.4164,14.4853,14.2557,14.2787,70200.0],["1998-03-05",14.2328,14.2328,13.9573,13.9573,59400.0],["1998-03-06",13.9573,14.3016,13.9573,14.0262,119800.0],["1998-03-09",14.0721,14.1869,14.0491,14.0721,49200.0],["1998-03-10",14.0491,14.2557,14.0491,14.2328,85600.0],["1998-03-11",14.3016,14.5082,14.2787,14.4853,49600.0],["1998-03-12",14.4623,14.5542,14.4394,14.5082,32000.0],["1998-03-13",14.5082,14.623,14.5082,14.5312,21200.0],["1998-03-16",14.5312,14.7148,14.5312,14.6001,54000.0],["1998-03-17",14.5771,14.6919,14.5771,14.646,37400.0],["1998-03-18",14.6919,14.9674,14.6689,14.8985,96800.0],["1998-03-19",14.8985,14.9903,14.8755,14.9903,43800.0],["1998-03-20",14.9215,15.0592,14.8755,15.0133,183800.0],["1998-03-23",15.0133,15.0133,14.8526,14.8526,50400.0],["1998-03-24",14.7837,15.0133,14.7837,14.9674,51400.0],["1998-03-25",14.9215,15.0592,14.8755,14.9903,81200.0],["1998-03-26",14.9674,15.1281,14.9674,15.1051,36400.0],["1998-03-27",15.151,15.151,14.9674,14.9674,42200.0],["1998-03-30",14.9674,15.1051,14.8067,15.0362,36600.0],["1998-03-31",15.0822,15.151,15.0133,15.0592,32400.0],["1998-04-01",15.0592,15.0592,14.8526,14.9444,40200.0],["1998-04-02",14.8985,15.0592,14.8985,15.0133,20200.0],["1998-04-03",15.0133,15.0133,14.6919,14.7837,50000.0],["1998-04-06",14.7608,15.0133,14.7608,15.0133,49200.0],["1998-04-07",15.0592,15.0592,14.8296,14.8985,97600.0],["1998-04-08",14.8985,15.0592,14.8755,15.0362,46800.0],["1998-04-09",15.0133,15.174,15.0133,15.151,44600.0],["1998-04-13",15.1051,15.1281,15.0592,15.0592,50600.0],["1998-04-14",15.0592,15.2199,15.0592,15.1281,61600.0],["1998-04-15",15.1281,15.151,14.9444,14.9674,92600.0],["1998-04-16",14.9444,14.9674,14.7608,14.7608,23800.0],["1998-04-17",14.7608,14.9674,14.646,14.8985,100200.0],["1998-04-20",14.8985,15.0362,14.8296,15.0133,23600.0],["1998-04-21",15.0592,15.0592,14.9444,14.9444,54400.0],["1998-04-22",14.9674,14.9903,14.9214,14.9444,40800.0],["1998-04-23",14.8985,14.9903,14.8755,14.9214,47400.0],["1998-04-24",14.9674,14.9674,14.9214,14.9214,18400.0],["1998-04-27",14.8296,14.8985,14.8067,14.8067,108600.0],["1998-04-28",14.8067,14.9444,14.7608,14.7608,119400.0],["1998-04-29",14.7608,14.7608,14.6689,14.7148,42600.0],["1998-04-30",14.7148,14.7608,14.6689,14.7148,54200.0],["1998-05-01",14.7378,14.7378,14.5312,14.6001,33000.0],["1998-05-04",14.6001,14.6919,14.5771,14.6001,15400.0],["1998-05-05",14.5771,14.6001,14.3246,14.3246,165600.0],["1998-05-06",14.3246,14.5082,14.2328,14.4623,67200.0],["1998-05-07",14.4623,14.4853,14.3246,14.3705,68000.0],["1998-05-08",14.3475,14.5082,14.3246,14.3246,110800.0],["1998-05-11",14.2557,14.3016,14.2098,14.2328,40800.0],["1998-05-12",14.1869,14.2098,14.095,14.1409,89400.0],["1998-05-13",14.118,14.1639,13.9802,14.0491,45800.0],["1998-05-14",14.0262,14.0491,13.9573,14.0262,35000.0],["1998-05-15",13.9343,14.0721,13.9343,14.0032,44400.0],["1998-05-18",13.9573,13.9803,13.7737,13.7737,32000.0],["1998-05-19",13.7737,14.0491,13.7737,13.9803,53800.0],["1998-05-20",14.0491,14.095,13.7736,14.095,55200.0],["1998-05-21",14.2328,14.2557,13.9343,13.9573,30200.0],["1998-05-22",13.8425,13.9343,13.6359,13.6359,62400.0],["1998-05-26",13.6818,13.7507,13.3834,13.4982,41400.0],["1998-05-27",13.4064,13.4752,13.1309,13.4523,49400.0],["1998-05-28",13.4523,13.7048,13.4523,13.6818,41600.0],["1998-05-29",13.7396,13.7861,13.693,13.7163,32400.0],["1998-06-01",13.7629,13.7629,13.53,13.5533,41200.0],["1998-06-02",13.5533,13.5533,13.2505,13.367,42400.0],["1998-06-03",13.367,13.367,13.204,13.2971,107400.0],["1998-06-04",13.2971,13.4368,13.204,13.4136,26600.0],["1998-06-05",13.4136,13.5067,13.2273,13.2971,54800.0],["1998-06-08",13.2971,13.367,13.2273,13.2273,42000.0],["1998-06-09",13.2273,13.2738,12.8547,12.9478,76800.0],["1998-06-10",12.9944,12.9944,12.5985,12.6451,78000.0],["1998-06-11",12.6684,12.7615,12.6684,12.7382,42800.0],["1998-06-12",12.7848,12.7848,12.6218,12.7615,39600.0],["1998-06-15",12.7615,12.7615,12.4355,12.5752,40800.0],["1998-06-16",12.5752,12.9711,12.5752,12.9711,53600.0],["1998-06-17",13.0177,13.1341,12.9245,12.9245,36600.0],["1998-06-18",12.8779,13.0177,12.5053,12.5752,37400.0],["1998-06-19",12.6218,12.6916,12.3423,12.3423,62200.0],["1998-06-22",12.3656,12.3889,11.9697,12.1327,74800.0],["1998-06-23",12.1793,12.3656,12.1095,12.156,40200.0],["1998-06-24",12.1095,12.4821,12.1095,12.4355,45400.0],["1998-06-25",12.4821,12.7149,12.4355,12.4821,63000.0],["1998-06-26",12.5286,12.6916,12.5053,12.6451,33600.0],["1998-06-29",12.5985,12.7149,12.3423,12.3423,21800.0],["1998-06-30",12.319,12.6916,12.319,12.6916,38400.0],["1998-07-01",12.7615,12.9012,12.6684,12.6916,37800.0],["1998-07-02",12.7149,12.7615,12.5985,12.6218,92000.0],["1998-07-06",12.6684,12.8547,12.6451,12.7149,27600.0],["1998-07-07",12.7149,12.9245,12.7149,12.7615,40600.0],["1998-07-08",12.7615,12.8779,12.7615,12.8547,34800.0],["1998-07-09",12.8081,12.9944,12.7615,12.9012,17000.0],["1998-07-10",12.9711,13.0409,12.9245,12.9245,19200.0],["1998-07-13",12.9245,12.9711,12.6916,12.7149,30600.0],["1998-07-14",12.6916,12.8547,12.6684,12.6684,30400.0],["1998-07-15",12.6684,12.6684,12.3889,12.3889,27200.0],["1998-07-16",12.3423,12.4355,12.3423,12.4355,33600.0],["1998-07-17",12.4122,12.4122,12.1095,12.319,55000.0],["1998-07-20",12.2958,12.3656,12.2026,12.2492,31000.0],["1998-07-21",12.3423,12.5053,12.3423,12.4122,39400.0],["1998-07-22",12.4588,12.4588,12.2259,12.319,42400.0],["1998-07-23",12.2492,12.3889,12.2492,12.2958,21400.0],["1998-07-24",12.3423,12.3889,12.2259,12.319,40400.0],["1998-07-27",12.2492,12.2958,12.2026,12.2259,51200.0],["1998-07-28",12.2725,12.2725,12.1327,12.1327,31000.0],["1998-07-29",12.1327,12.156,11.9697,12.0163,27600.0],["1998-07-30",11.993,12.156,11.9697,12.0396,59400.0],["1998-07-31",11.993,12.0163,11.7369,11.8533,92800.0],["1998-08-03",11.7834,11.7834,11.4108,11.4341,63600.0],["1998-08-04",11.4807,11.6204,11.2245,11.5273,89600.0],["1998-08-05",11.5506,11.7136,11.4574,11.6903,50200.0],["1998-08-06",11.7369,11.9232,11.6903,11.9232,39000.0],["1998-08-07",11.8766,12.0396,11.83,11.8999,67200.0],["1998-08-10",11.9464,12.1793,11.9464,12.1793,60200.0],["1998-08-11",12.1327,12.2026,11.993,12.2026,75200.0],["1998-08-12",12.1793,12.2492,11.9464,11.993,33800.0],["1998-08-13",11.993,12.0163,11.8999,12.0163,41400.0],["1998-08-14",12.0629,12.1327,11.9697,12.0629,15200.0],["1998-08-17",12.0629,12.0862,11.9697,11.9697,32400.0],["1998-08-18",12.0163,12.2958,11.993,12.2958,73600.0],["1998-08-19",12.2834,12.2834,12.0704,12.0941,49200.0],["1998-08-20",12.0941,12.1888,12.0704,12.0704,25400.0],["1998-08-21",12.0941,12.1651,11.9994,12.1178,53600.0],["1998-08-24",12.1651,12.1651,11.8338,11.9521,35800.0],["1998-08-25",11.8574,11.8811,11.5734,11.5734,48800.0],["1998-08-26",11.5261,11.5261,11.3841,11.4551,41800.0],["1998-08-27",11.4551,11.5498,10.9581,11.5261,40600.0],["1998-08-28",11.5734,11.6208,11.3367,11.4551,67800.0],["1998-08-31",11.5024,11.5734,11.1474,11.1474,56600.0],["1998-09-01",11.1947,11.2421,10.6504,10.8397,135200.0],["1998-09-02",10.9344,10.9817,10.7924,10.9107,79400.0],["1998-09-03",10.8397,10.8397,10.6267,10.6504,78400.0],["1998-09-04",10.6267,10.6977,10.39,10.4374,56200.0],["1998-09-08",10.5084,10.5794,10.177,10.2717,78200.0],["1998-09-09",10.035,10.1534,9.6327,9.822,207200.0],["1998-09-10",9.8457,9.893,9.68,9.8457,104200.0],["1998-09-11",9.8457,9.9167,9.7037,9.7747,118600.0],["1998-09-14",9.751,9.893,9.751,9.7747,62600.0],["1998-09-15",9.7274,9.7747,9.6327,9.7747,99400.0],["1998-09-16",9.8457,9.893,9.7747,9.7984,64600.0],["1998-09-17",9.5143,9.7274,9.5143,9.68,56600.0],["1998-09-18",9.7747,9.9877,9.7037,9.8457,93400.0],["1998-09-21",9.893,10.035,9.822,10.0114,60600.0],["1998-09-22",10.1534,10.4374,10.1297,10.3427,49200.0],["1998-09-23",10.4374,11.1237,10.4374,10.9817,100400.0],["1998-09-24",11.0764,11.1947,10.9344,10.9344,65200.0],["1998-09-25",10.7924,10.9344,10.7451,10.7924,40400.0],["1998-09-28",10.7687,10.7687,10.6267,10.6267,31800.0],["1998-09-29",10.6741,10.7451,10.6504,10.6977,16600.0],["1998-09-30",10.7214,10.8397,10.6031,10.6267,63800.0],["1998-10-01",10.5794,10.6504,10.5557,10.6504,47200.0],["1998-10-02",10.6977,10.9817,10.6504,10.8634,55600.0],["1998-10-05",10.9107,10.9581,10.8634,10.8634,46800.0],["1998-10-06",10.8871,10.9817,10.8871,10.9581,29200.0],["1998-10-07",11.0054,11.1947,10.9817,11.1001,57400.0],["1998-10-08",11.0054,11.0054,10.7214,10.8634,63400.0],["1998-10-09",10.9107,10.9344,10.7214,10.8871,48200.0],["1998-10-12",10.9344,11.2894,10.8634,11.2657,41600.0],["1998-10-13",11.3367,11.4077,11.2894,11.3604,42400.0],["1998-10-14",11.2894,11.2894,11.0527,11.0764,49800.0],["1998-10-15",11.0527,11.3131,11.0527,11.0527,37200.0],["1998-10-16",10.9581,11.1237,10.9581,11.0764,34800.0],["1998-10-19",11.0764,11.4314,11.0764,11.4078,40400.0],["1998-10-20",11.5024,12.2598,11.5024,11.9758,126600.0],["1998-10-21",12.0704,12.7568,11.9994,12.7568,82000.0],["1998-10-22",12.8515,12.8515,12.5911,12.5911,39600.0],["1998-10-23",12.6621,12.7095,12.5911,12.5911,46200.0],["1998-10-26",12.5438,12.8751,12.5438,12.6858,40200.0],["1998-10-27",12.5911,12.6385,12.4491,12.6385,24800.0],["1998-10-28",12.5911,12.6385,12.0704,12.0941,46000.0],["1998-10-29",12.2598,12.2598,11.9284,12.0231,77400.0],["1998-10-30",12.0704,12.1414,11.9758,11.9758,69000.0],["1998-11-02",12.0231,12.0704,11.8574,11.9284,49200.0],["1998-11-03",11.8574,11.9758,11.8574,11.9284,54200.0],["1998-11-04",11.9758,12.0231,11.7628,11.8811,66000.0],["1998-11-05",11.8811,11.9284,11.8574,11.8811,58600.0],["1998-11-06",11.8811,12.4965,11.8811,12.4491,142400.0],["1998-11-09",12.4965,12.7095,12.3545,12.5675,65600.0],["1998-11-10",12.6148,12.6385,12.3544,12.6385,36000.0],["1998-11-11",12.7331,12.7805,12.0704,12.0704,41000.0],["1998-11-12",12.0468,12.0468,11.7391,11.7864,42200.0],["1998-11-13",11.8574,11.8574,11.7391,11.8101,47200.0],["1998-11-16",11.8811,11.9284,11.8338,11.9284,47200.0],["1998-11-17",12.0231,12.0468,11.6918,11.7864,65600.0],["1998-11-18",11.8461,12.0628,11.798,12.0628,74400.0],["1998-11-19",12.1351,12.1832,12.111,12.1592,35400.0],["1998-11-20",12.2073,12.3518,12.2073,12.3036,28600.0],["1998-11-23",12.3036,12.5203,12.3036,12.424,59600.0],["1998-11-24",12.4722,12.6166,12.424,12.5685,90000.0],["1998-11-25",12.6407,12.8333,12.4722,12.7852,133200.0],["1998-11-27",12.8815,12.9056,12.8092,12.8574,38400.0],["1998-11-30",12.9056,13.05,12.8333,13.05,63600.0],["1998-12-01",13.0019,13.2667,12.8815,13.05,69000.0],["1998-12-02",13.1945,13.3389,13.1463,13.2667,48800.0],["1998-12-03",13.2186,13.339,13.1945,13.3149,24200.0],["1998-12-04",13.3149,13.4834,13.2186,13.4353,36600.0],["1998-12-07",13.4593,13.5316,13.3871,13.4353,50600.0],["1998-12-08",13.4353,13.4353,13.2186,13.2908,33600.0],["1998-12-09",13.4112,13.4834,13.3389,13.4112,37600.0],["1998-12-10",13.4353,13.4593,13.3149,13.339,32200.0],["1998-12-11",13.3871,13.4834,13.2186,13.2426,28600.0],["1998-12-14",13.2186,13.2908,13.0982,13.1463,36000.0],["1998-12-15",13.1945,13.1945,13.0019,13.0982,43200.0],["1998-12-16",13.1223,13.1945,12.8574,13.1463,67400.0],["1998-12-17",13.1945,13.2426,13.0259,13.0741,30000.0],["1998-12-18",13.0741,13.1945,13.05,13.1222,36600.0],["1998-12-21",13.1223,13.2186,12.9778,12.9778,36800.0],["1998-12-22",13.0259,13.0982,12.7852,12.8574,26200.0],["1998-12-23",12.8815,12.8815,12.7129,12.8333,48000.0],["1998-12-24",12.8333,12.8574,12.737,12.7611,21200.0],["1998-12-28",12.737,12.8574,12.7129,12.8092,32200.0],["1998-12-29",12.8333,12.8333,12.7129,12.7852,32800.0],["1998-12-30",12.7852,12.9537,12.7129,12.9056,29400.0],["1998-12-31",12.9296,13.0019,12.8815,12.9056,53800.0],["1999-01-04",12.8092,13.05,12.7852,13.0259,58800.0],["1999-01-05",12.9537,13.0019,12.7852,12.9296,35800.0],["1999-01-06",13.0019,13.0741,12.9056,12.9778,55000.0],["1999-01-07",12.9056,12.9056,12.6407,12.6889,37000.0],["1999-01-08",12.7129,12.8092,12.5925,12.6166,43000.0],["1999-01-11",12.6889,12.6889,12.3999,12.5685,46400.0],["1999-01-12",12.5203,12.5685,12.424,12.4481,14200.0],["1999-01-13",12.3759,12.5203,12.3759,12.5203,30800.0],["1999-01-14",12.4962,12.6648,12.4962,12.5203,18400.0],["1999-01-15",12.5203,12.7129,12.5203,12.6407,32000.0],["1999-01-19",12.5925,12.6648,12.5444,12.5444,39000.0],["1999-01-20",12.5925,12.5925,12.3277,12.424,44200.0],["1999-01-21",12.3759,12.4722,12.3277,12.3999,51000.0],["1999-01-22",12.3277,12.3518,12.0388,12.0869,45200.0],["1999-01-25",12.0628,12.2073,12.0388,12.2073,52600.0],["1999-01-26",12.1832,12.2314,12.0628,12.1351,33600.0],["1999-01-27",12.0628,12.0869,11.9425,12.0869,56000.0],["1999-01-28",12.1592,12.2073,12.111,12.1351,24200.0],["1999-01-29",12.1832,12.3036,12.0388,12.3036,33600.0],["1999-02-01",12.2795,12.3518,12.2555,12.2795,29400.0],["1999-02-02",12.2795,12.2795,12.1351,12.2314,48600.0],["1999-02-03",12.2555,12.424,12.2555,12.3758,25000.0],["1999-02-04",12.3277,12.3758,12.2314,12.3758,17600.0],["1999-02-05",12.3277,12.4481,12.1832,12.1832,37200.0],["1999-02-08",12.1832,12.2314,12.0869,12.2073,31200.0],["1999-02-09",12.2314,12.2555,11.8943,11.9425,45600.0],["1999-02-10",11.9906,11.9906,11.8461,11.8461,18000.0],["1999-02-11",11.798,11.9665,11.798,11.8943,23200.0],["1999-02-12",11.8221,12.0147,11.7258,12.0147,54000.0],["1999-02-16",12.111,12.2073,12.0147,12.2073,23800.0],["1999-02-17",12.1946,12.1946,12.0721,12.1456,18200.0],["1999-02-18",12.1946,12.1946,11.9252,11.9987,27400.0],["1999-02-19",11.9252,12.1211,11.9252,11.9252,32400.0],["1999-02-22",11.8273,11.8762,11.7783,11.8028,27800.0],["1999-02-23",11.7538,11.8518,11.7538,11.8273,52200.0],["1999-02-24",11.7538,11.8762,11.7538,11.8518,46000.0],["1999-02-25",11.8518,11.8518,11.7048,11.7538,50200.0],["1999-02-26",11.6069,11.6803,11.5579,11.5824,67200.0],["1999-03-01",11.5579,11.7293,11.46,11.7293,32800.0],["1999-03-02",11.6803,11.8028,11.6559,11.7538,23800.0],["1999-03-03",11.6803,11.8518,11.6803,11.7538,56200.0],["1999-03-04",11.8028,11.8518,11.7538,11.7783,10800.0],["1999-03-05",11.7783,11.8273,11.7048,11.7293,52800.0],["1999-03-08",11.7538,11.8518,11.7048,11.8028,19800.0],["1999-03-09",11.7293,11.8028,11.6559,11.7048,31400.0],["1999-03-10",11.7048,11.7538,11.5824,11.7293,38600.0],["1999-03-11",11.7783,11.7783,11.6069,11.6559,22400.0],["1999-03-12",11.8028,11.8273,11.6559,11.6559,22200.0],["1999-03-15",11.6803,11.6803,11.4844,11.5334,22400.0],["1999-03-16",11.4844,11.5089,11.1171,11.2641,52400.0],["1999-03-17",11.1906,11.1906,11.0192,11.0927,30800.0],["1999-03-18",11.0437,11.0682,10.8723,11.0682,50000.0],["1999-03-19",11.1416,11.2396,11.0192,11.2151,59000.0],["1999-03-22",11.2151,11.2151,11.1416,11.1416,35400.0],["1999-03-23",11.2151,11.2886,11.0437,11.2151,32800.0],["1999-03-24",11.2641,11.362,11.2641,11.3375,13400.0],["1999-03-25",11.3865,11.4844,11.313,11.362,38200.0],["1999-03-26",11.313,11.362,11.2641,11.313,33200.0],["1999-03-29",11.3865,11.5824,11.3865,11.411,29000.0],["1999-03-30",11.362,11.3865,10.9702,11.0192,42800.0],["1999-03-31",10.9457,11.0192,10.0887,10.0887,125200.0],["1999-04-01",10.1866,10.3336,10.1866,10.3091,109800.0],["1999-04-05",10.2601,10.5539,10.2601,10.5539,88200.0],["1999-04-06",10.5784,10.6274,10.456,10.6029,47800.0],["1999-04-07",10.5539,10.6274,10.505,10.6029,34800.0],["1999-04-08",10.6029,10.7498,10.5295,10.5539,89200.0],["1999-04-09",10.5294,10.7009,10.456,10.6764,61800.0],["1999-04-12",10.6029,10.7988,10.6029,10.7254,65000.0],["1999-04-13",10.7743,11.0927,10.7743,10.8478,89200.0],["1999-04-14",10.8968,11.1661,10.8968,11.0437,75000.0],["1999-04-15",11.0437,11.0682,10.6274,10.7498,89400.0],["1999-04-16",10.8478,10.9702,10.7498,10.9702,42000.0],["1999-04-19",11.0192,11.2641,10.9212,10.9947,47600.0],["1999-04-20",10.9947,10.9947,10.8233,10.8723,57600.0],["1999-04-21",10.9457,10.9947,10.8233,10.9702,53400.0],["1999-04-22",10.9212,11.0437,10.8968,11.0437,51200.0],["1999-04-23",11.0682,11.362,10.9702,11.1171,63000.0],["1999-04-26",11.0682,11.1906,11.0682,11.1171,21600.0],["1999-04-27",11.1171,11.411,11.1171,11.411,110800.0],["1999-04-28",11.411,11.6069,11.411,11.5824,88000.0],["1999-04-29",11.6314,11.7048,11.5579,11.7048,45000.0],["1999-04-30",11.7538,11.7538,11.5824,11.6803,37400.0],["1999-05-03",11.7293,11.8518,11.6069,11.6069,36800.0],["1999-05-04",11.6314,11.6314,11.4844,11.5579,36800.0],["1999-05-05",11.5824,11.7293,11.5089,11.7293,42000.0],["1999-05-06",11.7293,11.8518,11.6559,11.8028,39400.0],["1999-05-07",11.8028,11.9497,11.7538,11.9497,39400.0],["1999-05-10",12.0232,12.3415,11.9497,12.317,59200.0],["1999-05-11",12.366,12.6598,12.366,12.4639,65800.0],["1999-05-12",12.5374,12.6843,12.4394,12.4394,80400.0],["1999-05-13",12.4394,12.7333,12.4394,12.6843,51800.0],["1999-05-14",12.6353,12.7333,12.5864,12.7088,63000.0],["1999-05-17",12.6843,12.6843,12.5374,12.5864,21800.0],["1999-05-18",12.5374,12.6843,12.5374,12.6109,49800.0],["1999-05-19",12.6598,12.7578,12.4394,12.6843,42200.0],["1999-05-20",12.7333,12.9292,12.7088,12.8802,49400.0],["1999-05-21",12.8802,12.9292,12.8068,12.9047,44800.0],["1999-05-24",12.9292,13.1251,12.7823,12.7823,33000.0],["1999-05-25",12.8067,12.9047,12.5619,12.6353,43200.0],["1999-05-26",12.7088,12.8557,12.6598,12.7823,51400.0],["1999-05-27",12.7333,12.8068,12.6353,12.6843,22400.0],["1999-05-28",12.5718,13.2439,12.4722,12.9203,119200.0],["1999-06-01",12.8705,12.8705,12.5718,12.7958,28800.0],["1999-06-02",12.7461,12.7461,12.6216,12.6465,15400.0],["1999-06-03",12.5967,12.7709,12.5469,12.6216,60800.0],["1999-06-04",12.5718,12.7958,12.5718,12.6465,23000.0],["1999-06-07",12.6216,12.7709,12.5469,12.7709,33400.0],["1999-06-08",12.6963,12.6963,12.6216,12.6963,12600.0],["1999-06-09",12.7212,12.7958,12.5967,12.7958,25200.0],["1999-06-10",12.7212,12.7212,12.3477,12.5967,45400.0],["1999-06-11",12.6216,12.7212,12.5718,12.7212,12800.0],["1999-06-14",12.6465,12.8456,12.5967,12.8456,25200.0],["1999-06-15",12.8456,12.9452,12.771,12.9452,17800.0],["1999-06-16",12.9452,13.1942,12.9452,13.1693,51600.0],["1999-06-17",13.1444,13.1942,13.0946,13.1693,45200.0],["1999-06-18",13.1444,13.3186,13.1444,13.3186,50000.0],["1999-06-21",13.2937,13.468,13.2937,13.4182,21800.0],["1999-06-22",13.468,13.5427,13.3186,13.4929,46600.0],["1999-06-23",13.468,13.5178,13.3186,13.3186,13400.0],["1999-06-24",13.2937,13.3435,13.2191,13.3435,14400.0],["1999-06-25",13.3186,13.5427,13.3186,13.468,10000.0],["1999-06-28",13.5427,13.5427,13.3933,13.3933,20600.0],["1999-06-29",13.3933,13.5676,13.3933,13.468,14200.0],["1999-06-30",13.4182,13.4431,13.2439,13.2439,39000.0],["1999-07-01",13.1942,13.2937,12.995,13.0946,33200.0],["1999-07-02",13.1942,13.3933,13.1942,13.2937,58200.0],["1999-07-06",13.2688,13.3186,13.219,13.2439,12600.0],["1999-07-07",13.1942,13.3186,13.0946,13.1693,36200.0],["1999-07-08",13.1444,13.3435,13.0448,13.2439,44000.0],["1999-07-09",13.1942,13.3435,13.1942,13.3186,24200.0],["1999-07-12",13.3186,13.3186,13.1693,13.1942,16200.0],["1999-07-13",13.1942,13.1942,12.995,13.0697,16000.0],["1999-07-14",13.0448,13.3186,13.0199,13.2191,91200.0],["1999-07-15",13.1942,13.3186,13.1195,13.3186,19800.0],["1999-07-16",13.2439,13.3186,13.1444,13.1942,38200.0],["1999-07-19",13.1195,13.1942,13.0448,13.1942,38600.0],["1999-07-20",13.1693,13.2191,12.9203,12.9452,26400.0],["1999-07-21",12.8954,13.0946,12.8954,12.9452,17600.0],["1999-07-22",12.9452,12.9452,12.7461,12.7958,27600.0],["1999-07-23",12.7958,13.0199,12.7461,12.9701,19200.0],["1999-07-26",12.995,12.995,12.7212,12.7461,20200.0],["1999-07-27",12.8705,13.1942,12.7709,12.8954,51800.0],["1999-07-28",12.9701,12.9701,12.7461,12.7461,17800.0],["1999-07-29",12.7461,12.8456,12.7461,12.7461,15600.0],["1999-07-30",12.7958,12.7958,12.6963,12.7958,31200.0],["1999-08-02",12.7461,12.9203,12.7212,12.8954,25800.0],["1999-08-03",12.8954,12.9452,12.8207,12.8456,13400.0],["1999-08-04",12.8705,12.9203,12.7709,12.8954,39400.0],["1999-08-05",12.8705,12.9452,12.7958,12.8705,13000.0],["1999-08-06",12.8954,12.8954,12.8456,12.8705,6200.0],["1999-08-09",12.7958,12.8456,12.6963,12.6963,21200.0],["1999-08-10",12.7461,12.7958,12.3477,12.4224,40400.0],["1999-08-11",12.4722,12.522,12.3726,12.522,24400.0],["1999-08-12",12.5718,12.7212,12.5718,12.6714,21600.0],["1999-08-13",12.6714,12.8456,12.6714,12.8207,15800.0],["1999-08-16",12.8207,12.8207,12.6714,12.6963,19200.0],["1999-08-17",12.7709,12.8456,12.6963,12.7958,33400.0],["1999-08-18",12.7067,12.7827,12.6814,12.7574,14800.0],["1999-08-19",12.7067,12.9346,12.7067,12.8586,62400.0],["1999-08-20",12.8586,12.8586,12.5802,12.6055,42200.0],["1999-08-23",12.6814,12.6814,12.3524,12.3524,22200.0],["1999-08-24",12.3017,12.4536,12.1752,12.4536,50400.0],["1999-08-25",12.403,12.4283,12.1752,12.2511,31200.0],["1999-08-26",12.1499,12.2511,12.1246,12.1499,33200.0],["1999-08-27",12.2258,12.2258,12.1246,12.1499,13800.0],["1999-08-30",12.1499,12.1499,11.8208,11.9474,29000.0],["1999-08-31",11.9727,12.3017,11.8968,12.3017,45800.0],["1999-09-01",12.2511,12.2764,12.1752,12.2258,25800.0],["1999-09-02",12.2005,12.3017,12.1752,12.2511,27400.0],["1999-09-03",12.2511,12.3017,12.1499,12.2764,31400.0],["1999-09-07",12.2764,12.3524,12.1752,12.1752,23000.0],["1999-09-08",12.1499,12.1752,12.0992,12.1246,19600.0],["1999-09-09",12.1752,12.2764,12.0992,12.1246,27400.0],["1999-09-10",12.1246,12.2258,12.1246,12.1752,47400.0],["1999-09-13",12.1499,12.1499,11.8968,11.8968,53800.0],["1999-09-14",11.8968,12.0992,11.8461,12.0739,6200.0],["1999-09-15",12.1499,12.1752,12.0992,12.1499,20800.0],["1999-09-16",12.1246,12.1246,11.8461,11.8461,26000.0],["1999-09-17",11.8461,11.8968,11.8461,11.8714,17200.0],["1999-09-20",11.9221,11.9221,11.7449,11.9221,46600.0],["1999-09-21",11.9727,12.0486,11.9221,12.0233,24800.0],["1999-09-22",11.998,12.1246,11.9474,12.0486,29400.0],["1999-09-23",12.0992,12.1752,12.0486,12.1246,19400.0],["1999-09-24",12.0486,12.1246,12.0486,12.1246,25400.0],["1999-09-27",12.0739,12.2005,12.0486,12.1499,28000.0],["1999-09-28",12.1499,12.1499,11.998,12.0486,14600.0],["1999-09-29",12.0233,12.0992,11.9474,12.0486,25000.0],["1999-09-30",12.0233,12.2764,11.998,12.2511,82000.0],["1999-10-01",12.2005,12.2764,12.0993,12.2005,71600.0],["1999-10-04",12.2005,12.2005,12.0739,12.1246,16200.0],["1999-10-05",12.1246,12.1499,12.0992,12.1246,25600.0],["1999-10-06",12.0993,12.2005,12.0993,12.1752,32800.0],["1999-10-07",12.1499,12.3524,12.0486,12.0993,44400.0],["1999-10-08",12.0233,12.1499,11.998,12.0486,29000.0],["1999-10-11",11.9727,12.0993,11.9474,12.0993,25200.0],["1999-10-12",12.0486,12.0486,11.9474,11.9727,9800.0],["1999-10-13",11.9727,11.9727,11.8461,11.8714,23000.0],["1999-10-14",11.8714,11.9727,11.8461,11.8968,14600.0],["1999-10-15",11.9474,12.0233,11.8208,11.8208,26200.0],["1999-10-18",11.8208,11.9474,11.6943,11.6943,24600.0],["1999-10-19",11.6943,11.9221,11.6943,11.8208,59400.0],["1999-10-20",11.8714,11.8714,11.7449,11.7955,33400.0],["1999-10-21",11.8461,11.8461,11.7449,11.8208,25600.0],["1999-10-22",11.8714,12.0992,11.8208,12.0739,37800.0],["1999-10-25",12.1246,12.1499,11.9474,12.1499,52400.0],["1999-10-26",12.1246,12.1246,11.8968,12.0233,22200.0],["1999-10-27",12.0233,12.1752,11.9221,12.1499,56600.0],["1999-10-28",12.0992,12.0992,11.8968,11.9727,20400.0],["1999-10-29",12.0739,12.1499,12.0486,12.1246,50200.0],["1999-11-01",12.1499,12.1499,11.998,12.0486,21400.0],["1999-11-02",12.0486,12.1246,12.0486,12.0993,18400.0],["1999-11-03",12.0992,12.1499,12.0486,12.0739,23400.0],["1999-11-04",12.0739,12.0739,11.4158,11.4918,122000.0],["1999-11-05",11.3905,11.4918,10.4286,10.9602,189000.0],["1999-11-08",10.783,11.0108,10.5299,10.9602,119000.0],["1999-11-09",10.9096,10.9349,10.7577,10.8336,106000.0],["1999-11-10",10.7577,10.783,10.4793,10.6311,175000.0],["1999-11-11",10.378,10.4286,10.1249,10.3021,171600.0],["1999-11-12",10.2515,10.2768,9.9983,10.1502,175400.0],["1999-11-15",10.0743,10.4286,10.049,10.2768,178600.0],["1999-11-16",10.2768,10.2768,10.0236,10.2008,154400.0],["1999-11-17",10.1874,10.3942,10.1874,10.3167,133400.0],["1999-11-18",10.3167,11.3251,10.3167,11.1958,309800.0],["1999-11-19",11.1182,11.2216,11.0148,11.0148,126400.0],["1999-11-22",10.9631,11.1182,10.7562,10.7821,162800.0],["1999-11-23",10.6011,10.7304,10.4201,10.5752,195400.0],["1999-11-24",10.5494,11.1182,10.4718,10.9889,127600.0],["1999-11-26",10.9889,11.0406,10.8079,10.8596,51800.0],["1999-11-29",10.8597,10.9372,10.6528,10.8855,92800.0],["1999-11-30",10.8597,10.9114,10.7045,10.7045,110800.0],["1999-12-01",10.8596,10.9372,10.7562,10.7562,176800.0],["1999-12-02",10.8338,10.9631,10.7821,10.9114,106400.0],["1999-12-03",10.8338,10.9114,10.8079,10.8596,75600.0],["1999-12-06",10.8597,11.1182,10.8597,10.9889,94600.0],["1999-12-07",10.9889,10.9889,10.8596,10.8596,72400.0],["1999-12-08",10.8597,11.0406,10.8338,11.0406,112800.0],["1999-12-09",10.9631,10.9631,10.6011,10.7045,187800.0],["1999-12-10",10.6528,10.9631,10.6528,10.8338,76800.0],["1999-12-13",10.7562,10.7821,10.6011,10.7562,131200.0],["1999-12-14",10.7562,10.7562,10.6011,10.7304,61000.0],["1999-12-15",10.7045,10.7821,10.6787,10.7821,128400.0],["1999-12-16",10.7562,11.2216,10.7562,11.2216,134600.0],["1999-12-17",11.1441,11.4802,11.1441,11.2733,140600.0],["1999-12-20",11.2992,11.5578,11.0406,11.5578,130000.0],["1999-12-21",11.5319,11.6353,11.4285,11.5836,98200.0],["1999-12-22",11.4802,12.23,11.4802,12.1525,141000.0],["1999-12-23",12.2559,12.5145,11.9456,11.9456,189600.0],["1999-12-27",11.9456,12.2042,11.868,11.9456,194400.0],["1999-12-28",11.9198,11.9973,11.8422,11.9133,110200.0],["1999-12-29",11.8939,11.8939,11.5319,11.7388,144800.0],["1999-12-30",11.7388,11.9198,11.7129,11.8422,80600.0],["1999-12-31",11.8422,11.868,11.7905,11.8422,66600.0],["2000-01-03",11.7905,11.8939,11.5578,11.6612,73800.0],["2000-01-04",11.5836,11.5836,11.1441,11.2475,144600.0],["2000-01-05",11.2216,11.3509,10.8079,11.1699,147600.0],["2000-01-06",11.0665,11.3251,10.9631,11.3251,171400.0],["2000-01-07",11.2475,11.7388,11.2216,11.7388,216400.0],["2000-01-10",11.7129,11.7129,11.1699,11.6353,165600.0],["2000-01-11",11.5836,11.6353,11.1958,11.5061,199400.0],["2000-01-12",11.4026,11.7388,11.3251,11.6612,214000.0],["2000-01-13",11.4285,12.1008,11.4285,11.9715,114000.0],["2000-01-14",11.868,12.2042,11.8163,12.1783,235800.0],["2000-01-18",12.0749,12.0749,11.8163,11.8422,143000.0],["2000-01-19",11.7905,12.3335,11.7646,12.1008,241000.0],["2000-01-20",12.1783,12.6437,12.1525,12.6437,253200.0],["2000-01-21",12.5403,12.6437,12.3076,12.6437,152200.0],["2000-01-24",12.5145,12.592,12.3335,12.3593,94000.0],["2000-01-25",12.6696,12.6696,12.3076,12.3076,138000.0],["2000-01-26",12.2042,12.2042,12.0232,12.1266,102400.0],["2000-01-27",12.1008,12.1783,12.0232,12.1266,65000.0],["2000-01-28",12.1008,12.1525,11.7388,11.7388,83000.0],["2000-01-31",11.687,11.7129,11.5836,11.5836,46200.0],["2000-02-01",11.5836,11.6095,11.4802,11.5061,37400.0],["2000-02-02",11.5319,11.5578,11.4026,11.4026,44800.0],["2000-02-03",11.5061,11.7129,11.3768,11.7129,73400.0],["2000-02-04",11.6612,11.7905,11.5836,11.7905,67200.0],["2000-02-07",11.7388,11.9715,11.6612,11.7129,59400.0],["2000-02-08",11.7646,11.7646,11.4802,11.5319,78600.0],["2000-02-09",11.6353,11.7388,11.5836,11.6095,43200.0],["2000-02-10",11.6612,12.049,11.6353,11.8681,85000.0],["2000-02-11",11.8163,12.6179,11.8163,12.3076,174800.0],["2000-02-14",12.2042,12.2042,12.1266,12.1266,31400.0],["2000-02-15",12.0232,12.1783,12.0232,12.0749,66400.0],["2000-02-16",12.2202,12.4278,12.0645,12.1164,78200.0],["2000-02-17",12.0905,12.0905,11.857,12.0126,59800.0],["2000-02-18",11.9607,12.1164,11.9088,11.9088,47000.0],["2000-02-22",11.857,12.1164,11.7791,12.1164,104000.0],["2000-02-23",12.0905,12.1683,12.0645,12.1164,71800.0],["2000-02-24",12.0386,12.0905,11.9348,12.0126,26800.0],["2000-02-25",12.0126,12.0126,11.8829,11.9607,26600.0],["2000-02-28",11.9088,12.0386,11.8829,11.9607,41200.0],["2000-02-29",11.9607,12.2202,11.857,12.2202,51400.0],["2000-03-01",12.1424,12.4537,12.1164,12.298,46600.0],["2000-03-02",12.3759,12.6613,12.3759,12.4537,52000.0],["2000-03-03",12.4018,12.6613,12.2461,12.2721,59000.0],["2000-03-06",12.2202,12.6613,12.0905,12.4277,117800.0],["2000-03-07",12.4537,12.4796,12.0386,12.0386,43600.0],["2000-03-08",12.0386,12.298,11.831,12.298,102600.0],["2000-03-09",12.298,12.5315,12.2721,12.4796,63400.0],["2000-03-10",12.4796,12.5056,12.3499,12.4796,59600.0],["2000-03-13",12.3759,12.5056,12.1942,12.4277,115200.0],["2000-03-14",12.4796,12.7131,12.3759,12.5315,97600.0],["2000-03-15",12.4537,12.791,12.3759,12.6872,66600.0],["2000-03-16",12.6094,13.0504,12.5834,13.0504,88200.0],["2000-03-17",12.9207,12.9207,12.765,12.9207,32800.0],["2000-03-20",12.8688,12.8688,12.6613,12.8429,23200.0],["2000-03-21",12.6613,12.6613,12.324,12.5315,29600.0],["2000-03-22",12.4537,12.5056,11.857,12.1424,113400.0],["2000-03-23",12.0905,12.3759,12.0645,12.2202,57000.0],["2000-03-24",12.2202,12.298,11.7532,11.7532,128000.0],["2000-03-27",11.857,12.0386,11.8051,12.0386,78000.0],["2000-03-28",12.0126,12.3499,12.0126,12.3499,56000.0],["2000-03-29",12.3499,12.3499,12.0905,12.2461,54000.0],["2000-03-30",12.298,12.5575,12.2721,12.4796,44400.0],["2000-03-31",12.4796,12.4796,12.4277,12.4537,39800.0],["2000-04-03",12.4537,12.5315,12.3499,12.3499,84400.0],["2000-04-04",12.4537,12.4537,11.9348,12.0126,40600.0],["2000-04-05",11.9607,11.9607,11.3899,11.857,96200.0],["2000-04-06",11.9348,12.0386,11.9089,12.0386,22200.0],["2000-04-07",12.1424,12.1683,11.9348,12.1683,27400.0],["2000-04-10",12.1424,12.4537,11.9867,12.1424,101200.0],["2000-04-11",12.1424,12.5575,12.1424,12.4537,60600.0],["2000-04-12",12.4537,12.5575,12.4537,12.5056,69400.0],["2000-04-13",12.5056,12.7131,12.4537,12.5315,49400.0],["2000-04-14",12.5315,12.5315,11.9867,11.9867,73800.0],["2000-04-17",11.9348,12.2461,11.9348,12.2461,54200.0],["2000-04-18",12.1942,12.4277,12.0905,12.4277,31400.0],["2000-04-19",12.324,12.3759,12.2461,12.2721,19400.0],["2000-04-20",12.1683,12.4278,12.1424,12.1942,69200.0],["2000-04-24",12.1423,12.1423,11.4159,11.4159,52800.0],["2000-04-25",11.6234,11.7791,11.4937,11.5975,42200.0],["2000-04-26",11.5975,11.9348,11.5975,11.831,31600.0],["2000-04-27",11.857,12.4277,11.857,12.4277,32000.0],["2000-04-28",12.3499,12.4018,12.2721,12.4018,33200.0],["2000-05-01",12.324,12.324,11.9607,12.2202,32400.0],["2000-05-02",12.1942,12.2202,11.6235,11.6235,43800.0],["2000-05-03",11.7272,12.1424,11.7272,11.857,214600.0],["2000-05-04",11.8051,11.8051,11.7272,11.7532,32400.0],["2000-05-05",11.7272,12.0386,11.7272,12.0386,24600.0],["2000-05-08",12.0905,12.324,12.0905,12.1942,29600.0],["2000-05-09",12.1683,12.2721,12.0386,12.0905,29200.0],["2000-05-10",12.0905,12.0905,11.9348,11.9607,34800.0],["2000-05-11",11.9607,12.2202,11.9607,12.2202,27800.0],["2000-05-12",12.2202,12.324,12.1683,12.1683,25000.0],["2000-05-15",12.2202,12.298,11.9348,12.298,22800.0],["2000-05-16",12.3499,12.3499,12.0386,12.0386,21800.0],["2000-05-17",11.9867,12.0386,11.7272,11.7272,18000.0],["2000-05-18",11.7272,11.7272,11.4159,11.4678,23800.0],["2000-05-19",11.5197,11.7272,11.2602,11.7272,34400.0],["2000-05-22",11.7013,12.0126,11.6753,11.9088,31000.0],["2000-05-23",11.8829,11.9867,11.8051,11.857,23000.0],["2000-05-24",11.857,12.1683,11.6753,12.1683,61200.0],["2000-05-25",12.1164,12.1683,12.0126,12.1164,57200.0],["2000-05-26",12.1164,12.2461,12.1164,12.2461,34800.0],["2000-05-30",12.2202,12.8429,12.1683,12.8429,60600.0],["2000-05-31",12.7544,12.7544,12.4941,12.6242,60400.0],["2000-06-01",12.5722,12.6763,12.3119,12.6763,81000.0],["2000-06-02",12.7023,12.9106,12.7023,12.8845,56400.0],["2000-06-05",12.8325,12.8845,12.6242,12.7023,34000.0],["2000-06-06",12.7023,12.7283,12.7023,12.7023,25200.0],["2000-06-07",12.6242,12.8845,12.5982,12.8845,16600.0],["2000-06-08",12.8845,12.9626,12.8064,12.9626,45400.0],["2000-06-09",12.9626,13.0928,12.9106,12.9106,32200.0],["2000-06-12",12.9886,12.9886,12.3119,12.3119,34200.0],["2000-06-13",12.416,12.9886,12.2858,12.9886,54600.0],["2000-06-14",12.9626,12.9886,12.6503,12.6763,36600.0],["2000-06-15",12.6242,12.7023,12.39,12.4681,43800.0],["2000-06-16",12.468,12.4941,12.0776,12.0776,67600.0],["2000-06-19",12.0776,12.4941,12.0516,12.4941,29800.0],["2000-06-20",12.4941,12.4941,12.2858,12.3379,33400.0],["2000-06-21",12.3119,12.5722,12.3119,12.3119,21600.0],["2000-06-22",12.3379,12.3379,12.1297,12.1297,37000.0],["2000-06-23",12.0776,12.3639,12.0516,12.2598,57200.0],["2000-06-26",12.1817,12.3379,12.0776,12.3379,23200.0],["2000-06-27",12.3379,12.3769,12.1817,12.1817,35800.0],["2000-06-28",12.1817,12.4681,12.0776,12.4681,38400.0],["2000-06-29",12.416,12.416,12.0256,12.0256,27600.0],["2000-06-30",11.9995,12.0776,11.7392,11.7392,70000.0],["2000-07-03",11.7392,12.2078,11.7392,12.2078,19600.0],["2000-07-05",12.1817,12.3639,12.0256,12.0516,34200.0],["2000-07-06",12.0776,12.1297,12.0256,12.0776,36400.0],["2000-07-07",12.0776,12.0776,11.9475,12.0256,83400.0],["2000-07-10",12.0516,12.0516,11.8954,12.0256,36200.0],["2000-07-11",11.9735,12.0516,11.7132,11.7132,52400.0],["2000-07-12",11.6091,11.7132,11.4529,11.6872,55600.0],["2000-07-13",11.6611,11.6611,11.557,11.557,30600.0],["2000-07-14",11.531,11.8173,11.531,11.7132,144200.0],["2000-07-17",11.7392,11.7653,11.6872,11.7653,31000.0],["2000-07-18",11.6611,11.7392,11.505,11.6611,32400.0],["2000-07-19",11.6611,11.6611,11.557,11.6091,16600.0],["2000-07-20",11.6091,11.6611,11.557,11.6091,51800.0],["2000-07-21",11.6351,11.7913,11.6351,11.7392,82200.0],["2000-07-24",11.7392,11.7392,11.557,11.6872,52400.0],["2000-07-25",11.6872,11.9735,11.6091,11.9735,45000.0],["2000-07-26",11.9735,12.0516,11.8954,12.0516,39000.0],["2000-07-27",12.0516,12.0516,11.8694,11.9735,29400.0],["2000-07-28",11.9735,11.9735,11.7392,11.7392,33000.0],["2000-07-31",11.8433,11.9995,11.7392,11.9995,37800.0],["2000-08-01",11.9735,12.1297,11.8173,12.1036,32800.0],["2000-08-02",12.0516,12.1297,11.9214,12.1297,8800.0],["2000-08-03",12.0516,12.39,12.0516,12.3379,19400.0],["2000-08-04",12.3639,12.416,12.2598,12.416,19800.0],["2000-08-07",12.3639,12.4681,12.3119,12.39,32200.0],["2000-08-08",12.39,12.39,12.3119,12.3379,24400.0],["2000-08-09",12.3379,12.416,12.2858,12.416,26800.0],["2000-08-10",12.39,12.442,12.39,12.416,28000.0],["2000-08-11",12.403,12.6763,12.403,12.6503,70400.0],["2000-08-14",12.6242,12.6242,12.442,12.5982,25600.0],["2000-08-15",12.5461,12.5982,12.468,12.4941,41400.0],["2000-08-16",12.5359,12.7187,12.5359,12.7187,36000.0],["2000-08-17",12.6926,12.7709,12.6142,12.7187,41000.0],["2000-08-18",12.7448,12.7448,12.562,12.6142,12800.0],["2000-08-21",12.562,12.6403,12.562,12.6142,23800.0],["2000-08-22",12.5881,12.7187,12.5359,12.6665,22800.0],["2000-08-23",12.6665,12.6926,12.5881,12.6926,3200.0],["2000-08-24",12.6403,12.8493,12.562,12.8493,36000.0],["2000-08-25",12.797,12.8754,12.7448,12.7709,16800.0],["2000-08-28",12.7187,12.7448,12.6142,12.6926,13400.0],["2000-08-29",12.7187,12.7448,12.6403,12.7448,11800.0],["2000-08-30",12.6665,12.7187,12.5881,12.7187,18600.0],["2000-08-31",12.6664,12.797,12.5881,12.7448,48600.0],["2000-09-01",12.7709,12.7709,12.5881,12.6403,12000.0],["2000-09-05",12.6403,12.6926,12.4836,12.5359,23600.0],["2000-09-06",12.5098,12.7187,12.5098,12.6926,36600.0],["2000-09-07",12.7448,12.9015,12.7448,12.9015,14600.0],["2000-09-08",12.8231,12.9015,12.8231,12.8493,31000.0],["2000-09-11",12.8754,12.9537,12.7448,12.9276,118800.0],["2000-09-12",12.8493,12.9537,12.8231,12.8493,39000.0],["2000-09-13",12.8493,13.1104,12.797,13.1104,40400.0],["2000-09-14",13.0843,13.0843,12.7448,13.0582,29000.0],["2000-09-15",13.2149,13.4761,13.1365,13.1888,85000.0],["2000-09-18",13.1888,13.2932,13.1888,13.1888,37200.0],["2000-09-19",13.2932,13.4761,13.1627,13.4761,41600.0],["2000-09-20",13.3716,13.3716,13.1627,13.241,22600.0],["2000-09-21",13.2149,13.4499,13.1888,13.1888,25800.0],["2000-09-22",13.1627,13.3716,12.9015,13.3716,29800.0],["2000-09-25",13.3455,13.3455,13.2932,13.3194,11800.0],["2000-09-26",13.2671,13.3194,13.1365,13.2932,20400.0],["2000-09-27",13.2932,13.4761,13.241,13.2671,88400.0],["2000-09-28",13.1627,13.5022,13.1627,13.5022,90400.0],["2000-09-29",13.5022,13.5544,13.1888,13.2932,67000.0],["2000-10-02",13.2671,13.4761,13.1888,13.2932,21800.0],["2000-10-03",13.2932,13.4499,13.2932,13.3977,25400.0],["2000-10-04",13.4238,13.5283,13.2671,13.3716,86400.0],["2000-10-05",13.3716,13.4761,13.2671,13.4238,70000.0],["2000-10-06",13.3977,13.5805,13.3977,13.4499,24400.0],["2000-10-09",13.3977,13.5022,13.3977,13.4238,24400.0],["2000-10-10",13.4499,13.7372,13.4499,13.6328,39600.0],["2000-10-11",13.5544,13.685,13.5283,13.5805,14800.0],["2000-10-12",13.4761,13.5805,13.3977,13.4238,40200.0],["2000-10-13",13.3977,13.685,13.3977,13.685,36400.0],["2000-10-16",13.685,13.685,13.4238,13.6589,37800.0],["2000-10-17",13.7372,13.7372,13.5022,13.5544,20600.0],["2000-10-18",13.4761,13.5022,13.3977,13.5022,11600.0],["2000-10-19",13.4761,13.4761,13.3716,13.4238,134600.0],["2000-10-20",13.4238,13.4761,13.3194,13.4238,25800.0],["2000-10-23",13.3716,13.3716,13.2149,13.2149,13800.0],["2000-10-24",13.2149,13.2932,12.9537,13.1104,109000.0],["2000-10-25",13.0843,13.0843,12.8754,12.9276,79400.0],["2000-10-26",12.8493,13.3455,12.8493,13.3455,209800.0],["2000-10-27",13.3977,13.3977,13.2671,13.3977,17000.0],["2000-10-30",13.3455,13.5805,13.3455,13.4499,45800.0],["2000-10-31",13.5283,13.7372,13.4761,13.7372,34000.0],["2000-11-01",13.6328,13.6328,13.3194,13.3716,30400.0],["2000-11-02",13.3716,13.5544,13.1627,13.5544,19400.0],["2000-11-03",13.5022,13.5283,13.3716,13.5283,12800.0],["2000-11-06",13.6066,13.6066,13.3716,13.6066,22600.0],["2000-11-07",13.5544,13.6066,13.3716,13.6066,8200.0],["2000-11-08",13.5544,13.5805,13.3716,13.3716,16800.0],["2000-11-09",13.3716,13.3716,13.2149,13.3455,23600.0],["2000-11-10",13.241,13.241,12.7448,13.1104,79800.0],["2000-11-13",13.1888,13.6328,13.1365,13.6328,79800.0],["2000-11-14",13.6066,13.7895,13.3716,13.7372,83200.0],["2000-11-15",13.7267,14.2769,13.622,14.2507,89400.0],["2000-11-16",14.1721,14.4078,13.8839,13.8839,61800.0],["2000-11-17",13.9887,14.2769,13.9887,14.2769,26600.0],["2000-11-20",14.2245,14.4602,14.1197,14.4078,23200.0],["2000-11-21",14.4078,14.4602,14.2507,14.3293,77000.0],["2000-11-22",14.2507,14.4602,14.2507,14.3555,32400.0],["2000-11-24",14.3031,14.565,14.3031,14.565,14400.0],["2000-11-27",14.565,14.565,14.3555,14.3816,5600.0],["2000-11-28",14.434,14.4864,14.2507,14.434,56600.0],["2000-11-29",14.3555,14.434,14.2769,14.2769,26800.0],["2000-11-30",14.2769,14.4602,14.2769,14.4078,20200.0],["2000-12-01",14.3293,14.4078,14.1459,14.4078,49600.0],["2000-12-04",14.3555,14.4078,14.2245,14.2507,82400.0],["2000-12-05",14.3031,14.6698,14.2769,14.6698,34200.0],["2000-12-06",14.6436,14.6698,14.1459,14.1459,34400.0],["2000-12-07",14.0411,14.0673,13.9363,13.9887,12000.0],["2000-12-08",13.9887,14.0411,13.5696,14.0411,58600.0],["2000-12-11",14.0149,14.4602,14.0149,14.3816,25400.0],["2000-12-12",14.3293,14.3816,14.2507,14.3816,60600.0],["2000-12-13",14.3031,14.4864,14.2507,14.3031,33800.0],["2000-12-14",14.3555,14.7222,14.2507,14.6698,135000.0],["2000-12-15",14.6698,15.0889,14.6698,15.0889,60000.0],["2000-12-18",15.0889,15.3509,15.0365,15.3247,113800.0],["2000-12-19",15.3247,15.4557,15.0889,15.0889,33200.0],["2000-12-20",15.1675,15.2199,15.0366,15.0889,173200.0],["2000-12-21",15.0365,15.0627,14.958,15.0627,17000.0],["2000-12-22",14.958,15.0627,14.7484,15.0627,53600.0],["2000-12-26",14.958,14.958,14.5388,14.5912,34400.0],["2000-12-27",14.565,14.7484,14.4864,14.7484,54400.0],["2000-12-28",14.7222,14.7222,14.434,14.7222,48800.0],["2000-12-29",14.6698,14.6698,14.0935,14.0935,47800.0],["2001-01-02",14.1721,14.2507,14.0149,14.0935,32400.0],["2001-01-03",13.9887,14.827,13.9887,14.827,83400.0],["2001-01-04",14.6698,14.8794,14.4602,14.4602,25000.0],["2001-01-05",14.3031,14.565,14.0935,14.1459,34600.0],["2001-01-08",14.1983,14.3293,14.0673,14.2507,102200.0],["2001-01-09",14.2507,14.3031,14.1983,14.2769,24200.0],["2001-01-10",14.3031,14.4078,14.3031,14.4078,31400.0],["2001-01-11",14.4864,14.565,14.1721,14.4602,25200.0],["2001-01-12",14.5126,14.9842,14.4078,14.8532,44200.0],["2001-01-16",14.8008,15.9272,14.6436,15.9272,130600.0],["2001-01-17",15.7176,15.9272,15.3509,15.9272,67400.0],["2001-01-18",15.9272,16.4511,15.8486,16.3464,78200.0],["2001-01-19",16.2416,16.2416,15.7176,15.7176,40800.0],["2001-01-22",15.77,15.77,15.2985,15.3771,51400.0],["2001-01-23",15.3247,15.77,15.3247,15.77,59600.0],["2001-01-24",15.7176,15.7176,15.4557,15.4557,34600.0],["2001-01-25",15.5081,15.6129,15.3771,15.5081,37400.0],["2001-01-26",15.4033,15.5081,15.0889,15.5081,40200.0],["2001-01-29",15.4033,15.5458,15.1937,15.5081,95600.0],["2001-01-30",15.4033,15.6338,15.4033,15.6338,31600.0],["2001-01-31",15.529,15.7805,15.4033,15.5081,36200.0],["2001-02-01",15.4662,15.5081,15.0889,15.2273,13600.0],["2001-02-02",15.2314,15.4662,15.1937,15.3614,25800.0],["2001-02-05",15.2985,15.5919,15.2985,15.571,7000.0],["2001-02-06",15.5709,15.923,15.4662,15.923,64000.0],["2001-02-07",15.9021,16.011,15.8015,15.8099,39400.0],["2001-02-08",15.8853,15.923,15.2985,15.3362,68200.0],["2001-02-09",15.3362,15.3362,14.7536,14.8794,59000.0],["2001-02-12",14.8375,14.9003,14.565,14.8291,99400.0],["2001-02-13",14.7955,14.9422,14.7452,14.8081,59600.0],["2001-02-14",14.6105,14.6736,14.4003,14.6526,70600.0],["2001-02-15",14.682,14.7198,14.2111,14.4423,76400.0],["2001-02-16",14.0849,14.2447,13.7276,14.1018,177400.0],["2001-02-20",14.0429,14.1648,13.8831,13.9168,16600.0],["2001-02-21",13.9798,14.127,13.8747,13.8747,13600.0],["2001-02-22",13.8747,13.9588,13.715,13.9546,28800.0],["2001-02-23",13.8747,14.2111,13.4543,14.2111,82400.0],["2001-02-26",14.4003,14.8418,14.2657,14.6483,76600.0],["2001-02-27",14.5474,14.7282,14.5054,14.7156,38600.0],["2001-02-28",14.7156,14.7997,14.7156,14.7366,32800.0],["2001-03-01",14.7282,14.7787,14.5895,14.5979,49800.0],["2001-03-02",14.5685,14.8165,14.4844,14.6778,18800.0],["2001-03-05",14.7156,14.8418,14.6736,14.7997,21400.0],["2001-03-06",14.9048,15.3883,14.9048,15.3883,76200.0],["2001-03-07",15.3463,15.5986,15.3463,15.5943,115800.0],["2001-03-08",15.5565,15.8719,15.3883,15.8508,60800.0],["2001-03-09",15.8298,16.1872,15.8298,16.1872,107600.0],["2001-03-12",16.1031,16.1662,15.9727,15.977,76200.0],["2001-03-13",15.9812,15.9812,15.4094,15.4094,43600.0],["2001-03-14",15.3463,15.3883,14.9258,15.0352,78600.0],["2001-03-15",15.115,15.1991,14.8754,15.1991,62200.0],["2001-03-16",15.1991,15.3253,15.115,15.2622,50600.0],["2001-03-19",15.1781,15.4304,15.094,15.4304,38600.0],["2001-03-20",15.4304,15.4304,15.1361,15.1781,29200.0],["2001-03-21",15.1781,15.1781,14.8502,14.8628,67400.0],["2001-03-22",14.8207,14.8207,14.2742,14.7156,129000.0],["2001-03-23",14.6736,14.7913,14.5474,14.7156,63000.0],["2001-03-26",14.7787,14.8628,14.6526,14.7577,37400.0],["2001-03-27",14.6736,15.1361,14.6315,15.1361,40400.0],["2001-03-28",15.1571,15.1571,14.0429,14.0429,94800.0],["2001-03-29",14.0429,14.4213,14.0429,14.3793,50000.0],["2001-03-30",14.4087,14.7997,14.4003,14.6105,47000.0],["2001-04-02",14.5685,14.5727,13.8747,14.2111,65000.0],["2001-04-03",14.0849,14.0849,13.8747,13.9336,27000.0],["2001-04-04",13.9168,13.9588,13.7065,13.8747,42600.0],["2001-04-05",13.9504,14.0849,13.7528,13.8705,59400.0],["2001-04-06",13.8285,13.8285,12.9792,13.0212,105400.0],["2001-04-09",13.0212,13.181,13.0212,13.0717,44400.0],["2001-04-10",13.0338,13.2483,12.9918,12.9918,189800.0],["2001-04-11",13.0338,13.2441,12.9077,13.0969,101400.0],["2001-04-12",13.0759,13.3702,13.0549,13.3492,59600.0],["2001-04-16",13.2441,13.8789,13.181,13.8789,49600.0],["2001-04-17",13.8747,14.169,13.8747,14.127,77400.0],["2001-04-18",14.169,14.3582,14.0429,14.0429,44800.0],["2001-04-19",13.9588,14.2952,13.8747,14.2531,36000.0],["2001-04-20",14.106,14.106,13.6056,13.7402,62400.0],["2001-04-23",13.7065,13.7276,13.16,13.3281,77600.0],["2001-04-24",13.3492,13.7906,13.16,13.7906,57600.0],["2001-04-25",13.7276,14.4633,13.6645,14.4633,33400.0],["2001-04-26",14.3582,14.3624,14.148,14.2531,30200.0],["2001-04-27",14.312,14.5054,14.1438,14.4255,17000.0],["2001-04-30",14.9258,15.1991,14.4213,14.4213,78600.0],["2001-05-01",14.3372,14.6063,14.2784,14.5474,39200.0],["2001-05-02",14.4634,14.7072,14.4634,14.5769,49000.0],["2001-05-03",14.5811,14.5811,14.4507,14.4633,24400.0],["2001-05-04",14.5474,14.7997,14.3372,14.7997,45200.0],["2001-05-07",14.7997,14.9385,14.3793,14.7577,80400.0],["2001-05-08",14.7787,14.7787,14.4633,14.4633,28200.0],["2001-05-09",14.4213,14.4634,14.3078,14.4423,8400.0],["2001-05-10",14.3372,14.4844,14.1775,14.2531,64400.0],["2001-05-11",14.2952,14.3372,14.0219,14.0849,42600.0],["2001-05-14",14.0219,14.2952,13.9588,14.2952,18600.0],["2001-05-15",14.3793,14.6105,14.3624,14.4213,38400.0],["2001-05-16",14.4213,15.5691,14.3625,15.4724,116800.0],["2001-05-17",15.3463,15.5986,15.2202,15.5986,63800.0],["2001-05-18",15.5986,15.5986,15.073,15.2622,23600.0],["2001-05-21",15.3673,16.3974,15.3673,16.1451,80000.0],["2001-05-22",16.1409,16.3974,16.019,16.1872,232000.0],["2001-05-23",16.0821,16.0821,15.4724,15.4724,53200.0],["2001-05-24",15.5145,15.5145,15.115,15.1319,89000.0],["2001-05-25",15.1571,15.5565,15.0898,15.5145,87800.0],["2001-05-29",15.5523,15.6406,15.1781,15.1781,51400.0],["2001-05-30",15.4354,15.6673,15.0136,15.0136,83600.0],["2001-05-31",15.0769,15.0938,14.7606,14.8028,65000.0],["2001-06-01",14.7859,14.8871,14.6552,14.8871,14400.0],["2001-06-04",14.8238,15.1401,14.7606,15.1401,46200.0],["2001-06-05",15.1402,15.5492,15.1402,15.4354,50600.0],["2001-06-06",15.3299,15.3932,15.1908,15.2962,86000.0],["2001-06-07",15.351,15.351,14.8196,15.1191,52200.0],["2001-06-08",15.1191,15.2245,15.1191,15.1401,28600.0],["2001-06-11",15.1528,15.1528,14.9082,14.9082,87000.0],["2001-06-12",14.8871,14.9335,14.7606,14.9335,28000.0],["2001-06-13",14.9377,15.1191,14.7817,14.8534,58600.0],["2001-06-14",14.8239,14.8239,14.2545,14.3304,31400.0],["2001-06-15",14.2967,14.3473,14.128,14.128,37000.0],["2001-06-18",14.0226,14.3726,13.9804,14.0858,61800.0],["2001-06-19",14.1575,14.3389,13.9551,14.0394,78000.0],["2001-06-20",14.0268,14.1533,13.9171,14.0394,53200.0],["2001-06-21",14.0858,14.166,14.0437,14.0985,59000.0],["2001-06-22",14.0943,14.225,13.9382,13.9804,69000.0],["2001-06-25",14.0226,14.3389,13.8623,14.2545,72200.0],["2001-06-26",14.2124,14.6973,14.1702,14.554,31800.0],["2001-06-27",14.5497,14.8323,14.5497,14.7817,40400.0],["2001-06-28",14.7817,14.8239,14.2798,14.36,25800.0],["2001-06-29",14.4654,15.4522,14.4232,15.2414,73200.0],["2001-07-02",15.2414,15.2414,14.7606,15.0136,32800.0],["2001-07-03",14.7395,14.9082,14.6172,14.6973,27400.0],["2001-07-05",14.6552,14.7606,14.5076,14.6594,16800.0],["2001-07-06",14.6762,14.9124,14.4696,14.7817,37600.0],["2001-07-09",14.7395,15.2793,14.7058,15.2245,52200.0],["2001-07-10",15.1402,15.1444,14.6552,14.6552,21800.0],["2001-07-11",14.613,14.613,14.0858,14.0858,21600.0],["2001-07-12",14.0858,14.0858,13.9467,13.9804,31600.0],["2001-07-13",14.0015,14.0099,13.7484,13.934,52400.0],["2001-07-16",13.9171,13.9382,13.7063,13.7063,24000.0],["2001-07-17",13.7316,14.0226,13.7189,13.8286,88800.0],["2001-07-18",13.896,13.934,13.2972,13.3942,76200.0],["2001-07-19",13.3942,13.5587,13.3267,13.5376,54000.0],["2001-07-20",13.4532,13.5376,13.2213,13.2761,22800.0],["2001-07-23",13.2255,13.2255,12.9218,13.1116,82800.0],["2001-07-24",13.1074,13.1074,12.6266,12.6941,34600.0],["2001-07-25",12.6098,12.6309,12.3356,12.3356,53000.0],["2001-07-26",12.2302,12.2302,11.7874,11.8507,70200.0],["2001-07-27",11.935,11.935,11.4922,11.6777,100800.0],["2001-07-30",11.779,11.779,11.1759,11.2602,114400.0],["2001-07-31",11.256,11.5976,11.197,11.4627,220400.0],["2001-08-01",11.4711,11.9561,11.3614,11.8928,213200.0],["2001-08-02",12.6519,13.5165,12.6309,12.9472,159200.0],["2001-08-03",12.905,12.905,12.5549,12.5549,367600.0],["2001-08-06",12.5043,12.7574,12.4706,12.6562,44000.0],["2001-08-07",12.614,12.8291,12.6098,12.7489,50400.0],["2001-08-08",12.6857,12.7785,12.6519,12.6519,21200.0],["2001-08-09",12.6519,12.8628,12.6519,12.8628,65800.0],["2001-08-10",12.905,13.1369,12.8881,13.1369,63800.0],["2001-08-13",13.1158,13.5797,13.0821,13.3942,69600.0],["2001-08-14",13.4532,13.6936,13.4532,13.6219,52200.0],["2001-08-15",13.6219,13.7066,13.4992,13.5415,155800.0],["2001-08-16",13.605,13.605,13.3511,13.5415,37600.0],["2001-08-17",13.4569,13.5711,13.4357,13.4992,95600.0],["2001-08-20",13.4569,13.4992,13.0337,13.1564,57800.0],["2001-08-21",13.1564,13.1987,12.9068,12.9702,78600.0],["2001-08-22",12.9279,13.1818,12.9279,13.1818,90400.0],["2001-08-23",13.076,13.2284,13.076,13.1226,78600.0],["2001-08-24",13.1226,13.1903,13.1183,13.1903,57400.0],["2001-08-27",13.2241,13.2876,13.1141,13.1183,148000.0],["2001-08-28",13.1183,13.1649,12.8433,12.9068,28000.0],["2001-08-29",13.0126,13.0337,12.7375,12.9068,13600.0],["2001-08-30",12.8433,12.8644,12.5894,12.6529,149600.0],["2001-08-31",12.5682,12.6952,12.5471,12.5936,97800.0],["2001-09-04",12.5471,12.8179,12.5471,12.7206,43600.0],["2001-09-05",12.6529,12.7375,12.6486,12.6952,36200.0],["2001-09-06",12.6105,12.6105,12.2085,12.399,35800.0],["2001-09-07",12.3355,12.3355,12.0604,12.2508,17600.0],["2001-09-10",12.2085,12.4243,12.2085,12.3651,66400.0],["2001-09-17",12.3693,12.3693,11.8277,11.8488,29600.0],["2001-09-18",11.8488,11.8488,11.6161,11.6584,29400.0],["2001-09-19",11.6161,11.633,11.4722,11.5738,32800.0],["2001-09-20",11.4891,11.5822,11.4299,11.4299,22200.0],["2001-09-21",11.4299,11.468,11.3833,11.3876,89200.0],["2001-09-24",11.3622,11.8911,11.3622,11.8911,43200.0],["2001-09-25",11.8488,12.0816,11.6796,11.7219,23600.0],["2001-09-26",11.6796,11.6796,11.3199,11.468,19400.0],["2001-09-27",11.5314,11.7642,11.468,11.7219,25400.0],["2001-09-28",11.6796,12.1874,11.6372,12.1874,50200.0],["2001-10-01",12.1027,12.1874,11.7854,11.7896,25000.0],["2001-10-02",11.743,11.98,11.5314,11.87,33600.0],["2001-10-03",11.7642,12.217,11.7642,12.217,36000.0],["2001-10-04",12.1874,12.6952,12.1451,12.6105,26600.0],["2001-10-05",12.5047,12.674,12.4836,12.6317,26200.0],["2001-10-08",12.674,12.674,12.2508,12.2508,20200.0],["2001-10-09",12.1451,12.1831,11.8488,11.8488,17200.0],["2001-10-10",11.8488,12.0266,11.7388,11.8911,138800.0],["2001-10-11",11.9335,12.1027,11.9335,12.0477,31200.0],["2001-10-12",12.0604,12.0604,11.6161,11.743,22800.0],["2001-10-15",11.8065,11.9758,11.688,11.9758,12000.0],["2001-10-16",12.0139,12.2932,11.98,12.2339,14000.0],["2001-10-17",11.8488,12.1112,11.6796,11.8488,65000.0],["2001-10-18",11.8107,11.8911,11.7642,11.7642,23600.0],["2001-10-19",11.7007,12.1451,11.7007,12.1239,15800.0],["2001-10-22",12.1239,12.4116,12.1239,12.3778,28600.0],["2001-10-23",12.4201,12.4201,11.9335,12.0181,29200.0],["2001-10-24",12.0181,12.0223,11.743,11.8488,17200.0],["2001-10-25",11.8065,11.9716,11.8065,11.9335,18600.0],["2001-10-26",11.9038,12.272,11.8488,12.272,41000.0],["2001-10-29",12.1662,12.2381,11.8065,11.8065,11600.0],["2001-10-30",11.743,11.87,11.6415,11.8488,18200.0],["2001-10-31",11.9335,11.9969,11.6838,11.9969,59200.0],["2001-11-01",11.9546,12.0604,11.8488,12.0604,16400.0],["2001-11-02",12.0181,12.0181,11.7854,11.8488,11400.0],["2001-11-05",11.8615,12.1493,11.8615,12.0604,22000.0],["2001-11-06",11.9546,12.0181,11.8065,12.0181,15400.0],["2001-11-07",12.0181,12.1239,11.9546,11.9758,8800.0],["2001-11-08",11.9716,11.9716,11.8488,11.8488,4000.0],["2001-11-09",11.7896,11.9546,11.7896,11.8488,12800.0],["2001-11-12",11.6372,12.2551,11.5949,12.2551,45600.0],["2001-11-13",12.3355,12.4836,12.2762,12.4836,13400.0],["2001-11-14",12.4201,12.4201,12.0604,12.272,93000.0],["2001-11-15",12.2297,12.2297,12.0604,12.145,98200.0],["2001-11-16",12.1831,12.1831,11.9758,12.1027,114400.0],["2001-11-19",12.1874,12.3143,12.0604,12.272,83000.0],["2001-11-20",12.255,12.4674,12.255,12.3272,93800.0],["2001-11-21",12.3272,12.6373,12.1488,12.6373,70600.0],["2001-11-23",12.6373,12.7393,12.6118,12.7393,7800.0],["2001-11-26",12.4249,12.6543,12.4249,12.6543,21000.0],["2001-11-27",12.6416,12.9007,12.6373,12.8497,45400.0],["2001-11-28",12.854,13.2745,12.854,13.1725,39000.0],["2001-11-29",13.1683,13.232,13.0196,13.1683,114000.0],["2001-11-30",13.1683,13.317,13.0621,13.1683,150600.0],["2001-12-03",13.0833,13.1683,12.7605,13.1683,18800.0],["2001-12-04",13.1556,13.2533,13.1088,13.2108,41800.0],["2001-12-05",13.1683,13.4232,13.1683,13.4232,137400.0],["2001-12-06",13.4232,13.8055,13.3807,13.8055,73200.0],["2001-12-07",13.8055,13.8819,13.729,13.8055,89600.0],["2001-12-10",13.8692,14.0221,13.8479,14.0009,51600.0],["2001-12-11",13.9584,13.9584,13.4614,13.7248,47800.0],["2001-12-12",13.6186,14.0179,13.5506,13.9329,53200.0],["2001-12-13",13.848,13.9329,13.5506,13.5506,55400.0],["2001-12-14",13.5081,13.7205,13.2957,13.6993,59400.0],["2001-12-17",13.9117,14.3152,13.6865,14.3152,43400.0],["2001-12-18",14.3152,14.4639,14.3152,14.4426,52200.0],["2001-12-19",14.3577,14.3704,14.2175,14.226,41800.0],["2001-12-20",14.2685,14.4214,14.0603,14.0603,42200.0],["2001-12-21",14.0179,14.1028,13.9796,14.0603,83200.0],["2001-12-24",14.0603,14.1241,14.0221,14.1241,9200.0],["2001-12-26",14.1878,14.2472,14.0816,14.1878,51600.0],["2001-12-27",14.1453,14.3152,14.1241,14.3152,15400.0],["2001-12-28",14.3365,14.4129,14.1665,14.1665,18200.0],["2001-12-31",14.2727,14.4257,14.0434,14.4002,118200.0],["2002-01-02",14.3365,14.4342,13.9329,14.4002,47200.0],["2002-01-03",14.3577,14.4427,14.3237,14.4384,30800.0],["2002-01-04",14.4214,14.4427,14.3577,14.4384,60200.0],["2002-01-07",14.4426,14.4936,14.3874,14.4681,91400.0],["2002-01-08",14.4681,14.4681,14.3704,14.4426,58000.0],["2002-01-09",14.4851,14.7145,14.4851,14.4851,51800.0],["2002-01-10",14.5488,14.5488,14.2303,14.2387,63200.0],["2002-01-11",14.2727,14.5446,14.2727,14.5064,190000.0],["2002-01-14",14.6126,14.8037,14.5276,14.74,49400.0],["2002-01-15",14.8037,14.8887,14.6763,14.8887,81800.0],["2002-01-16",14.9099,14.9099,14.6593,14.8759,182200.0],["2002-01-17",14.9736,15.2497,14.8929,15.1223,61200.0],["2002-01-18",15.0798,15.3262,15.0586,15.254,110600.0],["2002-01-22",15.3602,15.4324,15.2582,15.2922,162800.0],["2002-01-23",15.2922,15.5471,15.2922,15.5471,85200.0],["2002-01-24",15.5046,15.632,15.4621,15.5471,28400.0],["2002-01-25",15.4409,15.717,15.3984,15.5683,49600.0],["2002-01-28",15.6278,16.2055,15.6023,16.0993,43200.0],["2002-01-29",16.0993,16.1248,15.5896,15.8869,75600.0],["2002-01-30",15.8232,16.0781,15.7425,16.0568,29400.0],["2002-01-31",15.9506,16.2055,15.8784,16.2055,41400.0],["2002-02-01",16.163,16.3117,16.0356,16.0356,77400.0],["2002-02-04",16.0781,16.1248,15.9294,15.9719,32400.0],["2002-02-05",15.7807,16.1418,15.7425,16.0908,67600.0],["2002-02-06",16.0356,16.0568,15.683,15.6873,37200.0],["2002-02-07",15.6788,15.6788,15.5131,15.5131,63600.0],["2002-02-08",15.5258,15.6575,15.2965,15.5471,87200.0],["2002-02-11",15.2965,15.4876,15.1223,15.2158,129400.0],["2002-02-12",15.2158,15.6745,15.1988,15.5471,96000.0],["2002-02-13",15.5471,15.6108,15.4027,15.6108,79000.0],["2002-02-14",15.5683,15.6745,15.2073,15.2965,88000.0],["2002-02-15",15.2922,15.3984,15.254,15.3644,59200.0],["2002-02-19",15.4113,15.5093,15.2749,15.2963,25200.0],["2002-02-20",15.2792,15.3389,15.2749,15.3389,63400.0],["2002-02-21",15.3346,15.3389,15.0832,15.0832,59000.0],["2002-02-22",15.079,15.3389,15.079,15.3389,71400.0],["2002-02-25",15.3389,15.3389,15.2153,15.3389,42800.0],["2002-02-26",15.3389,15.3389,15.2323,15.3303,28600.0],["2002-02-27",15.3559,15.5945,15.3005,15.5945,35200.0],["2002-02-28",15.5519,15.978,15.5093,15.9652,43800.0],["2002-03-01",15.6584,16.0589,15.6584,15.7436,72200.0],["2002-03-04",15.8502,15.8502,15.2664,15.3303,95200.0],["2002-03-05",15.2323,15.2323,14.9128,14.998,63800.0],["2002-03-06",14.9341,15.6542,14.7125,15.6542,54400.0],["2002-03-07",15.7607,15.7649,15.5732,15.6116,21000.0],["2002-03-08",15.6116,15.6158,15.1045,15.2963,30600.0],["2002-03-11",15.4028,15.7223,15.3431,15.6414,37600.0],["2002-03-12",15.3602,15.7649,15.3005,15.7649,65600.0],["2002-03-13",15.7649,15.8076,15.4454,15.5945,39200.0],["2002-03-14",15.6797,15.7649,15.471,15.7649,31800.0],["2002-03-15",15.7649,16.1271,15.6797,16.1271,62200.0],["2002-03-18",16.1058,16.1484,16.0206,16.0632,42200.0],["2002-03-19",16.1271,16.1484,16.093,16.1484,33200.0],["2002-03-20",16.0632,16.1527,16.0419,16.1143,55600.0],["2002-03-21",16.1484,16.1484,15.978,16.0419,32600.0],["2002-03-22",16.0845,16.1484,16.0632,16.1058,43400.0],["2002-03-25",16.1058,16.1058,15.5945,15.6414,58200.0],["2002-03-26",15.6584,16.3188,15.6584,16.3188,58400.0],["2002-03-27",16.3188,16.3402,16.1484,16.1484,35200.0],["2002-03-28",16.1058,16.1868,15.9141,15.9141,24000.0],["2002-04-01",15.9354,15.9439,15.5263,15.5263,45600.0],["2002-04-02",15.505,15.5519,15.1471,15.1471,49800.0],["2002-04-03",15.1471,15.1684,15.0193,15.0832,50200.0],["2002-04-04",15.0491,15.3176,15.0491,15.2963,46800.0],["2002-04-05",15.2963,15.2963,15.0193,15.1045,30000.0],["2002-04-08",15.1173,15.1684,15.0704,15.1216,101800.0],["2002-04-09",15.0619,15.1258,15.0576,15.1258,59000.0],["2002-04-10",15.1258,15.4667,15.0193,15.4667,112800.0],["2002-04-11",15.5093,15.6584,15.1471,15.1897,57400.0],["2002-04-12",15.2324,15.8289,15.2324,15.8289,26000.0],["2002-04-15",15.9354,16.4041,15.9354,16.2549,84000.0],["2002-04-16",16.3615,16.3615,16.0419,16.1058,44000.0],["2002-04-17",16.1058,16.5106,16.0845,16.4041,58400.0],["2002-04-18",16.4041,16.468,16.0206,16.2762,31000.0],["2002-04-19",16.3828,16.7236,16.2975,16.6171,32200.0],["2002-04-22",16.4168,16.5106,16.4168,16.4296,43600.0],["2002-04-23",16.191,16.4041,16.1868,16.2422,23200.0],["2002-04-24",16.2549,16.4467,16.1058,16.1825,62000.0],["2002-04-25",16.0973,16.2123,15.9908,16.1271,32600.0],["2002-04-26",16.0419,16.2166,16.0206,16.0206,18200.0],["2002-04-29",16.0334,16.174,15.8928,15.978,21200.0],["2002-04-30",15.9609,16.3614,15.6797,16.3614,76200.0],["2002-05-01",16.4211,16.4424,15.9354,16.3614,95800.0],["2002-05-02",16.3188,16.7023,16.3188,16.468,39400.0],["2002-05-03",16.468,16.9494,16.4637,16.5745,28800.0],["2002-05-06",16.5958,16.6086,16.3614,16.3657,16000.0],["2002-05-07",16.3572,16.3913,16.0206,16.0206,16400.0],["2002-05-08",15.978,16.2294,15.9396,16.2294,21000.0],["2002-05-09",16.2762,16.5447,16.2762,16.4083,106000.0],["2002-05-10",16.3657,16.3657,16.1868,16.2336,47800.0],["2002-05-13",16.1271,16.5958,16.0206,16.4893,37400.0],["2002-05-14",16.4467,16.8557,16.4467,16.7662,57800.0],["2002-05-15",16.7662,16.7662,16.3828,16.4467,32400.0],["2002-05-16",16.4467,16.4722,15.8502,15.9141,42400.0],["2002-05-17",15.9567,15.978,15.7266,15.8715,50800.0],["2002-05-20",15.9354,15.9354,15.5093,15.5732,55200.0],["2002-05-21",15.5732,15.5732,15.2153,15.3389,85800.0],["2002-05-22",15.2323,15.2536,14.8702,15.0491,77800.0],["2002-05-23",14.998,15.1897,14.8702,15.1471,84800.0],["2002-05-24",15.1429,15.4922,15.0193,15.4667,55800.0],["2002-05-28",15.4282,15.4282,15.1034,15.2786,44800.0],["2002-05-29",15.3641,15.3641,14.9496,15.0222,25600.0],["2002-05-30",15.0222,15.1077,14.9581,15.1034,25400.0],["2002-05-31",15.1718,15.8983,15.1718,15.6846,77800.0],["2002-06-03",15.6419,15.7017,15.3214,15.3214,38000.0],["2002-06-04",15.3214,15.3427,15.0436,15.2444,33400.0],["2002-06-05",15.2145,15.3428,15.065,15.2274,39000.0],["2002-06-06",15.2274,15.2274,14.753,14.7786,31200.0],["2002-06-07",14.6974,14.8427,14.6974,14.8299,25400.0],["2002-06-10",14.8299,15.3855,14.8299,15.0436,45200.0],["2002-06-11",15.1077,15.2274,14.9367,14.9367,17600.0],["2002-06-12",15.0222,15.0265,14.6974,14.7017,54600.0],["2002-06-13",14.5436,14.5436,14.317,14.3598,50800.0],["2002-06-14",14.3171,14.4239,14.1547,14.4239,32400.0],["2002-06-17",14.5307,14.7444,14.4538,14.7444,34600.0],["2002-06-18",14.753,14.7786,14.5735,14.6205,19800.0],["2002-06-19",14.5735,14.7231,14.5735,14.6589,30000.0],["2002-06-20",14.6419,14.988,14.6162,14.7231,29400.0],["2002-06-21",14.7872,15.1291,14.659,15.1291,59400.0],["2002-06-24",15.1718,15.3428,14.9367,15.1761,39400.0],["2002-06-25",15.2786,15.5308,15.2573,15.2573,52400.0],["2002-06-26",15.1718,15.3427,14.9581,15.1504,46200.0],["2002-06-27",15.1077,15.4923,15.0863,15.3812,68800.0],["2002-06-28",15.471,16.3471,15.3,16.1077,156800.0],["2002-07-01",16.0223,16.0265,15.5222,15.83,80200.0],["2002-07-02",15.8171,15.877,15.1504,15.1547,44000.0],["2002-07-03",15.112,15.112,14.7786,14.894,43000.0],["2002-07-05",14.894,15.5564,14.8726,15.4325,40600.0],["2002-07-08",15.3855,15.5992,15.3214,15.3214,21200.0],["2002-07-09",15.3,15.3,14.3812,14.4025,107600.0],["2002-07-10",14.4239,14.4453,13.8683,13.9709,79400.0],["2002-07-11",13.8854,13.9751,13.723,13.7743,108400.0],["2002-07-12",13.8256,13.8683,13.3768,13.4452,48600.0],["2002-07-15",13.4196,13.4196,12.8982,13.1204,42600.0],["2002-07-16",13.0777,13.2443,12.9922,12.9965,90800.0],["2002-07-17",13.0349,13.2059,12.4793,13.099,89600.0],["2002-07-18",13.099,13.1418,12.7358,12.7571,59200.0],["2002-07-19",12.7144,12.9922,12.6717,12.8554,194800.0],["2002-07-22",12.864,12.9281,12.7144,12.9281,103400.0],["2002-07-23",12.9623,13.0691,12.8212,12.9366,159400.0],["2002-07-24",12.8298,13.6333,12.7871,13.6333,103000.0],["2002-07-25",13.7187,14.1034,13.5478,14.1034,62400.0],["2002-07-26",14.1675,14.317,14.0606,14.317,35200.0],["2002-07-29",14.4239,14.7444,14.3598,14.5094,58000.0],["2002-07-30",14.5735,14.6162,13.9752,14.2957,52200.0],["2002-07-31",14.3812,14.6547,14.2743,14.2743,29400.0],["2002-08-01",14.2743,14.3384,13.9452,13.988,15000.0],["2002-08-02",14.0093,14.0093,13.4623,13.4623,29800.0],["2002-08-05",13.3982,13.629,13.1631,13.1631,46200.0],["2002-08-06",13.0777,13.6033,13.0777,13.582,40400.0],["2002-08-07",13.5862,13.7187,13.4153,13.7187,18600.0],["2002-08-08",13.8256,14.4965,13.7828,14.4239,42400.0],["2002-08-09",14.3171,14.6376,14.1461,14.4453,37600.0],["2002-08-12",14.3812,14.3812,14.1846,14.2529,11400.0],["2002-08-13",14.2102,14.2102,13.9751,13.9751,15600.0],["2002-08-14",13.9752,13.9965,13.6119,13.9965,37000.0],["2002-08-15",13.9965,14.2102,13.7657,14.2102,34200.0],["2002-08-16",14.1675,14.317,13.9538,14.317,31800.0],["2002-08-19",14.3642,14.793,14.2184,14.7287,32400.0],["2002-08-20",14.7287,14.7287,14.45,14.4543,10800.0],["2002-08-21",14.5057,14.5572,14.3642,14.4585,26400.0],["2002-08-22",14.5357,14.793,14.5357,14.763,17800.0],["2002-08-23",14.7716,15.0074,14.6944,15.0074,31600.0],["2002-08-26",14.9645,15.1489,14.8359,15.1489,20600.0],["2002-08-27",15.1789,15.1789,14.8359,14.8359,25400.0],["2002-08-28",14.8144,14.8144,14.5786,14.5786,14000.0],["2002-08-29",14.4714,14.4714,14.0984,14.1498,48600.0],["2002-08-30",14.1498,14.4371,14.1455,14.3857,39000.0],["2002-09-03",14.2999,14.2999,13.5924,13.5924,25200.0],["2002-09-04",13.5924,14.1884,13.378,14.1884,41800.0],["2002-09-05",14.2141,14.4285,13.8926,13.8926,27600.0],["2002-09-06",13.9569,14.4285,13.9354,14.4285,23600.0],["2002-09-09",14.4929,14.6215,14.3428,14.6215,18000.0],["2002-09-10",14.7072,14.7072,14.4929,14.5572,26600.0],["2002-09-11",14.5143,14.6,14.1069,14.3599,40200.0],["2002-09-12",14.45,14.45,14.1498,14.2785,39000.0],["2002-09-13",14.257,14.257,14.0641,14.1713,34400.0],["2002-09-16",14.1927,14.2785,14.1327,14.1927,13400.0],["2002-09-17",14.2785,14.3213,13.721,13.721,23400.0],["2002-09-18",13.6782,13.7854,13.5067,13.5624,26600.0],["2002-09-19",13.5924,13.6567,13.0564,13.1465,27200.0],["2002-09-20",13.288,13.2923,13.1122,13.2065,40800.0],["2002-09-23",13.1207,13.1207,12.7477,12.9492,77800.0],["2002-09-24",12.9064,12.9064,12.7563,12.8849,33000.0],["2002-09-25",13.0564,13.3566,12.9921,13.3566,45600.0],["2002-09-26",13.4423,13.5281,13.2923,13.5281,26200.0],["2002-09-27",13.4981,13.721,13.3351,13.378,23400.0],["2002-09-30",13.2923,13.3351,13.1636,13.1936,16200.0],["2002-10-01",13.2494,13.9354,13.1894,13.9354,52000.0],["2002-10-02",13.8282,14.1241,13.7339,13.7639,47400.0],["2002-10-03",13.691,14.287,13.691,14.287,71200.0],["2002-10-04",14.3213,14.3556,13.4295,13.4295,55600.0],["2002-10-07",13.378,13.4423,12.9878,13.0093,29000.0],["2002-10-08",13.1165,13.2708,13.0135,13.0135,36600.0],["2002-10-09",13.0264,13.0779,12.5719,12.7134,33400.0],["2002-10-10",12.6705,12.8077,12.5204,12.7563,41000.0],["2002-10-11",12.7734,13.1207,12.7734,13.0779,41600.0],["2002-10-14",13.0779,13.3737,13.0779,13.3737,36400.0],["2002-10-15",13.3694,14.0212,13.3694,14.0212,23800.0],["2002-10-16",13.9354,13.9697,13.6353,13.6353,22800.0],["2002-10-17",13.9783,14.7501,13.9783,14.7501,67000.0],["2002-10-18",14.7501,14.7501,14.4628,14.5357,47800.0],["2002-10-21",14.54,14.9216,14.4928,14.9216,40600.0],["2002-10-22",14.8144,14.8573,14.3985,14.3985,26400.0],["2002-10-23",14.2913,14.4714,13.9783,14.4714,52400.0],["2002-10-24",14.5143,14.6515,14.4928,14.54,77800.0],["2002-10-25",14.5615,14.6215,14.3556,14.6215,40400.0],["2002-10-28",14.6472,14.6601,14.3428,14.3857,19200.0],["2002-10-29",14.3771,14.5357,14.1069,14.5357,32800.0],["2002-10-30",14.5357,15.0074,14.5357,15.0074,53400.0],["2002-10-31",15.0074,15.1232,14.9259,15.1146,52200.0],["2002-11-01",15.0717,15.3075,15.0717,15.3075,39400.0],["2002-11-04",15.2647,15.4319,15.2561,15.3719,44400.0],["2002-11-05",15.3719,15.6077,15.329,15.5648,99400.0],["2002-11-06",15.479,15.6077,15.3719,15.479,36800.0],["2002-11-07",15.4362,15.479,15.329,15.4576,42800.0],["2002-11-08",15.5219,15.5648,15.2432,15.329,32600.0],["2002-11-11",15.2861,15.2947,14.9431,14.9431,49800.0],["2002-11-12",14.9216,15.2218,14.9216,15.196,60400.0],["2002-11-13",15.1789,15.5777,15.1789,15.3933,60000.0],["2002-11-14",15.4104,16.1865,15.4104,16.1865,48600.0],["2002-11-15",16.1222,16.2294,15.9764,16.2251,28600.0],["2002-11-18",16.3327,16.3327,15.7434,15.7477,61200.0],["2002-11-19",15.7003,15.9369,15.5283,15.5283,43400.0],["2002-11-20",15.4896,15.5498,15.3261,15.5498,33000.0],["2002-11-21",15.6358,15.6788,15.4638,15.567,19000.0],["2002-11-22",15.5756,15.7434,15.5756,15.7434,11800.0],["2002-11-25",15.7477,15.9369,15.6143,15.9369,23200.0],["2002-11-26",15.9756,15.9756,15.5928,15.7477,28200.0],["2002-11-27",15.7477,16.0316,15.7477,15.9584,24200.0],["2002-11-29",16.0445,16.0445,15.7692,15.8294,25600.0],["2002-12-02",15.8509,16.1305,15.7003,15.9885,39800.0],["2002-12-03",15.9584,15.9756,15.8294,15.8294,20800.0],["2002-12-04",15.7864,16.1864,15.7864,16.1477,52400.0],["2002-12-05",16.1735,16.1735,15.7907,15.8036,10600.0],["2002-12-06",15.7434,16.0316,15.5326,16.0316,38800.0],["2002-12-09",16.0101,16.0359,15.7391,15.8294,54600.0],["2002-12-10",15.7864,16.0832,15.7735,16.066,63400.0],["2002-12-11",16.066,16.0789,15.7864,15.7993,31200.0],["2002-12-12",15.8122,15.8294,15.5713,15.5713,20000.0],["2002-12-13",15.5068,15.5068,15.1627,15.1627,21800.0],["2002-12-16",15.1842,15.2229,15.1111,15.2229,30400.0],["2002-12-17",15.2272,15.2272,15.0207,15.2057,40800.0],["2002-12-18",15.2014,15.3003,15.1756,15.2487,13000.0],["2002-12-19",15.2917,15.2917,15.0121,15.0121,53200.0],["2002-12-20",15.0766,15.0766,14.8186,14.853,41000.0],["2002-12-23",14.7971,15.0809,14.7971,15.0809,59400.0],["2002-12-24",15.1412,15.2487,15.1067,15.1412,24000.0],["2002-12-26",15.1842,15.1842,14.9476,15.0551,27000.0],["2002-12-27",15.0336,15.1197,15.0078,15.0551,26800.0],["2002-12-30",15.0551,15.1326,14.939,15.1197,45800.0],["2002-12-31",15.0766,15.4164,15.0551,15.2057,68400.0],["2003-01-02",15.1412,15.4638,15.0164,15.4509,63000.0],["2003-01-03",15.5068,15.6014,15.2057,15.4509,68600.0],["2003-01-06",15.4681,15.7864,15.4681,15.7046,52200.0],["2003-01-07",15.7434,15.7434,15.4466,15.4681,50800.0],["2003-01-08",15.4681,15.5326,15.2487,15.4638,80400.0],["2003-01-09",15.4208,15.5197,15.2616,15.3992,83000.0],["2003-01-10",15.3562,15.5283,15.2702,15.4423,42400.0],["2003-01-13",15.3993,15.4853,15.3605,15.4595,47800.0],["2003-01-14",15.4423,15.5197,15.3992,15.4552,43600.0],["2003-01-15",15.4423,15.4767,15.2702,15.3777,32800.0],["2003-01-16",15.3347,15.4853,15.3347,15.4509,33400.0],["2003-01-17",15.4724,15.4724,15.21,15.2272,34400.0],["2003-01-21",15.296,15.296,15.0551,15.2057,33400.0],["2003-01-22",15.2272,15.2702,15.1842,15.1842,27600.0],["2003-01-23",15.1928,15.2874,14.9691,15.2487,33000.0],["2003-01-24",15.2272,15.2272,14.8315,14.8315,65400.0],["2003-01-27",14.797,14.797,14.6035,14.6895,34800.0],["2003-01-28",14.711,14.7927,14.5863,14.625,34200.0],["2003-01-29",14.625,14.6379,14.3884,14.5734,25000.0],["2003-01-30",14.539,14.582,14.2335,14.2551,68400.0],["2003-01-31",14.2809,14.4357,14.2551,14.3669,16600.0],["2003-02-03",14.3669,14.4443,14.3024,14.3239,19400.0],["2003-02-04",14.3239,14.5002,14.3239,14.4744,103200.0],["2003-02-05",14.4529,14.4529,14.2809,14.4314,58000.0],["2003-02-06",14.4099,14.4787,14.3583,14.3927,22600.0],["2003-02-07",14.3712,14.4056,14.2809,14.3884,28800.0],["2003-02-10",14.3884,14.582,14.3884,14.5261,18000.0],["2003-02-11",14.5045,14.5045,14.354,14.4787,120000.0],["2003-02-12",14.4959,14.6723,14.3669,14.3884,43800.0],["2003-02-13",14.4142,14.5562,14.3884,14.4142,51400.0],["2003-02-14",14.4444,14.4617,14.3624,14.3624,45000.0],["2003-02-18",14.4056,14.5783,14.3322,14.3883,20000.0],["2003-02-19",14.3754,14.4013,14.1984,14.2545,27800.0],["2003-02-20",14.2459,14.3106,14.2286,14.2329,73200.0],["2003-02-21",14.2631,14.4185,14.1034,14.4185,21400.0],["2003-02-24",14.4185,14.4185,14.03,14.0343,59400.0],["2003-02-25",13.9912,14.0084,13.7969,14.0084,32200.0],["2003-02-26",13.9653,14.0516,13.8573,14.043,23200.0],["2003-02-27",14.0516,14.4013,14.03,14.4013,50600.0],["2003-02-28",14.4013,14.4185,14.3106,14.3322,17600.0],["2003-03-03",14.2674,14.9797,14.2674,14.9797,84400.0],["2003-03-04",15.0445,15.0445,14.4315,14.4358,53200.0],["2003-03-05",14.4617,14.5437,14.2459,14.2674,44000.0],["2003-03-06",14.2459,14.2977,14.2027,14.2588,56000.0],["2003-03-07",14.2761,14.3279,14.2415,14.2847,19000.0],["2003-03-10",14.2545,14.4617,14.2459,14.2933,34000.0],["2003-03-11",14.3149,14.3149,13.8228,13.8573,20600.0],["2003-03-12",13.8357,13.8357,13.581,13.6199,27600.0],["2003-03-13",13.7062,13.8185,13.676,13.8185,48800.0],["2003-03-14",13.8616,13.8616,13.5249,13.6501,41400.0],["2003-03-17",13.5983,13.8962,13.5983,13.8142,31600.0],["2003-03-18",13.7062,13.8444,13.6847,13.8357,38200.0],["2003-03-19",13.866,14.2372,13.866,14.2372,41400.0],["2003-03-20",14.1941,14.3538,14.125,14.289,42400.0],["2003-03-21",14.3322,14.5696,14.2502,14.548,40800.0],["2003-03-24",14.4617,14.4617,14.0948,14.1509,31800.0],["2003-03-25",14.1077,14.2027,14.0948,14.1163,97800.0],["2003-03-26",14.1163,14.207,14.0689,14.0732,17800.0],["2003-03-27",14.03,14.03,13.8098,13.9437,17000.0],["2003-03-28",13.9394,13.9394,13.7106,13.771,16600.0],["2003-03-31",13.7278,13.8012,13.6803,13.6803,38400.0],["2003-04-01",13.6415,14.2372,13.6199,14.2372,48200.0],["2003-04-02",14.302,14.7855,14.302,14.6948,133200.0],["2003-04-03",14.7596,14.7855,14.5653,14.5696,36400.0],["2003-04-04",14.5696,14.738,14.5696,14.6646,61400.0],["2003-04-07",14.7423,14.7812,14.6775,14.6775,43200.0],["2003-04-08",14.6991,14.7207,14.6344,14.6775,20600.0],["2003-04-09",14.6775,14.6775,14.548,14.5524,17200.0],["2003-04-10",14.5049,14.7078,14.5005,14.6344,26600.0],["2003-04-11",14.6776,14.7121,14.2718,14.2718,14000.0],["2003-04-14",14.3149,14.7207,14.3149,14.6991,36800.0],["2003-04-15",14.6991,14.6991,14.5308,14.6775,78800.0],["2003-04-16",14.6775,14.6775,14.5567,14.5912,38000.0],["2003-04-17",14.5955,14.6128,14.4272,14.561,49400.0],["2003-04-21",14.5394,14.5394,14.4617,14.5049,64800.0],["2003-04-22",14.4833,14.6603,14.4833,14.643,37200.0],["2003-04-23",14.5998,14.6991,14.5178,14.6257,26200.0],["2003-04-24",14.5955,14.6776,14.561,14.656,17600.0],["2003-04-25",14.6732,14.7337,14.6344,14.656,14200.0],["2003-04-28",14.5696,14.9754,14.5696,14.9754,43800.0],["2003-04-29",14.9366,14.9366,14.807,14.8243,24400.0],["2003-04-30",14.8071,15.0488,14.7207,15.0488,49200.0],["2003-05-01",15.0488,15.1308,15.0013,15.0359,34200.0],["2003-05-02",15.0143,15.5193,15.0143,15.4934,45600.0],["2003-05-05",15.4934,15.6661,15.3596,15.4934,61200.0],["2003-05-06",15.4934,15.7611,15.4114,15.7266,48200.0],["2003-05-07",15.692,15.7784,15.6273,15.6273,19800.0],["2003-05-08",15.5841,15.5841,15.3726,15.4546,25000.0],["2003-05-09",15.4762,15.7222,15.4762,15.7222,48200.0],["2003-05-12",15.692,15.9295,15.6877,15.9295,27200.0],["2003-05-13",15.8863,16.128,15.8388,16.046,20000.0],["2003-05-14",16.0935,16.1021,15.9079,16.0374,34000.0],["2003-05-15",16.059,16.318,15.9079,15.9079,65000.0],["2003-05-16",15.8863,16.0115,15.5409,15.5409,56600.0],["2003-05-19",15.6057,15.6489,15.3035,15.3035,20200.0],["2003-05-20",15.2603,15.2992,15.0013,15.2172,78000.0],["2003-05-21",15.1308,15.1999,14.9495,15.1999,24400.0],["2003-05-22",15.1956,15.5409,15.1136,15.5409,33400.0],["2003-05-23",15.5409,15.8863,15.4978,15.8474,37000.0],["2003-05-27",15.8777,16.0244,15.8259,16.0244,44400.0],["2003-05-28",16.0461,16.137,16.0288,16.0937,32000.0],["2003-05-29",16.0937,16.7434,16.0894,16.739,54600.0],["2003-05-30",16.804,16.9556,16.7563,16.8993,23600.0],["2003-06-02",16.9772,17.497,16.9339,17.1981,127200.0],["2003-06-03",17.1505,17.1721,16.804,16.8473,32800.0],["2003-06-04",16.7823,17.1071,16.687,17.0465,45200.0],["2003-06-05",16.9382,16.9382,16.6741,16.8256,50000.0],["2003-06-06",16.7607,16.9512,16.6048,16.6048,18600.0],["2003-06-09",16.5615,17.0422,16.5441,16.9079,58600.0],["2003-06-10",16.9512,16.9902,16.8256,16.9902,15600.0],["2003-06-11",17.0422,17.1028,16.9729,17.0855,15000.0],["2003-06-12",17.1938,17.2371,17.0639,17.2371,20600.0],["2003-06-13",17.2544,17.2544,17.0205,17.0205,24600.0],["2003-06-16",17.0422,17.4536,16.9772,17.1678,98400.0],["2003-06-17",17.1678,17.3237,17.0335,17.3237,60800.0],["2003-06-18",17.2891,17.367,17.1721,17.2371,23600.0],["2003-06-19",17.2371,17.3973,17.2371,17.302,25400.0],["2003-06-20",17.3237,17.4103,17.3237,17.4103,19000.0],["2003-06-23",17.4017,17.4017,17.0465,17.0465,94000.0],["2003-06-24",17.0249,17.2198,17.0032,17.1721,27200.0],["2003-06-25",17.1288,17.1288,16.4705,16.4705,36800.0],["2003-06-26",16.4705,16.5052,16.111,16.111,39000.0],["2003-06-27",16.111,16.5441,16.0244,16.5441,72000.0],["2003-06-30",16.5874,16.6091,16.3276,16.5181,48000.0],["2003-07-01",16.5181,16.5961,16.2973,16.5874,22800.0],["2003-07-02",16.6308,16.9989,16.6308,16.9989,35600.0],["2003-07-03",16.9772,17.0855,16.9556,16.9599,18600.0],["2003-07-07",17.0032,17.1894,17.0032,17.1721,27800.0],["2003-07-08",17.2154,17.5143,17.1981,17.4753,50400.0],["2003-07-09",17.432,17.4406,16.8776,17.1072,63800.0],["2003-07-10",17.1028,17.1028,16.8256,16.8473,25400.0],["2003-07-11",16.7824,16.8257,16.7347,16.7824,33800.0],["2003-07-14",16.8257,16.9426,16.8127,16.869,65000.0],["2003-07-15",16.869,16.8949,16.8473,16.8906,44800.0],["2003-07-16",16.9079,17.0422,16.8343,17.0205,23600.0],["2003-07-17",16.9989,16.9989,16.7434,16.7607,33000.0],["2003-07-18",16.804,16.8213,16.2496,16.3276,52400.0],["2003-07-21",16.3276,16.3276,15.9378,16.1327,47600.0],["2003-07-22",16.0894,16.0894,15.8122,15.8728,15600.0],["2003-07-23",15.9162,15.9162,15.7213,15.8165,12600.0],["2003-07-24",15.8599,16.0028,15.8599,15.8728,26400.0],["2003-07-25",15.9075,16.1543,15.8079,16.1067,22200.0],["2003-07-28",16.1327,16.241,16.0331,16.0764,23200.0],["2003-07-29",16.1197,16.4878,16.0981,16.4575,23400.0],["2003-07-30",16.4965,16.4965,16.176,16.3709,51800.0],["2003-07-31",16.3493,16.3493,16.1544,16.2583,20400.0],["2003-08-01",16.215,16.215,15.8122,15.8122,42000.0],["2003-08-04",15.8555,15.8728,15.548,15.548,24800.0],["2003-08-05",15.5047,15.5047,15.2232,15.2232,16000.0],["2003-08-06",15.2015,15.2189,15.0413,15.0413,34200.0],["2003-08-07",14.998,15.1366,14.8984,15.1366,42600.0],["2003-08-08",15.0933,15.1539,14.972,14.9893,37200.0],["2003-08-11",15.0283,15.0283,14.8767,14.907,73200.0],["2003-08-12",14.8897,15.1799,14.8118,15.1799,37600.0],["2003-08-13",15.1842,15.2449,15.011,15.0673,47000.0],["2003-08-14",15.0673,15.1149,14.985,15.011,35000.0],["2003-08-15",15.05,15.2362,15.05,15.2102,18000.0],["2003-08-18",15.2319,15.4008,15.1496,15.3098,28400.0],["2003-08-19",15.3315,16.0355,15.3315,15.9964,54400.0],["2003-08-20",15.9964,16.066,15.9052,15.9269,19600.0],["2003-08-21",15.9269,16.4875,15.9269,16.4267,37000.0],["2003-08-22",16.4267,16.4267,16.2181,16.4267,208600.0],["2003-08-25",16.5353,16.644,16.4788,16.5918,27000.0],["2003-08-26",16.5874,16.9481,16.5136,16.9047,36600.0],["2003-08-27",16.9481,17.4305,16.9047,16.9047,146400.0],["2003-08-28",16.9481,16.9481,16.4918,16.557,39200.0],["2003-08-29",16.5136,16.8308,16.4962,16.7439,20600.0],["2003-09-02",16.7309,17.1654,16.6874,17.0959,36200.0],["2003-09-03",17.0959,17.3827,17.0568,17.3436,70000.0],["2003-09-04",17.2567,17.2567,17.0351,17.0394,37800.0],["2003-09-05",16.9699,16.9699,16.8395,16.8439,28400.0],["2003-09-08",16.8438,17.122,16.8395,17.0568,35800.0],["2003-09-09",17.0264,17.0394,16.6657,16.6657,33800.0],["2003-09-10",16.6222,16.6222,16.292,16.292,26400.0],["2003-09-11",16.3354,16.6439,16.3006,16.5788,18600.0],["2003-09-12",16.5353,16.6787,16.3832,16.6352,21600.0],["2003-09-15",16.6874,16.9786,16.5657,16.5657,28200.0],["2003-09-16",16.5136,16.644,16.4397,16.6048,171000.0],["2003-09-17",16.6222,16.909,16.5831,16.909,18400.0],["2003-09-18",16.8699,17.0003,16.6613,16.9916,23000.0],["2003-09-19",16.9047,16.9568,16.4267,16.4267,50200.0],["2003-09-22",16.4049,16.4354,15.9704,16.1398,32200.0],["2003-09-23",16.1181,16.2702,16.0616,16.2355,20200.0],["2003-09-24",16.2094,16.2094,15.8096,15.8096,28600.0],["2003-09-25",15.9182,15.9399,15.7531,15.7531,24800.0],["2003-09-26",15.727,15.727,15.4141,15.4141,33000.0],["2003-09-29",15.4272,15.5662,15.3359,15.5401,52400.0],["2003-09-30",15.5184,15.5488,15.362,15.4489,60000.0],["2003-10-01",15.4923,15.7096,15.4923,15.7096,31200.0],["2003-10-02",15.7096,15.7314,15.6444,15.7096,32400.0],["2003-10-03",15.7314,16.2528,15.7314,16.2528,39600.0],["2003-10-06",16.2746,17.1089,16.2528,17.1046,68000.0],["2003-10-07",17.0611,17.1437,16.7569,17.1437,40400.0],["2003-10-08",17.0785,17.148,16.896,17.0568,40800.0],["2003-10-09",17.0785,17.122,16.783,16.7874,55600.0],["2003-10-10",16.7439,16.7439,16.3789,16.4223,16600.0],["2003-10-13",16.4223,16.5614,16.4223,16.5266,13000.0],["2003-10-14",16.5266,16.557,16.5049,16.5136,18600.0],["2003-10-15",16.5136,16.5353,16.4527,16.4919,17000.0],["2003-10-16",16.4701,16.4875,16.0356,16.079,51200.0],["2003-10-17",16.1225,16.1225,15.4923,15.4923,55000.0],["2003-10-20",15.5141,15.5532,15.1534,15.3316,73200.0],["2003-10-21",15.3315,15.727,15.3315,15.6662,64600.0],["2003-10-22",15.601,15.6444,15.0404,15.0795,46800.0],["2003-10-23",14.9926,15.0969,14.7753,14.7753,31800.0],["2003-10-24",14.7318,14.7318,14.4711,14.6406,38200.0],["2003-10-27",14.6667,15.0578,14.6667,15.0534,39400.0],["2003-10-28",15.0969,15.3707,14.8362,15.3576,32200.0],["2003-10-29",15.4011,15.7748,15.4011,15.7314,26400.0],["2003-10-30",15.7748,15.8487,15.714,15.7705,12000.0],["2003-10-31",15.7314,15.8356,15.3402,15.3402,34000.0],["2003-11-03",15.2359,15.7878,14.9839,15.7531,55000.0],["2003-11-04",15.7531,16.0182,15.727,16.0138,31600.0],["2003-11-05",16.0051,16.3832,15.7661,16.3397,36800.0],["2003-11-06",16.2528,16.3571,16.1442,16.3311,33400.0],["2003-11-07",16.3745,16.4006,16.0182,16.0269,27800.0],["2003-11-10",15.9704,16.0312,15.8443,15.8443,29400.0],["2003-11-11",15.8009,15.8183,15.714,15.7792,14200.0],["2003-11-12",15.8226,16.3311,15.8226,16.3311,27600.0],["2003-11-13",16.3311,16.4049,16.1007,16.1007,19600.0],["2003-11-14",16.1659,16.2311,15.601,15.6227,30000.0],["2003-11-17",15.5575,15.5575,14.9491,14.9491,74600.0],["2003-11-18",15.0015,15.1585,14.7703,14.9142,29000.0],["2003-11-19",14.9142,15.0887,14.8663,15.0451,27400.0],["2003-11-20",15.0015,15.1759,14.9579,15.1759,37600.0],["2003-11-21",15.2631,15.4594,15.2413,15.4594,22200.0],["2003-11-24",15.4899,15.9173,15.4812,15.8737,33000.0],["2003-11-25",15.878,15.9652,15.7864,15.8606,197000.0],["2003-11-26",15.9172,16.0917,15.83,16.0481,18400.0],["2003-11-28",16.0481,16.1353,16.0481,16.0524,87000.0],["2003-12-01",16.0742,16.083,15.83,15.83,30600.0],["2003-12-02",15.9391,15.9391,15.721,15.7428,24200.0],["2003-12-03",15.7646,15.7646,15.2413,15.2413,26800.0],["2003-12-04",15.2108,15.2588,15.0363,15.1759,23200.0],["2003-12-05",15.189,15.2282,15.0887,15.1541,18000.0],["2003-12-08",15.2195,15.3503,15.0887,15.3503,15000.0],["2003-12-09",15.3939,15.4157,14.9361,14.9361,22800.0],["2003-12-10",14.9361,15.1454,14.9361,15.0015,60800.0],["2003-12-11",15.0015,15.3721,14.9666,15.3678,55800.0],["2003-12-12",15.4812,15.4986,15.3503,15.4812,43200.0],["2003-12-15",15.4812,15.5117,15.2806,15.3503,89600.0],["2003-12-16",15.3939,15.6076,15.3067,15.4812,143800.0],["2003-12-17",15.4812,15.5466,15.4594,15.5248,48000.0],["2003-12-18",15.503,15.5466,15.3591,15.3852,128400.0],["2003-12-19",15.3852,19.5324,15.2893,19.4147,3234400.0],["2003-12-22",21.1678,23.0255,21.1678,22.5807,3656200.0],["2003-12-23",22.3714,22.7595,21.9353,22.0661,1545000.0],["2003-12-24",22.0661,22.0661,20.9323,21.2637,307000.0],["2003-12-26",21.3073,21.3902,21.1329,21.1765,229000.0],["2003-12-29",21.1765,22.5327,21.1503,21.3466,573800.0],["2003-12-30",21.4992,21.8044,20.361,20.3872,327400.0],["2003-12-31",20.3217,20.8014,19.9729,20.1037,574200.0],["2004-01-02",20.1342,21.3466,20.1342,21.3466,279400.0],["2004-01-05",21.8045,21.9353,21.2288,21.8132,339200.0],["2004-01-06",21.7826,21.8044,21.3684,21.6169,201400.0],["2004-01-07",21.6169,23.3308,21.6169,22.7028,789000.0],["2004-01-08",22.7856,25.3804,22.742,25.3542,1332800.0],["2004-01-09",25.2452,26.4619,24.7044,24.7306,1081000.0],["2004-01-12",24.735,25.642,24.735,25.2277,681400.0],["2004-01-13",25.2234,25.8819,24.9661,25.5941,679400.0],["2004-01-14",25.5941,25.5984,25.2539,25.5984,357000.0],["2004-01-15",25.5112,25.6856,25.2757,25.4022,239200.0],["2004-01-16",25.4022,25.8165,25.2714,25.5766,188000.0],["2004-01-20",25.5766,26.1653,25.5766,25.9473,196400.0],["2004-01-21",26.0563,26.9285,25.9473,26.5796,527600.0],["2004-01-22",26.645,26.7105,26.0781,26.6625,189800.0],["2004-01-23",26.7323,27.5608,26.7323,27.5608,313200.0],["2004-01-26",27.7789,28.6729,27.7789,27.9097,624400.0],["2004-01-27",27.9141,28.0231,26.9939,26.9939,389000.0],["2004-01-28",26.8849,27.0157,26.4052,26.8195,409200.0],["2004-01-29",26.8195,26.9939,26.802,26.9154,246800.0],["2004-01-30",27.0157,27.5303,27.0157,27.5085,329800.0],["2004-02-02",27.5303,28.1408,27.4998,27.7789,188400.0],["2004-02-03",27.6917,27.6917,26.7584,26.9372,168000.0],["2004-02-04",26.9939,27.3253,26.6014,26.6014,106200.0],["2004-02-05",26.6014,27.3471,26.5317,27.2556,147800.0],["2004-02-06",27.2599,28.1321,26.9939,28.1277,302600.0],["2004-02-09",28.1277,28.7601,27.9751,28.6467,250800.0],["2004-02-10",28.6467,29.1962,28.6467,29.1962,222400.0],["2004-02-11",29.0871,29.0871,28.542,28.7819,159600.0],["2004-02-12",28.7819,28.8037,28.324,28.3894,98000.0],["2004-02-13",28.3022,28.3065,27.6829,27.6829,89200.0],["2004-02-17",27.7922,27.8577,27.3946,27.4251,134000.0],["2004-02-18",27.2198,27.2591,27.0407,27.1761,177200.0],["2004-02-19",27.1761,27.3421,26.6038,26.6081,263600.0],["2004-02-20",26.6081,26.6081,25.9615,26.2236,400000.0],["2004-02-23",26.1494,26.1494,25.3411,25.6469,276000.0],["2004-02-24",25.4721,25.4721,21.9943,22.938,2822200.0],["2004-02-25",23.2657,24.2007,23.1565,24.0347,1636800.0],["2004-02-26",24.2051,24.7032,23.9648,24.4716,420400.0],["2004-02-27",24.6857,24.843,24.6202,24.6507,331200.0],["2004-03-01",24.7512,24.8168,24.4672,24.6464,270200.0],["2004-03-02",24.6464,24.8692,24.6202,24.7381,256000.0],["2004-03-03",24.8474,24.8605,24.6857,24.7731,174200.0],["2004-03-04",24.8386,24.8386,24.6901,24.8342,98600.0],["2004-03-05",24.8343,25.0309,24.7949,24.9216,162400.0],["2004-03-08",24.6857,25.0833,24.5328,24.5983,253800.0],["2004-03-09",24.5415,24.5415,24.074,24.1395,241400.0],["2004-03-10",24.0303,24.2488,23.991,24.0303,102200.0],["2004-03-11",23.8992,24.026,23.8031,23.908,183000.0],["2004-03-12",23.9735,23.9823,23.506,23.8468,155200.0],["2004-03-15",23.8468,23.873,23.4186,23.506,137800.0],["2004-03-16",23.3968,23.4711,22.9817,23.1783,149000.0],["2004-03-17",23.2876,23.2876,23.021,23.1128,225200.0],["2004-03-18",23.0036,23.091,22.7196,23.0167,149400.0],["2004-03-19",23.1259,23.2876,22.9817,23.0123,177000.0],["2004-03-22",23.1215,23.1215,22.3045,22.3176,90600.0],["2004-03-23",22.4268,22.7414,22.0205,22.0205,215800.0],["2004-03-24",21.9987,22.5492,21.671,21.9331,168200.0],["2004-03-25",22.0424,22.1516,21.7453,21.8326,236800.0],["2004-03-26",21.8457,22.0555,21.7147,21.7321,132600.0],["2004-03-29",21.8021,22.0686,21.3826,21.4088,264600.0],["2004-03-30",21.4088,22.0598,21.4088,21.8021,481400.0],["2004-03-31",21.8239,22.1734,21.6273,22.086,243800.0],["2004-04-01",22.1035,23.6939,22.0205,23.6633,391200.0],["2004-04-02",24.074,24.5634,23.7026,24.1614,310200.0],["2004-04-05",24.0522,24.2138,24.0303,24.1308,95400.0],["2004-04-06",24.0522,24.0522,23.7725,23.9211,142200.0],["2004-04-07",23.8119,23.8425,23.375,23.4842,329600.0],["2004-04-08",23.506,23.5279,23.2308,23.3007,72600.0],["2004-04-12",23.0254,23.4055,23.0254,23.222,88200.0],["2004-04-13",23.1565,23.1609,22.8288,23.056,101000.0],["2004-04-14",22.9468,23.2002,22.6759,22.7458,104000.0],["2004-04-15",22.7458,22.807,21.789,22.1647,166400.0],["2004-04-16",22.1691,22.8157,21.9987,22.5623,123600.0],["2004-04-19",22.4793,22.5972,22.0686,22.5448,77200.0],["2004-04-20",22.5492,22.7633,22.0642,22.0642,81000.0],["2004-04-21",22.1734,22.4574,21.9069,22.4487,87200.0],["2004-04-22",22.3176,22.9992,22.3176,22.3264,150600.0],["2004-04-23",22.5448,22.938,22.5099,22.5798,217000.0],["2004-04-26",22.5798,22.7764,22.3526,22.4137,195200.0],["2004-04-27",22.4574,22.4574,21.6142,21.6491,167600.0],["2004-04-28",21.6491,21.6491,21.103,21.186,158200.0],["2004-04-29",20.9719,21.2559,20.6049,20.7971,155200.0],["2004-04-30",20.7753,21.3258,20.7535,21.1467,320800.0],["2004-05-03",21.1423,21.671,21.138,21.3215,164200.0],["2004-05-04",21.5181,22.239,21.5181,22.2171,220800.0],["2004-05-05",22.1297,22.1734,21.8021,21.8589,165800.0],["2004-05-06",21.7496,21.9899,21.435,21.8632,130600.0],["2004-05-07",21.7802,21.7802,19.0233,19.2723,1747400.0],["2004-05-10",19.1631,19.4034,18.7917,19.1587,631400.0],["2004-05-11",19.2898,19.6786,19.1806,19.6612,151000.0],["2004-05-12",19.6612,19.7704,19.2679,19.7398,262200.0],["2004-05-13",19.6655,19.7442,19.3335,19.5782,196000.0],["2004-05-14",19.5301,19.6044,19.115,19.399,149000.0],["2004-05-17",19.268,19.268,18.7873,18.8354,240000.0],["2004-05-18",18.9446,19.0014,18.7873,18.831,70200.0],["2004-05-19",18.984,19.5345,18.984,19.399,245000.0],["2004-05-20",19.399,19.5519,19.2243,19.4034,232400.0],["2004-05-21",19.4908,19.8272,19.4908,19.7049,244200.0],["2004-05-24",19.6175,20.4433,19.6175,20.417,258400.0],["2004-05-25",20.4039,20.5743,20.1549,20.535,187000.0],["2004-05-26",20.5876,20.7847,20.5481,20.5876,609200.0],["2004-05-27",20.5876,21.0125,20.5657,20.9599,217600.0],["2004-05-28",21.0256,21.0256,20.5963,20.6839,71200.0],["2004-06-01",20.7628,21.0212,20.3948,20.5219,138200.0],["2004-06-02",20.5219,20.5876,20.1539,20.5788,65000.0],["2004-06-03",20.5744,21.0913,20.4781,20.8504,229600.0],["2004-06-04",20.8548,21.0081,20.6883,20.8504,107400.0],["2004-06-07",20.938,21.0913,20.7891,20.9161,67600.0],["2004-06-08",20.8416,21.0037,20.7715,20.9774,50200.0],["2004-06-09",20.9161,20.9555,20.8022,20.8066,175200.0],["2004-06-10",20.9161,20.9643,20.8329,20.8986,336600.0],["2004-06-14",20.8372,20.8372,20.662,20.6664,116800.0],["2004-06-15",20.7628,21.0694,20.7628,21.0694,88200.0],["2004-06-16",21.0694,21.0694,20.903,21.0212,90400.0],["2004-06-17",21.1351,21.3979,21.0256,21.3979,98400.0],["2004-06-18",21.5074,21.5994,21.1614,21.2446,221600.0],["2004-06-21",21.2446,21.5074,21.157,21.2446,60200.0],["2004-06-22",21.1351,21.4593,20.938,21.3278,255400.0],["2004-06-23",21.2534,21.4636,21.2446,21.4549,260600.0],["2004-06-24",21.4111,21.4636,21.249,21.2884,264600.0],["2004-06-25",21.4198,21.4198,21.2227,21.2884,171400.0],["2004-06-28",21.3541,21.3541,21.1789,21.2446,66800.0],["2004-06-29",21.1921,21.4461,21.1921,21.2446,62400.0],["2004-06-30",21.1745,21.3322,21.1395,21.2446,68400.0],["2004-07-01",21.2446,21.4768,21.0694,21.0694,66800.0],["2004-07-02",21.0694,21.0869,20.7102,21.0694,51600.0],["2004-07-06",21.0256,21.0694,20.8022,20.8285,52800.0],["2004-07-07",20.8854,21.0256,20.8066,20.8066,152200.0],["2004-07-08",20.6971,20.7234,20.1583,20.2459,145000.0],["2004-07-09",20.2415,20.3423,19.7071,20.1671,75800.0],["2004-07-12",20.167,20.2371,19.8823,20.1451,95600.0],["2004-07-13",20.1495,20.3247,20.1057,20.2284,51200.0],["2004-07-14",20.2985,20.5657,20.1495,20.259,41800.0],["2004-07-15",20.2634,20.5131,20.0619,20.3028,153000.0],["2004-07-16",20.3685,20.5744,19.7991,19.9086,47600.0],["2004-07-19",19.9086,19.9086,19.6721,19.7422,93600.0],["2004-07-20",19.821,20.1451,19.6721,20.1451,33800.0],["2004-07-21",20.1933,20.224,19.4925,19.4925,166400.0],["2004-07-22",19.4925,19.7378,19.3873,19.5144,145400.0],["2004-07-23",19.5144,19.5888,19.2735,19.4312,102600.0],["2004-07-26",19.3436,19.3655,18.6208,18.7084,154200.0],["2004-07-27",19.383,20.2809,19.383,20.2371,180800.0],["2004-07-28",20.1539,20.5788,19.9831,20.3729,85200.0],["2004-07-29",20.3729,20.5438,20.1232,20.224,66800.0],["2004-07-30",20.2941,20.7847,20.2941,20.5,75400.0],["2004-08-02",20.5043,20.6971,20.3686,20.4737,75800.0],["2004-08-03",20.4737,20.4781,20.2809,20.2809,107400.0],["2004-08-04",20.8066,21.8272,20.7409,21.7659,375800.0],["2004-08-05",22.1207,22.4361,21.4855,22.1645,434600.0],["2004-08-06",21.5512,22.931,21.5512,22.2302,297400.0],["2004-08-09",22.4054,22.4054,22.1294,22.2652,198200.0],["2004-08-10",22.2652,22.5062,22.1295,22.4098,222400.0],["2004-08-11",22.4492,22.9091,22.3572,22.5806,227200.0],["2004-08-12",22.6244,22.9091,22.4361,22.6025,145200.0],["2004-08-13",22.6025,22.7339,22.5587,22.6376,182000.0],["2004-08-16",22.6376,23.115,22.6376,23.0931,224400.0],["2004-08-17",22.9968,23.391,22.9179,22.9749,151400.0],["2004-08-18",22.9749,23.2734,22.9266,23.1066,198600.0],["2004-08-19",23.1812,23.4885,23.1812,23.2031,258200.0],["2004-08-20",23.291,23.7519,23.2602,23.7212,104000.0],["2004-08-23",23.6641,23.7212,23.4753,23.5588,72800.0],["2004-08-24",23.6685,23.708,23.5588,23.6554,124600.0],["2004-08-25",23.6202,23.8398,23.5763,23.8398,76800.0],["2004-08-26",23.8398,23.8398,23.6202,23.6861,37200.0],["2004-08-27",23.7476,23.9451,23.6466,23.9451,81200.0],["2004-08-30",23.9451,24.0329,23.7212,23.932,97600.0],["2004-08-31",23.8397,24.011,23.7914,24.011,125800.0],["2004-09-01",24.011,25.0252,24.011,24.6344,461800.0],["2004-09-02",24.6344,24.6344,24.4983,24.4983,157400.0],["2004-09-03",24.5861,24.6169,24.3227,24.3227,53200.0],["2004-09-07",24.3886,24.6651,24.3227,24.6081,44200.0],["2004-09-08",24.5203,25.2754,24.5203,24.6959,149400.0],["2004-09-09",24.5861,24.911,24.1515,24.6256,110000.0],["2004-09-10",24.551,24.7178,24.3446,24.4983,39800.0],["2004-09-13",24.3886,24.6081,24.371,24.4676,51400.0],["2004-09-14",24.4105,24.4149,23.7827,23.831,85600.0],["2004-09-15",23.7212,23.8485,23.2734,23.73,87400.0],["2004-09-16",23.73,23.8617,23.6466,23.8354,49400.0],["2004-09-17",23.9056,23.9188,23.6422,23.8968,267000.0],["2004-09-20",23.8398,23.9276,23.6027,23.8222,67200.0],["2004-09-21",23.8837,24.1646,23.7915,23.9276,46800.0],["2004-09-22",23.8529,24.0066,23.6597,23.7915,86200.0],["2004-09-23",23.8617,24.1032,23.7037,24.0066,71400.0],["2004-09-24",23.9495,24.349,23.7958,23.7958,87400.0],["2004-09-27",23.708,23.8705,23.6466,23.809,54200.0],["2004-09-28",23.8837,23.9671,23.8178,23.8398,40800.0],["2004-09-29",23.8398,24.3842,23.8398,24.3666,41000.0],["2004-09-30",24.3007,24.7793,24.3007,24.472,130200.0],["2004-10-01",24.4544,24.9461,24.4544,24.8934,238000.0],["2004-10-04",25.0032,25.2974,25.0032,25.2271,77800.0],["2004-10-05",25.1173,25.1349,24.9593,25.012,69800.0],["2004-10-06",25.012,25.0691,24.6256,25.0252,112400.0],["2004-10-07",24.9813,25.0252,24.4325,24.4764,61400.0],["2004-10-08",24.3666,24.7486,24.1954,24.1998,58600.0],["2004-10-11",24.2173,24.2744,24.0505,24.1954,43800.0],["2004-10-12",24.0856,24.7134,24.0856,24.7047,62600.0],["2004-10-13",24.6388,24.7354,24.5773,24.652,47200.0],["2004-10-14",24.63,24.7178,24.4325,24.4325,69200.0],["2004-10-15",24.4325,25.1393,24.4325,24.9944,51600.0],["2004-10-18",24.99,25.6881,22.2504,24.6081,3244200.0],["2004-10-19",24.652,25.6837,24.652,25.4817,299800.0],["2004-10-20",25.4203,26.4959,24.8583,26.1052,312600.0],["2004-10-21",26.1096,26.1096,25.7144,25.7759,197400.0],["2004-10-22",25.7188,25.8813,25.3105,25.6881,109800.0],["2004-10-25",25.6003,26.1227,25.4203,26.1227,97800.0],["2004-10-26",26.5618,26.8955,25.9866,25.9866,145200.0],["2004-10-27",25.9867,26.3423,25.833,25.9691,118800.0],["2004-10-28",25.9691,26.7725,25.9691,26.3335,221400.0],["2004-10-29",26.2237,26.6715,25.9471,26.5398,52200.0],["2004-11-01",26.4301,26.8472,26.3291,26.8033,168000.0],["2004-11-02",26.7374,27.7296,26.1666,26.2852,102200.0],["2004-11-03",26.913,27.3521,26.913,27.1721,97800.0],["2004-11-04",27.0886,27.1281,26.7989,26.935,127200.0],["2004-11-05",27.3081,27.6813,27.1545,27.6155,98000.0],["2004-11-08",27.5584,28.5374,27.4881,28.0984,105800.0],["2004-11-09",28.0326,28.3179,28.0326,28.1248,154200.0],["2004-11-10",28.0545,28.0809,27.014,27.3301,169600.0],["2004-11-11",27.3872,27.4267,27.1325,27.3081,157600.0],["2004-11-12",27.2423,27.3345,27.0886,27.2203,144000.0],["2004-11-15",27.2203,27.2599,26.8911,27.2203,132400.0],["2004-11-16",27.2203,27.3257,26.9877,27.1545,106000.0],["2004-11-17",27.1764,27.216,26.5925,27.1413,132200.0],["2004-11-18",27.1413,27.4932,27.0313,27.1413,197200.0],["2004-11-19",27.0973,27.0973,26.8774,27.0533,55400.0],["2004-11-22",27.1413,27.546,26.9654,27.3349,110600.0],["2004-11-23",26.9654,27.3569,26.8466,27.2073,104800.0],["2004-11-24",27.2733,27.3833,27.0093,27.1589,124600.0],["2004-11-26",27.2293,27.2513,26.8642,26.8642,10200.0],["2004-11-29",26.9874,27.2733,26.7234,27.2513,230200.0],["2004-11-30",27.2293,27.4009,27.1589,27.2909,315400.0],["2004-12-01",27.2733,27.3481,26.9522,27.0841,139800.0],["2004-12-02",27.1413,29.0241,27.1369,28.527,188600.0],["2004-12-03",28.527,28.527,27.568,27.634,88800.0],["2004-12-06",27.5812,27.5812,26.6838,26.8466,124800.0],["2004-12-07",26.8334,26.8554,25.9052,26.1384,113400.0],["2004-12-08",26.156,26.7366,26.0768,26.5343,68800.0],["2004-12-09",26.3583,26.829,26.024,26.7454,61600.0],["2004-12-10",26.6794,27.005,26.5035,27.005,54200.0],["2004-12-13",27.1633,27.1633,26.5607,26.7674,123000.0],["2004-12-14",26.7674,27.9639,26.5431,27.6472,764000.0],["2004-12-15",27.4932,27.8847,27.2733,27.2733,65000.0],["2004-12-16",27.2777,27.4492,27.0533,27.2205,62400.0],["2004-12-17",27.2205,27.5812,27.0621,27.2601,251600.0],["2004-12-20",27.1941,27.3481,27.0533,27.1853,95600.0],["2004-12-21",27.2733,27.3745,27.1677,27.3745,132800.0],["2004-12-22",27.3173,27.744,27.2381,27.744,343000.0],["2004-12-23",27.744,27.9067,27.744,27.8583,65400.0],["2004-12-27",27.9243,28.329,27.9243,28.307,93800.0],["2004-12-28",28.307,29.5827,28.241,29.0548,183800.0],["2004-12-29",28.9889,29.7323,28.9889,29.4727,347600.0],["2004-12-30",29.6487,30.0446,29.6223,29.6663,99200.0],["2004-12-31",29.7675,29.7675,29.5123,29.5211,44600.0],["2005-01-03",29.4727,29.4727,28.4522,29.0768,280800.0],["2005-01-04",28.9669,29.3452,28.7689,29.0329,153600.0],["2005-01-05",28.7909,29.2,28.6853,29.0109,207000.0],["2005-01-06",28.9449,29.0504,28.1751,28.9317,158400.0],["2005-01-07",28.9889,29.0329,28.6369,28.6369,123800.0],["2005-01-10",28.571,28.9449,28.549,28.8129,124000.0],["2005-01-11",28.7689,29.0549,28.5622,28.8701,141200.0],["2005-01-12",28.7689,29.1076,28.4918,29.0681,228000.0],["2005-01-13",29.0109,29.9082,28.8701,29.1868,175800.0],["2005-01-14",29.6267,31.6502,29.6267,30.8672,403600.0],["2005-01-18",30.7572,30.8144,29.7367,30.6165,139400.0],["2005-01-19",30.7264,31.0212,30.5989,30.788,199000.0],["2005-01-20",30.6781,30.7133,30.313,30.3481,126000.0],["2005-01-21",30.3833,30.4009,29.9126,29.917,84800.0],["2005-01-24",29.917,30.0974,29.3672,29.6927,99600.0],["2005-01-25",29.6971,29.8994,29.6267,29.6575,89800.0],["2005-01-26",29.7279,30.137,29.5387,29.9302,52400.0],["2005-01-27",29.9302,30.7484,29.9302,30.7264,78400.0],["2005-01-28",30.7264,30.7264,29.1428,29.9126,208000.0],["2005-01-31",30.3085,31.7602,30.0622,31.505,282200.0],["2005-02-01",31.5094,31.7162,31.4655,31.6722,179800.0],["2005-02-02",31.5842,32.0769,30.9772,31.4039,169600.0],["2005-02-03",31.3247,31.4523,30.8276,31.0828,123400.0],["2005-02-04",31.0564,31.6106,31.0168,31.3951,84000.0],["2005-02-07",31.5051,31.5138,31.1663,31.4435,92800.0],["2005-02-08",31.3995,31.4127,31.2323,31.3731,49600.0],["2005-02-09",31.4523,31.7602,31.0783,31.3555,79800.0],["2005-02-10",31.4962,31.593,31.1487,31.3511,78600.0],["2005-02-11",31.2631,31.7382,31.2323,31.3555,168400.0],["2005-02-14",31.4083,31.4742,31.2323,31.3511,39600.0],["2005-02-15",31.2983,31.5182,31.2323,31.4171,72600.0],["2005-02-16",31.3203,31.4918,31.0256,31.4787,98200.0],["2005-02-17",31.5534,31.5534,31.2323,31.2323,88600.0],["2005-02-18",31.5622,32.1825,31.5622,31.8745,154600.0],["2005-02-22",31.8482,31.8482,31.4083,31.6238,74200.0],["2005-02-23",31.6238,31.7602,30.7528,30.7924,313400.0],["2005-02-24",30.854,31.5358,30.6252,31.5358,109400.0],["2005-02-25",31.4609,32.1087,31.4125,32.0514,83600.0],["2005-02-28",31.9412,31.9456,30.963,31.4609,101600.0],["2005-03-01",31.4609,32.5625,31.2759,32.3113,156800.0],["2005-03-02",32.2981,32.9458,31.9456,32.9458,176800.0],["2005-03-03",33.0472,33.924,33.0472,33.6597,311000.0],["2005-03-04",33.8844,34.1884,33.479,34.0078,297200.0],["2005-03-07",34.0563,34.3779,33.7831,33.8844,120600.0],["2005-03-08",34.0606,34.3603,33.9285,34.0166,178000.0],["2005-03-09",34.8097,35.03,32.8269,33.9152,273600.0],["2005-03-10",33.6244,34.1488,33.3468,33.6508,198200.0],["2005-03-11",33.7214,34.065,33.1397,33.7169,104400.0],["2005-03-14",34.1488,34.2149,33.4217,34.0386,233800.0],["2005-03-15",34.2633,34.5409,33.783,33.9196,167600.0],["2005-03-16",33.9196,34.281,33.6112,33.902,147200.0],["2005-03-17",33.8139,33.8403,32.5405,32.8137,238600.0],["2005-03-18",32.8137,33.0648,31.8134,32.937,386400.0],["2005-03-21",32.9458,33.078,32.5669,32.7652,148000.0],["2005-03-22",32.4744,33.5671,32.4744,33.1882,252400.0],["2005-03-23",33.1882,33.4041,32.6286,32.7123,225600.0],["2005-03-24",32.7564,33.2366,32.6726,33.0163,122200.0],["2005-03-28",33.0913,33.739,33.0913,33.598,203800.0],["2005-03-29",33.598,33.7169,33.1529,33.3997,217400.0],["2005-03-30",33.2896,33.8492,33.2896,33.598,229600.0],["2005-03-31",33.598,33.8668,33.5143,33.6993,264400.0],["2005-04-01",33.6993,33.6993,33.1309,33.4438,141600.0],["2005-04-04",33.4438,34.2545,33.3028,33.4746,169400.0],["2005-04-05",33.5848,34.2369,33.3028,33.783,69400.0],["2005-04-06",33.8536,34.6379,33.7081,33.7875,95200.0],["2005-04-07",33.5759,33.7258,33.3204,33.6685,74800.0],["2005-04-08",29.6543,31.6592,29.6543,31.2935,1501400.0],["2005-04-11",31.2979,31.2979,30.2448,30.4651,650200.0],["2005-04-12",30.3197,31.1965,29.8438,30.9189,377400.0],["2005-04-13",31.0644,31.7605,30.7691,31.4169,357200.0],["2005-04-14",31.3111,32.6727,31.1525,32.4744,469200.0],["2005-04-15",32.5228,32.6022,31.8311,32.1483,133800.0],["2005-04-18",32.069,32.069,30.8396,31.1701,257600.0],["2005-04-19",31.1701,32.2805,31.0423,32.1527,228800.0],["2005-04-20",32.2761,32.4876,31.6372,31.7738,126400.0],["2005-04-21",32.4303,32.4744,31.7562,32.3554,219600.0],["2005-04-22",32.2497,32.8489,31.9456,32.4303,177400.0],["2005-04-25",32.4127,32.611,31.9809,32.3951,87000.0],["2005-04-26",32.3774,32.4303,31.8575,32.0778,100000.0],["2005-04-27",32.188,32.6154,31.7473,32.3422,125400.0],["2005-04-28",32.3422,32.3422,30.9983,31.0027,112800.0],["2005-04-29",31.1128,31.5314,31.0776,31.2142,210600.0],["2005-05-02",31.5755,32.2541,31.5314,32.2453,218200.0],["2005-05-03",32.2453,32.2717,31.6724,31.9456,114200.0],["2005-05-04",32.232,33.8227,32.232,33.8227,791400.0],["2005-05-05",33.7126,34.2149,33.4878,33.9285,283800.0],["2005-05-06",34.2369,34.2898,33.7125,34.2149,205800.0],["2005-05-09",34.3515,35.387,34.303,35.312,520600.0],["2005-05-10",35.1798,35.3561,34.9683,35.2768,208400.0],["2005-05-11",35.3869,35.7967,35.1622,35.6821,163800.0],["2005-05-12",35.6821,36.3255,35.2591,35.6821,447300.0],["2005-05-13",35.9553,36.1492,35.3473,35.5235,257200.0],["2005-05-16",35.6822,36.7044,35.6028,36.7044,314300.0],["2005-05-17",36.6604,37.145,36.2638,36.8366,314300.0],["2005-05-18",37.0129,37.3918,36.8983,37.3654,252900.0],["2005-05-19",37.4447,37.9822,37.1979,37.4623,257200.0],["2005-05-20",37.0129,37.7531,37.0129,37.5416,136100.0],["2005-05-23",37.4975,37.9999,37.4623,37.6297,382100.0],["2005-05-24",37.709,37.709,37.2243,37.2332,173500.0],["2005-05-25",37.2861,37.3303,36.5713,37.0655,242100.0],["2005-05-26",37.4097,37.948,37.2949,37.5244,188900.0],["2005-05-27",37.5509,37.5773,37.1449,37.3302,173700.0],["2005-05-31",37.2596,37.798,37.1361,37.3126,146800.0],["2005-06-01",37.0832,37.9833,37.0655,37.3479,145300.0],["2005-06-02",37.2773,37.4185,37.0831,37.2861,150400.0],["2005-06-03",37.189,37.4979,36.9331,37.2243,104300.0],["2005-06-06",37.4803,37.9568,37.242,37.6568,313700.0],["2005-06-07",38.301,39.713,38.301,38.6805,695900.0],["2005-06-08",37.948,37.948,35.3181,36.3065,607100.0],["2005-06-09",35.9977,37.1979,35.777,37.1361,285800.0],["2005-06-10",37.2773,37.2773,36.0771,36.333,150700.0],["2005-06-13",36.1918,36.6066,35.5741,35.9447,183100.0],["2005-06-14",35.7418,35.8035,34.8592,35.6094,325300.0],["2005-06-15",35.6623,36.0594,35.2122,35.4681,227900.0],["2005-06-16",35.3534,35.5211,34.8151,35.2917,226000.0],["2005-06-17",35.4329,35.5299,33.6325,34.1179,578200.0],["2005-06-20",33.8355,34.3562,33.5443,33.959,412400.0],["2005-06-21",33.9591,34.3915,33.8002,34.0208,192400.0],["2005-06-22",34.1532,34.3385,32.9442,33.659,456500.0],["2005-06-23",33.659,33.8532,33.3854,33.7561,551700.0],["2005-06-24",33.5796,34.6474,33.5796,33.9237,425100.0],["2005-06-27",33.9767,34.7268,33.6325,34.5062,250400.0],["2005-06-28",34.515,36.2801,34.4709,36.2271,380000.0],["2005-06-29",36.2536,37.1538,36.2536,36.6507,236000.0],["2005-06-30",36.8096,37.0743,35.9447,36.0771,176600.0],["2005-07-01",36.183,36.836,35.9535,36.7654,112400.0],["2005-07-05",36.8007,37.6744,36.8007,37.5067,174100.0],["2005-07-06",37.4803,37.7185,37.1537,37.5067,170300.0],["2005-07-07",37.1096,37.8774,36.8272,37.7186,244300.0],["2005-07-08",37.7803,37.948,37.3832,37.9127,217900.0],["2005-07-11",37.948,38.6099,37.9127,38.4334,339500.0],["2005-07-12",38.4334,38.451,37.9568,38.0716,177900.0],["2005-07-13",38.0804,38.2569,37.5244,37.7715,132600.0],["2005-07-14",37.8598,38.2657,36.7831,37.1449,96500.0],["2005-07-15",36.6243,37.948,36.5978,37.6744,132800.0],["2005-07-18",37.6568,37.9039,36.889,36.9331,103400.0],["2005-07-19",37.1096,37.4891,36.8625,37.1449,92900.0],["2005-07-20",36.9684,37.4891,36.8713,37.4891,107300.0],["2005-07-21",37.5156,37.5156,35.3534,36.3595,206300.0],["2005-07-22",36.3595,36.7301,35.7682,36.4477,169700.0],["2005-07-25",36.4919,37.0831,36.4919,36.686,86600.0],["2005-07-26",36.8449,37.5421,36.6242,37.392,58800.0],["2005-07-27",37.8597,37.8597,36.836,37.5067,111600.0],["2005-07-28",37.8156,38.6893,37.5068,38.5746,167500.0],["2005-07-29",38.5746,38.6452,37.6215,37.948,132400.0],["2005-08-01",38.0363,39.21,38.0363,38.6275,154600.0],["2005-08-02",38.7776,39.3865,38.5746,39.3865,170400.0],["2005-08-03",39.2718,40.119,38.8217,39.6248,276900.0],["2005-08-04",39.4483,39.4571,38.5834,38.8923,301900.0],["2005-08-05",39.007,39.1041,37.2332,37.4185,259200.0],["2005-08-08",37.2508,37.5685,36.6419,37.2508,166200.0],["2005-08-09",37.0831,37.242,36.3948,36.5095,141600.0],["2005-08-10",36.6684,36.6772,35.3005,35.7417,258400.0],["2005-08-11",35.5211,36.2271,35.4328,36.2183,303100.0],["2005-08-12",36.1477,36.1565,35.5211,35.7505,212000.0],["2005-08-15",35.6888,36.3683,35.1063,35.9888,169000.0],["2005-08-16",35.7417,36.13,35.5211,35.83,238700.0],["2005-08-17",36.0241,36.1124,35.4858,35.98,173500.0],["2005-08-18",35.8474,36.8108,35.5735,36.4131,217800.0],["2005-08-19",36.2363,37.0141,36.2363,36.6782,142100.0],["2005-08-22",36.7489,36.9169,36.3424,36.5898,112400.0],["2005-08-23",36.528,36.528,35.4586,36.2363,133800.0],["2005-08-24",36.2275,36.4042,34.9813,35.1315,312600.0],["2005-08-25",34.8222,35.2464,34.8222,35.0874,215800.0],["2005-08-26",35.0962,35.1669,34.6013,34.9725,210000.0],["2005-08-29",34.7515,34.8576,34.0268,34.7515,192400.0],["2005-08-30",34.6896,35.2199,34.5747,35.1492,153700.0],["2005-08-31",35.2023,35.8386,35.0962,35.7591,106300.0],["2005-09-01",35.8121,36.9522,35.8121,36.5545,156400.0],["2005-09-02",36.908,36.9168,36.254,36.3777,72900.0],["2005-09-06",36.581,37.4648,36.5015,37.3676,92900.0],["2005-09-07",37.7918,38.5431,37.6681,38.5166,219900.0],["2005-09-08",38.5077,38.5077,37.7388,38.3751,185300.0],["2005-09-09",38.3398,38.3398,37.6239,38.1807,148700.0],["2005-09-12",38.0039,38.7905,38.0039,38.4723,149300.0],["2005-09-13",38.331,38.3751,37.7742,38.0039,108400.0],["2005-09-14",37.9244,37.9863,36.1391,36.8285,197200.0],["2005-09-15",36.8284,37.4294,36.3689,36.5014,187800.0],["2005-09-16",36.5015,36.5191,35.8386,36.033,289200.0],["2005-09-19",35.927,36.0419,35.0078,35.273,229500.0],["2005-09-20",35.3613,35.9005,35.2641,35.7237,149700.0],["2005-09-21",35.927,35.927,35.4144,35.7944,176600.0],["2005-09-22",35.7502,36.5898,35.4674,36.1921,153400.0],["2005-09-23",36.0419,37.456,36.0419,37.235,186400.0],["2005-09-26",37.3853,37.6416,36.7931,37.2527,156600.0],["2005-09-27",37.1732,37.889,37.1732,37.6062,121300.0],["2005-09-28",37.7035,37.7742,37.0318,37.4737,95600.0],["2005-09-29",37.6062,38.5873,37.3234,38.163,157600.0],["2005-09-30",38.0481,38.3044,37.7035,38.3044,77500.0],["2005-10-03",38.163,38.7375,38.1365,38.6579,104100.0],["2005-10-04",38.5342,38.9938,38.2426,38.384,135600.0],["2005-10-05",38.4635,38.4723,35.7856,36.3866,202500.0],["2005-10-06",36.3777,36.8196,35.3083,35.8386,189400.0],["2005-10-07",35.8386,36.5722,35.8209,36.3158,80700.0],["2005-10-10",36.4131,36.4573,35.7414,36.1303,95900.0],["2005-10-11",36.1479,36.5368,36.0153,36.1921,200600.0],["2005-10-12",36.033,36.1479,35.3967,35.5293,127100.0],["2005-10-13",35.6088,36.5721,35.2641,36.307,125600.0],["2005-10-14",36.4042,36.8462,35.6707,36.2363,64900.0],["2005-10-17",36.1214,36.2363,35.4851,36.0419,106500.0],["2005-10-18",36.0419,36.1568,35.379,35.4674,122700.0],["2005-10-19",35.3614,36.6606,35.0962,36.6606,113000.0],["2005-10-20",36.5898,36.7754,36.2009,36.5014,141900.0],["2005-10-21",36.5103,37.0317,36.4131,36.528,72800.0],["2005-10-24",36.6782,37.4648,36.5898,37.4648,40400.0],["2005-10-25",37.4295,37.4295,36.2893,37.0583,99700.0],["2005-10-26",37.0583,37.0583,36.201,36.4484,127400.0],["2005-10-27",36.4131,36.6252,35.0255,35.6,177400.0],["2005-10-28",36.855,42.149,36.855,41.1061,1132600.0],["2005-10-31",41.1061,42.7058,40.567,42.4937,527200.0],["2005-11-01",42.5291,43.1919,42.4142,43.0682,431300.0],["2005-11-02",43.0417,43.6957,42.3965,43.0328,481500.0],["2005-11-03",43.2184,43.5896,41.4243,41.7248,292300.0],["2005-11-04",41.8043,43.0682,41.769,42.3346,352900.0],["2005-11-07",42.4142,42.5379,41.8574,42.423,190300.0],["2005-11-08",42.2728,42.4142,41.769,41.8839,177400.0],["2005-11-09",42.0253,42.149,41.6099,41.716,188600.0],["2005-11-10",41.8043,41.9546,41.3359,41.6364,262400.0],["2005-11-11",41.495,41.6276,41.1326,41.5127,329700.0],["2005-11-14",41.6983,42.3523,40.9736,41.2299,264000.0],["2005-11-15",41.1415,41.5392,41.0884,41.168,127700.0],["2005-11-16",41.168,41.4861,40.9117,41.2564,270000.0],["2005-11-17",41.4066,42.0076,41.2564,41.8574,153000.0],["2005-11-18",42.3883,42.406,41.645,41.9901,102000.0],["2005-11-21",42.1405,42.9812,41.3972,42.7246,156400.0],["2005-11-22",42.7865,44.0431,42.7423,43.8131,330400.0],["2005-11-23",43.5564,45.3971,43.5564,44.6803,325800.0],["2005-11-25",44.7865,45.7157,44.406,45.3175,103500.0],["2005-11-28",45.5033,45.7511,43.5653,44.1759,386400.0],["2005-11-29",44.3794,45.5298,44.3794,45.0343,222000.0],["2005-11-30",45.0343,46.0962,44.636,44.8661,200500.0],["2005-12-01",44.8927,45.8661,44.8838,45.3882,155600.0],["2005-12-02",45.2378,46.2024,44.875,45.4502,90200.0],["2005-12-05",45.3617,45.875,44.521,45.2732,114500.0],["2005-12-06",45.2644,45.7157,44.7157,44.813,180400.0],["2005-12-07",44.9458,44.99,44.1759,44.7069,96700.0],["2005-12-08",44.7776,45.4856,44.5741,44.9989,89000.0],["2005-12-09",45.052,45.6714,44.9104,45.5741,120000.0],["2005-12-12",45.6626,47.8395,45.5918,47.2555,578100.0],["2005-12-13",47.0785,47.9192,46.9015,47.7864,391600.0],["2005-12-14",47.7864,47.9546,47.0873,47.2997,144700.0],["2005-12-15",47.344,47.4324,45.7953,46.1139,200500.0],["2005-12-16",45.7953,46.0962,45.5829,45.6626,312800.0],["2005-12-19",45.5741,45.6626,43.9281,44.4148,214900.0],["2005-12-20",44.2467,44.7157,43.8308,44.1228,221200.0],["2005-12-21",44.2024,45.1758,44.2024,44.9546,89800.0],["2005-12-22",44.8661,45.7157,44.8661,45.3705,84500.0],["2005-12-23",45.4413,45.6626,45.0077,45.1316,41600.0],["2005-12-27",45.0962,45.3351,44.2909,44.3263,97200.0],["2005-12-28",44.3794,44.8042,43.5653,44.6449,61600.0],["2005-12-29",44.5387,44.8927,44.2378,44.4945,80700.0],["2005-12-30",44.2732,44.2732,43.583,43.9635,84600.0],["2006-01-03",43.8219,46.6183,43.4856,46.1935,362300.0],["2006-01-04",46.1493,47.1316,45.9281,46.5564,269900.0],["2006-01-05",46.459,48.6271,46.3528,47.9545,328500.0],["2006-01-06",47.6979,48.2289,46.7245,48.1492,151900.0],["2006-01-09",48.4501,48.8837,48.1492,48.751,285200.0],["2006-01-10",47.0608,47.3086,45.3529,46.7068,303900.0],["2006-01-11",46.6183,47.1227,45.7776,46.459,188400.0],["2006-01-12",46.4413,46.5475,45.1582,45.3882,221900.0],["2006-01-13",45.2909,46.0431,45.2643,45.6449,232300.0],["2006-01-17",45.4502,45.4502,44.6891,45.1316,170700.0],["2006-01-18",44.9104,45.4944,44.7245,44.9723,163300.0],["2006-01-19",45.0343,45.6626,44.6626,45.2555,164500.0],["2006-01-20",45.1759,45.1759,43.5476,43.9724,215100.0],["2006-01-23",43.9724,44.0078,43.3618,43.8042,153400.0],["2006-01-24",43.9812,44.9015,43.7865,44.9015,133900.0],["2006-01-25",45.2732,45.4856,44.2378,45.1228,149700.0],["2006-01-26",45.5564,46.5033,45.2467,46.3882,161400.0],["2006-01-27",46.459,46.99,46.2997,46.6979,123000.0],["2006-01-30",46.7687,47.1492,46.1227,46.459,147300.0],["2006-01-31",46.7245,47.5917,46.3263,47.0431,225800.0],["2006-02-01",46.8749,47.0165,46.4148,46.6714,123100.0],["2006-02-02",47.0696,47.4324,45.928,46.459,215400.0],["2006-02-03",46.459,46.459,45.4236,45.7865,106600.0],["2006-02-06",45.2378,45.9989,44.2732,45.9104,120400.0],["2006-02-07",45.9104,47.2201,45.5564,45.6891,138000.0],["2006-02-08",45.7953,45.8838,44.9546,45.2112,101700.0],["2006-02-09",45.3971,46.7422,45.3086,46.1316,136000.0],["2006-02-10",45.2909,46.2289,44.9104,45.7953,124600.0],["2006-02-13",45.5741,46.167,45.3529,45.7511,211900.0],["2006-02-14",45.9457,47.1227,44.5741,46.6183,222400.0],["2006-02-15",46.5475,47.5563,46.459,47.5032,84300.0],["2006-02-16",47.4767,48.1581,47.344,47.9192,80700.0],["2006-02-17",47.9192,48.4059,47.8661,48.1758,176000.0],["2006-02-21",48.9368,48.9368,47.397,48.2731,314900.0],["2006-02-22",47.344,49.7421,46.9369,49.043,416300.0],["2006-02-23",48.9368,50.6094,48.4236,49.459,278600.0],["2006-02-24",49.3351,50.3262,48.7775,49.9988,148600.0],["2006-02-27",49.609,50.796,49.5647,50.4683,208200.0],["2006-02-28",50.1405,50.1405,48.7231,49.1129,216300.0],["2006-03-01",49.0774,49.3609,48.3422,49.3609,158400.0],["2006-03-02",49.2546,49.6976,48.6699,48.8117,148000.0],["2006-03-03",48.7319,49.166,48.0587,48.3865,161000.0],["2006-03-06",47.5449,48.3953,47.5094,47.6423,119800.0],["2006-03-07",47.5715,47.6955,47.1817,47.5892,127000.0],["2006-03-08",47.5892,48.6079,47.5892,48.165,283600.0],["2006-03-09",48.3953,49.1217,47.8638,48.1916,165300.0],["2006-03-10",48.1561,48.7054,47.66,48.5902,93000.0],["2006-03-13",48.6256,49.4141,48.5016,48.7408,158300.0],["2006-03-14",48.5193,48.8471,47.5006,48.7054,245100.0],["2006-03-15",48.7054,49.6976,48.4219,49.6356,126700.0],["2006-03-16",49.671,50.5923,49.3875,50.2645,259600.0],["2006-03-17",51.1504,52.5589,50.9909,52.1514,496700.0],["2006-03-20",52.4349,52.9221,51.9211,52.2577,219500.0],["2006-03-21",52.0894,52.4881,51.7085,51.8768,248500.0],["2006-03-22",51.6465,53.0196,51.3985,52.8601,216400.0],["2006-03-23",52.6564,52.8335,51.4959,52.364,96100.0],["2006-03-24",52.178,52.4881,51.5845,52.178,140600.0],["2006-03-27",52.178,52.4703,51.7351,52.2489,237300.0],["2006-03-28",52.0894,52.2666,51.6022,52.2223,187000.0],["2006-03-29",53.0639,53.0639,51.8236,52.5855,123100.0],["2006-03-30",52.6741,52.931,51.7351,52.4172,247900.0],["2006-03-31",52.5146,52.7095,52.0451,52.5678,131100.0],["2006-04-03",52.488,52.5589,51.549,51.673,255300.0],["2006-04-04",51.6731,52.2843,51.4782,52.0186,126000.0],["2006-04-05",51.8945,52.0894,51.4693,51.9742,204100.0],["2006-04-06",51.8945,52.3818,51.6288,52.3197,116700.0],["2006-04-07",52.2666,52.931,51.4693,51.7794,210400.0],["2006-04-10",51.9654,51.9654,50.4683,51.177,200200.0],["2006-04-11",51.115,51.5313,50.5126,50.8935,118900.0],["2006-04-12",50.9555,51.5047,50.6012,51.2213,85800.0],["2006-04-13",51.0707,51.8059,51.0264,51.3807,85900.0],["2006-04-17",51.2921,52.3109,51.0352,52.1071,167000.0],["2006-04-18",52.4881,53.8523,52.4438,53.1525,388300.0],["2006-04-19",53.3739,54.4281,53.3739,54.0561,236300.0],["2006-04-20",53.9143,54.6319,53.2145,54.2864,180800.0],["2006-04-21",54.8445,54.8445,53.8612,54.0118,256300.0],["2006-04-24",54.0118,54.0383,53.3385,53.684,218600.0],["2006-04-25",53.684,54.0915,53.3828,54.0915,331400.0],["2006-04-26",49.1129,50.2379,48.041,48.5459,1649700.0],["2006-04-27",48.2359,48.5016,47.2348,47.2348,1007300.0],["2006-04-28",47.1285,48.537,47.1285,48.2713,302600.0],["2006-05-01",48.2979,48.7674,48.0144,48.0587,265600.0],["2006-05-02",47.9701,48.5813,47.6512,48.5813,163000.0],["2006-05-03",48.4042,48.9357,48.2181,48.8294,333100.0],["2006-05-04",48.7231,49.3698,48.7231,49.2458,206500.0],["2006-05-05",49.1749,50.2556,49.166,49.9987,216000.0],["2006-05-08",49.8127,50.3088,49.6001,50.1316,133900.0],["2006-05-09",50.0519,50.2468,49.5558,49.671,188100.0],["2006-05-10",49.671,50.2291,49.4761,49.7861,360500.0],["2006-05-11",49.671,50.1494,49.3875,49.7861,170100.0],["2006-05-12",48.9445,51.2744,48.9445,50.0696,572200.0],["2006-05-15",49.6089,49.8038,48.0764,48.6965,296400.0],["2006-05-16",48.6079,49.228,48.4928,48.7231,166600.0],["2006-05-17",48.5016,48.7142,47.7398,47.9612,235600.0],["2006-05-18",47.8727,48.2713,47.0311,47.2171,211700.0],["2006-05-19",47.1994,47.5095,45.8795,46.8273,314300.0],["2006-05-22",46.4818,47.3411,45.534,46.8096,216600.0],["2006-05-23",46.9336,47.3057,46.1186,46.1186,133300.0],["2006-05-24",45.9945,46.7838,45.2317,46.6862,288600.0],["2006-05-25",46.908,47.4135,46.633,47.3337,229600.0],["2006-05-26",47.5465,47.6263,46.4379,46.4734,341800.0],["2006-05-30",46.3581,46.5532,45.4268,45.7195,229600.0],["2006-05-31",45.7728,48.7084,45.7728,47.7594,650600.0],["2006-06-01",47.715,48.3093,47.5022,48.3093,171900.0],["2006-06-02",48.4246,48.6818,47.6618,48.1585,168400.0],["2006-06-05",48.1408,48.1408,46.3404,46.3581,237100.0],["2006-06-06",46.3581,46.3581,44.9834,46.0122,303800.0],["2006-06-07",45.9412,47.5111,45.551,46.7661,275300.0],["2006-06-08",46.4113,47.511,45.5421,47.2716,220000.0],["2006-06-09",47.2272,47.5377,46.296,46.3936,116000.0],["2006-06-12",46.3492,46.3492,44.8947,44.9036,136900.0],["2006-06-13",44.8238,45.8526,44.1231,45.0898,272100.0],["2006-06-14",44.9657,45.0987,44.1231,44.602,196500.0],["2006-06-15",44.7883,47.0321,44.7883,46.7927,177400.0],["2006-06-16",46.7395,46.97,45.8969,46.2428,444900.0],["2006-06-19",46.2073,46.429,45.2317,45.4623,143300.0],["2006-06-20",45.3204,45.7639,45.1342,45.1342,191900.0],["2006-06-21",45.0543,46.2605,45.0011,46.1984,136000.0],["2006-06-22",46.0743,46.2339,45.5776,45.959,86500.0],["2006-06-23",45.7461,46.0565,45.214,45.9324,90900.0],["2006-06-26",46.1098,47.1829,46.1098,47.041,111600.0],["2006-06-27",46.9434,47.5288,45.959,46.1186,132500.0],["2006-06-28",46.2339,46.5621,45.2495,46.4911,118500.0],["2006-06-29",47.1386,48.9744,47.1386,48.7438,178000.0],["2006-06-30",49.001,49.3292,48.3625,48.3625,217500.0],["2006-07-03",48.531,48.8236,48.0166,48.3447,54000.0],["2006-07-05",48.1319,49.0809,48.1053,48.3891,152100.0],["2006-07-06",48.9567,49.2671,47.9368,48.4689,199200.0],["2006-07-07",48.2738,48.6729,47.4578,47.582,143700.0],["2006-07-10",47.6707,48.7971,47.582,47.7594,92400.0],["2006-07-11",47.5554,47.5554,46.3492,47.1386,219400.0],["2006-07-12",47.0499,47.1829,45.9146,45.9767,213000.0],["2006-07-13",45.622,45.8525,44.5843,44.7883,376900.0],["2006-07-14",40.9746,41.5068,34.4559,35.6089,2299300.0],["2006-07-17",35.5113,35.6089,33.3828,33.3828,1124000.0],["2006-07-18",33.8706,35.0147,33.8528,34.4382,998000.0],["2006-07-19",34.3761,34.9969,33.8972,34.5446,629100.0],["2006-07-20",34.6777,34.855,32.762,33.0103,500200.0],["2006-07-21",32.9926,33.028,32.15,32.15,591800.0],["2006-07-24",32.3717,33.0635,31.8662,32.9304,629400.0],["2006-07-25",33.0369,33.9327,33.0369,33.6843,425900.0],["2006-07-26",33.099,33.1522,29.6756,30.0835,2091600.0],["2006-07-27",31.9283,31.9283,30.7664,31.0414,908800.0],["2006-07-28",31.7952,32.5757,31.6711,32.4249,680400.0],["2006-07-31",32.5048,32.7797,32.3717,32.6201,385700.0],["2006-08-01",32.5934,32.8152,32.1943,32.5136,374000.0],["2006-08-02",32.7176,33.2143,32.4072,32.8595,410500.0],["2006-08-03",32.5935,33.9327,32.425,33.6755,476200.0],["2006-08-04",34.1012,34.7309,33.2586,33.6489,292400.0],["2006-08-07",33.4094,33.7819,33.0812,33.3473,299000.0],["2006-08-08",33.3384,33.844,33.1256,33.1522,397600.0],["2006-08-09",33.4804,33.7464,33.1256,33.1345,447300.0],["2006-08-10",33.0812,33.977,33.0369,33.5602,212400.0],["2006-08-11",33.3917,33.6843,33.1788,33.4449,214200.0],["2006-08-14",33.6932,34.722,33.6045,34.5801,309800.0],["2006-08-15",35.059,35.4493,34.7841,35.4493,237200.0],["2006-08-16",35.3872,35.9903,34.9526,35.6976,217800.0],["2006-08-17",35.5646,36.1144,35.4759,35.9814,158800.0],["2006-08-18",35.9725,35.9814,35.0488,35.4307,278500.0],["2006-08-21",35.2353,35.4041,34.729,34.8534,200300.0],["2006-08-22",34.7201,35.3241,34.4625,35.1109,89500.0],["2006-08-23",35.2175,35.4573,34.4625,34.5691,127800.0],["2006-08-24",34.6046,34.8622,34.1339,34.4803,196900.0],["2006-08-25",34.4892,34.8711,34.0185,34.2228,98100.0],["2006-08-28",34.2849,34.8623,34.2583,34.6224,174000.0],["2006-08-29",34.729,34.9511,34.3027,34.4359,206700.0],["2006-08-30",34.578,35.2975,34.578,34.9955,200800.0],["2006-08-31",35.2175,35.4751,34.96,35.0044,112600.0],["2006-09-01",35.111,35.3064,34.9244,35.1465,101100.0],["2006-09-05",35.0843,35.3152,34.658,35.262,99200.0],["2006-09-06",35.1287,35.1731,34.6047,34.6846,160800.0],["2006-09-07",34.6402,34.7646,34.1073,34.1339,218900.0],["2006-09-08",34.1339,34.2849,33.903,34.1961,309700.0],["2006-09-11",34.0628,34.8178,34.0184,34.4803,150500.0],["2006-09-12",34.4182,35.3064,34.2938,35.1731,237800.0],["2006-09-13",35.0932,35.5284,35.0843,35.4307,438300.0],["2006-09-14",35.3508,35.4129,34.6224,34.8623,149700.0],["2006-09-15",35.3863,35.484,34.8178,35.0843,277700.0],["2006-09-18",34.9688,35.0399,34.1073,34.1606,198300.0],["2006-09-19",34.1605,34.2138,33.3878,34.2138,231900.0],["2006-09-20",34.3116,34.7912,34.2671,34.6135,142400.0],["2006-09-21",34.5692,34.5692,33.6365,33.7254,222300.0],["2006-09-22",33.6632,33.6898,33.0325,33.2279,190400.0],["2006-09-25",33.3079,34.0895,33.2368,33.7076,127200.0],["2006-09-26",33.752,34.578,33.45,34.4004,147900.0],["2006-09-27",34.3293,34.729,34.1694,34.6135,225900.0],["2006-09-28",34.6402,34.8445,34.276,34.5869,153400.0],["2006-09-29",29.3287,29.7817,28.0053,28.6537,4113700.0],["2006-10-02",28.3605,28.4227,26.4242,26.8595,1410800.0],["2006-10-03",27.1792,27.4812,26.593,26.6374,736800.0],["2006-10-04",27.0904,28.4138,27.0549,28.3872,1289100.0],["2006-10-05",28.2451,29.5596,28.1563,29.4619,956900.0],["2006-10-06",29.2665,29.3998,28.8935,29.2399,361400.0],["2006-10-09",29.2488,29.5241,28.858,29.3109,536300.0],["2006-10-10",29.3109,29.533,29.0889,29.382,284300.0],["2006-10-11",29.2665,29.9327,29.1333,29.5952,202100.0],["2006-10-12",29.6929,30.4478,29.6307,30.3946,275300.0],["2006-10-13",30.4212,31.2739,30.3857,31.0874,379400.0],["2006-10-16",30.9364,32.0022,30.9097,31.567,371200.0],["2006-10-17",30.9097,31.5226,30.6433,31.3982,156900.0],["2006-10-18",31.5315,31.9311,31.1051,31.114,199800.0],["2006-10-19",30.9452,31.7446,30.8742,31.1407,184500.0],["2006-10-20",31.2917,31.2917,30.8831,31.0874,341300.0],["2006-10-23",30.8653,31.1318,30.4745,30.5811,229300.0],["2006-10-24",30.4301,31.0962,30.3057,31.0252,341700.0],["2006-10-25",30.8742,31.3894,30.7054,31.0874,278100.0],["2006-10-26",31.1318,31.3272,31.0252,31.1762,275500.0],["2006-10-27",31.8867,33.752,31.0962,33.1391,725500.0],["2006-10-30",32.8638,32.8638,31.567,32.3486,308300.0],["2006-10-31",32.5085,32.6151,31.2383,31.5226,246200.0],["2006-11-01",31.6647,31.9756,31.043,31.0874,386200.0],["2006-11-02",30.892,31.3272,30.812,31.0874,259600.0],["2006-11-03",31.1673,31.416,31.1051,31.3449,271100.0],["2006-11-06",31.4426,31.9756,31.1406,31.5226,307500.0],["2006-11-07",31.416,31.9311,31.114,31.5581,682500.0],["2006-11-08",31.3449,31.8867,31.1318,31.6292,136400.0],["2006-11-09",31.7091,31.8246,31.0341,31.3627,209100.0],["2006-11-10",31.3538,32.3042,31.3538,32.242,189800.0],["2006-11-13",32.1532,32.6417,32.0377,32.3575,133500.0],["2006-11-14",32.4641,33.1214,32.0999,33.0592,94100.0],["2006-11-15",32.9703,33.1125,32.7217,32.8638,191600.0],["2006-11-16",33.0858,33.2635,32.6417,33.2457,367600.0],["2006-11-17",33.219,33.2546,32.7394,33.0858,161200.0],["2006-11-20",32.8278,33.3171,32.8278,33.0769,156000.0],["2006-11-21",33.1392,33.3438,32.8634,33.2815,204500.0],["2006-11-22",33.2726,33.2726,32.8011,33.0858,148800.0],["2006-11-24",32.8189,33.3171,32.6766,33.2905,50700.0],["2006-11-27",33.068,33.1036,32.6944,32.8278,255900.0],["2006-11-28",32.7389,33.1036,32.4987,32.8901,128100.0],["2006-11-29",33.1125,33.1837,32.81,33.1659,143800.0],["2006-11-30",33.0947,33.3171,32.8545,33.2905,118200.0],["2006-12-01",33.2104,33.3171,32.7922,33.2727,176200.0],["2006-12-04",33.2638,33.5129,32.9524,33.1392,195600.0],["2006-12-05",33.2282,33.3172,33.0147,33.1125,247200.0],["2006-12-06",32.9791,33.2193,32.5253,33.0502,463700.0],["2006-12-07",33.0236,33.1837,32.8812,33.0591,219400.0],["2006-12-08",32.9168,33.5129,32.8367,33.3794,263300.0],["2006-12-11",33.3794,33.3794,32.8367,32.9257,244700.0],["2006-12-12",33.0057,33.1481,32.6677,32.7833,333400.0],["2006-12-13",32.8545,32.8545,32.3741,32.4986,135300.0],["2006-12-14",32.6499,33.2104,32.6499,32.8901,107000.0],["2006-12-15",32.9168,33.157,32.6677,32.6944,239300.0],["2006-12-18",32.6944,32.8189,32.2763,32.2763,188700.0],["2006-12-19",32.1784,32.5965,32.0538,32.5431,174100.0],["2006-12-20",32.6321,33.0413,32.6321,32.9079,143200.0],["2006-12-21",32.9969,33.1303,32.3296,32.6321,237300.0],["2006-12-22",32.73,33.0325,32.3741,32.8367,137000.0],["2006-12-26",32.9168,33.6997,32.8367,33.5751,121800.0],["2006-12-27",33.7975,34.4203,33.7975,34.3758,88900.0],["2006-12-28",34.3313,34.5181,33.584,33.6018,92600.0],["2006-12-29",33.7175,33.8598,32.81,32.899,199500.0],["2007-01-03",33.1926,34.0111,32.9791,33.8331,249900.0],["2007-01-04",33.673,33.8064,33.1392,33.4061,205000.0],["2007-01-05",33.2282,33.3349,32.5253,32.9524,193100.0],["2007-01-08",32.9079,33.0147,32.4364,32.73,138300.0],["2007-01-09",32.6766,32.6766,31.5379,32.0805,188500.0],["2007-01-10",31.8581,32.3207,31.4578,32.2407,214900.0],["2007-01-11",32.1784,33.2815,32.1784,33.2815,168400.0],["2007-01-12",33.2104,33.5128,32.899,33.2815,129800.0],["2007-01-16",33.584,33.9399,33.3705,33.6285,230400.0],["2007-01-17",33.584,33.7975,33.3527,33.3972,142000.0],["2007-01-18",33.3616,33.3616,32.5698,32.81,333400.0],["2007-01-19",32.7211,32.9702,32.294,32.7477,309800.0],["2007-01-22",32.7478,32.9168,31.7158,31.8047,522400.0],["2007-01-23",31.7158,32.9435,31.6001,32.9435,366200.0],["2007-01-24",32.9435,33.1392,32.1428,32.9257,128400.0],["2007-01-25",32.9257,33.0591,32.0005,32.2763,158000.0],["2007-01-26",32.2762,32.5965,31.9649,32.4631,142300.0],["2007-01-29",32.3741,33.2282,32.3741,33.068,83500.0],["2007-01-30",32.899,32.9079,31.956,32.2851,430400.0],["2007-01-31",32.2229,32.7567,31.5823,32.472,186200.0],["2007-02-01",32.5165,32.9346,32.5165,32.6944,172300.0],["2007-02-02",32.8278,32.9791,32.4364,32.5876,168400.0],["2007-02-05",32.5876,32.6588,32.2585,32.4631,220000.0],["2007-02-06",32.4631,32.9791,32.2318,32.8367,366800.0],["2007-02-07",32.8367,32.8367,31.956,32.1161,463400.0],["2007-02-08",32.1161,32.73,32.0272,32.641,221100.0],["2007-02-09",32.5698,33.0947,32.4097,32.9613,449200.0],["2007-02-12",33.584,33.673,33.0146,33.1926,175700.0],["2007-02-13",33.2015,33.6196,33.0325,33.4506,211400.0],["2007-02-14",33.4506,34.4114,33.4506,34.2068,211800.0],["2007-02-15",34.1623,34.8918,34.1,34.8651,472600.0],["2007-02-16",34.8651,35.5501,34.5982,35.3633,301100.0],["2007-02-20",35.2744,36.2441,35.132,35.4523,490600.0],["2007-02-21",41.8132,44.9359,41.1638,42.2225,2667800.0],["2007-02-22",42.4897,42.4897,41.5633,42.0888,528000.0],["2007-02-23",42.1334,42.4897,41.8127,42.0354,554200.0],["2007-02-26",42.0354,42.4897,42.0354,42.0799,412500.0],["2007-02-27",40.3875,42.2581,40.3875,41.7682,374500.0],["2007-02-28",41.4208,42.0799,40.6191,41.1803,343100.0],["2007-03-01",40.9576,41.4742,40.4231,41.1981,399500.0],["2007-03-02",41.0645,41.7593,40.6993,40.9843,328600.0],["2007-03-05",40.7616,41.5099,40.4231,40.8863,379400.0],["2007-03-06",41.0199,41.9463,40.6013,40.922,245300.0],["2007-03-07",40.9754,41.4921,40.6191,40.8685,219300.0],["2007-03-08",41.0645,41.7682,40.6814,41.0199,176600.0],["2007-03-09",42.3116,42.4897,41.5811,41.8305,334200.0],["2007-03-12",41.7771,42.2225,41.5989,42.2225,274900.0],["2007-03-13",42.0888,42.3739,41.3317,41.6167,481500.0],["2007-03-14",41.4208,41.8394,40.6102,41.2426,309900.0],["2007-03-15",41.305,41.7593,41.1803,41.6969,150200.0],["2007-03-16",41.6435,42.071,41.4653,41.7236,301800.0],["2007-03-19",42.1779,43.2468,42.071,42.6589,290300.0],["2007-03-20",42.5342,43.0152,42.267,42.9796,210400.0],["2007-03-21",42.9796,44.0931,42.9262,43.9595,208000.0],["2007-03-22",43.9595,44.3247,43.7279,43.9773,297800.0],["2007-03-23",43.9595,44.3692,43.9417,44.2267,123300.0],["2007-03-26",44.1376,44.3158,43.4428,43.9327,286000.0],["2007-03-27",43.7635,43.8882,43.4428,43.6744,208400.0],["2007-03-28",43.621,43.9149,43.2647,43.5764,452200.0],["2007-03-29",43.6121,43.7368,43.1934,43.6032,303000.0],["2007-03-30",43.6299,43.7457,43.042,43.6121,300600.0],["2007-04-02",43.7368,43.9149,43.425,43.6477,184800.0],["2007-04-03",43.6477,44.7523,43.5052,44.2623,244900.0],["2007-04-04",44.1822,44.2801,43.6655,43.7368,152100.0],["2007-04-05",43.7724,44.2089,43.5497,43.6477,205500.0],["2007-04-09",43.7813,44.1644,43.6477,43.7991,170600.0],["2007-04-10",44.3158,44.4939,43.9327,44.3692,500500.0],["2007-04-11",44.4138,46.0706,44.4138,45.4916,384400.0],["2007-04-12",45.4738,45.9993,44.681,45.9281,176800.0],["2007-04-13",46.026,46.2487,45.5628,46.2042,335200.0],["2007-04-16",47.8877,47.8967,46.5427,47.2553,295900.0],["2007-04-17",47.4335,48.0748,47.3533,47.6562,275700.0],["2007-04-18",47.5403,47.861,46.703,46.8455,161800.0],["2007-04-19",46.4981,47.2108,46.32,46.7476,207800.0],["2007-04-20",47.2108,47.3889,46.6318,46.8367,378400.0],["2007-04-23",46.8455,47.1128,46.6318,46.8099,290200.0],["2007-04-24",46.9702,47.2998,46.7476,46.8099,386200.0],["2007-04-25",46.9881,47.1573,46.516,46.7476,419500.0],["2007-04-26",46.7208,47.4335,46.4803,46.6763,282800.0],["2007-04-27",46.6229,47.2286,46.4893,46.7209,679900.0],["2007-04-30",46.7565,46.7565,43.9773,44.8057,719700.0],["2007-05-01",49.4823,52.502,49.4823,51.3618,1300700.0],["2007-05-02",50.952,51.4508,50.7293,50.8184,541200.0],["2007-05-03",50.5957,51.7091,50.5957,51.2816,400200.0],["2007-05-04",51.6646,52.7513,51.6646,52.7068,221700.0],["2007-05-07",54.6665,56.6529,54.4527,55.9849,779900.0],["2007-05-08",55.9581,58.9244,55.9225,58.7017,924100.0],["2007-05-09",58.2741,60.0378,54.1944,58.2919,4340900.0],["2007-05-10",57.9,58.862,57.4724,57.5437,679200.0],["2007-05-11",58.0336,58.3721,57.3745,58.1138,461800.0],["2007-05-14",58.2029,58.4166,57.223,57.5348,470900.0],["2007-05-15",57.5971,58.3454,57.1518,57.6773,449400.0],["2007-05-16",57.6239,58.9957,57.5437,58.7017,527200.0],["2007-05-17",58.6126,58.6304,57.8109,57.8466,280800.0],["2007-05-18",57.7664,60.6168,57.6328,59.3609,472300.0],["2007-05-21",59.6904,61.374,59.6904,61.2582,500400.0],["2007-05-22",61.2582,61.2671,59.9221,60.216,610000.0],["2007-05-23",60.1269,60.5723,59.6548,59.7528,298600.0],["2007-05-24",60.1269,60.9999,58.5146,58.7284,393700.0],["2007-05-25",58.8442,59.1025,58.3721,58.9244,194300.0],["2007-05-29",58.9244,59.4326,58.7461,59.0403,220000.0],["2007-05-30",58.4251,59.7268,57.9258,59.7179,386700.0],["2007-05-31",59.7714,60.449,58.7639,59.7357,457500.0],["2007-06-01",60.1815,60.8948,59.9497,60.128,585500.0],["2007-06-04",60.1369,61.0552,60.0834,61.0552,232000.0],["2007-06-05",60.6273,60.9929,59.4594,60.2974,477800.0],["2007-06-06",59.6465,60.1904,58.6212,59.0046,368300.0],["2007-06-07",58.7996,59.2989,57.7297,57.8634,338000.0],["2007-06-08",57.8634,58.8441,57.2126,58.6123,226900.0],["2007-06-11",58.6213,59.0403,58.2111,58.9244,348200.0],["2007-06-12",58.4875,58.7104,57.6494,58.0685,395800.0],["2007-06-13",58.0863,58.8887,57.5335,58.7015,357200.0],["2007-06-14",59.3078,61.7239,59.3078,59.5752,408600.0],["2007-06-15",60.5828,60.6095,59.3345,60.137,358400.0],["2007-06-18",60.5382,60.5382,58.7728,59.5129,514100.0],["2007-06-19",59.7625,60.5025,58.9511,60.3152,316000.0],["2007-06-20",60.5381,61.0642,59.1829,59.3613,457600.0],["2007-06-21",58.9155,59.6198,57.9258,59.1473,248500.0],["2007-06-22",58.9868,59.2988,57.7118,58.3716,370500.0],["2007-06-25",58.3627,58.3716,56.642,56.8203,265900.0],["2007-06-26",57.0431,58.4518,57.0431,57.9793,329300.0],["2007-06-27",57.3552,58.8976,56.3566,58.6926,177600.0],["2007-06-28",58.6034,59.5128,58.5321,58.9957,174800.0],["2007-06-29",59.0938,59.7357,58.9868,59.1027,383500.0],["2007-07-02",59.3523,60.2439,59.3523,59.8071,171000.0],["2007-07-03",59.8516,60.9393,59.8516,60.5292,98200.0],["2007-07-05",60.6273,60.9304,59.4861,60.3598,357000.0],["2007-07-06",60.5114,61.2871,59.8694,60.6719,161100.0],["2007-07-09",60.6273,61.5189,60.3331,60.9304,304400.0],["2007-07-10",60.6273,61.0998,60.3331,60.4846,180900.0],["2007-07-11",60.6273,61.51,59.8606,61.51,408800.0],["2007-07-12",61.5189,63.5695,61.5189,62.883,292900.0],["2007-07-13",61.1533,62.036,60.7165,61.4119,560400.0],["2007-07-16",61.3495,61.4921,60.4668,60.7878,240300.0],["2007-07-17",60.8056,61.7774,60.4401,60.6451,280000.0],["2007-07-18",60.4133,61.0731,59.8516,60.8056,165100.0],["2007-07-19",61.3406,61.5278,59.923,60.4222,188300.0],["2007-07-20",60.2885,60.2885,58.8174,59.2186,284500.0],["2007-07-23",59.6911,59.9586,59.3077,59.9319,363300.0],["2007-07-24",60.1904,61.5189,58.6123,58.8976,370800.0],["2007-07-25",59.7001,60.9839,58.7639,59.9586,321400.0],["2007-07-26",58.5856,59.3791,57.5424,57.908,451600.0],["2007-07-27",57.6851,58.8531,56.0624,56.4101,328000.0],["2007-07-30",56.5082,58.1041,55.581,57.48,299200.0],["2007-07-31",57.4711,57.8456,56.3566,56.4191,241700.0],["2007-08-01",56.633,56.8738,54.7696,56.4547,418300.0],["2007-08-02",56.8381,57.2839,52.0057,53.4233,993900.0],["2007-08-03",53.4144,53.7889,51.0518,51.1409,409700.0],["2007-08-06",52.6031,53.5571,50.8199,53.2361,537100.0],["2007-08-07",52.7547,52.7547,51.0696,51.7472,562900.0],["2007-08-08",51.7561,52.1216,48.805,49.7144,791700.0],["2007-08-09",48.5018,49.3132,45.1673,47.1912,1092300.0],["2007-08-10",47.2982,53.4679,46.8078,51.9166,968000.0],["2007-08-13",52.8171,54.5557,51.872,52.0147,537000.0],["2007-08-14",52.6031,52.7547,50.4009,50.5881,317200.0],["2007-08-15",50.704,52.0236,48.3859,49.5539,412400.0],["2007-08-16",49.2151,51.0696,47.9669,50.7932,520900.0],["2007-08-17",50.7932,53.2718,49.4737,51.0339,427600.0],["2007-08-20",51.3195,51.855,50.7483,51.5516,291900.0],["2007-08-21",51.1678,52.0246,50.9447,51.7836,255000.0],["2007-08-22",51.9265,54.6843,51.6855,54.0239,312100.0],["2007-08-23",54.1042,54.4165,53.4169,53.8007,165800.0],["2007-08-24",53.7382,54.595,53.4616,54.5683,107000.0],["2007-08-27",54.3005,55.3805,54.0417,55.2912,268100.0],["2007-08-28",55.1484,55.1484,53.1135,53.3098,256400.0],["2007-08-29",53.8186,55.4965,53.7382,55.2644,261100.0],["2007-08-30",54.8271,55.8981,54.3808,54.5772,229800.0],["2007-08-31",55.4608,55.5857,54.4701,55.3715,256500.0],["2007-09-04",55.55,56.1927,54.6397,55.434,188200.0],["2007-09-05",54.8896,55.3537,54.4523,54.5147,301900.0],["2007-09-06",54.8985,55.1038,54.1845,54.8539,179500.0],["2007-09-07",53.9971,54.8271,53.1224,53.4705,159200.0],["2007-09-10",53.6936,54.1399,52.4084,53.2295,285100.0],["2007-09-11",53.3991,53.8186,53.1135,53.408,223200.0],["2007-09-12",53.1938,54.238,52.8547,53.8186,363300.0],["2007-09-13",53.9792,55.0859,53.7472,54.5504,493200.0],["2007-09-14",53.9971,54.9878,53.6133,54.5594,228600.0],["2007-09-17",54.3005,54.6486,53.5776,54.4523,390800.0],["2007-09-18",54.7111,56.871,54.1399,56.2284,388800.0],["2007-09-19",56.273,56.6657,55.2466,55.4518,457400.0],["2007-09-20",55.1395,55.202,53.6401,54.2827,342200.0],["2007-09-21",54.8003,55.8714,54.0863,55.6661,350600.0],["2007-09-24",55.6661,56.1926,54.9074,55.4608,236900.0],["2007-09-25",55.2198,56.7906,55.202,56.4515,227300.0],["2007-09-26",56.7192,57.2637,55.8089,56.1837,386500.0],["2007-09-27",56.1837,57.2101,55.7642,56.9245,295900.0],["2007-09-28",56.7014,56.7014,55.2198,55.4786,290200.0],["2007-10-01",55.3626,56.4158,55.077,55.6571,186000.0],["2007-10-02",55.8714,55.9428,54.72,55.2734,213800.0],["2007-10-03",54.9521,55.3626,54.6218,55.1573,205200.0],["2007-10-04",55.3091,55.5143,54.6397,55.2555,112200.0],["2007-10-05",55.8713,55.9785,54.9967,55.434,235600.0],["2007-10-08",55.2109,55.3269,54.1488,54.5058,170300.0],["2007-10-09",54.5504,55.3805,53.8453,54.836,346900.0],["2007-10-10",54.5415,54.5415,53.649,54.131,184900.0],["2007-10-11",54.479,55.4786,53.8275,54.5058,282500.0],["2007-10-12",54.8896,55.9963,54.6843,54.9788,162400.0],["2007-10-15",54.8896,54.8896,53.3188,53.8989,338100.0],["2007-10-16",53.649,54.2113,53.1046,53.8454,306800.0],["2007-10-17",54.3362,54.3898,53.2563,54.0952,164500.0],["2007-10-18",53.6668,54.72,53.3277,54.1934,166800.0],["2007-10-19",54.0863,54.1934,53.3366,53.5508,245300.0],["2007-10-22",52.4173,54.5683,52.0068,54.5683,319500.0],["2007-10-23",54.9164,56.9781,54.4344,56.4783,319300.0],["2007-10-24",56.2016,57.3262,54.9342,55.5054,224300.0],["2007-10-25",55.6214,57.3351,55.2466,57.1298,248600.0],["2007-10-26",57.7099,57.933,56.5229,57.4779,242400.0],["2007-10-29",57.46,57.46,54.4255,55.7375,294600.0],["2007-10-30",55.6839,59.2272,55.6839,57.8974,521100.0],["2007-10-31",53.7382,54.6665,47.3568,51.1589,2384000.0],["2007-11-01",50.5162,51.6587,49.9807,50.543,844700.0],["2007-11-02",51.4802,51.4802,49.8023,51.0339,549400.0],["2007-11-05",50.5252,51.739,49.9183,50.9893,403000.0],["2007-11-06",51.0072,51.2124,49.9986,51.0161,489200.0],["2007-11-07",50.1592,51.739,49.9986,50.2574,583100.0],["2007-11-08",50.3378,51.7479,49.6505,50.195,711500.0],["2007-11-09",49.5345,50.2842,48.9276,49.4274,411800.0],["2007-11-12",49.2489,51.4712,48.8651,50.6858,386800.0],["2007-11-13",51.0607,51.1321,48.7312,49.5345,587300.0],["2007-11-14",49.6505,50.5073,49.1953,49.597,318600.0],["2007-11-15",49.2489,50.2753,49.0883,50.0075,298500.0],["2007-11-16",50.0789,50.668,48.9008,49.472,208900.0],["2007-11-19",49.1418,49.1418,47.4282,47.7495,403900.0],["2007-11-20",47.928,48.999,47.8387,48.7669,359600.0],["2007-11-21",48.0351,48.7848,47.6245,47.6959,406100.0],["2007-11-23",48.0265,48.4554,47.3564,47.8121,158000.0],["2007-11-26",47.7853,48.6073,46.9722,47.4547,382600.0],["2007-11-27",47.553,47.7853,46.8828,47.2849,233600.0],["2007-11-28",47.7853,49.5723,47.7853,49.3132,400500.0],["2007-11-29",49.0987,49.3668,48.1784,48.6073,373700.0],["2007-11-30",49.5008,49.5366,48.1248,48.3839,258800.0],["2007-12-03",48.3124,49.5008,47.553,48.7235,323900.0],["2007-12-04",48.6967,49.0183,48.0623,48.5448,170900.0],["2007-12-05",49.3847,49.3847,48.4286,48.7413,171900.0],["2007-12-06",48.7324,50.3586,48.518,50.3586,327100.0],["2007-12-07",50.5999,51.9491,49.7421,50.3229,200600.0],["2007-12-10",50.6803,50.6803,49.2864,49.5098,225600.0],["2007-12-11",49.6617,50.4301,48.2946,48.4018,241600.0],["2007-12-12",49.6527,50.162,48.786,49.6259,272900.0],["2007-12-13",49.34,50.0548,48.6788,49.885,216700.0],["2007-12-14",49.4562,49.751,48.4197,48.7413,127900.0],["2007-12-17",48.4733,48.6252,47.4457,47.5976,197800.0],["2007-12-18",48.0891,48.0891,46.4897,47.7138,265600.0],["2007-12-19",48.1248,48.1695,45.9804,47.5083,395400.0],["2007-12-20",47.687,48.0444,46.9186,48.0087,218900.0],["2007-12-21",48.6967,49.3042,48.1516,48.3661,341300.0],["2007-12-24",48.0533,49.4383,48.0533,48.8575,65400.0],["2007-12-26",48.8575,50.2424,48.3393,50.162,150400.0],["2007-12-27",50.0548,50.2603,49.1166,49.8672,195900.0],["2007-12-28",50.0101,50.6356,49.7957,49.885,191100.0],["2007-12-31",49.7599,50.2692,49.5187,49.9297,173100.0],["2008-01-02",49.9476,49.9833,48.3482,48.7592,348600.0],["2008-01-03",48.7324,49.0451,47.8478,48.0891,212900.0],["2008-01-04",47.544,48.3214,46.7399,47.4904,198400.0],["2008-01-07",47.5172,48.2142,46.4897,47.4815,271200.0],["2008-01-08",47.5798,48.2231,47.0168,47.8389,332000.0],["2008-01-09",47.8478,49.4025,47.0973,49.2417,461300.0],["2008-01-10",48.6967,50.6088,48.1516,49.9297,387100.0],["2008-01-11",49.6438,49.6706,48.3035,48.4733,253200.0],["2008-01-14",48.7771,48.8128,47.4636,48.1159,228000.0],["2008-01-15",47.3921,47.7406,46.5254,47.4547,292600.0],["2008-01-16",47.3296,47.7316,46.856,47.3296,260700.0],["2008-01-17",47.276,47.6959,46.7846,47.0884,237800.0],["2008-01-18",47.1598,47.3564,46.0161,46.4807,242300.0],["2008-01-22",44.5418,47.5351,44.5418,46.4897,273600.0],["2008-01-23",45.5783,47.2313,44.6758,47.0794,269400.0],["2008-01-24",46.9275,48.2142,45.6587,46.1323,486800.0],["2008-01-25",46.5343,46.9811,45.6587,46.0786,277700.0],["2008-01-28",45.9089,46.7935,44.4793,46.5969,339300.0],["2008-01-29",46.6058,46.6058,45.4443,45.6766,211700.0],["2008-01-30",45.3906,46.9454,45.3549,45.6229,176300.0],["2008-01-31",45.1315,46.7667,45.1315,45.8285,347100.0],["2008-02-01",46.1055,46.6862,45.5693,46.5343,192300.0],["2008-02-04",46.579,46.8024,44.7652,45.5604,275300.0],["2008-02-05",44.8099,45.4175,44.515,44.6401,209800.0],["2008-02-06",45.1226,45.3192,44.381,45.06,219300.0],["2008-02-07",44.649,45.6229,44.1665,45.5961,237500.0],["2008-02-08",45.5247,46.3824,45.3281,46.0161,229600.0],["2008-02-11",46.2216,46.8113,45.4979,46.2931,218500.0],["2008-02-12",46.436,46.9185,46.034,46.8292,220000.0],["2008-02-13",46.9096,47.7138,46.6505,47.6959,242400.0],["2008-02-14",48.1427,48.518,47.0437,47.1151,170300.0],["2008-02-15",46.9632,46.9632,46.0786,46.2752,251200.0],["2008-02-19",46.7935,46.8113,45.6051,45.9446,355100.0],["2008-02-20",45.7123,45.9268,44.6133,45.06,404500.0],["2008-02-21",45.1047,46.0429,44.6669,44.7205,245300.0],["2008-02-22",42.6719,47.2522,42.6719,46.5544,814200.0],["2008-02-25",46.787,46.787,42.5914,44.1838,869400.0],["2008-02-26",43.8438,45.0336,43.8438,45.0157,455000.0],["2008-02-27",44.971,45.3825,44.4164,44.81,379000.0],["2008-02-28",44.5416,44.5416,42.8866,43.5218,432300.0],["2008-02-29",42.7793,43.2087,41.822,42.6809,322900.0],["2008-03-03",42.7614,42.9313,40.9632,41.4911,416900.0],["2008-03-04",40.9722,42.1173,40.4354,41.7505,451400.0],["2008-03-05",41.7505,41.8131,41.0438,41.1869,325300.0],["2008-03-06",40.9543,41.2763,39.4782,39.6929,495800.0],["2008-03-07",39.1651,39.9255,38.2705,39.4782,271500.0],["2008-03-10",39.5408,39.8629,38.7715,38.7715,196200.0],["2008-03-11",39.9345,39.9345,37.9216,39.2456,385000.0],["2008-03-12",39.3709,40.9811,38.8431,40.006,580000.0],["2008-03-13",39.5498,39.8271,38.682,39.5319,527600.0],["2008-03-14",39.8092,39.8987,38.4673,38.8788,657400.0],["2008-03-17",38.4137,38.8252,37.3044,37.689,305700.0],["2008-03-18",38.4494,39.1562,37.5727,39.0041,411600.0],["2008-03-19",39.3261,39.8718,38.4852,38.4852,278700.0],["2008-03-20",38.6373,39.2277,37.1702,37.7964,725900.0],["2008-03-24",37.9753,38.8252,37.6085,38.7268,200800.0],["2008-03-25",38.9951,39.2993,38.3868,39.2367,336600.0],["2008-03-26",38.9773,39.0488,37.6085,37.9485,167000.0],["2008-03-27",37.9306,38.9862,37.9306,38.2616,234500.0],["2008-03-28",38.1542,38.2705,36.7229,37.2596,353500.0],["2008-03-31",37.0181,37.7964,36.9734,37.7517,310400.0],["2008-04-01",37.9753,39.2904,37.4654,39.2098,505700.0],["2008-04-02",39.1204,39.8271,38.6731,39.3619,469800.0],["2008-04-03",39.0935,39.7198,39.0309,39.2098,209400.0],["2008-04-04",39.7466,39.7466,38.1363,38.3958,228200.0],["2008-04-07",38.7357,38.8073,37.528,37.8501,179100.0],["2008-04-08",37.8411,37.9753,37.1791,37.7517,236900.0],["2008-04-09",37.7517,38.1453,37.1255,37.7517,216400.0],["2008-04-10",37.7517,39.1472,37.6175,38.682,526500.0],["2008-04-11",38.2795,38.6284,37.6533,37.8411,455700.0],["2008-04-14",37.6354,37.6354,35.7478,35.8372,403100.0],["2008-04-15",35.8551,35.9983,35.1752,35.6404,349600.0],["2008-04-16",36.0072,36.705,35.721,36.2845,287700.0],["2008-04-17",36.1414,36.374,35.1126,36.2845,439600.0],["2008-04-18",36.7139,37.197,36.2309,36.535,163800.0],["2008-04-21",36.1414,36.1683,35.3989,35.7836,177400.0],["2008-04-22",35.5331,35.5331,34.2449,34.7011,334300.0],["2008-04-23",34.8353,35.4705,34.1912,35.3452,254800.0],["2008-04-24",35.05,36.0519,34.4506,35.9804,492900.0],["2008-04-25",30.6755,30.6755,26.784,29.2978,4358800.0],["2008-04-28",28.8147,30.7023,28.4479,30.7023,1317500.0],["2008-04-29",30.586,30.6665,29.6288,30.2282,537600.0],["2008-04-30",30.0135,31.087,29.2978,30.5055,672600.0],["2008-05-01",30.5144,31.3822,30.5055,31.0422,407600.0],["2008-05-02",31.5074,31.5074,30.8723,31.0512,409300.0],["2008-05-05",30.5144,31.2927,29.754,30.416,648700.0],["2008-05-06",30.2371,30.3445,29.763,30.2461,489300.0],["2008-05-07",30.416,30.7381,30.0045,30.0403,454300.0],["2008-05-08",30.2729,30.6755,30.0314,30.1834,583100.0],["2008-05-09",29.9687,29.9687,29.2978,29.6914,479300.0],["2008-05-12",29.7004,30.4876,29.5751,30.1924,344500.0],["2008-05-13",30.1745,30.6218,29.5751,30.4965,374200.0],["2008-05-14",30.5949,31.6327,30.425,31.2301,493200.0],["2008-05-15",31.2927,31.6953,30.8633,31.6148,229800.0],["2008-05-16",31.6237,31.6237,30.5144,31.418,255100.0],["2008-05-19",29.6646,31.0333,29.3425,30.425,917900.0],["2008-05-20",30.416,31.8921,29.7898,31.579,839100.0],["2008-05-21",31.3732,31.9726,31.1317,31.5611,372700.0],["2008-05-22",32.0263,32.4289,31.5343,32.3841,398900.0],["2008-05-23",32.3573,32.3573,31.8026,32.1963,209200.0],["2008-05-27",32.1784,32.6712,31.9633,32.5458,203600.0],["2008-05-28",32.6174,32.6174,31.6765,31.9274,243700.0],["2008-05-29",31.9005,32.8594,31.9005,32.3934,159600.0],["2008-05-30",32.492,32.6085,32.259,32.4561,249400.0],["2008-06-02",32.2859,32.725,31.9902,32.3307,247300.0],["2008-06-03",32.5816,33.2985,32.268,32.7429,246600.0],["2008-06-04",32.7429,33.406,32.5189,32.6354,235800.0],["2008-06-05",32.6622,33.2447,32.4382,33.1103,158800.0],["2008-06-06",33.0117,33.2537,31.578,31.7841,191000.0],["2008-06-09",31.7751,31.8916,31.0582,31.4167,152400.0],["2008-06-10",31.2823,31.5421,30.7984,31.2823,150900.0],["2008-06-11",31.2733,31.3539,30.8253,31.0493,188000.0],["2008-06-12",31.0583,32.1784,31.0583,31.1927,199800.0],["2008-06-13",31.4615,32.6891,31.4615,32.4382,242600.0],["2008-06-16",32.4382,33.3791,32.2321,33.3791,317100.0],["2008-06-17",33.4418,33.6031,32.6981,32.8414,174900.0],["2008-06-18",32.8056,32.949,32.2231,32.3665,237300.0],["2008-06-19",32.4561,33.1013,32.268,32.8863,275900.0],["2008-06-20",32.6622,32.9042,32.026,32.1515,273300.0],["2008-06-23",32.3486,32.3486,31.4077,31.578,144000.0],["2008-06-24",31.3002,32.1694,31.2016,31.8737,333800.0],["2008-06-25",31.8826,32.7339,31.8109,32.4113,287300.0],["2008-06-26",32.2411,32.7698,32.2411,32.5189,272500.0],["2008-06-27",32.492,33.2716,31.7124,32.8594,636500.0],["2008-06-30",32.8146,33.3701,32.4293,32.8056,248100.0],["2008-07-01",32.2859,33.5852,32.2859,33.2178,251900.0],["2008-07-02",33.2178,33.2626,32.3307,32.8504,387300.0],["2008-07-03",32.9131,33.2895,32.5906,32.716,251500.0],["2008-07-07",32.6981,33.2805,32.2859,32.8325,247500.0],["2008-07-08",32.94,33.9884,32.5637,33.8182,259500.0],["2008-07-09",33.7823,33.9974,33.1372,33.1999,325700.0],["2008-07-10",33.3791,33.9974,33.0296,33.5493,250200.0],["2008-07-11",33.3164,33.4687,32.949,33.1551,303800.0],["2008-07-14",33.3522,33.4597,32.7966,33.0027,213200.0],["2008-07-15",32.8683,33.872,32.7519,33.406,298600.0],["2008-07-16",33.5852,33.8272,33.0924,33.7465,265200.0],["2008-07-17",33.9526,34.2931,33.0296,33.4239,397200.0],["2008-07-18",33.6031,34.4902,33.4687,33.9884,244300.0],["2008-07-21",34.0512,34.2752,33.63,34.2214,97800.0],["2008-07-22",34.1139,34.9383,33.9705,34.768,329400.0],["2008-07-23",34.7143,35.3953,34.553,34.9472,396400.0],["2008-07-24",35.1085,35.7179,34.9114,35.2071,319200.0],["2008-07-25",35.4939,35.8433,35.3415,35.7179,144900.0],["2008-07-28",34.6426,34.8039,33.173,34.1677,715100.0],["2008-07-29",35.3863,37.0441,34.9652,36.6946,804400.0],["2008-07-30",36.9724,37.5549,36.4168,36.9545,428800.0],["2008-07-31",36.6677,38.8273,36.5423,38.3524,536500.0],["2008-08-01",38.433,38.8094,37.8326,38.7825,346100.0],["2008-08-04",38.8452,39.3829,37.9491,38.3076,228900.0],["2008-08-05",38.8362,39.4008,38.3255,39.1678,290800.0],["2008-08-06",39.1499,39.7592,38.6839,39.5173,192700.0],["2008-08-07",39.2216,39.5083,38.675,38.7466,197900.0],["2008-08-08",38.8273,40.5657,38.8273,40.1714,297100.0],["2008-08-11",40.0728,41.2915,40.0728,40.9868,229200.0],["2008-08-12",40.951,41.1392,40.4582,40.8524,163300.0],["2008-08-13",40.7718,41.2467,40.1356,41.184,207800.0],["2008-08-14",40.7718,41.8202,40.5388,41.3453,131900.0],["2008-08-15",41.2467,42.1697,40.7718,41.2019,160800.0],["2008-08-18",41.3185,42.0363,40.2688,40.5648,158800.0],["2008-08-19",40.3675,40.6994,40.2239,40.6725,189700.0],["2008-08-20",40.8968,41.1211,40.0355,40.4661,218500.0],["2008-08-21",40.3495,40.4841,39.4253,40.0983,229700.0],["2008-08-22",40.3226,40.8161,39.7483,40.3405,204500.0],["2008-08-25",40.2688,40.3585,38.9498,39.3984,300100.0],["2008-08-26",39.0933,40.0355,39.0933,39.847,294000.0],["2008-08-27",39.847,40.2508,39.5509,39.7932,192200.0],["2008-08-28",39.874,40.2598,39.3805,39.9727,175600.0],["2008-08-29",39.874,40.0983,39.0485,39.2459,128900.0],["2008-09-02",39.6676,40.6187,38.6447,39.2279,198800.0],["2008-09-03",39.2279,39.856,38.9049,39.6496,295700.0],["2008-09-04",39.4253,39.7035,38.7345,38.7883,196000.0],["2008-09-05",38.6268,38.878,38.1064,38.223,181000.0],["2008-09-08",39.0036,39.3177,38.1333,38.9498,305600.0],["2008-09-09",38.9498,39.2997,38.555,38.555,373900.0],["2008-09-10",39.0485,39.9009,38.5281,39.3446,340400.0],["2008-09-11",38.9498,40.4033,38.9498,40.3046,184400.0],["2008-09-12",40.0714,40.4303,39.6945,40.3495,166400.0],["2008-09-15",39.7484,40.8071,39.3177,40.3316,176900.0],["2008-09-16",39.7932,41.0224,38.555,40.4841,297500.0],["2008-09-17",40.3316,40.3405,38.2948,38.9049,342800.0],["2008-09-18",39.3087,42.8977,38.4025,42.1709,474500.0],["2008-09-19",43.768,45.5715,40.0534,40.5469,823100.0],["2008-09-22",40.1252,40.5559,39.1651,39.2818,142800.0],["2008-09-23",39.2818,39.7394,38.7434,38.8152,163100.0],["2008-09-24",38.9229,39.0844,37.7654,37.8192,118300.0],["2008-09-25",38.0436,38.5819,37.4155,37.7385,164100.0],["2008-09-26",37.1643,38.0166,36.4734,37.8821,188700.0],["2008-09-29",37.4962,38.1871,36.5003,36.599,311600.0],["2008-09-30",36.8592,37.0835,35.7017,36.8413,199100.0],["2008-10-01",36.5452,37.3527,36.5452,37.1373,168800.0],["2008-10-02",37.0476,37.0476,35.63,35.8274,264300.0],["2008-10-03",36.2132,37.0746,35.1813,35.1813,199900.0],["2008-10-06",34.8314,35.4326,33.4765,34.5174,424600.0],["2008-10-07",34.4366,34.6699,32.5703,32.6511,325600.0],["2008-10-08",31.9781,32.7049,30.8296,31.1616,424000.0],["2008-10-09",31.3321,31.6192,29.3492,29.3492,346800.0],["2008-10-10",26.0204,29.8068,26.0204,28.748,637600.0],["2008-10-13",29.9503,32.7946,29.7978,32.7946,148800.0],["2008-10-14",34.1226,34.1226,31.9871,32.8126,312800.0],["2008-10-15",32.346,32.8305,29.08,29.08,324800.0],["2008-10-16",29.0441,30.399,27.3573,30.1657,373000.0],["2008-10-17",29.2864,31.1527,29.1159,30.0042,251600.0],["2008-10-20",30.4977,31.8435,30.1208,31.8256,244700.0],["2008-10-21",31.0181,33.1535,30.7938,32.66,215800.0],["2008-10-22",32.5524,36.3208,32.5524,35.0467,896100.0],["2008-10-23",34.9032,35.926,33.2253,35.1454,452100.0],["2008-10-24",34.1136,36.2401,33.5214,35.4774,549500.0],["2008-10-27",34.2841,37.0476,33.324,33.333,677800.0],["2008-10-28",34.0956,35.1544,32.7498,34.9929,630000.0],["2008-10-29",34.9929,36.0158,34.4007,34.9121,345300.0],["2008-10-30",34.975,36.8413,34.975,36.8413,280200.0],["2008-10-31",36.7874,40.1162,35.8004,39.2907,660600.0],["2008-11-03",39.9816,40.9596,38.4563,40.3405,373300.0],["2008-11-04",40.529,40.7263,39.4612,40.4572,192700.0],["2008-11-05",40.1431,40.7263,37.6488,37.909,299900.0],["2008-11-06",37.7834,39.4792,37.7654,38.6896,334900.0],["2008-11-07",38.9139,39.3805,37.7834,38.1333,197200.0],["2008-11-10",38.8511,39.9727,37.6039,37.7834,279000.0],["2008-11-11",37.4962,38.4653,36.6708,37.2271,243400.0],["2008-11-12",36.9041,37.4155,35.4684,35.4774,335500.0],["2008-11-13",35.5582,38.4294,34.948,38.4294,254400.0],["2008-11-14",37.909,38.1423,35.8274,35.8274,377200.0],["2008-11-17",35.621,37.0297,35.4954,36.1504,241400.0],["2008-11-18",36.1504,36.9579,34.7686,35.8812,168400.0],["2008-11-19",35.8363,36.0609,34.2008,34.2098,184900.0],["2008-11-20",33.8414,35.2611,32.8529,32.9697,465500.0],["2008-11-21",33.401,33.7964,30.4536,33.2213,562900.0],["2008-11-24",33.6976,34.6591,33.3381,34.4973,241300.0],["2008-11-25",34.1289,34.8568,33.2393,33.6886,224700.0],["2008-11-26",33.2034,35.6206,33.1045,35.4049,334300.0],["2008-11-28",35.4319,36.627,35.3241,36.627,126200.0],["2008-12-01",35.6655,36.2316,34.2098,34.2098,313600.0],["2008-12-02",33.9851,35.1443,33.9222,34.9556,357300.0],["2008-12-03",34.2907,35.5577,33.9043,35.3959,414100.0],["2008-12-04",35.0455,36.627,34.8388,35.4049,223800.0],["2008-12-05",35.0814,38.0109,34.9736,37.3729,371600.0],["2008-12-08",38.2265,39.1251,37.6784,38.8106,292700.0],["2008-12-09",38.586,39.3498,37.0494,37.301,272000.0],["2008-12-10",37.6784,38.9903,37.31,38.4152,191600.0],["2008-12-11",38.3883,38.6489,36.3484,36.7798,278400.0],["2008-12-12",36.1148,37.1033,35.5038,36.636,276300.0],["2008-12-15",36.8427,36.8427,35.1353,35.387,336200.0],["2008-12-16",35.98,37.0584,35.5038,36.7528,327900.0],["2008-12-17",36.3485,37.0943,35.9351,36.3844,307000.0],["2008-12-18",36.5461,37.0583,36.0249,36.3484,232200.0],["2008-12-19",37.0044,37.3189,36.1777,36.2945,419400.0],["2008-12-22",36.2676,36.3215,34.5333,35.5038,178800.0],["2008-12-23",35.8093,35.8093,34.3625,34.4704,243000.0],["2008-12-24",34.4973,34.7849,33.8863,34.1199,100000.0],["2008-12-26",34.2188,34.722,34.0031,34.5423,77700.0],["2008-12-29",34.4524,34.5153,33.4909,33.6437,95500.0],["2008-12-30",33.7605,34.6861,33.1674,34.4884,408500.0],["2008-12-31",34.1559,36.2856,34.0391,35.7374,383600.0],["2009-01-02",35.8093,36.5911,35.5397,35.998,236900.0],["2009-01-05",36.0699,36.1867,34.4075,35.4768,237600.0],["2009-01-06",35.6475,36.1508,35.1893,35.7015,179700.0],["2009-01-07",35.0185,35.6475,34.5692,34.8747,170600.0],["2009-01-08",34.8658,35.7733,34.6321,35.6475,137900.0],["2009-01-09",35.5846,35.7284,34.74,35.0814,221800.0],["2009-01-12",34.9287,35.342,34.5872,34.8927,232800.0],["2009-01-13",34.7669,35.5846,34.6681,34.8478,285100.0],["2009-01-14",34.3715,34.4524,33.5089,33.7156,435400.0],["2009-01-15",33.5089,33.7425,32.9517,33.4639,373600.0],["2009-01-16",33.7605,34.4883,33.4909,34.2278,145700.0],["2009-01-20",34.1559,34.6771,33.8593,34.3805,427300.0],["2009-01-21",34.9107,35.7644,34.3715,35.6835,218400.0],["2009-01-22",35.36,35.8902,34.9197,35.6116,282900.0],["2009-01-23",34.8927,35.3151,34.1738,34.7669,274300.0],["2009-01-26",34.9197,36.025,34.5692,35.36,180400.0],["2009-01-27",35.4139,36.2227,35.1803,35.7554,96600.0],["2009-01-28",36.3574,36.9775,35.6655,36.7618,239900.0],["2009-01-29",36.3125,36.3844,35.6745,35.9441,200500.0],["2009-01-30",36.1687,36.5821,35.7644,36.0609,181200.0],["2009-02-02",35.5487,38.1277,35.3959,37.7413,306800.0],["2009-02-03",38.2086,38.2086,36.8697,38.0289,330700.0],["2009-02-04",38.2715,38.2715,36.636,36.7259,247700.0],["2009-02-05",36.7349,37.4717,36.7349,37.1123,141900.0],["2009-02-06",36.9685,37.93,36.618,37.8671,187400.0],["2009-02-09",37.8491,37.93,36.9865,37.6334,241700.0],["2009-02-10",37.4627,37.6424,36.0699,36.5102,330800.0],["2009-02-11",36.5731,36.7798,35.36,35.7734,420800.0],["2009-02-12",35.5936,36.3484,34.9107,36.2316,280400.0],["2009-02-13",37.1212,39.3677,36.9415,37.3908,573700.0],["2009-02-17",38.9364,41.156,38.8645,40.1675,1218800.0],["2009-02-18",40.3203,40.3742,39.1611,39.7092,288800.0],["2009-02-19",39.9429,40.1316,38.9814,39.4127,331600.0],["2009-02-20",39.3318,40.6438,38.8286,40.3113,462700.0],["2009-02-23",40.5,40.509,38.4242,38.8915,348200.0],["2009-02-24",39.5475,40.482,38.9814,39.9249,383600.0],["2009-02-25",39.4936,39.5565,37.7143,37.8761,295600.0],["2009-02-26",38.2,38.434,36.4543,36.5533,336000.0],["2009-02-27",36.0943,36.5803,35.5724,35.8244,299400.0],["2009-03-02",35.5094,35.5724,34.4025,34.5375,366500.0],["2009-03-03",34.8165,34.8345,33.0707,33.6376,446000.0],["2009-03-04",34.0786,34.9604,32.8727,33.8806,379700.0],["2009-03-05",33.2057,33.4307,32.0088,32.1708,282700.0],["2009-03-06",32.1348,32.2698,30.362,31.7659,319800.0],["2009-03-09",31.4959,31.5859,30.3261,30.776,333600.0],["2009-03-10",30.983,32.0718,30.983,32.0269,246800.0],["2009-03-11",32.0538,32.4588,31.271,31.3159,214700.0],["2009-03-12",31.109,33.8806,30.695,33.6556,351400.0],["2009-03-13",33.9436,34.1056,33.2597,33.8356,151100.0],["2009-03-16",34.0246,34.1056,33.0437,33.2867,260900.0],["2009-03-17",33.2507,33.9526,32.6298,33.9526,170000.0],["2009-03-18",33.8176,34.4745,33.1697,33.6376,173400.0],["2009-03-19",33.8806,33.8896,32.3958,32.6118,187800.0],["2009-03-20",32.8277,33.9526,32.6658,33.2597,253600.0],["2009-03-23",33.9706,34.4475,33.3047,34.4475,234600.0],["2009-03-24",34.0786,34.4295,33.3047,33.5476,242000.0],["2009-03-25",33.8356,35.3474,33.6196,34.6275,198300.0],["2009-03-26",34.9695,35.5904,34.4745,35.5094,154700.0],["2009-03-27",34.9784,35.0324,34.1595,34.2405,125900.0],["2009-03-30",33.5476,35.0684,33.4037,34.6905,140000.0],["2009-03-31",34.9785,35.8693,34.4025,35.0055,164800.0],["2009-04-01",34.5465,36.7512,34.2046,36.5263,336000.0],["2009-04-02",37.4441,37.7591,36.6072,37.2012,241800.0],["2009-04-03",36.7332,37.4441,35.4824,36.1393,288500.0],["2009-04-06",35.8154,36.8592,35.6264,36.5713,280800.0],["2009-04-07",36.2923,36.8592,35.7164,36.2923,231400.0],["2009-04-08",36.6432,37.3001,35.9143,37.3001,156400.0],["2009-04-09",37.7591,38.236,36.8142,38.2181,423300.0],["2009-04-13",37.9031,38.254,36.5982,37.6781,268100.0],["2009-04-14",37.2642,37.3632,36.4453,37.1472,198100.0],["2009-04-15",36.9042,37.8851,36.7872,37.6601,146400.0],["2009-04-16",37.7951,37.7951,36.4633,36.9402,234800.0],["2009-04-17",37.0662,37.5701,36.5713,37.3182,187300.0],["2009-04-20",36.6882,37.8041,36.5173,37.3001,249800.0],["2009-04-21",37.2282,37.9301,37.1472,37.8401,274300.0],["2009-04-22",37.7501,38.551,34.9695,37.7501,779100.0],["2009-04-23",37.7681,37.9571,35.4194,35.9593,251100.0],["2009-04-24",35.9773,36.9762,35.6084,36.8142,193700.0],["2009-04-27",36.3283,38.353,36.2923,38.0471,268100.0],["2009-04-28",37.7321,39.2529,37.7321,38.362,222200.0],["2009-04-29",38.434,39.0459,37.8761,38.704,138600.0],["2009-04-30",38.722,39.0279,37.7861,38.092,193200.0],["2009-05-01",38.461,38.461,37.4442,37.9931,120600.0],["2009-05-04",38.317,38.335,37.0842,37.5521,169900.0],["2009-05-05",37.3002,37.9121,36.9222,37.3182,184700.0],["2009-05-06",37.5971,37.7501,36.4453,36.9492,109200.0],["2009-05-07",36.8952,37.3541,36.2743,36.4993,171300.0],["2009-05-08",36.8952,36.9312,36.3373,36.8322,93500.0],["2009-05-11",36.3013,37.0752,36.1123,36.8682,142600.0],["2009-05-12",37.0032,37.0482,36.4453,36.7512,114100.0],["2009-05-13",36.6072,36.9852,36.1483,36.7602,207800.0],["2009-05-14",37.0122,37.6331,36.7422,37.0752,232600.0],["2009-05-15",34.0966,36.1573,33.5117,34.9875,643800.0],["2009-05-18",35.2754,35.7074,34.7805,35.6534,194900.0],["2009-05-19",35.6804,36.2743,35.2574,35.6444,125800.0],["2009-05-20",35.7884,36.0043,35.1314,35.3024,125900.0],["2009-05-21",34.6545,35.1854,33.5476,34.4835,248700.0],["2009-05-22",34.7535,34.7535,33.4126,33.4576,146800.0],["2009-05-26",33.6916,34.8615,33.5476,34.7985,257200.0],["2009-05-27",34.6995,34.6995,33.9706,34.2765,281300.0],["2009-05-28",34.6095,34.6095,33.2957,33.6646,294200.0],["2009-05-29",33.9526,34.4475,33.5206,34.4385,207700.0],["2009-06-01",34.7895,35.6444,34.5015,35.4824,162300.0],["2009-06-02",35.0684,37.3002,35.0684,37.0122,352500.0],["2009-06-03",36.6162,37.3091,36.5802,37.0032,104100.0],["2009-06-04",37.1564,37.1564,35.6964,36.2282,237800.0],["2009-06-05",36.4174,36.4535,35.1467,35.5973,173500.0],["2009-06-08",35.5793,35.9308,35.0476,35.4802,118800.0],["2009-06-09",35.5433,35.5883,34.9304,35.2278,115900.0],["2009-06-10",35.4081,35.9668,34.8403,35.8857,194900.0],["2009-06-11",36.066,36.4895,35.7866,36.075,151800.0],["2009-06-12",35.9127,36.4715,35.6153,36.2282,131800.0],["2009-06-15",36.0389,36.3814,35.2278,36.0479,136400.0],["2009-06-16",36.147,36.3363,35.2098,35.372,92800.0],["2009-06-17",35.372,36.868,35.345,36.7509,133600.0],["2009-06-18",35.1467,37.3997,35.0656,37.3186,270500.0],["2009-06-19",37.6881,38.1297,36.9311,37.4538,264600.0],["2009-06-22",37.1294,37.5529,36.5887,36.9491,207500.0],["2009-06-23",37.0843,37.1654,35.4441,35.8046,141200.0],["2009-06-24",35.9939,36.093,35.0746,35.1828,189200.0],["2009-06-25",35.0746,35.7145,34.8854,35.381,300700.0],["2009-06-26",35.2999,35.4621,34.3717,35.0296,418100.0],["2009-06-29",35.0205,35.6784,34.2635,35.6063,187400.0],["2009-06-30",35.7325,36.066,35.2098,35.5793,221000.0],["2009-07-01",35.9578,36.0389,35.0926,35.2909,162200.0],["2009-07-02",35.1918,35.1918,34.0473,34.0473,208300.0],["2009-07-06",34.3266,34.9485,33.9571,34.1464,170700.0],["2009-07-07",34.1284,34.6511,34.0383,34.0563,320300.0],["2009-07-08",34.0833,34.2005,33.5246,33.7679,111800.0],["2009-07-09",34.0653,34.0653,33.11,33.4074,109100.0],["2009-07-10",33.2452,33.4705,32.7495,33.128,120500.0],["2009-07-13",33.128,33.5066,32.5423,33.3714,90400.0],["2009-07-14",33.4525,33.5516,32.8577,33.2362,108500.0],["2009-07-15",33.5336,33.8851,33.3894,33.6147,204100.0],["2009-07-16",33.3624,36.1651,33.1371,36.0119,772900.0],["2009-07-17",36.075,36.7599,35.372,36.5526,317000.0],["2009-07-20",36.6697,36.6697,35.6514,36.2191,195800.0],["2009-07-21",36.2822,36.4535,35.7325,36.111,86900.0],["2009-07-22",35.8497,36.5165,35.7325,36.2372,127200.0],["2009-07-23",36.0299,37.5079,35.6965,37.2465,334600.0],["2009-07-24",37.3186,37.9675,37.0843,37.5529,187600.0],["2009-07-27",37.3907,37.9044,36.6878,37.8503,195600.0],["2009-07-28",37.7332,38.373,37.2555,37.8683,127300.0],["2009-07-29",37.9044,38.4722,37.589,38.1657,213600.0],["2009-07-30",41.8426,41.8426,38.1207,38.9858,273900.0],["2009-07-31",40.2745,41.401,39.7428,39.7428,394400.0],["2009-08-03",39.9501,40.0312,39.112,39.7789,178600.0],["2009-08-04",39.7338,40.626,39.7338,40.3016,415600.0],["2009-08-05",40.3827,40.5449,39.0579,39.3643,99500.0],["2009-08-06",39.3193,39.4364,38.0666,38.2198,119000.0],["2009-08-07",38.7155,39.833,38.391,39.3733,167000.0],["2009-08-10",39.2021,40.0943,39.0038,39.2562,141200.0],["2009-08-11",39.1931,39.6617,39.1931,39.2832,140500.0],["2009-08-12",39.4274,40.0312,39.2382,39.2832,138700.0],["2009-08-13",39.5724,39.8525,38.5512,39.6447,194800.0],["2009-08-14",39.6628,39.7532,38.5874,39.0573,165100.0],["2009-08-17",38.6778,39.3375,38.2621,38.8585,71200.0],["2009-08-18",38.9398,39.0935,38.1446,38.5693,92000.0],["2009-08-19",38.4699,39.1386,38.1536,39.1115,100500.0],["2009-08-20",39.1115,39.6176,38.8856,39.5453,136900.0],["2009-08-21",39.7531,40.2773,39.5453,40.1869,134700.0],["2009-08-24",40.214,40.5484,40.1327,40.4851,70200.0],["2009-08-25",40.5936,40.6478,40.1688,40.4671,98900.0],["2009-08-26",40.449,40.8466,39.8164,40.2592,73000.0],["2009-08-27",40.0694,40.2682,39.6628,39.9791,143600.0],["2009-08-28",40.3948,40.3948,39.2561,39.6718,55400.0],["2009-08-31",39.5543,39.8164,39.0573,39.3465,89800.0],["2009-09-01",39.0392,39.5905,38.2982,38.7681,102700.0],["2009-09-02",38.7681,38.8766,37.8554,37.9548,124400.0],["2009-09-03",38.2711,38.2892,37.4668,37.9277,94500.0],["2009-09-04",37.9277,38.5332,37.6927,38.4066,87300.0],["2009-09-08",38.5693,38.7049,37.5933,38.0994,179500.0],["2009-09-09",38.1898,39.1658,38.0542,38.9489,85900.0],["2009-09-10",38.976,39.7622,38.6777,39.717,69000.0],["2009-09-11",39.6447,39.8074,39.2109,39.6628,58000.0],["2009-09-14",39.5362,39.9519,39.473,39.6899,38200.0],["2009-09-15",39.7441,39.9971,39.3284,39.8073,50500.0],["2009-09-16",39.7983,40.0152,39.2019,40.0152,39700.0],["2009-09-17",40.0785,40.7472,39.9068,40.2682,85900.0],["2009-09-18",40.3586,40.9099,40.0333,40.693,151500.0],["2009-09-21",40.4851,40.937,40.2682,40.6116,67300.0],["2009-09-22",40.7562,41.0544,39.7622,40.1959,103100.0],["2009-09-23",40.2954,40.955,39.9971,40.1508,70800.0],["2009-09-24",40.1869,40.3496,39.6899,40.0333,51400.0],["2009-09-25",40.0333,40.2863,39.3646,39.6718,58000.0],["2009-09-28",39.9519,41.434,39.7531,40.7653,64900.0],["2009-09-29",40.7653,40.7653,40.0875,40.3134,187100.0],["2009-09-30",40.2683,40.2683,39.0392,39.6628,83100.0],["2009-10-01",39.4007,39.6808,38.9217,39.3103,129400.0],["2009-10-02",39.1838,39.9339,38.976,39.5905,116000.0],["2009-10-05",39.7893,40.2411,39.3465,39.9881,100000.0],["2009-10-06",40.2411,40.9189,39.6809,40.7924,59600.0],["2009-10-07",40.7201,41.3075,40.7201,41.181,49900.0],["2009-10-08",41.3798,41.7774,41.1087,41.181,99500.0],["2009-10-09",41.0364,41.9491,41.0364,41.4882,84000.0],["2009-10-12",41.5695,42.2021,41.1719,41.6961,123500.0],["2009-10-13",41.7774,41.931,41.4792,41.7593,45700.0],["2009-10-14",41.9401,42.7895,41.4521,42.6901,66100.0],["2009-10-15",42.5546,43.0245,42.3196,42.8166,577800.0],["2009-10-16",42.7534,43.2504,42.3377,42.898,75900.0],["2009-10-19",43.0787,43.5215,42.654,43.2594,78200.0],["2009-10-20",43.2143,43.3227,42.7172,42.7353,78000.0],["2009-10-21",42.7714,43.4492,41.9672,41.9852,133800.0],["2009-10-22",42.0575,42.907,41.9401,42.6178,68500.0],["2009-10-23",42.8618,43.1781,42.3829,42.5997,163700.0],["2009-10-26",42.5094,43.3317,42.2202,42.7715,115700.0],["2009-10-27",42.7624,42.9612,41.8407,42.1027,185600.0],["2009-10-28",42.2202,42.3557,40.1869,40.4309,281800.0],["2009-10-29",40.7743,41.1177,39.9429,40.5032,276800.0],["2009-10-30",40.458,41.3617,39.8525,40.955,297200.0],["2009-11-02",41.2894,41.2894,39.8887,40.1598,245100.0],["2009-11-03",40.0152,40.711,39.7803,40.4942,145500.0],["2009-11-04",40.4851,40.955,39.9339,40.1508,204200.0],["2009-11-05",40.3496,40.8918,40.1056,40.6568,80200.0],["2009-11-06",40.3948,40.9641,40.3315,40.8105,78200.0],["2009-11-09",41.0002,41.0454,40.6749,40.9912,82000.0],["2009-11-10",41.0273,41.3527,41.0273,41.0816,85300.0],["2009-11-11",41.425,41.4521,40.8466,41.2352,73200.0],["2009-11-12",41.2352,41.4611,40.5845,40.7833,86300.0],["2009-11-13",41.0002,41.2804,40.2411,41.0906,68400.0],["2009-11-16",41.4882,42.4461,41.2081,42.0937,142200.0],["2009-11-17",41.9216,42.3111,41.8219,41.8491,54000.0],["2009-11-18",41.985,42.1934,41.2058,41.686,49400.0],["2009-11-19",41.3689,41.3689,40.6078,40.7981,97000.0],["2009-11-20",40.6622,41.1152,40.5716,40.9431,73800.0],["2009-11-23",41.4414,42.139,41.3326,41.5863,108300.0],["2009-11-24",41.6769,41.6769,41.2511,41.4051,83600.0],["2009-11-25",41.6769,41.686,41.0518,41.1877,49700.0],["2009-11-27",40.5897,41.396,40.1095,40.4719,78800.0],["2009-11-30",40.49,41.0971,39.7562,40.934,186800.0],["2009-12-01",41.387,42.7007,41.387,42.1662,270100.0],["2009-12-02",42.1571,43.1175,42.1571,42.6192,82900.0],["2009-12-03",42.6011,42.8457,41.242,41.2873,113400.0],["2009-12-04",41.8672,42.8276,41.6679,41.7675,150200.0],["2009-12-07",41.7585,42.7279,41.7585,42.3927,56100.0],["2009-12-08",42.2749,42.6554,41.8128,42.0665,79400.0],["2009-12-09",42.0393,42.3383,41.1967,41.5863,148900.0],["2009-12-10",41.84,42.1027,41.2692,41.6769,103000.0],["2009-12-11",41.7403,42.2839,41.5501,41.7041,59800.0],["2009-12-14",42.0484,42.592,41.9034,42.3474,55800.0],["2009-12-15",42.3111,43.3531,42.2115,42.7732,80000.0],["2009-12-16",43.1175,43.2262,42.4017,42.6645,64600.0],["2009-12-17",42.3927,42.8457,41.6316,41.7494,72100.0],["2009-12-18",42.1027,42.7007,41.6769,42.7007,321600.0],["2009-12-21",42.7551,44.1956,42.7551,43.1809,80600.0],["2009-12-22",43.1809,43.8695,43.0813,43.2896,39000.0],["2009-12-23",43.4618,44.2138,43.3078,44.0145,98400.0],["2009-12-24",44.0326,44.3497,43.6973,43.797,12700.0],["2009-12-28",43.7879,43.9872,43.3168,43.7064,67200.0],["2009-12-29",43.8513,44.3315,43.7064,44.2047,52200.0],["2009-12-30",44.0688,44.5218,43.8332,44.0416,71300.0],["2009-12-31",44.1594,44.4856,43.3984,43.4618,59400.0],["2010-01-04",43.8151,44.8842,43.5252,44.703,123300.0],["2010-01-05",44.6849,44.848,43.7879,44.1232,154700.0],["2010-01-06",43.951,44.3225,41.6044,43.1447,444400.0],["2010-01-07",43.0722,43.5071,42.8095,43.3259,80300.0],["2010-01-08",43.0903,43.6973,43.0903,43.643,46000.0],["2010-01-11",43.7789,44.1594,43.2081,43.7155,86400.0],["2010-01-12",43.5614,43.6158,43.0812,43.5433,79900.0],["2010-01-13",43.5433,44.395,43.4255,44.0597,81300.0],["2010-01-14",44.0145,44.3225,43.8876,44.2319,58500.0],["2010-01-15",44.4131,44.4675,43.7155,44.4041,108900.0],["2010-01-19",44.6034,45.2104,44.6034,44.8933,76500.0],["2010-01-20",44.703,44.8933,43.1266,43.8423,149600.0],["2010-01-21",43.8967,43.942,42.6192,42.6373,120200.0],["2010-01-22",42.737,43.7698,42.1118,43.3168,196200.0],["2010-01-25",43.4074,43.5433,42.4652,42.7007,75100.0],["2010-01-26",42.7188,43.3712,42.3202,42.9816,67000.0],["2010-01-27",42.9453,43.7064,42.8276,43.1175,77500.0],["2010-01-28",43.1175,43.1175,41.5863,42.0484,89800.0],["2010-01-29",42.0393,42.8819,41.8672,42.1299,132100.0],["2010-02-01",42.3927,42.8366,41.985,42.5105,78100.0],["2010-02-02",42.5105,42.9272,42.1843,42.6101,75100.0],["2010-02-03",42.6101,42.8276,42.2568,42.6826,293200.0],["2010-02-04",42.5829,43.1537,42.4561,42.5195,163400.0],["2010-02-05",42.5014,43.3531,42.0484,43.2172,92200.0],["2010-02-08",43.0541,43.3531,42.7913,42.8729,50700.0],["2010-02-09",43.1537,43.7426,43.054,43.5977,80900.0],["2010-02-10",43.3621,43.652,42.9725,43.3893,49000.0],["2010-02-11",43.3712,43.942,43.0541,43.8785,60100.0],["2010-02-12",43.652,44.7574,43.4346,44.7574,113300.0],["2010-02-16",45.2014,46.5423,45.1742,46.4335,183100.0],["2010-02-17",45.4913,47.9466,45.4369,47.8741,249700.0],["2010-02-18",47.8469,48.0462,47.557,47.865,219300.0],["2010-02-19",47.9466,49.3509,47.9466,48.3543,273600.0],["2010-02-22",48.318,48.5355,48.0191,48.2003,176800.0],["2010-02-23",48.2274,49.0791,47.7654,48.762,149200.0],["2010-02-24",48.7348,49.4415,48.7348,49.3418,107600.0],["2010-02-25",48.8333,49.1966,48.2704,48.9514,100200.0],["2010-02-26",48.8333,49.3418,48.6245,48.6336,157200.0],["2010-03-01",48.6971,49.5961,48.6971,49.5416,197600.0],["2010-03-02",49.696,49.9321,49.2692,49.5144,295000.0],["2010-03-03",49.4417,49.9684,49.0422,49.2873,165500.0],["2010-03-04",49.2511,49.6597,48.9968,49.0785,138100.0],["2010-03-05",49.251,50.3134,48.9968,50.1137,202500.0],["2010-03-08",49.9502,50.2589,49.8776,49.9865,100400.0],["2010-03-09",49.9956,50.7129,49.9411,50.5041,248100.0],["2010-03-10",50.377,50.8855,50.268,50.5949,118600.0],["2010-03-11",50.268,50.8038,50.1772,50.7947,77700.0],["2010-03-12",50.7947,51.2396,50.5132,50.8492,107200.0],["2010-03-15",50.6312,51.4394,50.4496,51.1034,118900.0],["2010-03-16",51.3122,51.4666,50.377,50.8219,161100.0],["2010-03-17",50.7402,51.5211,50.6585,51.1942,83600.0],["2010-03-18",51.058,51.7572,50.9854,51.6755,92000.0],["2010-03-19",51.4303,51.7572,51.0308,51.4303,128400.0],["2010-03-22",51.1125,52.0296,50.3951,51.9206,83700.0],["2010-03-23",51.3122,51.3486,48.8697,49.9775,297600.0],["2010-03-24",49.6415,50.0501,49.4599,49.5144,186000.0],["2010-03-25",49.587,50.3134,49.2329,49.2964,95800.0],["2010-03-26",49.5053,49.6869,49.2692,49.3691,114800.0],["2010-03-29",49.36,49.7686,49.024,49.478,78200.0],["2010-03-30",49.3782,50.1954,49.3782,49.9865,72000.0],["2010-03-31",49.696,50.1137,49.36,49.3782,98300.0],["2010-04-01",49.4599,49.9139,48.8243,49.2147,75300.0],["2010-04-05",49.587,50.0592,49.4962,50.0501,85200.0],["2010-04-06",49.8594,50.3951,49.7505,50.2589,78500.0],["2010-04-07",50.0683,50.4224,49.6143,50.3679,130100.0],["2010-04-08",50.15,50.3316,49.6597,50.1954,59400.0],["2010-04-09",50.1137,50.1863,49.3691,50.1137,62700.0],["2010-04-12",50.1681,50.2408,49.7323,50.0683,124000.0],["2010-04-13",49.9048,50.3952,49.5598,50.3044,50300.0],["2010-04-14",50.486,51.4848,50.3044,51.4575,194600.0],["2010-04-15",51.3032,51.5302,50.8673,51.3123,62400.0],["2010-04-16",51.3577,51.7299,51.0671,51.2124,116100.0],["2010-04-19",50.9036,51.3758,50.6585,51.1034,121800.0],["2010-04-20",51.0126,51.5665,50.8582,51.3486,95700.0],["2010-04-21",51.1306,51.4121,49.2964,50.1046,222100.0],["2010-04-22",49.8867,50.4587,49.242,50.2408,140300.0],["2010-04-23",50.3588,50.4405,49.4871,49.9684,104000.0],["2010-04-26",50.0773,50.0773,49.4962,49.814,98000.0],["2010-04-27",49.6687,50.3497,49.5144,49.6233,137300.0],["2010-04-28",50.041,50.0864,49.4327,49.6415,90200.0],["2010-04-29",49.7777,50.7493,49.3328,50.7402,116000.0],["2010-04-30",50.8673,51.0217,49.9411,49.9502,176900.0],["2010-05-03",50.0138,50.4405,49.8322,50.3861,99100.0],["2010-05-04",49.7232,49.7232,48.9151,49.2329,98200.0],["2010-05-05",49.0331,49.5779,48.7153,49.2057,121300.0],["2010-05-06",49.0785,49.7686,44.2569,48.1433,165200.0],["2010-05-07",48.1523,48.1523,46.3272,46.5905,167700.0],["2010-05-10",47.771,48.8061,47.7074,48.6609,91400.0],["2010-05-11",48.2704,50.2408,48.1796,49.8776,129600.0],["2010-05-12",50.0773,50.8401,49.7595,50.7765,125600.0],["2010-05-13",50.5041,51.1397,50.3043,50.6403,103900.0],["2010-05-14",50.3044,50.5949,49.9048,50.5404,91900.0],["2010-05-17",50.8492,51.5302,50.1227,51.5211,137900.0],["2010-05-18",51.7572,51.7572,50.5677,50.8219,99400.0],["2010-05-19",50.7584,51.0308,50.1046,50.4587,83100.0],["2010-05-20",49.7051,50.0955,48.6699,48.7244,143100.0],["2010-05-21",47.9344,49.3418,47.9072,48.7516,164100.0],["2010-05-24",48.6608,52.3292,48.6608,51.6391,461000.0],["2010-05-25",51.4845,52.6674,51.3571,52.4035,381300.0],["2010-05-26",52.5764,53.3225,51.6482,51.9212,178100.0],["2010-05-27",52.7038,52.8676,51.9758,52.5491,284400.0],["2010-05-28",52.4399,52.4399,51.7665,51.7847,110600.0],["2010-06-01",51.539,51.8575,50.9021,50.9567,106000.0],["2010-06-02",50.9567,52.3853,50.8202,52.3671,176700.0],["2010-06-03",52.1487,52.722,51.7665,52.6037,85000.0],["2010-06-04",51.8666,51.9849,51.2115,51.3662,170800.0],["2010-06-07",51.4935,51.7119,50.3743,50.4926,122400.0],["2010-06-08",50.7565,50.7747,49.519,50.2378,129000.0],["2010-06-09",50.6655,50.9203,50.1923,50.5472,133900.0],["2010-06-10",51.1114,51.2024,50.7747,51.1387,110700.0],["2010-06-11",50.8657,51.5209,50.5381,51.3935,89800.0],["2010-06-14",51.7938,52.1942,51.4026,51.812,100800.0],["2010-06-15",52.2488,52.9222,52.0213,52.7948,116500.0],["2010-06-16",52.3853,52.9767,52.2488,52.7038,69600.0],["2010-06-17",52.8858,53.1405,52.5491,53.0859,75500.0],["2010-06-18",53.2588,53.3953,52.6856,53.0223,133600.0],["2010-06-21",53.6592,53.6592,52.6583,52.7948,166400.0],["2010-06-22",52.7948,53.3498,51.7301,51.8029,127400.0],["2010-06-23",51.6755,51.6755,50.8111,51.075,75400.0],["2010-06-24",50.8475,51.3116,50.3925,50.4198,67600.0],["2010-06-25",50.5836,51.3206,50.1832,50.8566,130000.0],["2010-06-28",50.802,51.2661,50.347,50.5108,91700.0],["2010-06-29",49.8648,50.2287,49.3825,49.701,134800.0],["2010-06-30",49.8102,50.6928,49.3188,49.7192,153900.0],["2010-07-01",49.4917,49.4917,47.8902,48.5453,115800.0],["2010-07-02",48.7273,48.7273,47.5808,47.7446,91700.0],["2010-07-06",48.4725,48.609,47.0712,47.2987,122500.0],["2010-07-07",47.326,48.9366,47.1167,48.8729,139800.0],["2010-07-08",49.1914,49.5463,48.9275,49.3643,75700.0],["2010-07-09",49.4189,49.4735,48.5908,48.7182,90400.0],["2010-07-12",48.6727,48.8092,47.9812,48.2633,59000.0],["2010-07-13",48.8911,50.3652,48.609,50.256,108500.0],["2010-07-14",50.165,50.2378,49.3734,49.5008,147500.0],["2010-07-15",49.6373,49.6373,48.6545,48.9821,136100.0],["2010-07-16",48.6181,48.8911,48.3543,48.6727,145500.0],["2010-07-19",48.8911,49.0094,48.2724,48.7182,88400.0],["2010-07-20",48.3178,49.3006,47.9084,49.2642,166900.0],["2010-07-21",49.4826,49.4826,47.9812,47.9994,92600.0],["2010-07-22",48.5999,48.8638,47.9448,48.2087,191100.0],["2010-07-23",48.0449,48.9366,47.963,48.882,130700.0],["2010-07-26",49.1004,50.3925,49.0094,50.3743,97500.0],["2010-07-27",50.711,50.8657,49.792,50.074,95900.0],["2010-07-28",49.9285,50.2196,49.2915,49.3825,58800.0],["2010-07-29",49.5008,50.8202,48.6636,48.9275,117000.0],["2010-07-30",48.2632,48.5726,47.4625,48.1541,89800.0],["2010-08-02",48.7455,48.9548,48.0085,48.4999,85900.0],["2010-08-03",48.418,49.3097,47.872,48.509,102900.0],["2010-08-04",48.6181,49.4189,48.427,49.1459,58600.0],["2010-08-05",48.8183,49.1277,48.3998,48.8729,42900.0],["2010-08-06",48.3452,48.6454,47.5262,48.3179,81000.0],["2010-08-09",48.4998,49.0367,48.4998,48.9912,48300.0],["2010-08-10",48.5817,49.155,48.3361,48.5635,68300.0],["2010-08-11",47.7719,47.963,47.2623,47.3078,107300.0],["2010-08-12",46.587,47.3443,46.5323,47.0706,76000.0],["2010-08-13",46.8516,46.9155,46.1399,46.2221,86000.0],["2010-08-16",46.0031,47.1527,45.7203,47.0706,90600.0],["2010-08-17",47.4447,48.1837,47.2348,48.0104,83100.0],["2010-08-18",47.837,48.1016,47.3991,47.8918,89800.0],["2010-08-19",47.6819,47.7366,46.3772,46.4958,96600.0],["2010-08-20",46.2951,46.4775,45.7111,46.2768,104300.0],["2010-08-23",46.4228,46.7969,45.6199,45.6837,78900.0],["2010-08-24",45.2367,45.9392,45.1546,45.1819,91400.0],["2010-08-25",44.9082,46.7148,44.9082,46.3772,120700.0],["2010-08-26",46.4593,46.806,45.7659,45.8571,44400.0],["2010-08-27",46.1491,46.8425,45.3279,46.7056,69100.0],["2010-08-30",46.5232,46.7695,45.702,45.7202,55600.0],["2010-08-31",45.7659,46.1582,45.2549,45.5287,98200.0],["2010-09-01",45.9848,47.2896,45.7932,47.2713,94700.0],["2010-09-02",47.1709,47.4903,46.7695,47.399,42400.0],["2010-09-03",47.8553,48.0742,47.3991,47.983,51500.0],["2010-09-07",47.8644,47.8826,46.8699,46.9976,80800.0],["2010-09-08",47.1345,47.4173,46.7969,47.1162,53300.0],["2010-09-09",47.6363,47.7549,47.0889,47.5724,38700.0],["2010-09-10",47.7093,48.1381,47.5815,47.9191,64500.0],["2010-09-13",48.3023,49.4702,48.1655,49.3516,115300.0],["2010-09-14",49.1874,49.3881,48.941,49.087,74200.0],["2010-09-15",49.0323,49.8078,49.0323,49.7531,81200.0],["2010-09-16",49.753,49.8625,49.306,49.5341,37100.0],["2010-09-17",50.0724,51.1399,49.2603,50.0268,148900.0],["2010-09-20",50.2184,51.4319,49.9173,51.4045,98100.0],["2010-09-21",51.4775,51.7694,51.149,51.2859,50900.0],["2010-09-22",51.1673,51.4227,50.6563,51.3497,59100.0],["2010-09-23",50.9392,51.6508,50.2549,50.3735,53000.0],["2010-09-24",51.0578,51.9519,50.4556,51.9245,67100.0],["2010-09-27",51.9975,52.0067,51.1764,51.4775,41500.0],["2010-09-28",51.7512,52.4173,50.9666,52.2804,73200.0],["2010-09-29",52.0067,52.399,52.0067,52.1618,87600.0],["2010-09-30",52.6088,52.7275,51.5505,51.9793,110600.0],["2010-10-01",52.4172,52.618,51.2038,51.5505,121000.0],["2010-10-04",51.4592,51.4592,50.3096,50.556,87400.0],["2010-10-05",51.1399,51.5231,50.6381,51.2859,227800.0],["2010-10-06",51.1216,51.3406,50.7567,50.9392,92500.0],["2010-10-07",51.3315,51.3315,50.6107,50.6289,146400.0],["2010-10-08",50.7749,51.1946,50.3826,50.9848,96100.0],["2010-10-11",51.0943,51.4775,50.8297,50.9848,40200.0],["2010-10-12",50.7932,51.4684,50.3826,51.2129,50900.0],["2010-10-13",51.441,52.545,51.222,52.3625,80800.0],["2010-10-14",52.4538,52.8005,51.9154,52.5176,102100.0],["2010-10-15",52.7457,53.6946,52.3625,52.8826,177300.0],["2010-10-18",52.9738,53.1654,52.5815,53.0103,57300.0],["2010-10-19",52.3442,52.9738,51.8151,52.1526,55000.0],["2010-10-20",52.4264,52.7275,52.2713,52.3534,35800.0],["2010-10-21",52.7001,53.0012,51.4683,52.0888,47800.0],["2010-10-22",52.2621,52.6545,52.0979,52.3443,44400.0],["2010-10-25",52.7366,53.1837,52.6271,53.0924,63900.0],["2010-10-26",53.8406,55.5833,53.8406,55.3369,171000.0],["2010-10-27",54.8351,55.2913,53.9866,54.9081,105700.0],["2010-10-28",54.972,55.1088,53.8315,53.9957,78700.0],["2010-10-29",53.722,54.0687,53.6581,53.7767,49000.0],["2010-11-01",54.1052,54.1508,53.1928,53.6399,74400.0],["2010-11-02",54.2968,55.6015,54.2694,55.5103,104200.0],["2010-11-03",55.5103,55.8843,54.899,55.8205,95800.0],["2010-11-04",56.5048,57.0613,56.003,56.2858,149900.0],["2010-11-05",56.0851,56.6143,55.5103,55.8296,110700.0],["2010-11-08",55.5924,56.2219,54.9263,56.0851,61400.0],["2010-11-09",56.3314,56.5322,55.8114,56.0303,67000.0],["2010-11-10",56.1581,56.9154,55.5103,56.9062,79700.0],["2010-11-11",56.3132,57.1161,56.3132,56.7329,57100.0],["2010-11-12",56.2402,56.5778,55.5833,55.8661,57400.0],["2010-11-15",56.149,56.5048,55.6836,55.8661,38400.0],["2010-11-16",55.4373,55.6198,54.2147,54.6344,63400.0],["2010-11-17",54.753,55.0267,54.0778,54.3424,35300.0],["2010-11-18",54.9094,55.3759,54.7448,55.1106,50700.0],["2010-11-19",54.9277,55.513,54.7905,55.2478,55100.0],["2010-11-22",54.946,55.5496,54.5253,55.3484,118500.0],["2010-11-23",54.7357,55.3576,54.6625,55.3027,59700.0],["2010-11-24",55.5587,56.5556,55.3667,56.1989,54700.0],["2010-11-26",55.8423,56.2172,55.6868,55.8514,7300.0],["2010-11-29",55.5039,56.3361,55.1746,56.0617,69600.0],["2010-11-30",55.6045,56.016,55.0558,55.7325,116300.0],["2010-12-01",57.022,57.461,55.9886,56.2447,162900.0],["2010-12-02",56.4093,57.1135,56.327,56.9946,70900.0],["2010-12-03",56.9946,57.461,56.4001,57.1958,94500.0],["2010-12-06",56.9854,57.4702,56.9854,57.1135,140100.0],["2010-12-07",57.5159,57.8177,57.1958,57.2964,64500.0],["2010-12-08",57.6165,57.8177,57.3421,57.3604,53900.0],["2010-12-09",57.8177,57.8177,57.0586,57.2232,79700.0],["2010-12-10",57.4061,58.0555,57.1043,57.8543,87000.0],["2010-12-13",58.0097,58.2018,57.2232,57.2872,59100.0],["2010-12-14",57.3787,57.9457,57.3695,57.8085,108000.0],["2010-12-15",57.7994,58.7962,57.6896,57.7902,103000.0],["2010-12-16",57.8817,58.7048,57.5708,58.5859,200300.0],["2010-12-17",58.3024,58.3024,57.4153,58.1012,351800.0],["2010-12-20",58.2292,58.7688,57.9366,58.1103,150300.0],["2010-12-21",58.4213,58.531,58.0098,58.1835,125100.0],["2010-12-22",58.3207,58.9792,58.0006,58.2292,123700.0],["2010-12-23",58.2018,58.8786,58.2018,58.4762,602000.0],["2010-12-27",58.3481,59.1072,58.1744,58.5676,72500.0],["2010-12-28",58.8145,59.3724,58.5585,59.1346,800800.0],["2010-12-29",59.345,59.409,58.7322,58.7871,96300.0],["2010-12-30",58.6865,58.9792,58.5768,58.5859,81100.0],["2010-12-31",58.4762,58.7871,58.0463,58.0829,136200.0],["2011-01-03",58.028,59.0889,57.9,58.6042,228000.0],["2011-01-04",58.7139,58.7139,57.0403,57.7537,143500.0],["2011-01-05",57.7354,58.2841,57.4702,58.0097,165500.0],["2011-01-06",57.9549,58.3664,57.6622,58.0097,110200.0],["2011-01-07",58.1744,58.2932,57.2598,57.7628,107200.0],["2011-01-10",57.4976,58.211,57.2507,57.8726,117600.0],["2011-01-11",58.2109,58.3024,57.7537,57.8908,214200.0],["2011-01-12",58.3298,58.3298,57.7811,58.0555,77800.0],["2011-01-13",58.1103,58.1286,57.5799,57.8817,66700.0],["2011-01-14",57.8451,57.9823,57.5068,57.9183,99500.0],["2011-01-18",57.7994,57.964,57.3878,57.964,75500.0],["2011-01-19",57.9366,58.0097,57.1592,57.2324,169100.0],["2011-01-20",56.9306,57.6622,56.894,56.9763,121600.0],["2011-01-21",57.2232,57.3604,56.6196,56.6654,162000.0],["2011-01-24",56.6471,57.6165,56.5465,57.4519,170800.0],["2011-01-25",57.1501,58.5219,57.1501,58.3664,97300.0],["2011-01-26",58.531,59.6011,58.1927,59.2901,172300.0],["2011-01-27",59.2261,59.409,58.6499,58.8145,117800.0],["2011-01-28",58.8237,58.9974,57.0952,57.2964,129900.0],["2011-01-31",56.9123,57.6439,56.7019,56.9123,58200.0],["2011-02-01",57.3147,57.8268,56.8666,57.0952,87900.0],["2011-02-02",57.0312,57.5067,56.958,57.1135,49300.0],["2011-02-03",57.0129,57.397,56.4367,57.0769,56000.0],["2011-02-04",57.0403,57.1775,56.5099,56.7294,52400.0],["2011-02-07",56.8483,57.3147,56.583,56.9763,61200.0],["2011-02-08",57.1318,57.2598,56.6928,57.1958,99300.0],["2011-02-09",56.9854,57.2141,56.4001,56.9763,87300.0],["2011-02-10",56.766,57.3055,56.766,57.1867,113800.0],["2011-02-11",56.958,57.5342,56.958,57.3238,133800.0],["2011-02-14",57.2872,58.028,57.0495,57.9366,112700.0],["2011-02-15",57.7811,58.6774,57.7811,58.0189,188900.0],["2011-02-16",58.6682,60.2504,56.0617,58.8968,378000.0],["2011-02-17",58.7688,59.976,58.7231,59.2718,276500.0],["2011-02-18",59.4456,59.7931,59.409,59.7382,145600.0],["2011-02-22",59.4456,60.2412,59.3541,59.4456,248200.0],["2011-02-23",59.4913,59.6376,59.0066,59.0706,214800.0],["2011-02-24",59.2631,59.4006,58.5757,59.0156,106700.0],["2011-02-25",59.0248,59.7763,58.7865,59.7763,87000.0],["2011-02-28",59.8038,60.0696,59.6114,59.978,98500.0],["2011-03-01",60.1704,60.1704,58.7682,58.8323,114200.0],["2011-03-02",58.7315,59.4464,58.6398,59.034,88000.0],["2011-03-03",59.4464,60.4912,59.1806,60.3996,140300.0],["2011-03-04",60.6379,61.252,60.143,60.7845,153900.0],["2011-03-07",60.8762,60.8762,59.758,59.868,148800.0],["2011-03-08",60.0513,61.2245,59.7122,61.142,146700.0],["2011-03-09",60.9587,61.2703,60.6196,60.9129,277400.0],["2011-03-10",60.308,60.4179,59.5747,59.5839,113200.0],["2011-03-11",59.4648,59.9505,59.2081,59.5289,75100.0],["2011-03-14",59.1073,59.813,58.8873,59.089,81400.0],["2011-03-15",58.0441,59.0523,58.0441,58.7498,117100.0],["2011-03-16",58.8415,59.0981,58.2916,58.4016,127800.0],["2011-03-17",59.1164,59.1164,58.4199,58.7223,88400.0],["2011-03-18",58.7407,59.593,58.6857,59.593,247100.0],["2011-03-21",60.1521,60.5004,59.7855,60.033,130400.0],["2011-03-22",60.2163,60.2621,59.4922,59.6939,113400.0],["2011-03-23",59.5655,59.5655,58.7132,59.1531,98900.0],["2011-03-24",59.2997,59.2997,58.7315,59.1531,91700.0],["2011-03-25",59.4006,60.3355,59.1715,59.5381,72400.0],["2011-03-28",59.6205,59.8955,59.4189,59.6847,57400.0],["2011-03-29",59.6297,59.923,59.3731,59.7397,57100.0],["2011-03-30",59.8497,60.5004,59.6114,60.5004,55400.0],["2011-03-31",60.5004,61.3436,60.4271,61.0503,224000.0],["2011-04-01",61.3436,61.8844,61.1145,61.5728,111800.0],["2011-04-04",61.5361,62.6726,61.5361,62.6084,133600.0],["2011-04-05",62.4526,63.0117,62.3151,62.7826,151300.0],["2011-04-06",62.9017,63.25,62.581,62.8193,59700.0],["2011-04-07",62.9476,62.9934,62.4068,62.7826,78900.0],["2011-04-08",63.0209,63.0209,61.5453,61.9119,91100.0],["2011-04-11",61.8752,62.1869,61.4995,62.1227,88100.0],["2011-04-12",61.6094,62.1685,61.3161,61.3345,81500.0],["2011-04-13",61.4811,61.5819,60.4729,60.9495,65500.0],["2011-04-14",60.5462,61.0045,60.2713,60.8579,78500.0],["2011-04-15",60.6929,61.9394,60.6379,61.7561,88100.0],["2011-04-18",61.1145,61.1145,60.5829,60.977,60000.0],["2011-04-19",61.2062,61.3161,60.3263,60.812,70200.0],["2011-04-20",61.5544,61.7561,61.1053,61.7377,52400.0],["2011-04-21",62.1227,62.1502,61.7378,61.8477,59300.0],["2011-04-25",61.7102,61.7102,60.5004,61.2886,88100.0],["2011-04-26",63.6808,65.5505,62.9567,63.6991,309300.0],["2011-04-27",63.6716,64.6156,63.6716,64.5332,130800.0],["2011-04-28",64.524,64.8815,64.304,64.7165,81800.0],["2011-04-29",64.8814,64.8814,63.1584,63.8183,183000.0],["2011-05-02",63.4516,63.9649,61.9485,63.0484,105000.0],["2011-05-03",62.9017,63.9282,62.7184,63.8274,134000.0],["2011-05-04",63.9557,64.3223,63.3416,64.0107,158000.0],["2011-05-05",63.7266,65.633,63.7266,64.8906,172300.0],["2011-05-06",65.3489,66.1096,64.5698,65.2847,150900.0],["2011-05-09",65.0464,66.0088,64.8264,65.5597,76000.0],["2011-05-10",65.9171,66.2196,65.6513,66.0088,73200.0],["2011-05-11",65.7705,65.798,64.2582,64.5973,105200.0],["2011-05-12",64.3773,65.4497,64.0382,65.3305,67000.0],["2011-05-13",65.4313,65.4313,64.0199,64.4048,47400.0],["2011-05-16",64.0749,64.0749,63.0667,63.1125,87000.0],["2011-05-17",62.9476,63.195,62.5626,62.8101,56000.0],["2011-05-18",62.8375,63.7632,62.6359,63.5249,49200.0],["2011-05-19",63.4425,63.5892,62.5901,63.0667,67600.0],["2011-05-20",62.8284,62.9476,62.2052,62.4435,67400.0],["2011-05-23",61.6094,61.8111,60.7204,61.1695,121500.0],["2011-05-24",61.1144,61.2246,60.4255,60.5908,91600.0],["2011-05-25",60.3704,61.1511,60.2419,61.0042,79400.0],["2011-05-26",60.7103,61.4266,60.2969,61.3715,47900.0],["2011-05-27",61.6012,61.6012,61.0042,61.3624,37600.0],["2011-05-31",61.794,62.1155,61.0409,62.0604,203300.0],["2011-06-01",61.8216,62.042,61.3256,61.445,132200.0],["2011-06-02",61.3715,61.6379,61.096,61.3164,57900.0],["2011-06-03",60.5633,61.2338,60.4806,60.8113,107000.0],["2011-06-06",60.7102,60.8113,60.3428,60.5908,119600.0],["2011-06-07",60.8572,61.1695,60.499,60.5816,55400.0],["2011-06-08",60.352,60.8021,59.6816,60.4163,122100.0],["2011-06-09",60.4898,61.1695,60.2143,60.4898,92800.0],["2011-06-10",60.2051,60.2143,58.9743,59.1488,118900.0],["2011-06-13",59.4979,59.9663,59.1581,59.1581,62900.0],["2011-06-14",59.654,60.3337,59.4612,60.0949,76100.0],["2011-06-15",59.6816,60.8021,59.3693,59.3877,164200.0],["2011-06-16",59.3325,59.9204,58.9835,59.5989,95700.0],["2011-06-17",59.8836,60.049,58.9193,59.5622,165900.0],["2011-06-20",59.5806,60.5909,59.3142,60.5174,90900.0],["2011-06-21",60.894,61.0868,60.4623,60.6643,97600.0],["2011-06-22",60.2878,60.7654,59.8377,59.9204,55700.0],["2011-06-23",59.3325,59.6632,58.6437,59.4244,78000.0],["2011-06-24",59.4244,59.6448,58.3957,58.7264,112900.0],["2011-06-27",58.8458,59.902,58.7815,59.6448,91400.0],["2011-06-28",59.4887,60.2694,59.2315,59.9296,80700.0],["2011-06-29",60.0489,60.1684,59.2223,59.553,98000.0],["2011-06-30",59.801,60.398,59.6816,60.1775,111600.0],["2011-07-01",60.2235,61.0501,60.2235,60.9858,88300.0],["2011-07-05",61.0409,61.2338,60.3521,60.5266,85600.0],["2011-07-06",60.3429,61.1144,60.3429,60.9031,147900.0],["2011-07-07",61.3256,61.9318,60.7011,61.6103,69700.0],["2011-07-08",60.9399,61.5828,60.9399,61.5093,56900.0],["2011-07-11",60.9307,61.2521,60.5541,60.7561,67600.0],["2011-07-12",60.6092,61.5828,60.6092,60.848,50000.0],["2011-07-13",61.0133,61.8032,60.6459,60.7102,78700.0],["2011-07-14",60.8572,61.0593,59.4428,59.6816,77400.0],["2011-07-15",59.8745,60.1224,59.4887,59.9571,96600.0],["2011-07-18",59.7459,59.7642,59.0478,59.3142,55200.0],["2011-07-19",59.7275,60.6092,59.5622,60.4163,109200.0],["2011-07-20",60.4347,60.5357,59.6816,60.0673,51500.0],["2011-07-21",60.1867,61.0776,60.1867,60.9582,44200.0],["2011-07-22",61.0317,61.0317,59.9112,59.9847,107100.0],["2011-07-25",59.4703,59.4703,58.6529,58.8641,125700.0],["2011-07-26",58.8641,59.1489,58.4325,58.7907,107700.0],["2011-07-27",58.2947,58.2947,55.0893,55.126,438200.0],["2011-07-28",54.9882,55.6587,54.4739,54.8413,209100.0],["2011-07-29",54.1616,55.8975,53.8769,55.8516,200800.0],["2011-08-01",56.3016,56.3016,52.7747,53.1972,284300.0],["2011-08-02",52.9125,53.7575,52.3155,52.3155,133100.0],["2011-08-03",52.389,53.1146,51.6267,52.8207,143400.0],["2011-08-04",52.3798,53.4452,50.9837,51.0113,218400.0],["2011-08-05",51.4705,51.6083,48.8713,50.4786,356200.0],["2011-08-08",49.505,51.7093,48.0079,48.0355,442700.0],["2011-08-09",48.9999,50.0745,47.3558,50.0286,428500.0],["2011-08-10",48.7611,49.5418,47.8242,47.9069,309600.0],["2011-08-11",48.1549,51.9573,48.1549,51.1399,250100.0],["2011-08-12",51.3971,52.0951,51.1032,51.3603,245800.0],["2011-08-15",52.0584,52.4074,51.4981,52.0675,239200.0],["2011-08-16",51.607,52.1504,51.1096,51.6346,225200.0],["2011-08-17",51.9754,52.1781,51.3215,51.7544,177300.0],["2011-08-18",50.3452,50.8333,49.5162,49.8754,269300.0],["2011-08-19",49.1662,50.7228,49.1662,49.4425,177000.0],["2011-08-22",50.5294,51.0452,49.8109,50.6307,266300.0],["2011-08-23",50.907,52.5649,50.4188,52.5557,266900.0],["2011-08-24",52.4267,52.7491,51.5149,52.5281,157500.0],["2011-08-25",52.7491,52.8689,50.9715,51.082,109300.0],["2011-08-26",50.8886,52.2241,50.3452,52.1688,109600.0],["2011-08-29",52.8781,54.3425,52.786,54.2689,125700.0],["2011-08-30",53.8175,54.0478,53.2004,53.7162,197200.0],["2011-08-31",53.9925,54.5636,53.0162,53.4675,132100.0],["2011-09-01",53.3386,54.3886,52.2978,52.6478,196300.0],["2011-09-02",51.6807,52.1044,50.907,50.9715,196200.0],["2011-09-06",49.7649,51.2846,49.7649,51.2109,191900.0],["2011-09-07",51.9478,53.5136,51.4873,53.4491,179100.0],["2011-09-08",52.9978,53.5228,52.2702,52.4268,274200.0],["2011-09-09",51.9754,52.0767,50.4741,50.7965,250900.0],["2011-09-12",50.0596,51.7083,49.9767,51.6715,123100.0],["2011-09-13",51.828,52.9978,51.3399,52.7123,183300.0],["2011-09-14",53.1452,53.9557,52.3623,53.3939,145300.0],["2011-09-15",53.7991,53.7991,52.482,53.1636,118000.0],["2011-09-16",53.3754,53.661,52.961,53.0807,97000.0],["2011-09-19",52.0767,53.0254,51.7544,52.611,123800.0],["2011-09-20",52.8781,53.136,51.5794,51.5978,208900.0],["2011-09-21",51.5517,51.6807,48.503,48.5491,391600.0],["2011-09-22",47.0201,47.6649,46.4306,46.6425,437400.0],["2011-09-23",46.5688,48.1991,46.5412,47.8675,220100.0],["2011-09-26",48.1899,48.5214,47.3609,48.2451,194900.0],["2011-09-27",49.0372,51.5333,48.8899,50.6767,265200.0],["2011-09-28",50.6675,51.0452,49.1662,49.203,178100.0],["2011-09-29",50.1794,50.861,49.553,50.8149,176700.0],["2011-09-30",49.9767,51.9754,49.9767,50.6215,172900.0],["2011-10-03",50.2346,50.9162,47.9964,48.0149,249400.0],["2011-10-04",47.5728,50.9162,47.2412,50.7136,329400.0],["2011-10-05",50.7596,51.4781,50.1978,51.1833,226500.0],["2011-10-06",51.0451,51.303,49.203,49.7372,393200.0],["2011-10-07",49.728,49.7372,47.7017,47.8214,498900.0],["2011-10-10",48.6228,48.7609,48.0609,48.7609,316900.0],["2011-10-11",48.5767,49.2859,48.3372,49.0741,184300.0],["2011-10-12",49.3136,50.1609,49.203,49.5438,207400.0],["2011-10-13",49.2951,49.6451,48.3557,48.9912,211800.0],["2011-10-14",49.3965,49.4609,48.982,49.3136,231500.0],["2011-10-17",48.9083,49.1846,48.3465,48.5491,195800.0],["2011-10-18",48.7057,49.2767,48.3372,49.0925,292800.0],["2011-10-19",49.0649,49.0649,47.3701,47.6649,280000.0],["2011-10-20",47.7938,47.932,47.057,47.2504,227700.0],["2011-10-21",48.153,48.6136,47.8767,48.1807,414400.0],["2011-10-24",48.4662,49.8478,48.3004,49.7464,331000.0],["2011-10-25",49.8386,49.8386,48.9359,49.1017,218000.0],["2011-10-26",49.9583,53.4768,49.9583,53.1452,633100.0],["2011-10-27",55.1439,55.7886,54.0386,55.2176,360700.0],["2011-10-28",55.2452,56.2031,55.2452,55.8899,176500.0],["2011-10-31",55.4294,55.7333,54.6649,54.6741,145200.0],["2011-11-01",52.7491,54.0478,50.5109,52.4912,192700.0],["2011-11-02",53.3846,53.6333,52.7491,53.3939,182700.0],["2011-11-03",53.8544,54.1031,52.9057,53.6057,200800.0],["2011-11-04",53.2649,53.3386,52.4452,52.8781,122700.0],["2011-11-07",53.2373,54.6925,52.7675,54.4347,365100.0],["2011-11-08",54.4346,54.7939,53.6057,54.4623,209000.0],["2011-11-09",53.0623,53.9189,52.6846,52.7399,131600.0],["2011-11-10",53.3662,53.5044,51.9846,52.4912,215100.0],["2011-11-11",52.9517,53.8083,52.9333,53.4767,94300.0],["2011-11-14",53.0623,53.2833,52.307,52.7675,189000.0],["2011-11-15",52.5736,53.4695,52.1395,53.1278,185800.0],["2011-11-16",51.1697,51.6315,44.4271,46.7824,2908400.0],["2011-11-17",46.9301,47.8446,45.1937,46.182,964700.0],["2011-11-18",46.2189,46.5976,45.5909,45.9696,438200.0],["2011-11-21",45.2583,46.5699,45.1845,46.1358,464200.0],["2011-11-22",46.1912,46.653,45.9511,46.0157,181600.0],["2011-11-23",45.7017,46.4406,45.6371,46.182,305400.0],["2011-11-25",46.182,46.3667,45.9695,46.025,145300.0],["2011-11-28",47.3273,47.669,46.7916,47.4104,208100.0],["2011-11-29",47.355,47.7522,46.9117,47.4658,170200.0],["2011-11-30",48.8605,49.7657,46.7362,49.5625,384500.0],["2011-12-01",49.2854,50.6339,48.9344,50.2091,271400.0],["2011-12-02",50.6524,50.8094,49.1561,49.2208,193200.0],["2011-12-05",49.895,49.895,48.8975,49.2854,181400.0],["2011-12-06",49.2485,49.2577,46.6069,46.6623,379100.0],["2011-12-07",46.4683,47.392,46.2097,47.2257,352600.0],["2011-12-08",47.004,47.1241,45.7202,45.7663,217200.0],["2011-12-09",45.9603,46.8932,45.7386,46.3667,183700.0],["2011-12-12",46.0619,46.2282,45.4708,46.145,158300.0],["2011-12-13",46.2651,46.7546,44.5194,44.5564,169500.0],["2011-12-14",44.3347,45.868,44.0207,45.6555,332100.0],["2011-12-15",45.9418,46.5976,45.9418,46.2282,242000.0],["2011-12-16",46.5976,46.8747,45.8495,46.2282,408800.0],["2011-12-19",46.3944,46.9301,45.6001,45.6186,130200.0],["2011-12-20",46.4775,46.9948,46.3575,46.9117,159600.0],["2011-12-21",46.6992,47.5028,46.4498,47.4012,145200.0],["2011-12-22",47.4197,48.5742,47.3365,48.3064,151700.0],["2011-12-23",48.408,48.5003,48.02,48.0662,86100.0],["2011-12-27",47.9461,48.6296,47.7984,48.4819,118900.0],["2011-12-28",48.4449,48.4449,46.8378,47.3273,123000.0],["2011-12-29",47.4012,48.1401,47.355,47.9461,78500.0],["2011-12-30",47.8076,48.0385,47.2996,47.2996,90000.0],["2012-01-03",48.0847,48.5373,47.6413,48.3803,228700.0],["2012-01-04",48.0477,48.5742,46.9117,47.2719,236900.0],["2012-01-05",47.0687,47.6044,45.3784,47.4197,263800.0],["2012-01-06",47.3735,48.2602,47.2442,48.0108,204000.0],["2012-01-09",48.1863,49.544,48.0755,49.2669,286000.0],["2012-01-10",49.7657,49.8488,49.1099,49.1284,237800.0],["2012-01-11",48.9806,49.5995,48.7774,49.5071,228800.0],["2012-01-12",49.4701,49.6272,48.5834,48.722,124400.0],["2012-01-13",48.2325,49.7472,48.2232,49.6641,326600.0],["2012-01-17",50.1259,50.3291,49.6549,49.9966,178600.0],["2012-01-18",49.9781,50.8925,49.8304,50.8925,206300.0],["2012-01-19",51.2251,51.4005,50.4677,51.1604,171700.0],["2012-01-20",51.2343,52.472,51.2343,52.3704,211400.0],["2012-01-23",52.4166,53.6265,52.2688,52.8507,243000.0],["2012-01-24",52.7306,53.645,52.4443,53.137,220900.0],["2012-01-25",52.9338,53.6358,52.6475,53.5988,161600.0],["2012-01-26",53.7928,53.8574,52.6844,52.8599,228200.0],["2012-01-27",52.7768,53.2201,52.4812,52.8691,89000.0],["2012-01-30",52.4258,52.4258,52.1025,52.1764,134400.0],["2012-01-31",52.6013,52.9245,51.5114,51.8531,214900.0],["2012-02-01",52.0471,53.2386,51.9824,52.9061,239900.0],["2012-02-02",52.9246,53.8667,52.3889,53.839,133400.0],["2012-02-03",54.4763,54.7349,54.0791,54.2546,128900.0],["2012-02-06",53.959,54.0329,53.3956,53.488,150500.0],["2012-02-07",53.4787,53.7004,53.2201,53.5619,112800.0],["2012-02-08",53.7374,54.2823,53.488,53.959,78200.0],["2012-02-09",53.9867,54.4578,52.98,53.2848,182700.0],["2012-02-10",52.8507,53.5342,52.6013,53.0539,210000.0],["2012-02-13",53.488,53.488,52.1487,52.8691,371400.0],["2012-02-14",52.7768,54.2084,52.084,53.9498,317300.0],["2012-02-15",54.4763,57.9122,54.4763,57.8937,708600.0],["2012-02-16",57.8938,60.9602,56.8131,58.9929,630100.0],["2012-02-17",59.0391,59.4085,57.6351,57.8199,253700.0],["2012-02-21",57.7921,58.5033,57.3303,57.8753,217100.0],["2012-02-22",57.8383,57.9769,57.4412,57.4596,146900.0],["2012-02-23",57.5707,58.0152,57.4874,57.8763,275800.0],["2012-02-24",57.8763,57.9319,57.617,57.7837,163600.0],["2012-02-27",57.7374,57.9967,57.1633,57.8115,159400.0],["2012-02-28",58.0338,58.256,57.5522,57.8023,188900.0],["2012-02-29",58.0615,58.1078,56.9781,57.2466,198400.0],["2012-03-01",56.9133,57.83,56.9133,57.6263,275000.0],["2012-03-02",57.4411,57.6356,56.4966,56.6633,204100.0],["2012-03-05",56.5336,57.2004,56.2929,56.7836,198500.0],["2012-03-06",56.4317,56.8484,56.0891,56.191,149200.0],["2012-03-07",56.3947,56.4225,55.6909,55.7928,176900.0],["2012-03-08",55.7928,56.5243,55.6076,56.3947,174100.0],["2012-03-09",56.5336,57.6541,56.5336,56.7558,155100.0],["2012-03-12",56.6077,57.1726,56.3391,56.867,103000.0],["2012-03-13",57.1355,57.6356,56.9225,57.6171,187600.0],["2012-03-14",57.4596,57.6911,57.0429,57.1633,124100.0],["2012-03-15",57.0985,57.33,56.441,57.2281,97600.0],["2012-03-16",57.2837,58.6449,57.1726,57.5337,266300.0],["2012-03-19",57.4226,58.7838,57.3392,58.3116,204600.0],["2012-03-20",57.9041,58.1449,57.5059,57.793,117600.0],["2012-03-21",57.9782,58.1541,57.5337,57.7189,81000.0],["2012-03-22",57.3114,57.8578,56.6262,56.8855,239800.0],["2012-03-23",56.8299,57.5152,56.8299,57.3022,101700.0],["2012-03-26",57.6911,59.0709,57.6911,58.7561,144500.0],["2012-03-27",58.7283,59.1079,58.2838,58.3023,136000.0],["2012-03-28",58.4412,59.2191,57.9597,58.8301,174300.0],["2012-03-29",58.3857,58.7838,58.0523,58.682,144000.0],["2012-03-30",59.0802,59.0802,57.9782,58.043,220700.0],["2012-04-02",58.0337,59.3487,57.8208,59.2468,229700.0],["2012-04-03",59.0802,59.4321,58.3949,58.6079,151500.0],["2012-04-04",58.2282,58.6912,58.1541,58.4783,163900.0],["2012-04-05",58.1727,58.8209,58.1727,58.6542,116700.0],["2012-04-09",57.8023,58.006,56.9503,57.7467,197700.0],["2012-04-10",57.6356,57.6356,56.7836,56.867,214400.0],["2012-04-11",57.2744,58.1078,56.8485,57.6356,149800.0],["2012-04-12",57.5615,58.4783,57.4782,57.9597,188600.0],["2012-04-13",57.7097,57.9597,57.4781,57.4967,88000.0],["2012-04-16",57.5615,58.219,57.1355,57.8393,161700.0],["2012-04-17",58.0801,59.7377,58.0153,59.5432,313500.0],["2012-04-18",59.1913,59.3765,58.4875,58.7283,235800.0],["2012-04-19",58.7098,59.4969,58.4134,59.1172,312900.0],["2012-04-20",59.2654,59.2654,54.2834,54.8575,1047900.0],["2012-04-23",54.3945,54.3945,53.0518,53.1629,435000.0],["2012-04-24",53.1536,54.0796,53.1536,53.7092,361700.0],["2012-04-25",54.163,54.7556,53.6537,54.2648,234000.0],["2012-04-26",54.1537,55.302,54.0611,55.2927,247000.0],["2012-04-27",55.4316,56.2002,55.1261,56.1076,224700.0],["2012-04-30",55.9132,56.0891,55.3391,55.8761,337900.0],["2012-05-01",56.0614,56.228,55.4965,56.1169,276800.0],["2012-05-02",55.728,56.4225,55.3298,56.404,193000.0],["2012-05-03",56.3947,56.4132,56.015,56.2928,228700.0],["2012-05-04",56.1262,56.2651,55.4502,55.552,298100.0],["2012-05-07",55.4965,55.5335,55.2094,55.3576,235000.0],["2012-05-08",55.1168,56.1447,55.0983,56.1354,140800.0],["2012-05-09",55.4687,56.1076,55.1909,55.5242,158000.0],["2012-05-10",55.515,55.515,54.4501,54.5982,210600.0],["2012-05-11",54.4223,54.7557,53.7926,53.8204,165000.0],["2012-05-14",53.5055,54.4223,53.5055,54.2185,136900.0],["2012-05-15",54.0241,54.4686,53.7278,53.8481,90000.0],["2012-05-16",54.126,54.1537,53.3574,53.4315,101800.0],["2012-05-17",53.5981,53.6722,52.1258,52.4591,150800.0],["2012-05-18",52.385,52.6258,50.5608,50.7275,339400.0],["2012-05-21",50.783,51.9498,50.4404,51.9405,143200.0],["2012-05-22",52.0331,52.0517,51.209,51.4775,125000.0],["2012-05-23",51.209,51.8016,50.7275,51.5701,190000.0],["2012-05-24",51.6164,51.6998,50.9497,51.5701,304800.0],["2012-05-25",51.5794,52.2646,51.3664,52.135,169700.0],["2012-05-29",52.3765,52.6179,51.9678,52.4693,129800.0],["2012-05-30",52.1536,52.7015,51.9307,51.9585,190900.0],["2012-05-31",52.0886,52.1721,51.4664,51.5871,262800.0],["2012-06-01",50.8349,51.9214,50.2034,51.6057,207100.0],["2012-06-04",51.6335,51.8193,50.7142,51.2342,73100.0],["2012-06-05",51.0113,51.8936,50.8906,51.8285,163400.0],["2012-06-06",52.0793,53.7509,51.6707,53.7509,212400.0],["2012-06-07",54.0852,54.3081,53.2587,53.3051,105600.0],["2012-06-08",53.1937,55.2832,53.1287,54.4102,238300.0],["2012-06-11",54.791,54.8838,53.138,53.1658,111600.0],["2012-06-12",53.2958,53.5837,52.6365,53.3423,120400.0],["2012-06-13",53.3701,54.0573,53.1008,53.5094,134900.0],["2012-06-14",53.7044,55.0417,53.2308,54.1688,234400.0],["2012-06-15",54.3452,55.4503,54.2895,55.1717,169700.0],["2012-06-18",54.9953,55.9239,54.9117,55.5339,135100.0],["2012-06-19",55.6175,56.119,55.3946,55.4039,142000.0],["2012-06-20",55.441,56.5368,55.2089,56.2025,117400.0],["2012-06-21",56.379,56.4997,54.6702,54.791,90100.0],["2012-06-22",55.1624,56.8526,54.7353,56.4719,166300.0],["2012-06-25",55.6454,56.249,54.8374,54.8653,65400.0],["2012-06-26",54.8652,55.376,54.7074,54.7352,78400.0],["2012-06-27",54.9488,56.6576,54.9303,56.5647,204000.0],["2012-06-28",55.9518,56.5833,55.3017,56.0911,137900.0],["2012-06-29",57.1219,57.1683,55.9425,56.1282,171300.0],["2012-07-02",56.3418,56.9455,55.9332,56.8897,178400.0],["2012-07-03",56.6761,57.1498,56.3697,57.0848,59400.0],["2012-07-05",56.899,58.3663,56.899,57.8091,87900.0],["2012-07-06",57.3819,57.9856,57.3169,57.5862,129100.0],["2012-07-09",57.3727,57.7441,56.9826,57.6234,99800.0],["2012-07-10",58.0599,58.0599,56.7133,56.7876,68800.0],["2012-07-11",56.8061,57.0755,56.4997,57.0476,91700.0],["2012-07-12",56.8619,57.7534,56.6483,57.3541,105000.0],["2012-07-13",57.4655,57.9299,57.3448,57.8463,113300.0],["2012-07-16",57.9206,58.2177,57.7162,58.0134,91000.0],["2012-07-17",58.2735,58.7656,57.7534,58.4406,68200.0],["2012-07-18",58.2177,59.4807,58.0227,58.9328,169700.0],["2012-07-19",58.9792,59.1835,58.7099,58.97,86400.0],["2012-07-20",58.6914,59.0814,58.3942,58.4963,149000.0],["2012-07-23",57.6048,58.032,56.8247,57.0476,73100.0],["2012-07-24",57.2148,57.2148,56.3604,56.7597,90800.0],["2012-07-25",57.1776,57.1776,56.0725,56.8062,94500.0],["2012-07-26",57.7255,61.5609,57.6513,59.6664,535400.0],["2012-07-27",59.4343,59.6943,59.165,59.4993,247300.0],["2012-07-30",59.4993,60.1308,59.0257,59.3414,104000.0],["2012-07-31",59.2393,59.5457,58.2363,58.292,130800.0],["2012-08-01",58.8028,59.0071,57.8834,57.9763,213600.0],["2012-08-02",57.2519,57.5119,54.8281,55.2089,451300.0],["2012-08-03",56.1004,56.6204,55.7011,56.444,295100.0],["2012-08-06",56.6019,57.4655,56.6019,57.3912,144500.0],["2012-08-07",57.7441,58.5892,57.0383,57.447,222800.0],["2012-08-08",57.3541,58.1899,56.7598,58.0506,138400.0],["2012-08-09",57.9574,58.2182,57.2589,57.38,77600.0],["2012-08-10",57.2776,58.153,57.054,58.1251,113000.0],["2012-08-13",58.1717,58.9633,57.6967,58.9447,97900.0],["2012-08-14",59.3917,59.4197,58.9074,59.2613,192200.0],["2012-08-15",59.0005,59.429,58.9074,59.3824,77400.0],["2012-08-16",59.2054,61.0681,59.2054,60.9098,137600.0],["2012-08-17",60.9005,60.9005,60.1461,60.6956,109800.0],["2012-08-20",60.5093,62.0088,60.3137,61.748,178400.0],["2012-08-21",61.897,62.5862,61.4593,61.7852,182800.0],["2012-08-22",61.4965,61.9436,61.2823,61.6828,81900.0],["2012-08-23",61.5338,61.5897,60.8446,61.0402,61000.0],["2012-08-24",61.2637,61.9995,60.9657,61.599,66800.0],["2012-08-27",62.0553,62.3161,61.3568,61.6455,65500.0],["2012-08-28",61.5431,62.1298,61.3289,61.4872,55000.0],["2012-08-29",61.4686,61.9343,61.4686,61.4872,70600.0],["2012-08-30",61.4314,61.5617,61.0868,61.3755,64200.0],["2012-08-31",61.9156,61.9156,60.975,61.4965,103300.0],["2012-09-04",61.4965,62.521,61.1519,62.2882,95100.0],["2012-09-05",62.1205,62.6421,62.0181,62.2882,83000.0],["2012-09-06",62.2882,63.8063,62.2416,63.7597,106200.0],["2012-09-07",64.1229,64.1229,63.5083,63.8622,70800.0],["2012-09-10",63.4151,64.2534,63.3313,64.1416,87900.0],["2012-09-11",64.1229,64.691,64.0112,64.5607,86200.0],["2012-09-12",64.8587,64.9145,64.0577,64.7562,459100.0],["2012-09-13",64.6817,65.9763,64.6258,65.7435,181500.0],["2012-09-14",65.6503,66.4792,65.3709,66.4047,148200.0],["2012-09-17",66.3023,66.5351,65.7434,66.4699,76600.0],["2012-09-18",66.0974,66.414,65.9949,66.3395,106500.0],["2012-09-19",66.3395,66.3861,65.9763,66.1626,101900.0],["2012-09-20",66.0322,66.4699,65.8087,66.3768,107700.0],["2012-09-21",66.4512,66.563,66.2557,66.4326,128000.0],["2012-09-24",66.3116,66.7773,66.2278,66.6748,128300.0],["2012-09-25",67.0287,67.1498,65.0449,65.1008,165300.0],["2012-09-26",65.2126,65.79,63.6386,63.7411,136300.0],["2012-09-27",63.9181,64.896,63.9181,64.7749,99700.0],["2012-09-28",64.4861,65.166,64.4582,64.5327,89800.0],["2012-10-01",64.84,65.9949,64.6817,65.8552,101300.0],["2012-10-02",65.8366,65.9297,64.7656,65.3337,85900.0],["2012-10-03",65.7621,65.7621,65.0729,65.2778,134300.0],["2012-10-04",65.5479,66.2557,65.1567,66.0322,76200.0],["2012-10-05",66.2371,66.7586,65.5944,66.0508,77100.0],["2012-10-08",65.818,66.0508,65.7248,65.9949,45400.0],["2012-10-09",65.9483,65.9763,64.7283,64.7562,41900.0],["2012-10-10",64.8401,65.0822,64.2161,64.4862,54200.0],["2012-10-11",65.0915,65.6317,64.4582,64.7097,43700.0],["2012-10-12",64.7376,65.5944,64.0764,64.2906,72300.0],["2012-10-15",64.5607,65.1567,64.1416,64.9984,46100.0],["2012-10-16",65.2406,66.0508,65.2406,65.6503,61200.0],["2012-10-17",65.7062,66.0136,65.3337,65.5852,58300.0],["2012-10-18",65.2219,65.6689,64.8866,65.6224,48000.0],["2012-10-19",65.166,65.5944,64.6538,64.9705,75600.0],["2012-10-22",64.7749,65.0822,64.1974,64.3558,61700.0],["2012-10-23",63.8994,64.2067,63.3965,64.0018,64500.0],["2012-10-24",64.393,64.4116,63.6852,64.1602,54400.0],["2012-10-25",64.6165,65.2591,63.9832,64.4023,77400.0],["2012-10-26",64.57,64.7004,63.797,63.8808,48600.0],["2012-10-31",64.0857,64.2254,61.897,62.6328,180100.0],["2012-11-01",62.5862,65.6317,62.4465,65.3802,152400.0],["2012-11-02",65.3616,65.6224,62.1857,63.2475,308600.0],["2012-11-05",63.1264,64.6258,63.1264,64.2812,91400.0],["2012-11-06",64.4675,65.3802,64.2719,65.3244,114700.0],["2012-11-07",64.896,65.0357,63.1916,63.3313,123800.0],["2012-11-08",63.4058,63.9739,62.7445,62.7445,134700.0],["2012-11-09",62.3347,62.7445,60.3137,60.4069,217800.0],["2012-11-12",60.4162,61.4593,60.4162,60.7515,131700.0],["2012-11-13",60.4535,61.3569,60.0902,60.3044,190200.0],["2012-11-14",60.2299,60.4907,58.2741,58.3952,169700.0],["2012-11-15",53.3047,59.3012,52.7817,59.2171,190100.0],["2012-11-16",59.0303,60.2445,58.4979,59.955,196100.0],["2012-11-19",60.7115,61.9351,60.4313,61.8044,162000.0],["2012-11-20",61.5895,62.3741,59.3292,62.3461,204200.0],["2012-11-21",62.5889,62.9999,62.1032,62.2994,167800.0],["2012-11-23",62.6076,63.8312,62.6076,63.523,110200.0],["2012-11-26",63.2241,64.1394,63.168,63.579,131000.0],["2012-11-27",63.4669,63.7658,62.9719,62.9906,150800.0],["2012-11-28",62.6356,63.7752,62.2807,63.3081,160900.0],["2012-11-29",63.9059,64.2982,63.2521,63.8779,143400.0],["2012-11-30",63.9153,64.1768,63.3642,63.5884,172100.0],["2012-12-03",64.046,64.1301,62.8037,63.2708,161600.0],["2012-12-04",63.2521,64.1114,63.2521,63.8218,153100.0],["2012-12-05",63.8872,64.2515,63.2054,63.8779,136800.0],["2012-12-06",63.7845,64.0647,63.4482,63.635,58400.0],["2012-12-07",64.0087,64.8213,63.6724,63.7471,87000.0],["2012-12-10",63.7098,63.8872,63.4015,63.7938,112200.0],["2012-12-11",64.1674,64.5691,63.7191,64.5037,93200.0],["2012-12-12",64.6811,64.6811,63.4015,63.7658,130300.0],["2012-12-13",63.7004,64.2608,62.8691,63.3268,120400.0],["2012-12-14",63.1027,63.8125,63.1027,63.7471,102500.0],["2012-12-17",63.8966,64.8866,63.6537,64.8586,144900.0],["2012-12-18",64.8119,65.1295,64.2048,64.5037,334100.0],["2012-12-19",64.5504,64.5504,63.5136,64.1954,152900.0],["2012-12-20",64.2889,65.2976,64.1768,64.9707,119000.0],["2012-12-21",64.3823,64.4944,63.551,63.6818,267700.0],["2012-12-24",63.5323,63.6257,63.3642,63.4762,37500.0],["2012-12-26",63.7378,63.8685,63.112,63.4669,68300.0],["2012-12-27",63.3829,63.523,62.4208,62.6824,99500.0],["2012-12-28",62.3648,63.0279,62.3648,62.5983,133200.0],["2012-12-31",62.7197,64.1675,62.617,64.0647,113700.0],["2013-01-02",65.1855,66.1662,64.429,66.1289,228300.0],["2013-01-03",66.1102,66.4465,65.5218,65.6712,108000.0],["2013-01-04",65.9981,66.2783,64.8493,66.0075,162100.0],["2013-01-07",65.8487,66.6239,65.6525,66.6052,102000.0],["2013-01-08",66.5492,67.1189,66.0074,66.7827,207900.0],["2013-01-09",66.7454,67.4179,66.1756,66.9509,193700.0],["2013-01-10",67.1843,67.231,66.2316,66.8761,161700.0],["2013-01-11",67.0255,67.0629,66.5959,66.8854,112500.0],["2013-01-14",66.8855,67.0442,66.0915,66.5399,94500.0],["2013-01-15",66.1195,66.82,65.6432,66.7827,96900.0],["2013-01-16",66.764,66.8481,66.4091,66.4931,73900.0],["2013-01-17",66.736,67.6046,66.6799,67.4272,132800.0],["2013-01-18",67.3431,67.9222,66.8107,67.8942,83400.0],["2013-01-22",67.698,69.0244,67.5206,68.9496,155900.0],["2013-01-23",69.1551,69.1551,68.1557,68.9683,134100.0],["2013-01-24",68.9963,69.8089,68.6414,69.2392,145000.0],["2013-01-25",69.4447,70.0611,69.1458,70.0331,135000.0],["2013-01-28",69.9304,70.4908,69.9304,70.3226,155800.0],["2013-01-29",70.0705,70.7243,70.0705,70.7056,116200.0],["2013-01-30",70.4721,71.2286,70.3413,70.6122,165400.0],["2013-01-31",70.855,70.855,70.3507,70.5655,121700.0],["2013-02-01",70.8177,70.8737,70.3133,70.7617,87600.0],["2013-02-04",70.2853,70.6215,69.7249,69.9023,76600.0],["2013-02-05",70.3227,71.0045,70.1078,70.7056,157200.0],["2013-02-06",70.2759,70.7616,70.0985,70.6309,125500.0],["2013-02-07",70.5188,70.9111,70.0611,70.4908,152500.0],["2013-02-08",70.5375,70.9391,70.3787,70.715,79200.0],["2013-02-11",70.7523,71.0606,70.2293,71.0512,61100.0],["2013-02-12",70.9765,71.1446,70.5375,70.6589,100500.0],["2013-02-13",70.799,71.2473,70.6589,71.2473,143900.0],["2013-02-14",70.8177,72.4336,70.8084,71.733,149100.0],["2013-02-15",71.8918,71.8918,70.9204,71.0699,96100.0],["2013-02-19",71.0885,74.5818,69.1831,74.5351,561200.0],["2013-02-20",74.9461,75.357,73.1434,73.517,317600.0],["2013-02-21",73.489,73.8439,72.6951,72.994,263700.0],["2013-02-22",73.3582,73.6665,72.639,73.078,128800.0],["2013-02-25",73.2275,73.7412,71.3781,71.4902,191000.0],["2013-02-26",71.9198,71.9385,71.4061,71.5929,191500.0],["2013-02-27",71.4248,72.3962,71.4248,71.9665,118400.0],["2013-02-28",72.0508,72.6968,71.1333,72.2661,130000.0],["2013-03-01",71.7887,73.0713,71.5827,72.8279,139700.0],["2013-03-04",72.4721,72.9776,71.564,72.1818,66900.0],["2013-03-05",72.5657,72.9027,72.2006,72.7342,98700.0],["2013-03-06",72.9683,73.0525,72.444,72.8746,74400.0],["2013-03-07",72.8091,73.0245,72.3691,72.6781,58300.0],["2013-03-08",73.0245,74.2884,72.8841,74.1948,104500.0],["2013-03-11",73.9794,74.4288,73.4645,74.1292,237800.0],["2013-03-12",73.7921,74.2509,73.6704,74.0543,115900.0],["2013-03-13",73.9606,74.5037,73.3989,73.53,114400.0],["2013-03-14",73.8577,73.8577,72.8185,73.5113,201300.0],["2013-03-15",73.5955,73.7359,72.9589,73.633,183700.0],["2013-03-18",72.9776,73.6236,72.5564,72.8934,90100.0],["2013-03-19",73.0713,73.9419,72.8653,73.2959,115300.0],["2013-03-20",73.8764,74.3352,73.2772,73.6985,82600.0],["2013-03-21",73.0432,73.5206,72.4065,72.8559,92600.0],["2013-03-22",73.3802,73.839,73.0057,73.5207,129300.0],["2013-03-25",73.6985,74.3632,73.5019,74.2509,202900.0],["2013-03-26",74.4101,74.9718,73.8202,74.3539,92500.0],["2013-03-27",73.9607,74.6535,73.324,74.4662,124800.0],["2013-03-28",74.5692,75.393,74.2977,74.8781,208600.0],["2013-04-01",74.8594,74.9718,73.324,74.4569,120800.0],["2013-04-02",74.822,75.3088,74.0918,74.2696,75600.0],["2013-04-03",74.5224,74.9249,73.6236,73.9887,176600.0],["2013-04-04",74.0168,75.0373,73.839,74.176,100100.0],["2013-04-05",73.1368,73.8483,73.0994,73.4645,138900.0],["2013-04-08",73.5862,73.6798,72.8091,73.3896,99200.0],["2013-04-09",73.4083,73.6892,72.8185,72.9402,85500.0],["2013-04-10",73.2211,74.1854,72.8091,74.1386,113000.0],["2013-04-11",74.1198,74.719,73.9607,74.6066,99100.0],["2013-04-12",74.073,74.4101,72.8653,73.2023,122900.0],["2013-04-15",72.8466,73.0994,71.2644,71.5078,246100.0],["2013-04-16",72.0133,72.8559,71.3486,72.1912,279500.0],["2013-04-17",71.7606,72.2193,70.8244,71.2269,118500.0],["2013-04-18",71.2269,71.2363,69.5698,70.2158,180800.0],["2013-04-19",70.918,73.9138,69.7103,73.6798,335900.0],["2013-04-22",73.97,74.2134,72.1819,73.0057,159100.0],["2013-04-23",73.5206,74.0168,72.6781,73.9981,106200.0],["2013-04-24",73.97,74.2883,73.5394,74.0543,119000.0],["2013-04-25",74.4288,74.4288,73.7922,74.176,111600.0],["2013-04-26",74.1105,74.8969,73.7641,74.6722,140300.0],["2013-04-29",74.8969,76.1795,74.5037,76.0859,224200.0],["2013-04-30",75.702,76.4603,75.262,76.4135,129200.0],["2013-05-01",76.3293,76.6569,75.4399,75.4773,211100.0],["2013-05-02",75.4679,76.7693,75.4679,76.5727,159700.0],["2013-05-03",60.9848,64.945,57.8204,63.6624,3191400.0],["2013-05-06",63.8215,64.5892,63.3534,64.3926,365600.0],["2013-05-07",64.5985,65.0198,63.6623,63.8215,386600.0],["2013-05-08",63.8402,64.0462,62.0989,63.2129,432800.0],["2013-05-09",63.3253,64.6641,62.5951,62.801,398900.0],["2013-05-10",62.7261,62.9227,57.7455,59.8239,1741000.0],["2013-05-13",59.543,60.8724,59.1404,60.732,674000.0],["2013-05-14",60.6477,61.7618,60.6477,61.6682,289900.0],["2013-05-15",61.2656,62.3891,60.8818,62.2486,275100.0],["2013-05-16",62.3049,62.5764,61.3967,62.4172,595700.0],["2013-05-17",62.2487,64.1492,62.2393,63.8309,456000.0],["2013-05-20",63.8964,64.6173,63.1849,63.9713,577900.0],["2013-05-21",63.8964,64.3926,63.7747,64.1679,236400.0],["2013-05-22",64.1398,64.6079,63.0912,63.3721,424300.0],["2013-05-23",62.7917,63.756,62.7917,63.4096,125600.0],["2013-05-24",63.2223,64.2709,62.7261,63.9151,216900.0],["2013-05-28",64.5065,65.1166,63.7274,64.253,542000.0],["2013-05-29",64.0653,64.3845,63.6805,64.1874,199200.0],["2013-05-30",64.4877,64.9195,64.3,64.8632,238300.0],["2013-05-31",64.6285,66.1492,64.2249,65.7268,260800.0],["2013-06-03",65.7737,66.6279,64.5346,66.5247,276800.0],["2013-06-04",66.534,66.6467,65.6141,66.168,354100.0],["2013-06-05",66.1961,66.5059,65.7831,66.3182,365300.0],["2013-06-06",66.3182,66.6561,66.2243,66.6467,224500.0],["2013-06-07",67.0128,67.6042,66.6467,67.3789,204200.0],["2013-06-10",67.4634,68.1955,67.1442,67.7074,143900.0],["2013-06-11",66.9846,67.989,66.4496,67.0785,123600.0],["2013-06-12",67.3977,68.2519,67.0879,67.5854,273800.0],["2013-06-13",67.576,68.4771,67.3319,68.3645,134200.0],["2013-06-14",68.3176,68.5523,67.5948,68.0829,147000.0],["2013-06-17",68.5522,68.6461,67.9139,68.3927,174400.0],["2013-06-18",68.5428,69.5848,68.28,69.4815,295000.0],["2013-06-19",69.6317,69.7068,68.9653,69.1905,265800.0],["2013-06-20",67.8857,69.1154,67.8857,68.6742,354100.0],["2013-06-21",68.9089,69.6223,68.7024,68.9934,336200.0],["2013-06-24",68.402,69.1154,68.0453,68.5428,242600.0],["2013-06-25",69.1811,69.6599,68.3082,68.9277,148700.0],["2013-06-26",69.3595,69.9697,69.3126,69.8758,146500.0],["2013-06-27",70.0072,70.3827,68.5334,68.6742,294200.0],["2013-06-28",68.0547,69.5003,67.3695,67.989,351400.0],["2013-07-01",68.5335,69.1624,68.1486,68.6461,164300.0],["2013-07-02",68.524,68.6367,68.1486,68.4771,142800.0],["2013-07-03",68.2894,68.862,67.8858,68.5804,137900.0],["2013-07-05",69.1905,69.5472,68.2706,69.4346,157900.0],["2013-07-08",69.5284,69.9321,69.1717,69.6974,306800.0],["2013-07-09",69.9133,70.0635,68.6555,68.9934,245700.0],["2013-07-10",68.9934,69.3595,68.2707,69.275,131300.0],["2013-07-11",69.735,70.1574,69.4628,69.5472,88700.0],["2013-07-12",69.5003,70.7394,69.275,70.7206,196500.0],["2013-07-15",70.5798,71.4809,70.4014,71.0022,372200.0],["2013-07-16",70.8708,72.6919,70.3827,71.2275,534000.0],["2013-07-17",71.3401,71.7719,70.0729,70.1574,496900.0],["2013-07-18",70.4296,70.6831,69.9978,70.4296,473700.0],["2013-07-19",69.6036,70.8896,63.887,65.0134,1322500.0],["2013-07-22",65.3607,67.0879,64.9007,65.8582,603300.0],["2013-07-23",65.9709,67.3132,65.9051,67.1724,469500.0],["2013-07-24",67.3601,67.3976,66.6467,66.9752,163500.0],["2013-07-25",67.0503,67.3976,66.6936,67.0785,198600.0],["2013-07-26",66.9095,68.4771,66.8532,68.402,261400.0],["2013-07-29",68.2331,68.6461,67.4633,67.6041,278400.0],["2013-07-30",67.9609,68.4678,67.6136,68.3551,138100.0],["2013-07-31",68.3645,68.6086,66.2243,66.2618,340900.0],["2013-08-01",66.5059,67.5854,66.4496,67.0973,214600.0],["2013-08-02",67.0128,67.407,66.5153,67.3319,136300.0],["2013-08-05",67.407,68.74,67.2569,68.3739,174300.0],["2013-08-06",68.2331,68.5898,67.8013,68.0829,121200.0],["2013-08-07",68.0923,68.0923,66.994,67.0597,114400.0],["2013-08-08",67.4927,68.0105,66.8526,67.7187,117200.0],["2013-08-09",67.5963,68.7353,67.5963,67.8504,156900.0],["2013-08-12",67.5021,68.6882,67.5021,67.8598,97100.0],["2013-08-13",67.9634,68.3964,67.0127,68.0105,114200.0],["2013-08-14",67.9822,68.0575,67.1727,67.4363,113200.0],["2013-08-15",67.0503,67.2103,66.5985,66.815,125400.0],["2013-08-16",66.6926,67.2668,66.6926,66.7679,96400.0],["2013-08-19",66.6926,67.3045,66.5796,66.5796,92900.0],["2013-08-20",66.6738,67.681,66.3726,67.4174,95400.0],["2013-08-21",67.2668,67.8598,67.1444,67.5492,106200.0],["2013-08-22",67.681,68.0199,67.5398,67.9163,70500.0],["2013-08-23",67.841,68.3682,67.681,68.274,73500.0],["2013-08-26",68.2646,69.0271,68.2646,68.5282,99300.0],["2013-08-27",68.0952,68.4058,67.5492,67.8693,172000.0],["2013-08-28",67.8504,67.9916,66.3631,66.4761,120900.0],["2013-08-29",66.5044,66.6644,65.9678,66.4479,82400.0],["2013-08-30",66.2502,66.5796,65.4218,65.5536,172300.0],["2013-09-03",65.9772,66.3914,65.2524,65.5724,343000.0],["2013-09-04",65.8172,65.9113,64.9794,65.6101,496400.0],["2013-09-05",65.4595,65.9301,65.3559,65.4124,193600.0],["2013-09-06",65.5818,65.7325,64.0946,64.1228,238900.0],["2013-09-09",64.4429,65.3936,63.8686,64.5746,216300.0],["2013-09-10",64.3487,64.7158,61.4212,62.1648,583900.0],["2013-09-11",62.2213,63.9816,62.2213,63.878,308200.0],["2013-09-12",63.6898,64.0852,63.5204,63.7275,249800.0],["2013-09-13",63.7086,64.1039,63.6427,64.0569,119000.0],["2013-09-16",64.311,64.8758,63.3415,63.6333,289300.0],["2013-09-17",63.6051,64.9041,63.4639,64.3864,189600.0],["2013-09-18",64.2169,64.537,63.7651,64.0286,336400.0],["2013-09-19",63.9534,64.5088,63.7651,63.8498,164800.0],["2013-09-20",64.1793,64.4805,63.4545,63.4921,358200.0],["2013-09-23",63.7086,64.424,63.6521,64.1134,218700.0],["2013-09-24",64.2452,64.7064,63.5298,63.6239,282100.0],["2013-09-25",63.6709,65.6477,63.6709,65.5159,235100.0],["2013-09-26",65.4877,66.0337,65.13,65.6007,283000.0],["2013-09-27",65.2524,66.0525,64.2546,64.3487,210200.0],["2013-09-30",63.991,67.3609,63.991,67.3045,267000.0],["2013-10-01",67.4457,67.8128,66.2596,67.7751,319300.0],["2013-10-02",67.3139,67.7281,66.7962,67.6245,260200.0],["2013-10-03",67.3515,67.9822,66.9279,67.6716,169600.0],["2013-10-04",67.6151,68.2646,67.295,67.7939,97800.0],["2013-10-07",67.5869,67.954,66.9373,67.3421,118600.0],["2013-10-08",67.5021,67.6904,66.7302,66.7961,204300.0],["2013-10-09",66.9844,67.2668,65.7513,65.7795,208800.0],["2013-10-10",66.3538,66.3538,65.1583,65.2806,219400.0],["2013-10-11",64.9606,65.8831,64.9606,65.8172,263400.0],["2013-10-14",65.6665,66.5326,65.4595,66.4761,115500.0],["2013-10-15",66.1843,66.5608,65.1865,65.2524,111500.0],["2013-10-16",65.3747,65.8078,65.1112,65.6666,93300.0],["2013-10-17",65.4406,66.8715,65.243,66.8715,111700.0],["2013-10-18",67.3233,68.1328,67.0785,67.954,231600.0],["2013-10-21",67.8128,67.8504,67.2291,67.5021,145800.0],["2013-10-22",67.6057,67.8787,66.4761,66.7397,125900.0],["2013-10-23",66.3725,66.7491,65.9301,66.4761,174600.0],["2013-10-24",66.3914,66.9185,66.0807,66.382,216300.0],["2013-10-25",66.542,66.9656,65.5724,65.6854,141200.0],["2013-10-28",65.6101,65.6101,64.5276,64.7817,531500.0],["2013-10-29",64.7252,64.7252,60.3952,62.259,1238600.0],["2013-10-30",62.1178,63.1344,61.9766,62.8991,592100.0],["2013-10-31",63.012,63.9816,62.4943,63.8404,395700.0],["2013-11-01",63.5392,65.2429,62.965,64.97,689200.0],["2013-11-04",64.9512,65.3371,63.878,65.2994,275500.0],["2013-11-05",64.9135,65.5254,64.1416,65.4218,160800.0],["2013-11-06",65.6571,66.156,64.8758,65.7983,152500.0],["2013-11-07",66.0996,66.7302,65.3465,65.5348,316100.0],["2013-11-08",65.403,67.2668,65.0735,67.0503,203500.0],["2013-11-11",66.9185,67.3704,66.3067,66.9091,182500.0],["2013-11-12",66.8809,68.9706,66.6926,68.7447,135000.0],["2013-11-13",68.5752,71.5122,68.4152,71.4839,429600.0],["2013-11-14",71.3046,71.4839,69.7379,70.9743,256200.0],["2013-11-15",71.0592,71.4745,69.6529,70.8799,445300.0],["2013-11-18",71.2102,72.5882,71.1064,72.1163,276100.0],["2013-11-19",71.9275,72.8997,71.7199,72.4938,169900.0],["2013-11-20",72.6826,73.1356,71.8992,72.4089,176000.0],["2013-11-21",72.5315,72.9657,71.9464,72.758,222500.0],["2013-11-22",72.8336,73.3338,72.3428,73.145,100000.0],["2013-11-25",73.4942,74.0794,72.7486,73.9284,204500.0],["2013-11-26",73.7019,74.9099,73.7019,74.4475,289300.0],["2013-11-27",74.438,74.4663,73.1356,73.3243,217400.0],["2013-11-29",73.6641,73.6924,72.8808,73.5509,94000.0],["2013-12-02",73.7962,75.4762,73.5697,75.4385,574400.0],["2013-12-03",75.0326,75.3535,73.6169,73.7207,271600.0],["2013-12-04",73.315,73.5132,72.2013,72.7204,117800.0],["2013-12-05",72.4938,73.7868,72.4938,73.5509,127600.0],["2013-12-06",73.7302,74.5513,73.5037,74.4192,164000.0],["2013-12-09",74.2304,75.1837,74.0133,74.6551,174400.0],["2013-12-10",74.7684,75.3819,73.8529,73.9473,232100.0],["2013-12-11",73.7774,74.0417,71.0781,71.4839,261400.0],["2013-12-12",71.4462,72.7109,70.8516,71.4273,385900.0],["2013-12-13",71.3518,72.0314,69.7757,70.3231,354000.0],["2013-12-16",70.5307,71.5972,70.172,71.5406,270500.0],["2013-12-17",71.5028,71.8803,70.8421,71.3895,159200.0],["2013-12-18",71.2669,71.55,70.0116,71.2102,169200.0],["2013-12-19",70.9648,71.6727,70.4269,70.6534,157500.0],["2013-12-20",71.012,71.1725,70.408,70.7855,297200.0],["2013-12-23",70.7194,73.5886,70.6156,73.4565,201800.0],["2013-12-24",73.3243,73.9472,73.1545,73.4942,84100.0],["2013-12-26",73.6263,74.674,73.2583,73.7113,187200.0],["2013-12-27",73.4282,73.5981,72.2956,72.8053,177900.0],["2013-12-30",72.7958,73.1922,72.088,72.994,114300.0],["2013-12-31",73.0884,73.0884,72.2579,72.3145,137200.0],["2014-01-02",72.5598,72.5598,70.0021,70.6722,473200.0],["2014-01-03",70.7006,72.6637,70.4457,72.2012,296800.0],["2014-01-06",72.6259,72.6259,70.5401,70.5684,163100.0],["2014-01-07",70.8893,71.7765,70.6439,71.55,166200.0],["2014-01-08",71.5028,71.9369,70.7949,71.4556,167700.0],["2014-01-09",71.8898,73.5131,71.8615,73.4659,229800.0],["2014-01-10",73.3715,74.2304,72.6165,73.7207,207800.0],["2014-01-13",73.5226,74.5891,72.9091,73.079,282000.0],["2014-01-14",73.3149,73.4187,72.5033,73.1828,165100.0],["2014-01-15",73.145,74.6551,73.145,74.3342,206200.0],["2014-01-16",74.1549,75.3252,74.0322,74.4286,169200.0],["2014-01-17",74.3342,74.9005,73.985,74.1644,173900.0],["2014-01-21",74.8061,75.3441,73.7962,74.1832,70500.0],["2014-01-22",74.3625,74.9288,73.8529,74.3437,152000.0],["2014-01-23",74.4192,74.4569,73.3338,73.5792,222700.0],["2014-01-24",73.4187,73.9095,72.4466,73.4376,182800.0],["2014-01-27",73.6358,74.0134,72.2012,72.2484,221300.0],["2014-01-28",72.2484,73.3433,71.7388,73.1639,205500.0],["2014-01-29",72.9374,73.2017,72.3617,72.8336,135900.0],["2014-01-30",73.2394,75.4762,72.7769,75.363,243900.0],["2014-01-31",74.8061,75.2592,74.3531,74.4852,278600.0],["2014-02-03",74.3909,74.8911,70.3703,70.71,553000.0],["2014-02-04",70.7855,71.4462,68.8979,69.1905,300800.0],["2014-02-05",68.9262,72.5787,68.426,71.9558,295300.0],["2014-02-06",72.1163,72.4088,71.0403,72.0502,147400.0],["2014-02-07",72.1917,75.3629,71.6632,75.2214,348600.0],["2014-02-10",75.0326,75.363,73.9284,75.2592,336100.0],["2014-02-11",75.3724,75.4762,74.2304,74.2681,299400.0],["2014-02-12",74.287,74.5608,71.4368,71.6727,192600.0],["2014-02-13",71.2102,72.5033,70.9082,71.4368,351900.0],["2014-02-14",71.5878,72.843,71.0592,72.5599,306500.0],["2014-02-18",78.9211,81.3939,73.0129,80.1575,1759600.0],["2014-02-19",80.2519,80.4973,77.1373,77.6564,686500.0],["2014-02-20",77.496,78.336,77.3072,77.6753,389900.0],["2014-02-21",77.8641,78.94,77.3544,78.0528,487200.0],["2014-02-24",78.3265,80.9315,78.3077,80.2142,330300.0],["2014-02-25",80.2519,80.5067,78.9117,79.176,193300.0],["2014-02-26",79.242,80.4123,78.7041,80.082,206900.0],["2014-02-27",80.1388,80.5077,79.4103,80.4131,144500.0],["2014-02-28",80.4983,81.1321,79.5901,80.0347,313000.0],["2014-03-03",79.0887,80.5929,79.0414,80.2523,370500.0],["2014-03-04",80.678,81.1416,80.3091,80.4037,347900.0],["2014-03-05",80.1388,80.6969,79.855,80.1009,235200.0],["2014-03-06",80.3185,80.432,79.9874,80.2901,135400.0],["2014-03-07",80.3469,81.3592,80.3469,81.3592,234700.0],["2014-03-10",81.3876,81.7754,80.4699,81.7754,215000.0],["2014-03-11",81.8889,82.712,80.8483,81.9646,293100.0],["2014-03-12",81.5484,82.0403,81.2078,81.4821,210400.0],["2014-03-13",81.5673,81.5673,80.1955,81.1794,340900.0],["2014-03-14",80.9902,81.766,80.8578,81.0753,201000.0],["2014-03-17",81.7092,82.5417,80.5834,80.6875,272400.0],["2014-03-18",80.7348,83.5729,80.4983,83.4215,355200.0],["2014-03-19",83.3931,84.2351,82.8823,83.3364,342900.0],["2014-03-20",83.3364,84.3865,83.1945,83.4404,250200.0],["2014-03-21",83.554,84.15,81.6997,82.2484,348100.0],["2014-03-24",82.6458,83.1283,81.4254,81.9268,328300.0],["2014-03-25",82.5039,83.5161,81.0943,82.1917,216300.0],["2014-03-26",82.6552,83.1566,81.1227,81.5295,250900.0],["2014-03-27",81.9268,84.0175,81.6146,83.554,351900.0],["2014-03-28",83.554,84.7744,83.4972,84.0175,508000.0],["2014-03-31",84.5662,85.6353,83.8756,84.623,251600.0],["2014-04-01",84.85,85.6636,84.1689,85.6258,330600.0],["2014-04-02",85.5879,86.4678,85.1528,85.9664,261300.0],["2014-04-03",85.8907,86.8651,85.7298,86.7232,379300.0],["2014-04-04",87.1962,87.4422,83.9702,85.6069,318500.0],["2014-04-07",85.5974,85.5974,84.4621,84.8595,323000.0],["2014-04-08",85.1149,86.2407,84.9163,85.2947,257100.0],["2014-04-09",86.0893,86.5813,85.0203,86.4488,261300.0],["2014-04-10",86.7043,86.8745,84.8595,84.9825,403500.0],["2014-04-11",83.8946,85.1244,83.8946,84.7271,275000.0],["2014-04-14",85.2947,85.6542,83.8567,84.3392,398300.0],["2014-04-15",84.4338,84.9919,83.0053,83.3175,266600.0],["2014-04-16",84.0553,84.2351,83.0715,83.2985,228000.0],["2014-04-17",83.0336,83.5445,82.0781,82.5512,251200.0],["2014-04-21",82.7972,83.7243,82.0971,82.3714,190700.0],["2014-04-22",82.1728,83.4878,81.5578,82.7404,209000.0],["2014-04-23",82.7971,83.7053,81.8606,82.1349,231700.0],["2014-04-24",82.2011,83.3269,81.8416,82.9296,220100.0],["2014-04-25",82.7877,83.2134,80.801,81.3308,245600.0],["2014-04-28",81.5105,82.5795,80.5361,81.4821,200700.0],["2014-04-29",81.7092,82.1728,80.3469,81.1794,216900.0],["2014-04-30",77.1493,79.486,76.5722,78.7765,387100.0],["2014-05-01",78.9846,79.7509,77.4331,79.4198,298900.0],["2014-05-02",79.4482,79.7414,78.767,79.0035,371300.0],["2014-05-05",78.6346,80.9523,78.3886,80.5077,303400.0],["2014-05-06",80.205,81.0753,79.7509,79.959,282400.0],["2014-05-07",79.8171,81.4916,79.8171,81.2929,248200.0],["2014-05-08",81.2267,81.8795,80.0725,80.555,320000.0],["2014-05-09",80.205,81.3875,80.0726,81.1416,186400.0],["2014-05-12",81.2456,83.9797,81.2456,83.6959,334300.0],["2014-05-13",83.5729,83.8283,82.7971,83.1093,178900.0],["2014-05-14",82.7877,83.2986,82.2011,83.185,142400.0],["2014-05-15",83.0242,83.2985,81.4065,82.5985,154100.0],["2014-05-16",82.4755,83.8473,82.2106,83.7621,160600.0],["2014-05-19",83.7243,84.3865,83.0242,83.2891,116200.0],["2014-05-20",83.2702,83.781,82.2485,83.185,143500.0],["2014-05-21",83.4026,83.6769,82.712,83.1755,133800.0],["2014-05-22",83.1661,83.8094,82.8728,82.9863,164600.0],["2014-05-23",82.9769,83.9891,82.9485,83.6296,167000.0],["2014-05-27",83.7529,85.3079,83.0039,84.5968,181400.0],["2014-05-28",84.5304,84.8433,83.2883,84.1606,96000.0],["2014-05-29",84.3787,84.6253,83.9521,84.246,67600.0],["2014-05-30",84.464,84.8907,83.3641,83.5159,189900.0],["2014-06-02",83.5064,84.2555,82.9944,83.4211,154500.0],["2014-06-03",83.4211,84.9192,82.7384,83.44,414300.0],["2014-06-04",83.4116,83.9425,82.7668,83.3073,189300.0],["2014-06-05",83.4305,85.6682,83.3167,84.9571,102300.0],["2014-06-06",85.1657,86.0001,84.9287,85.2321,139400.0],["2014-06-09",85.2605,86.4363,85.2605,86.1802,91400.0],["2014-06-10",86.1803,86.5121,85.5166,86.057,130300.0],["2014-06-11",85.6208,86.0475,84.7959,85.4502,125400.0],["2014-06-12",85.3364,85.6777,84.6726,85.3743,99300.0],["2014-06-13",85.3553,86.0096,84.9476,85.6967,174000.0],["2014-06-16",85.5734,85.9432,85.0993,85.6019,161700.0],["2014-06-17",85.4691,86.7586,84.9476,86.5121,170400.0],["2014-06-18",86.3604,86.6069,85.2795,86.2087,129800.0],["2014-06-19",86.3888,86.8155,85.9337,86.5785,68700.0],["2014-06-20",86.5216,86.9578,85.9242,86.6259,214400.0],["2014-06-23",86.4078,87.4034,85.5829,86.1802,128100.0],["2014-06-24",86.1139,86.3984,85.0519,85.2795,172000.0],["2014-06-25",84.8718,86.1518,84.6063,85.507,193300.0],["2014-06-26",85.5071,86.9198,85.1088,86.9009,190000.0],["2014-06-27",86.6733,88.5223,86.5311,88.2094,218600.0],["2014-06-30",88.1809,89.1575,87.2043,88.8636,203100.0],["2014-07-01",88.8636,89.8118,88.0197,88.7878,292400.0],["2014-07-02",88.7024,89.9635,88.1999,89.6411,167600.0],["2014-07-03",89.8402,90.8643,89.8402,90.1721,84100.0],["2014-07-07",90.0014,90.1816,88.9395,89.5368,162200.0],["2014-07-08",89.2618,89.8307,88.9963,89.4799,285500.0],["2014-07-09",89.7359,90.1721,89.186,90.1721,166200.0],["2014-07-10",89.0059,91.8504,88.9964,91.4237,397600.0],["2014-07-11",91.2151,92.5616,90.9591,92.1633,236300.0],["2014-07-14",92.3055,92.8934,91.1013,91.528,168300.0],["2014-07-15",91.5564,92.0116,90.7884,91.0539,149500.0],["2014-07-16",91.0729,91.7935,90.9875,91.2151,180500.0],["2014-07-17",91.1867,92.1822,90.6841,91.1961,211800.0],["2014-07-18",91.1298,92.9218,90.9212,92.7891,402800.0],["2014-07-21",92.4193,92.8365,91.3194,92.2771,307700.0],["2014-07-22",92.6943,93.7278,91.4332,91.7746,426100.0],["2014-07-23",91.8219,92.9882,91.2151,92.1253,297100.0],["2014-07-24",92.9218,97.293,91.8504,95.7664,1091500.0],["2014-07-25",95.5673,97.4447,95.0173,96.3637,388500.0],["2014-07-28",96.6292,97.1886,95.7664,97.0085,278500.0],["2014-07-29",96.7146,97.805,95.8517,97.4636,211200.0],["2014-07-30",97.9188,98.1368,97.018,97.1318,217800.0],["2014-07-31",96.0888,96.8852,95.8896,96.5723,266100.0],["2014-08-01",96.0982,96.7714,95.444,95.6431,211700.0],["2014-08-04",95.7853,95.975,94.4484,95.5578,273800.0],["2014-08-05",95.3113,95.9371,95.0458,95.7569,242200.0],["2014-08-06",95.0553,96.0793,94.6191,94.9794,312400.0],["2014-08-07",95.0837,95.5199,94.7329,95.0173,233300.0],["2014-08-08",94.8182,95.2354,94.2398,94.5337,250500.0],["2014-08-11",94.676,95.6052,94.3915,94.8372,480300.0],["2014-08-12",94.9984,96.1457,94.9984,95.9655,264000.0],["2014-08-13",95.956,97.1697,95.956,96.8378,214800.0],["2014-08-14",97.1609,97.2844,96.8948,97.1324,95000.0],["2014-08-15",97.7881,97.8736,96.8283,97.0089,198300.0],["2014-08-18",97.3985,98.1396,96.9804,97.617,181100.0],["2014-08-19",97.5125,98.0541,97.3509,97.7595,128000.0],["2014-08-20",97.5125,97.8166,96.9233,97.4555,225900.0],["2014-08-21",97.6645,98.3582,96.9233,98.2442,148900.0],["2014-08-22",98.0446,98.2537,97.2084,97.8261,190100.0],["2014-08-25",97.8451,97.9686,97.0849,97.75,118000.0],["2014-08-26",98.0446,98.0446,97.2084,97.7881,148100.0],["2014-08-27",97.8451,99.2134,97.8356,98.8903,119100.0],["2014-08-28",98.8048,99.6125,98.4247,98.8048,130100.0],["2014-08-29",98.8238,100.7527,98.8238,100.3537,120500.0],["2014-09-02",100.3442,101.0188,100.0781,100.6387,122400.0],["2014-09-03",100.9333,101.0189,100.3822,100.5722,128200.0],["2014-09-04",100.8193,100.8193,99.3559,99.5175,109700.0],["2014-09-05",99.3274,100.3252,99.2609,99.774,80400.0],["2014-09-08",99.9451,100.8098,99.451,100.7053,133700.0],["2014-09-09",100.5627,101.0853,100.2491,100.6672,134100.0],["2014-09-10",100.9618,102.0641,100.2491,101.9691,200700.0],["2014-09-11",101.3419,101.3419,100.2396,101.0853,196500.0],["2014-09-12",101.3609,101.627,99.5555,100.4297,118300.0],["2014-09-15",100.4297,100.4297,98.4627,98.8713,101700.0],["2014-09-16",98.6433,99.1564,98.1682,98.9094,119900.0],["2014-09-17",98.8238,99.1754,98.1776,98.6147,127300.0],["2014-09-18",98.6907,99.5364,98.6907,99.1659,104100.0],["2014-09-19",99.7455,99.7455,97.8356,98.3867,208400.0],["2014-09-22",98.2442,98.2442,97.56,97.9306,121900.0],["2014-09-23",98.2632,98.7383,97.579,97.693,134400.0],["2014-09-24",97.636,98.6528,97.1989,98.5767,99800.0],["2014-09-25",98.7383,99.3654,96.7618,97.4269,159600.0],["2014-09-26",97.1609,98.1967,96.9329,97.4175,114500.0],["2014-09-29",96.8664,98.9379,96.1727,98.9284,169000.0],["2014-09-30",99.0899,99.6695,97.7596,97.7786,176300.0],["2014-10-01",97.9686,98.8618,95.8876,96.4387,184800.0],["2014-10-02",96.5527,97.8545,95.7355,96.9993,118900.0],["2014-10-03",97.7405,98.4817,97.7405,98.0256,64300.0],["2014-10-06",98.0921,98.1777,96.0681,96.3342,76000.0],["2014-10-07",95.7546,96.1727,95.3745,95.4315,175100.0],["2014-10-08",95.2605,96.9519,95.2605,96.7903,110000.0],["2014-10-09",97.0184,97.7501,95.7926,95.9256,137700.0],["2014-10-10",95.46,96.6573,94.9089,94.9564,99900.0],["2014-10-13",94.6428,95.612,94.4147,94.5383,130400.0],["2014-10-14",95.308,95.7736,94.5098,94.8709,162600.0],["2014-10-15",94.4053,94.8424,92.9894,94.0632,284000.0],["2014-10-16",93.0654,94.2247,92.9799,93.36,165400.0],["2014-10-17",94.7473,94.9279,93.6071,94.1582,193700.0],["2014-10-20",94.1677,94.7093,93.5405,94.5003,213000.0],["2014-10-21",94.8613,97.5695,94.8613,96.7713,163200.0],["2014-10-22",97.0849,97.5695,95.8876,96.0871,107800.0],["2014-10-23",96.7333,98.0256,96.1346,97.2179,165200.0],["2014-10-24",97.5695,98.4437,97.1229,98.1966,150600.0],["2014-10-27",97.712,98.6432,96.8188,98.3772,97400.0],["2014-10-28",98.7478,99.5555,97.769,98.9188,211300.0],["2014-10-29",99.0519,100.0876,98.3582,99.375,192400.0],["2014-10-30",99.0993,101.0378,98.4437,100.8097,311700.0],["2014-10-31",102.4062,102.4062,96.1632,98.2157,446200.0],["2014-11-03",98.1681,99.736,98.1681,99.4319,421500.0],["2014-11-04",99.1089,100.9048,98.0256,100.0591,244300.0],["2014-11-05",100.9808,101.2279,100.0591,101.0569,160600.0],["2014-11-06",101.1899,102.6057,100.8953,101.855,224700.0],["2014-11-07",101.874,102.1686,100.3917,101.608,183400.0],["2014-11-10",101.1043,103.0713,101.1043,102.8813,187500.0],["2014-11-11",103.0903,103.765,102.5202,103.3089,387900.0],["2014-11-12",103.4419,104.6772,102.8147,104.5252,290800.0],["2014-11-13",104.7347,105.8963,102.4971,102.7161,193200.0],["2014-11-14",102.6304,102.7161,101.3165,101.7545,137000.0],["2014-11-17",101.7259,102.6304,101.4783,102.44,116600.0],["2014-11-18",102.7066,103.6492,102.1544,102.2115,106500.0],["2014-11-19",102.3448,104.0967,102.0116,103.0208,258500.0],["2014-11-20",102.8875,103.3065,101.8783,103.1922,91600.0],["2014-11-21",104.449,104.449,101.8592,102.0782,130700.0],["2014-11-24",102.0686,103.4207,101.9258,103.2398,84800.0],["2014-11-25",103.6873,104.449,101.9925,103.992,119400.0],["2014-11-26",103.6207,104.6775,103.4683,104.3443,125000.0],["2014-11-28",104.6299,106.6199,104.5918,104.8394,91300.0],["2014-12-01",104.7442,105.3916,104.011,104.7727,112700.0],["2014-12-02",104.7822,105.8201,104.1729,104.5918,153900.0],["2014-12-03",104.7727,105.6011,103.8777,104.906,130600.0],["2014-12-04",105.0298,105.7534,103.9825,104.7156,94900.0],["2014-12-05",104.5347,105.4011,103.7635,105.0869,175200.0],["2014-12-08",105.0679,105.9724,103.1922,103.5731,122300.0],["2014-12-09",102.5638,105.5725,102.0877,105.5249,208300.0],["2014-12-10",105.0869,105.8201,103.0113,103.0398,141500.0],["2014-12-11",103.5064,104.6775,103.5064,103.6778,138400.0],["2014-12-12",102.7256,104.1538,102.7256,103.2969,120500.0],["2014-12-15",103.9825,104.6585,102.1068,103.0018,149400.0],["2014-12-16",102.9256,103.6588,101.8592,101.8783,132700.0],["2014-12-17",102.24,102.9732,101.1451,102.5543,154900.0],["2014-12-18",103.5064,103.5064,101.4688,101.7259,197300.0],["2014-12-19",101.5926,102.2877,100.7833,101.4212,416400.0],["2014-12-22",101.2403,101.9639,100.4977,101.2498,159500.0],["2014-12-23",101.7259,102.1258,100.7452,100.9547,126100.0],["2014-12-24",101.2213,101.4879,100.3929,101.0785,81000.0],["2014-12-26",101.4688,102.4114,101.4688,101.7068,124500.0],["2014-12-29",101.745,102.7352,101.745,102.3067,144100.0],["2014-12-30",102.0306,102.7256,102.0306,102.221,96800.0],["2014-12-31",102.3829,102.3924,100.4691,100.6119,94700.0],["2015-01-02",100.8689,101.9449,99.5931,99.9359,122600.0],["2015-01-05",99.555,100.4881,98.8314,99.555,138800.0],["2015-01-06",99.8502,100.2882,97.6984,98.6981,147700.0],["2015-01-07",99.1647,99.5646,97.946,99.1076,137000.0],["2015-01-08",99.8978,100.0025,99.0599,99.9264,188500.0],["2015-01-09",99.6598,100.0692,99.0599,99.1361,175500.0],["2015-01-12",99.3741,99.6121,97.2889,97.9649,102800.0],["2015-01-13",98.7838,99.9645,98.1078,98.7553,132600.0],["2015-01-14",97.9936,99.4218,97.727,98.7553,121400.0],["2015-01-15",98.7457,98.8886,96.3273,96.4225,112800.0],["2015-01-16",96.0036,98.4506,95.6798,98.222,129900.0],["2015-01-20",98.5458,98.7172,97.1176,97.9174,145800.0],["2015-01-21",97.6032,98.8981,97.4699,98.5172,178700.0],["2015-01-22",98.9837,100.888,97.8888,100.8118,141000.0],["2015-01-23",100.6309,101.2213,99.0314,99.1551,114700.0],["2015-01-26",98.86,99.517,97.8698,99.4503,138200.0],["2015-01-27",99.4408,100.6881,98.7076,99.9073,129800.0],["2015-01-28",100.2501,100.7452,98.4696,98.9076,97400.0],["2015-01-29",98.7552,99.8978,97.546,99.8597,92100.0],["2015-01-30",99.2408,99.6788,95.8512,96.2987,159900.0],["2015-02-02",96.1559,98.2411,95.6894,98.1649,122300.0],["2015-02-03",98.1744,100.193,98.0792,100.0311,161400.0],["2015-02-04",99.7931,102.4305,99.6502,100.8404,131200.0],["2015-02-05",101.3736,102.1353,100.4119,101.1451,133100.0],["2015-02-06",101.6212,101.6212,99.974,100.85,93700.0],["2015-02-09",100.7357,101.983,100.2787,100.7357,116300.0],["2015-02-10",101.126,102.5447,100.7642,102.1544,105900.0],["2015-02-11",101.8306,103.0113,101.5069,102.6399,160100.0],["2015-02-12",103.0684,103.0684,102.1734,102.6495,92700.0],["2015-02-13",103.0874,103.2017,101.307,102.24,77300.0],["2015-02-17",102.202,102.9922,101.3831,102.7637,95000.0],["2015-02-18",107.4959,111.1425,105.2393,109.9048,382900.0],["2015-02-19",110.1332,110.3141,108.4384,108.486,174900.0],["2015-02-20",108.8098,108.8098,106.6389,108.2861,158100.0],["2015-02-23",108.0671,109.5239,107.2292,109.3239,237600.0],["2015-02-24",109.3811,110.6665,108.3052,108.9526,145100.0],["2015-02-25",108.7622,109.9619,108.4861,109.7048,125700.0],["2015-02-26",109.7143,111.2597,108.56,111.1262,135100.0],["2015-02-27",111.2979,111.9561,110.5156,111.1166,203900.0],["2015-03-02",111.2502,113.5301,111.0021,112.4522,164100.0],["2015-03-03",112.2423,113.1962,111.3933,113.1295,260500.0],["2015-03-04",112.9482,113.9022,111.4696,112.042,189500.0],["2015-03-05",112.0897,112.185,110.6683,111.3265,150500.0],["2015-03-06",110.8686,111.8989,109.2087,110.1627,183600.0],["2015-03-09",110.3726,110.611,108.7699,110.0387,209200.0],["2015-03-10",109.7047,109.9337,108.0449,109.3709,105400.0],["2015-03-11",109.3804,110.1436,109.3709,109.6952,157200.0],["2015-03-12",110.6206,111.193,109.6857,110.5824,204100.0],["2015-03-13",110.8018,111.3647,109.6571,110.4107,229200.0],["2015-03-16",111.088,112.0706,110.84,111.0403,126000.0],["2015-03-17",110.4489,111.336,110.2962,110.8686,201000.0],["2015-03-18",110.4489,113.3298,110.2962,112.9864,134200.0],["2015-03-19",112.8147,115.0469,112.5571,114.8084,213400.0],["2015-03-20",115.5621,117.5177,114.7894,116.4969,247000.0],["2015-03-23",116.9453,117.8992,115.9627,117.5844,192400.0],["2015-03-24",117.5749,118.6242,116.9167,117.7371,177100.0],["2015-03-25",118.0328,118.0328,114.4459,114.4459,105300.0],["2015-03-26",113.8068,115.8387,113.492,115.2759,94400.0],["2015-03-27",115.0755,116.2489,114.6367,115.1137,166800.0],["2015-03-30",115.4762,116.0581,114.8275,115.0088,93600.0],["2015-03-31",114.217,115.0565,113.1676,113.9022,205500.0],["2015-04-01",114.1693,115.0469,113.4824,114.1502,170100.0],["2015-04-02",114.5413,115.5716,113.3012,113.9213,135300.0],["2015-04-06",113.5302,114.217,113.1867,113.5683,109800.0],["2015-04-07",113.6637,113.969,112.0897,112.29,90500.0],["2015-04-08",112.767,114.6749,112.6907,114.1216,268300.0],["2015-04-09",114.1598,114.6653,112.4426,113.4061,79400.0],["2015-04-10",113.4347,114.2074,112.8719,114.1788,82400.0],["2015-04-13",114.3982,116.6019,114.3124,116.4683,157500.0],["2015-04-14",115.9341,116.7545,114.4746,115.066,91700.0],["2015-04-15",115.5907,115.915,113.5111,113.7019,120600.0],["2015-04-16",113.7495,115.2568,113.6446,115.0183,96700.0],["2015-04-17",114.3219,115.1518,113.5397,114.2742,100900.0],["2015-04-20",115.1042,117.1647,114.465,116.3634,111200.0],["2015-04-21",116.5446,117.3555,115.9818,116.6114,115200.0],["2015-04-22",116.7545,117.8134,115.8387,116.8499,112800.0],["2015-04-23",116.1726,118.6624,116.1726,117.8516,83900.0],["2015-04-24",117.7085,118.815,117.2601,117.9279,148500.0],["2015-04-27",117.7847,118.7864,117.613,117.9565,232300.0],["2015-04-28",117.8038,117.8038,113.1104,115.2854,248000.0],["2015-04-29",115.2854,116.4588,110.4393,112.395,231800.0],["2015-04-30",111.8798,112.2709,109.9337,109.9433,282900.0],["2015-05-01",109.9814,112.2709,109.9814,111.6222,143300.0],["2015-05-04",112.2518,114.8561,112.2518,114.0644,146400.0],["2015-05-05",113.7782,114.818,112.166,112.9673,217500.0],["2015-05-06",113.4634,114.1884,112.6907,113.9308,197000.0],["2015-05-07",114.0548,115.7338,113.3966,115.1042,152800.0],["2015-05-08",115.7815,116.0867,115.2568,115.2663,113500.0],["2015-05-11",115.3331,116.7354,115.3331,115.6384,128300.0],["2015-05-12",115.8291,115.8291,114.4936,115.3235,107800.0],["2015-05-13",115.6574,115.8482,114.2933,115.1614,109200.0],["2015-05-14",115.438,116.4302,114.713,116.1821,84700.0],["2015-05-15",116.1249,116.1249,114.8179,115.6288,110100.0],["2015-05-18",115.3522,117.4891,114.7894,116.8213,81800.0],["2015-05-19",116.6782,118.6433,116.4588,118.3381,68100.0],["2015-05-20",118.2904,118.6433,117.4127,118.1759,73900.0],["2015-05-21",117.6226,118.4811,117.4318,118.195,62300.0],["2015-05-22",118.0137,118.4811,116.9834,118.2236,136600.0],["2015-05-26",117.6789,118.6441,116.7614,117.6502,90400.0],["2015-05-27",117.9942,118.2236,117.0003,117.8604,79900.0],["2015-05-28",117.612,118.3,116.8474,118.1758,107800.0],["2015-05-29",117.7936,119.1792,116.9526,118.6823,143000.0],["2015-06-01",119.2748,120.068,117.4782,119.313,107000.0],["2015-06-02",118.7779,119.4373,117.4495,119.1028,123300.0],["2015-06-03",119.4564,119.4564,118.5963,119.3895,85100.0],["2015-06-04",118.8734,120.326,118.5963,119.8004,107100.0],["2015-06-05",119.4086,120.7369,118.8256,120.5649,174400.0],["2015-06-08",120.737,121.6353,119.5902,120.498,152100.0],["2015-06-09",120.3834,120.823,119.0837,120.3451,95400.0],["2015-06-10",121.2052,122.2278,120.4216,121.8933,118600.0],["2015-06-11",121.6544,123.5179,121.6544,122.7534,96300.0],["2015-06-12",122.4094,122.849,122.0367,122.352,106400.0],["2015-06-15",121.9315,122.696,121.0045,122.2469,115200.0],["2015-06-16",122.6865,125.5535,121.9411,124.0149,125700.0],["2015-06-17",124.4736,124.9514,123.3459,123.3459,82400.0],["2015-06-18",123.8619,125.4292,123.709,125.1138,84200.0],["2015-06-19",125.391,126.748,124.3971,126.2129,140100.0],["2015-06-22",126.7097,127.1398,125.0851,125.8306,154000.0],["2015-06-23",125.9834,126.5377,125.563,125.8114,81800.0],["2015-06-24",125.8115,126.0599,124.2155,124.5691,106000.0],["2015-06-25",124.7221,127.0156,123.9002,126.5378,135500.0],["2015-06-26",126.5665,128.2006,126.06,126.9105,199600.0],["2015-06-29",126.6238,127.9713,124.8654,125.0374,136900.0],["2015-06-30",125.563,126.1268,124.7411,125.2858,156100.0],["2015-07-01",126.2129,127.2068,125.716,127.0348,139500.0],["2015-07-02",127.3023,127.7515,124.4927,125.1808,103000.0],["2015-07-06",124.5117,128.1719,124.0626,127.0633,110700.0],["2015-07-07",126.8149,127.9712,123.4701,125.4674,141400.0],["2015-07-08",124.8081,126.2511,123.776,124.9801,165000.0],["2015-07-09",125.7446,125.7446,123.365,123.4797,203000.0],["2015-07-10",124.292,127.4648,124.0053,127.3597,90400.0],["2015-07-13",128.105,129.1372,126.8054,128.9078,157700.0],["2015-07-14",129.0415,130.2361,128.449,129.7201,114800.0],["2015-07-15",129.9016,130.5992,128.7548,130.1787,120100.0],["2015-07-16",130.714,130.714,129.2996,130.3221,146600.0],["2015-07-17",130.4559,130.5802,128.2006,129.0989,135000.0],["2015-07-20",129.4334,129.8539,128.2006,128.8982,133000.0],["2015-07-21",128.946,129.7296,127.7228,129.4238,151900.0],["2015-07-22",129.1849,130.475,128.3917,128.8122,122400.0],["2015-07-23",128.9843,130.4464,128.1051,129.0129,203000.0],["2015-07-24",128.7549,135.7694,128.7358,135.3298,587500.0],["2015-07-27",133.9727,139.1332,133.9727,138.3018,280500.0],["2015-07-28",138.8657,139.2575,136.9544,138.321,274700.0],["2015-07-29",138.3975,140.175,137.7954,139.9074,175000.0],["2015-07-30",139.0091,141.0255,138.8849,140.3566,110800.0],["2015-07-31",140.8248,143.8064,140.8248,141.876,180200.0],["2015-08-03",142.3825,143.2425,141.3504,142.4685,147000.0],["2015-08-04",142.3251,144.7716,141.8377,143.8063,133100.0],["2015-08-05",144.5517,145.8132,142.6022,144.504,202800.0],["2015-08-06",144.9627,145.4501,142.564,144.4849,148800.0],["2015-08-07",143.7681,145.5647,143.4145,145.4787,176100.0],["2015-08-10",145.603,147.1512,144.332,145.173,142800.0],["2015-08-11",144.7716,145.7368,143.7778,144.2174,170100.0],["2015-08-12",143.1279,144.0836,140.1941,141.876,182200.0],["2015-08-13",141.5409,142.8236,141.1294,141.6654,199400.0],["2015-08-14",141.5792,142.7757,141.2154,142.7278,113600.0],["2015-08-17",142.5652,142.7088,141.0815,142.144,188000.0],["2015-08-18",142.144,142.7279,141.1868,141.6558,186200.0],["2015-08-19",141.1676,141.1676,138.9469,139.8945,175800.0],["2015-08-20",139.9903,140.0477,137.894,138.2003,174900.0],["2015-08-21",136.3146,137.6068,134.4194,135.9509,199500.0],["2015-08-24",128.5039,131.7488,128.322,131.4903,298500.0],["2015-08-25",135.0416,135.0511,130.983,131.1266,262600.0],["2015-08-26",133.242,133.4048,130.7342,132.8113,177000.0],["2015-08-27",133.5962,134.8502,132.3806,133.4144,195000.0],["2015-08-28",132.9932,133.0889,130.5906,132.6007,141400.0],["2015-08-31",132.3614,132.9166,130.0929,130.514,157500.0],["2015-09-01",128.7814,129.3653,127.0106,127.3648,120500.0],["2015-09-02",128.772,130.8587,127.0681,130.7821,199500.0],["2015-09-03",130.7629,132.0168,129.1931,129.9014,152500.0],["2015-09-04",128.523,130.3991,127.9582,129.3558,87500.0],["2015-09-08",131.4042,133.3186,130.313,132.7921,141100.0],["2015-09-09",134.3428,134.5917,132.2274,133.51,251200.0],["2015-09-10",133.7015,134.6778,133.2707,133.9504,112500.0],["2015-09-11",133.4335,135.9988,132.8783,135.6637,174700.0],["2015-09-14",135.7595,136.0945,133.8068,134.3045,132100.0],["2015-09-15",134.2662,135.3191,133.9025,135.0511,134100.0],["2015-09-16",135.4627,135.4627,133.0506,133.2899,138000.0],["2015-09-17",133.577,135.2713,132.5432,134.0843,83400.0],["2015-09-18",132.7156,134.0557,131.7488,132.1317,178500.0],["2015-09-21",133.1463,133.4143,131.3276,132.4667,101600.0],["2015-09-22",132.1891,132.7347,130.514,132.2178,132200.0],["2015-09-23",132.6773,134.3619,131.3755,133.0123,187200.0],["2015-09-24",132.2561,132.8209,131.0309,132.6007,130100.0],["2015-09-25",133.0505,133.5866,129.6716,130.0832,157600.0],["2015-09-28",129.7961,130.1694,123.7371,125.2494,168100.0],["2015-09-29",125.4983,127.8339,124.8283,127.6042,163200.0],["2015-09-30",128.5039,129.3653,126.13,127.7573,261800.0],["2015-10-01",127.7573,128.6379,124.2061,125.7567,132300.0],["2015-10-02",124.7421,125.3834,123.4882,125.2494,147700.0],["2015-10-05",125.8429,126.9341,125.0388,126.465,140600.0],["2015-10-06",126.3693,126.9436,123.2871,124.4836,117900.0],["2015-10-07",124.6847,125.2686,123.3925,123.9093,246000.0],["2015-10-08",123.7466,125.0484,123.1531,124.8378,183700.0],["2015-10-09",124.8378,127.2117,124.4454,125.795,152200.0],["2015-10-12",125.8716,128.724,125.1728,128.6091,169400.0],["2015-10-13",128.6092,129.1069,126.4555,126.6948,109800.0],["2015-10-14",126.6087,127.4893,123.6988,124.2061,110500.0],["2015-10-15",124.1773,126.7044,123.737,126.6948,158800.0],["2015-10-16",127.0872,128.322,125.0197,125.996,130300.0],["2015-10-19",125.8525,128.2742,125.2973,127.7094,224300.0],["2015-10-20",127.518,129.1931,127.1447,128.3508,198000.0],["2015-10-21",128.8485,129.5472,125.3643,126.6852,146900.0],["2015-10-22",126.8479,127.8721,121.4302,122.9138,191100.0],["2015-10-23",127.987,150.261,126.3693,143.1586,582500.0],["2015-10-26",143.7904,144.939,141.7994,143.5032,243300.0],["2015-10-27",143.0629,147.8106,142.8236,147.5522,205100.0],["2015-10-28",147.5138,151.6968,146.4705,150.9693,179000.0],["2015-10-29",150.2802,150.8066,148.4902,149.0071,198500.0],["2015-10-30",148.9592,151.6394,148.9592,150.5577,170900.0],["2015-11-02",150.663,151.3331,149.1028,150.0408,125400.0],["2015-11-03",149.2656,151.18,149.1411,150.3376,161500.0],["2015-11-04",150.5865,151.9265,149.4857,151.6107,135600.0],["2015-11-05",151.2948,153.2666,150.6439,151.7159,211600.0],["2015-11-06",151.3905,152.6349,148.605,151.7159,149900.0],["2015-11-09",150.3854,150.6726,143.0341,145.9249,241000.0],["2015-11-10",145.6473,147.1118,144.6231,146.3078,166200.0],["2015-11-11",146.4131,146.4131,142.7757,143.3979,145600.0],["2015-11-12",143.0336,143.8101,140.4258,140.9052,140900.0],["2015-11-13",139.9656,142.8227,138.5179,142.3433,112700.0],["2015-11-16",141.8448,142.9474,140.771,142.6118,86100.0],["2015-11-17",142.372,143.6088,141.3941,142.6021,94100.0],["2015-11-18",143.1391,145.6797,142.3721,145.4208,141800.0],["2015-11-19",145.0757,145.3058,142.7748,143.4938,119600.0],["2015-11-20",144.3279,147.1178,143.3116,146.2166,110600.0],["2015-11-23",145.7181,147.5876,144.4717,146.8589,86300.0],["2015-11-24",146.3604,148.3067,145.651,146.7535,103300.0],["2015-11-25",146.8877,148.6039,146.3221,148.019,86200.0],["2015-11-27",148.345,149.8981,147.3192,147.7218,34700.0],["2015-11-30",148.3546,150.2529,147.4534,148.1149,122600.0],["2015-12-01",148.901,152.3045,148.6326,152.1895,109900.0],["2015-12-02",151.6046,153.1674,151.0006,151.8251,108900.0],["2015-12-03",152.0266,152.41,147.7793,149.3996,114300.0],["2015-12-04",149.6105,152.4292,149.5626,151.365,98500.0],["2015-12-07",151.2691,151.6047,150.5405,151.0774,103100.0],["2015-12-08",150.1474,152.0265,149.9365,150.9815,171800.0],["2015-12-09",150.4158,151.7101,145.7372,148.5655,201400.0],["2015-12-10",148.5655,149.5818,146.9548,147.7218,140100.0],["2015-12-11",145.4592,147.7026,143.6376,144.6443,151400.0],["2015-12-14",144.5004,145.5742,141.6434,143.2924,116700.0],["2015-12-15",144.6251,147.5492,144.3279,146.3316,102000.0],["2015-12-16",147.3958,147.9231,142.5734,143.8006,184100.0],["2015-12-17",144.2704,146.648,143.8006,144.0019,149100.0],["2015-12-18",143.0816,144.8265,142.2858,142.2858,240400.0],["2015-12-21",143.4075,144.2416,142.1803,143.4746,141600.0],["2015-12-22",143.8389,144.9606,142.0173,144.4813,116000.0],["2015-12-23",144.7689,146.3316,144.2032,145.1428,90800.0],["2015-12-24",145.5263,146.7247,144.5388,145.2387,34900.0],["2015-12-28",145.114,146.159,143.4554,146.0152,59600.0],["2015-12-29",146.8206,149.1119,146.8206,148.4984,59300.0],["2015-12-30",148.5655,148.5655,144.7977,145.4976,92300.0],["2015-12-31",145.2962,145.6893,143.4459,143.6184,128700.0],["2016-01-04",142.1323,142.1323,139.6013,140.723,151000.0],["2016-01-05",141.2312,142.0845,139.8602,141.5859,99300.0],["2016-01-06",140.2149,143.187,139.0261,142.5734,89000.0],["2016-01-07",140.8956,140.8956,135.1816,135.6226,163300.0],["2016-01-08",135.6992,138.144,135.0473,135.4212,113300.0],["2016-01-11",136.217,137.8276,134.6447,136.5717,100000.0],["2016-01-12",138.3837,141.1832,136.7635,138.4221,191200.0],["2016-01-13",138.4221,139.0261,132.4971,132.9765,86900.0],["2016-01-14",133.7243,135.7952,133.3025,134.2229,103700.0],["2016-01-15",131.1452,134.357,130.4837,134.1269,139800.0],["2016-01-19",135.4404,136.4759,132.3725,134.4529,145000.0],["2016-01-20",132.756,138.307,130.9056,136.3896,156000.0],["2016-01-21",136.495,136.5717,130.9344,132.1712,129900.0],["2016-01-22",133.1011,134.8076,132.0177,134.4817,123300.0],["2016-01-25",134.5104,136.1211,131.9122,132.2574,222700.0],["2016-01-26",132.6601,135.5459,131.5288,134.7502,101900.0],["2016-01-27",134.9131,137.0319,132.6313,133.7626,146000.0],["2016-01-28",134.6638,135.0377,129.9852,130.3879,109300.0],["2016-01-29",130.5316,134.7597,130.5316,134.5296,158000.0],["2016-02-01",133.5134,137.099,132.871,135.6609,107500.0],["2016-02-02",134.1269,135.7376,133.3791,134.0886,106200.0],["2016-02-03",135.076,135.4595,127.7226,129.9085,123900.0],["2016-02-04",129.0648,132.104,128.6526,130.0236,90700.0],["2016-02-05",129.8126,130.1002,124.6738,125.3449,137900.0],["2016-02-08",123.6288,125.3258,121.5771,124.0411,163100.0],["2016-02-09",122.7851,126.3516,122.7851,124.9902,164500.0],["2016-02-10",125.6422,127.5788,123.9452,125.4504,99100.0],["2016-02-11",123.6288,126.3037,123.2166,125.2395,169400.0],["2016-02-12",126.8118,128.6334,126.1215,127.598,150800.0],["2016-02-16",128.2979,130.4838,126.9269,128.4704,129300.0],["2016-02-17",129.2758,131.5959,128.8731,129.4292,164800.0],["2016-02-18",127.109,128.6046,120.6471,121.2607,292900.0],["2016-02-19",121.2512,122.6893,119.6213,121.347,145800.0],["2016-02-22",121.395,123.7343,121.1553,123.3316,150800.0],["2016-02-23",122.6892,123.9835,122.4208,123.0919,132600.0],["2016-02-24",121.836,123.1782,121.1936,122.4592,178000.0],["2016-02-25",122.9298,125.9843,122.8434,125.8883,189300.0],["2016-02-26",126.1284,126.407,123.9288,124.9758,144300.0],["2016-02-29",124.8125,125.8595,123.1411,123.4293,178500.0],["2016-03-01",123.583,124.8124,122.949,124.1785,225800.0],["2016-03-02",124.2073,125.5905,123.8519,124.6011,179000.0],["2016-03-03",124.2362,127.0602,124.0153,125.9651,116800.0],["2016-03-04",125.3984,126.964,124.6299,125.9747,143700.0],["2016-03-07",125.3023,127.2907,125.3023,126.6567,109800.0],["2016-03-08",126.4166,126.868,125.1679,125.3408,117000.0],["2016-03-09",125.9459,126.9833,125.5041,126.6951,117900.0],["2016-03-10",127.1946,128.4241,125.821,126.0804,141100.0],["2016-03-11",126.9353,129.596,126.9353,129.4327,103100.0],["2016-03-14",129.8072,130.374,128.2127,129.4134,171600.0],["2016-03-15",128.5585,130.3932,128.5585,129.2981,141300.0],["2016-03-16",129.1061,130.4316,129.1061,129.1925,120200.0],["2016-03-17",129.1061,129.9898,126.7143,128.1359,83600.0],["2016-03-18",128.8371,130.9311,127.8862,128.1359,186300.0],["2016-03-21",127.771,128.5874,126.2149,127.0506,158100.0],["2016-03-22",126.5991,129.2502,125.9747,128.693,92600.0],["2016-03-23",128.8467,130.3932,127.8766,128.0398,142600.0],["2016-03-24",127.6076,128.4145,124.63,126.3589,110800.0],["2016-03-28",126.3877,128.8179,125.5712,127.8861,103200.0],["2016-03-29",127.9822,132.2566,126.407,131.6227,135700.0],["2016-03-30",131.8532,132.0453,130.0858,130.5085,145500.0],["2016-03-31",130.691,131.5074,129.7785,130.105,179200.0],["2016-04-01",129.1061,131.8148,128.501,131.4402,128800.0],["2016-04-04",130.9695,131.9397,129.74,130.7486,144400.0],["2016-04-05",129.4615,130.9599,129.4615,129.9129,107400.0],["2016-04-06",130.1147,131.6227,129.6152,131.1617,151600.0],["2016-04-07",130.2395,131.3153,128.6642,130.4508,183300.0],["2016-04-08",131.469,131.469,129.788,130.4124,113200.0],["2016-04-11",131.0847,131.0847,128.3664,128.9716,115000.0],["2016-04-12",129.1541,129.5671,127.8189,127.9726,88300.0],["2016-04-13",128.4049,130.0763,127.5692,130.0474,142800.0],["2016-04-14",130.2587,131.8052,128.8083,131.2865,91000.0],["2016-04-15",131.2865,132.6505,130.2107,132.2759,96300.0],["2016-04-18",132.1414,134.8405,130.9503,134.562,89400.0],["2016-04-19",135.1958,135.1958,132.0261,132.7369,81700.0],["2016-04-20",132.4872,133.2364,131.2865,132.8138,88500.0],["2016-04-21",132.3527,133.1692,130.7006,131.6707,83600.0],["2016-04-22",131.7956,133.707,131.7091,133.1499,84100.0],["2016-04-25",133.1307,133.6782,131.469,132.0261,80100.0],["2016-04-26",132.3143,133.8031,131.5843,133.4765,76700.0],["2016-04-27",133.2556,134.024,131.6035,133.5438,89600.0],["2016-04-28",132.4776,132.4776,125.5329,126.5799,224100.0],["2016-04-29",130.1723,130.1819,121.0376,124.6588,272600.0],["2016-05-02",125.6097,127.4635,124.0632,125.1006,131200.0],["2016-05-03",124.1881,127.1658,124.1881,125.3408,110500.0],["2016-05-04",124.7452,126.3685,123.0835,123.6118,102600.0],["2016-05-05",123.5638,125.0046,122.8626,124.044,94300.0],["2016-05-06",123.6886,124.5531,122.1326,124.3802,94000.0],["2016-05-09",124.2265,125.7922,123.5061,123.7847,167100.0],["2016-05-10",124.2169,125.1102,122.8818,124.7933,93600.0],["2016-05-11",124.7644,125.773,122.4207,122.6705,62000.0],["2016-05-12",122.6801,123.9384,119.8561,121.1048,72400.0],["2016-05-13",120.7974,122.1518,120.7206,121.1624,84400.0],["2016-05-16",121.1624,123.0163,120.0578,122.2766,120400.0],["2016-05-17",122.0845,123.7271,121.1432,121.489,105200.0],["2016-05-18",121.2969,124.7644,120.7782,123.5734,78400.0],["2016-05-19",122.9106,124.1017,122.7858,122.949,83900.0],["2016-05-20",123.0931,124.5531,122.949,123.4485,98700.0],["2016-05-23",123.9192,124.3034,122.8722,122.9587,80200.0],["2016-05-24",123.9594,128.0301,123.9594,127.4816,104400.0],["2016-05-25",127.7319,127.9629,125.7687,125.7976,93700.0],["2016-05-26",126.3846,126.5963,124.0942,124.3348,55300.0],["2016-05-27",124.8641,126.1247,124.1712,124.9892,96900.0],["2016-05-31",125.1432,126.1151,124.075,125.4992,79500.0],["2016-06-01",125.0277,128.675,124.6042,128.1938,87500.0],["2016-06-02",127.7318,129.2427,126.6829,128.8385,99400.0],["2016-06-03",128.9925,128.9925,126.9909,127.5779,55900.0],["2016-06-06",127.3565,129.2716,126.6348,128.6365,79300.0],["2016-06-07",127.4239,130.003,127.4239,129.2909,77700.0],["2016-06-08",130.4361,130.4361,128.0013,129.6277,51300.0],["2016-06-09",129.7046,129.7816,128.5209,128.8289,105400.0],["2016-06-10",127.6741,128.0879,126.1151,127.1159,69200.0],["2016-06-13",126.808,126.808,124.7678,125.4896,96000.0],["2016-06-14",125.5184,127.3373,125.5184,126.6925,96400.0],["2016-06-15",127.2699,128.0494,125.5666,126.1729,82300.0],["2016-06-16",126.0766,127.0678,124.6235,126.8465,72000.0],["2016-06-17",127.1256,127.7126,125.4126,125.7687,161400.0],["2016-06-20",127.3758,128.4247,126.4712,127.8088,90100.0],["2016-06-21",128.3477,128.9251,126.5674,127.7415,119300.0],["2016-06-22",128.2515,128.9155,127.4046,127.626,106000.0],["2016-06-23",128.5691,129.8105,127.6068,128.9444,109200.0],["2016-06-24",124.1423,128.3381,121.7749,127.3854,162700.0],["2016-06-27",126.2499,127.6356,126.1825,126.6637,175000.0],["2016-06-28",127.1833,129.1946,126.8561,127.1159,121500.0],["2016-06-29",127.8281,128.7038,126.7021,127.7318,140200.0],["2016-06-30",128.3285,131.4177,128.3285,131.1771,180800.0],["2016-07-01",131.2733,132.9766,131.2733,131.8603,78400.0],["2016-07-05",131.5812,131.5812,128.2419,129.3197,89000.0],["2016-07-06",128.6364,130.1954,128.444,129.6758,59100.0],["2016-07-07",129.5507,130.3783,129.0599,130.1666,49100.0],["2016-07-08",131.0038,132.5435,131.0038,132.3029,62500.0],["2016-07-11",132.4088,133.2557,132.0335,132.7168,57500.0],["2016-07-12",132.8226,135.1034,132.8226,134.3624,77700.0],["2016-07-13",135.0071,136.6431,134.1891,135.1996,63000.0],["2016-07-14",135.7771,136.3545,134.2084,134.9976,70000.0],["2016-07-15",135.9214,137.5285,134.8243,135.19,76500.0],["2016-07-18",134.9398,136.3352,134.1603,135.7578,69900.0],["2016-07-19",135.1323,136.239,134.1026,136.0273,62900.0],["2016-07-20",135.8925,138.3369,135.1419,137.057,113100.0],["2016-07-21",137.2591,138.6448,135.7674,136.0465,78500.0],["2016-07-22",135.7963,138.1348,135.7963,137.4708,73200.0],["2016-07-25",137.6729,138.895,136.3833,137.9327,78600.0],["2016-07-26",139.4243,144.7942,137.5574,144.3611,111300.0],["2016-07-27",144.3515,144.3515,142.6867,143.3699,110800.0],["2016-07-28",142.6867,143.1101,141.5511,142.3017,63900.0],["2016-07-29",142.3787,142.908,141.1084,141.5992,103000.0],["2016-08-01",141.1662,142.8214,140.6465,141.5319,68500.0],["2016-08-02",141.4356,141.4645,139.3185,139.6649,71000.0],["2016-08-03",139.1356,139.8959,138.9047,139.5783,140700.0],["2016-08-04",139.2511,141.118,138.154,138.3369,51500.0],["2016-08-05",138.308,139.7804,138.308,139.1356,194900.0],["2016-08-08",139.1164,140.9641,138.0674,138.462,64500.0],["2016-08-09",138.2599,139.5398,137.8557,138.6256,72500.0],["2016-08-10",138.8373,138.8373,136.3063,136.4122,112700.0],["2016-08-11",136.5954,137.868,134.9757,135.4288,140400.0],["2016-08-12",135.3999,135.3999,133.5006,133.6356,60700.0],["2016-08-15",133.3463,135.0239,132.7004,132.9607,84000.0],["2016-08-16",132.9607,133.2499,128.7475,128.8632,114700.0],["2016-08-17",128.8632,129.6345,127.0603,128.2173,78700.0],["2016-08-18",128.0919,128.7957,126.2601,127.0314,125200.0],["2016-08-19",127.041,127.9087,126.2986,126.4914,105100.0],["2016-08-22",126.1733,127.9569,125.3827,127.2338,286900.0],["2016-08-23",127.9473,128.8825,126.7808,127.0603,112300.0],["2016-08-24",127.0892,128.1015,126.2986,126.8096,113100.0],["2016-08-25",126.4626,127.3785,125.9612,126.8289,71900.0],["2016-08-26",126.935,127.7256,126.4529,127.0507,150000.0],["2016-08-29",127.1278,127.7834,126.4529,127.6581,142100.0],["2016-08-30",127.1856,129.5862,127.1856,129.4416,116100.0],["2016-08-31",129.5863,130.5889,128.439,130.0876,141700.0],["2016-09-01",130.1262,131.447,127.0989,130.1069,150900.0],["2016-09-02",130.6372,132.5462,130.5022,132.4112,88200.0],["2016-09-06",132.8932,132.8932,131.1578,132.5461,70300.0],["2016-09-07",131.9387,133.6355,131.5338,133.6259,100000.0],["2016-09-08",133.1631,134.6189,132.5075,134.4646,72500.0],["2016-09-09",133.6259,136.2675,132.2954,132.5172,130900.0],["2016-09-12",131.717,134.0501,130.6854,133.8959,97400.0],["2016-09-13",132.9992,133.568,132.0833,132.3629,109500.0],["2016-09-14",132.1123,133.6259,130.4058,132.7004,133700.0],["2016-09-15",132.8643,134.8889,132.0834,134.8407,95900.0],["2016-09-16",135.0238,135.3034,133.462,134.2815,209300.0],["2016-09-19",135.0721,135.8434,133.2981,133.838,89000.0],["2016-09-20",134.5322,134.6093,133.1921,133.2885,58300.0],["2016-09-21",133.8573,134.8985,132.2858,134.7732,93700.0],["2016-09-22",135.3999,137.5402,134.0598,136.8364,71700.0],["2016-09-23",136.5664,136.5664,135.0142,136.2194,64400.0],["2016-09-26",136.3737,137.868,135.5445,136.9136,92200.0],["2016-09-27",136.7786,138.0223,135.1878,135.3517,81500.0],["2016-09-28",135.072,137.8101,132.1219,137.5498,110700.0],["2016-09-29",136.8846,137.3088,134.3008,134.4069,62200.0],["2016-09-30",134.9275,136.7786,133.5873,136.0073,61100.0],["2016-10-03",135.8145,135.8145,133.5006,135.1878,74900.0],["2016-10-04",134.6478,136.605,134.4068,135.8819,100600.0],["2016-10-05",136.5278,137.0966,134.8888,135.8626,65900.0],["2016-10-06",135.4867,135.6023,134.0405,135.0624,57100.0],["2016-10-07",134.9756,135.9301,133.7319,135.4866,76300.0],["2016-10-10",135.2938,137.8005,135.2938,136.6532,75600.0],["2016-10-11",136.6821,136.7303,133.4524,134.6479,103700.0],["2016-10-12",134.59,137.4342,133.5488,133.8862,91200.0],["2016-10-13",133.2885,135.6698,133.0571,135.1203,118700.0],["2016-10-14",135.5252,136.8846,134.1079,134.7828,93400.0],["2016-10-17",134.3297,136.4989,134.2236,136.2579,107500.0],["2016-10-18",136.6243,137.5787,135.3999,136.2965,91500.0],["2016-10-19",136.605,137.1738,135.3806,136.2676,90300.0],["2016-10-20",135.9398,138.8803,135.9398,138.5043,115700.0],["2016-10-21",137.4438,138.4175,134.3779,134.6189,65700.0],["2016-10-24",135.6409,136.5761,134.1851,134.6768,45000.0],["2016-10-25",134.4069,134.4069,132.4112,133.9537,62000.0],["2016-10-26",133.4041,135.0913,131.5144,131.6591,86600.0],["2016-10-27",130.1647,134.7442,130.1647,133.5873,179300.0],["2016-10-28",133.6162,134.1369,132.0833,133.2595,112000.0],["2016-10-31",133.3174,136.9232,131.4181,136.3447,110000.0],["2016-11-01",135.1878,136.0362,131.7652,132.0737,116500.0],["2016-11-02",132.0255,134.079,131.1192,132.8257,129500.0],["2016-11-03",132.816,135.8915,130.3189,131.9001,261700.0],["2016-11-04",132.5075,133.7898,128.1497,128.5065,154700.0],["2016-11-07",134.9853,134.9949,129.6923,132.7485,111700.0],["2016-11-08",131.7555,134.1658,131.312,132.3147,121300.0],["2016-11-09",132.2471,134.9421,130.2573,134.0341,89300.0],["2016-11-10",134.9614,139.2598,133.9278,138.9507,144800.0],["2016-11-11",139.6172,142.8917,138.97,142.119,139700.0],["2016-11-14",143.1525,145.5771,143.027,143.0946,114600.0],["2016-11-15",143.51,144.8236,141.3656,142.6696,113300.0],["2016-11-16",142.6696,144.8333,140.1582,140.8344,120900.0],["2016-11-17",140.8343,143.5679,140.1485,142.7083,97700.0],["2016-11-18",142.2156,143.1429,141.2497,142.4088,133200.0],["2016-11-21",142.1383,142.8628,140.6701,142.4764,62900.0],["2016-11-22",142.177,144.8623,141.8582,142.4764,98700.0],["2016-11-23",142.4764,143.9157,140.3997,142.4764,83200.0],["2016-11-25",142.2543,142.8145,141.8679,142.6406,44000.0],["2016-11-28",143.2105,144.5049,142.5537,143.5389,202500.0],["2016-11-29",143.4326,144.9878,143.2008,144.9202,112200.0],["2016-11-30",144.872,144.872,143.2492,143.8964,112400.0],["2016-12-01",143.423,144.872,143.1429,144.3987,98700.0],["2016-12-02",144.8526,145.9248,143.7708,144.9106,113100.0],["2016-12-05",145.7703,147.3351,145.1811,146.8908,97300.0],["2016-12-06",147.5476,148.6198,145.7606,148.2624,95400.0],["2016-12-07",147.789,148.3976,145.4708,147.5089,74600.0],["2016-12-08",147.7215,151.1795,146.6106,149.2766,118200.0],["2016-12-09",149.2767,149.75,147.9823,149.267,85800.0],["2016-12-12",148.359,149.3636,146.0794,149.0352,94800.0],["2016-12-13",149.1414,150.6483,147.4993,150.1557,79700.0],["2016-12-14",150.0881,150.0881,146.8328,147.3931,91900.0],["2016-12-15",148.1658,153.6427,147.7891,153.5075,136500.0],["2016-12-16",154.2803,154.5217,151.2279,153.8359,361900.0],["2016-12-19",154.0871,155.2076,153.2757,154.0967,82300.0],["2016-12-20",154.2319,157.0621,150.2039,155.5263,121500.0],["2016-12-21",155.3814,155.8644,153.4495,153.5751,107600.0],["2016-12-22",153.3143,157.4099,149.238,152.2517,253500.0],["2016-12-23",152.3773,154.3478,150.5131,153.9711,68300.0],["2016-12-27",153.9904,157.8928,152.6574,155.1592,57000.0],["2016-12-28",155.1592,158.4821,152.6478,154.5217,76500.0],["2016-12-29",154.4927,156.2218,154.203,155.0723,74800.0],["2016-12-30",155.2269,155.8934,152.1938,154.9468,86200.0],["2017-01-03",154.937,156.7723,153.1984,156.5888,116200.0],["2017-01-04",156.6855,158.8782,154.6474,158.3469,130700.0],["2017-01-05",157.265,158.9458,157.2167,158.685,78700.0],["2017-01-06",159.0133,159.3997,157.265,158.7139,139600.0],["2017-01-09",158.3371,159.3707,156.9269,158.3758,192700.0],["2017-01-10",157.69,158.3372,155.6905,157.8736,146200.0],["2017-01-11",157.7769,159.2162,155.9803,158.8105,78500.0],["2017-01-12",157.8349,159.8634,157.3713,159.6605,70800.0],["2017-01-13",160.0855,160.9452,159.535,160.5685,75400.0],["2017-01-17",159.6315,161.8918,159.6315,160.4332,74400.0],["2017-01-18",161.2254,163.0607,160.327,163.0124,127400.0],["2017-01-19",163.9204,163.9204,160.3367,160.8487,56700.0],["2017-01-20",160.4043,162.4231,159.9599,161.1964,63400.0],["2017-01-23",161.2253,161.631,159.419,160.2111,68100.0],["2017-01-24",160.3753,162.5777,159.448,161.4668,76300.0],["2017-01-25",161.8339,162.8288,160.8293,161.689,82600.0],["2017-01-26",161.5827,162.5487,160.4043,161.5634,43600.0],["2017-01-27",161.4669,162.5197,160.443,161.2061,44300.0],["2017-01-30",160.6844,160.6844,157.9315,159.1293,66900.0],["2017-01-31",158.5497,161.2543,158.2985,160.4332,72200.0],["2017-02-01",160.8293,163.6982,159.0713,161.2447,74700.0],["2017-02-02",160.5491,163.6595,159.0616,162.2299,52100.0],["2017-02-03",163.5146,163.5146,162.0657,163.0413,50900.0],["2017-02-06",162.8674,162.8674,160.4139,161.4475,54400.0],["2017-02-07",162.2396,163.6209,159.6122,160.5589,73100.0],["2017-02-08",160.4236,163.2056,159.5253,160.2981,60500.0],["2017-02-09",160.298,163.2538,159.7571,162.2492,50200.0],["2017-02-10",162.8964,164.2005,162.2782,163.6402,88200.0],["2017-02-13",164.2102,165.1085,162.2493,162.8772,51700.0],["2017-02-14",162.568,165.2243,162.2782,164.7317,78700.0],["2017-02-15",164.7317,167.5233,164.7317,166.0454,103600.0],["2017-02-16",169.3682,171.9377,165.7267,167.8324,102800.0],["2017-02-17",168.5569,168.5569,164.8766,167.9676,117800.0],["2017-02-21",168.0738,170.6915,166.538,170.3438,98900.0],["2017-02-22",169.6194,173.9178,169.6194,172.3916,95200.0],["2017-02-23",172.6432,174.1232,172.1208,172.1208,108600.0],["2017-02-24",171.2598,173.8717,170.5634,172.9721,99700.0],["2017-02-27",172.7592,174.8584,172.2369,173.7169,93000.0],["2017-02-28",174.1135,174.9455,171.8209,172.7206,116700.0],["2017-03-01",174.1716,176.5319,173.301,175.1776,119300.0],["2017-03-02",175.1196,176.0967,173.775,175.139,85600.0],["2017-03-03",175.2743,176.8898,175.1099,175.8451,92300.0],["2017-03-06",175.1969,177.0058,174.5971,175.5258,121700.0],["2017-03-07",174.3166,176.1256,174.0748,174.394,79800.0],["2017-03-08",175.0615,176.5416,173.0398,174.752,85400.0],["2017-03-09",174.9455,176.8318,174.1232,174.7423,79800.0],["2017-03-10",176.1837,178.2248,174.8004,176.5126,98700.0],["2017-03-13",176.5126,180.7012,176.5126,179.9177,123700.0],["2017-03-14",179.047,180.1691,176.4062,177.5186,42600.0],["2017-03-15",178.4376,179.6178,177.6831,179.4436,66100.0],["2017-03-16",179.4436,179.4436,177.9152,178.8536,101200.0],["2017-03-17",178.9213,180.2756,177.1317,180.0337,195000.0],["2017-03-20",179.9467,180.6335,178.1281,180.0628,74500.0],["2017-03-21",180.4207,180.8947,178.1377,179.5887,102800.0],["2017-03-22",179.2598,180.7011,177.2477,178.2924,66400.0],["2017-03-23",178.2538,181.833,178.2538,179.6661,69600.0],["2017-03-24",179.6661,181.833,178.96,180.2756,79100.0],["2017-03-27",179.0954,181.2526,178.2054,180.2562,75200.0],["2017-03-28",180.1885,183.6419,179.463,180.6915,79400.0],["2017-03-29",180.6432,180.6528,178.7568,179.6371,42500.0],["2017-03-30",179.2502,181.301,178.3312,179.521,118800.0],["2017-03-31",179.521,179.521,176.3094,176.7254,166900.0],["2017-04-03",177.0253,179.879,173.5041,177.7508,92400.0],["2017-04-04",177.3348,180.4884,175.7871,177.2478,81400.0],["2017-04-05",177.625,178.6988,174.8391,175.671,79900.0],["2017-04-06",175.6903,177.5766,174.6842,177.3057,48500.0],["2017-04-07",176.5706,178.4763,176.4158,176.9866,90900.0],["2017-04-10",176.4255,179.9853,175.9611,178.6987,57900.0],["2017-04-11",178.4956,180.3336,178.0313,180.3239,57600.0],["2017-04-12",180.6238,184.1063,177.3348,178.515,37900.0],["2017-04-13",178.5344,178.8536,175.2067,176.0773,56300.0],["2017-04-17",176.7061,178.4957,175.7677,177.4316,61300.0],["2017-04-18",177.1123,177.7315,172.6142,176.1063,72500.0],["2017-04-19",176.3481,180.6432,176.1063,178.3215,48900.0],["2017-04-20",179.1244,179.7435,175.4872,179.1534,59300.0],["2017-04-21",179.0664,179.6081,177.9539,179.2308,43700.0],["2017-04-24",181.7265,181.7265,178.5827,179.8209,53000.0],["2017-04-25",180.8947,182.9261,178.7762,180.1982,70400.0],["2017-04-26",180.1885,184.7641,180.1885,183.8451,133400.0],["2017-04-27",189.446,208.9575,189.446,198.2973,250500.0],["2017-04-28",198.2876,198.7423,193.8862,194.8051,104400.0],["2017-05-01",195.405,197.388,193.983,197.0882,95500.0],["2017-05-02",197.1752,200.0386,196.7109,199.1486,90600.0],["2017-05-03",197.9007,200.3481,196.8656,197.3396,114800.0],["2017-05-04",198.6262,201.238,196.5173,201.18,90000.0],["2017-05-05",201.2091,203.1341,197.6202,198.4811,108900.0],["2017-05-08",197.8427,202.1474,196.6818,197.6492,91500.0],["2017-05-09",198.1329,200.1353,195.4726,196.5271,115900.0],["2017-05-10",196.9043,199.9708,196.6528,199.0712,135700.0],["2017-05-11",197.8137,198.1136,194.6311,196.6432,72000.0],["2017-05-12",195.9466,198.307,195.7822,197.3203,94600.0],["2017-05-15",197.0978,198.4327,195.3179,196.8366,76900.0],["2017-05-16",197.7363,197.7363,193.6638,195.6565,67300.0],["2017-05-17",195.6564,195.6564,190.0845,191.2743,143700.0],["2017-05-18",191.2841,194.4376,190.2877,190.8681,107400.0],["2017-05-19",190.6552,193.0833,188.2659,191.2743,92800.0],["2017-05-22",191.8838,193.567,190.8487,192.9286,64700.0],["2017-05-23",193.9746,196.8417,192.7736,195.3017,85000.0],["2017-05-24",194.7592,195.0304,192.5895,194.2168,84700.0],["2017-05-25",194.9433,196.2993,193.839,195.4857,83700.0],["2017-05-26",195.5631,197.9168,192.7541,196.6092,76900.0],["2017-05-30",196.0184,197.4132,193.7421,195.7859,55100.0],["2017-05-31",196.6189,199.118,193.1125,198.2365,89800.0],["2017-06-01",197.9847,203.0021,196.5899,201.6848,98800.0],["2017-06-02",202.0528,204.9684,201.6073,202.2369,97600.0],["2017-06-05",202.2369,202.2369,198.4496,199.1954,77400.0],["2017-06-06",199.3214,201.7817,198.7402,200.6,96600.0],["2017-06-07",200.9584,203.6802,199.9219,203.3315,105200.0],["2017-06-08",203.6995,203.6995,200.9293,202.789,78500.0],["2017-06-09",202.4403,207.9324,200.1544,204.7166,125700.0],["2017-06-12",204.0676,204.6391,198.0719,200.29,139900.0],["2017-06-13",199.5345,202.8471,198.7887,201.9754,101900.0],["2017-06-14",202.6825,204.7553,200.0285,200.9584,133800.0],["2017-06-15",199.0792,200.3287,196.4833,200.2028,83200.0],["2017-06-16",198.8951,201.6266,197.3163,200.135,165500.0],["2017-06-19",200.7162,203.283,198.9824,201.6848,85500.0],["2017-06-20",201.5298,202.2368,197.4422,197.4519,105300.0],["2017-06-21",197.7038,199.6507,196.9677,198.779,78000.0],["2017-06-22",198.498,200.0769,196.677,197.7425,102700.0],["2017-06-23",197.5972,199.8347,197.2388,199.6313,150500.0],["2017-06-26",200.4353,200.4353,196.9483,198.8855,83900.0],["2017-06-27",198.5658,199.5538,196.309,196.3961,61000.0],["2017-06-28",197.4519,201.5492,196.154,198.0815,111700.0],["2017-06-29",197.9653,199.1179,195.2628,198.837,97000.0],["2017-06-30",199.3505,199.6895,197.0742,198.1106,68800.0],["2017-07-03",198.2171,199.7282,196.4058,198.2655,30900.0],["2017-07-05",198.2268,201.1617,195.2823,199.5054,89900.0],["2017-07-06",198.2462,198.5659,194.488,194.9432,151700.0],["2017-07-07",195.6406,199.0404,194.6332,198.5755,73400.0],["2017-07-10",198.2171,200.2222,195.5728,196.4252,98500.0],["2017-07-11",197.6844,200.0478,196.4542,199.1373,136700.0],["2017-07-12",199.7766,201.1424,195.9796,196.8901,104200.0],["2017-07-13",196.8708,197.2679,194.4105,196.154,147800.0],["2017-07-14",196.154,200.3772,195.1176,199.8347,101200.0],["2017-07-17",200.4062,202.1981,198.3721,199.2923,100800.0],["2017-07-18",199.0889,199.0889,195.4953,195.66,90100.0],["2017-07-19",195.9312,197.3454,194.8464,195.6988,100800.0],["2017-07-20",196.3477,197.9169,195.9216,196.958,125100.0],["2017-07-21",198.1203,199.2342,195.9991,197.0452,102700.0],["2017-07-24",196.9483,199.5151,195.8537,198.2753,122400.0],["2017-07-25",199.0889,202.2272,195.6019,196.2993,126600.0],["2017-07-26",194.5945,203.2636,189.9645,196.0958,277300.0],["2017-07-27",197.1614,199.2439,193.7712,195.1273,148300.0],["2017-07-28",194.7107,196.8998,193.1416,193.7034,140100.0],["2017-07-31",194.3911,194.3911,190.6523,191.3013,105400.0],["2017-08-01",192.173,193.9746,191.3012,191.6306,84000.0],["2017-08-02",191.679,192.2601,188.686,189.0347,70700.0],["2017-08-03",188.7344,191.2044,186.7778,188.7151,90400.0],["2017-08-04",189.4027,192.0277,188.1338,191.7661,93300.0],["2017-08-07",191.679,192.541,190.1001,191.2043,102200.0],["2017-08-08",190.7298,195.3403,189.5965,192.5507,72900.0],["2017-08-09",191.7759,192.7542,187.204,189.2188,96500.0],["2017-08-10",189.0926,189.0926,185.7073,186.4154,102300.0],["2017-08-11",185.4454,188.9762,185.1447,186.1244,103800.0],["2017-08-14",187.7443,192.1579,186.6579,187.3854,116700.0],["2017-08-15",187.754,188.724,183.8642,184.0777,169400.0],["2017-08-16",184.3008,186.784,184.3008,185.4357,65400.0],["2017-08-17",184.7858,188.5882,181.8176,181.8564,69200.0],["2017-08-18",181.061,183.2338,181.061,181.9631,75900.0],["2017-08-21",181.8467,183.0689,180.8961,182.322,80600.0],["2017-08-22",182.8749,184.4754,182.8652,184.0486,79500.0],["2017-08-23",183.9322,187.5309,181.2162,184.8925,114000.0],["2017-08-24",185.7267,187.6667,184.2523,185.9789,70100.0],["2017-08-25",186.2699,187.9771,184.0971,185.9207,113300.0],["2017-08-28",186.7937,187.8025,186.2311,187.2205,58000.0],["2017-08-29",186.202,187.1914,182.1377,186.7452,78200.0],["2017-08-30",186.7064,187.4242,185.6588,186.4348,61900.0],["2017-08-31",187.0653,191.5952,187.0653,191.3721,114300.0],["2017-09-01",191.7989,193.3218,188.9471,191.4594,95700.0],["2017-09-05",190.8289,192.2548,188.8598,190.373,84700.0],["2017-09-06",191.0908,193.574,188.5979,190.761,76300.0],["2017-09-07",190.6155,191.3624,187.5697,187.6376,110400.0],["2017-09-08",187.4824,188.5397,186.5027,186.687,95400.0],["2017-09-11",187.6958,189.1314,186.6482,187.8704,72000.0],["2017-09-12",188.1032,188.3069,186.2602,187.5018,42900.0],["2017-09-13",186.4445,187.3175,186.2893,186.8616,57400.0],["2017-09-14",186.5707,187.5698,184.4367,187.4243,65600.0],["2017-09-15",187.8898,191.0811,187.075,190.0044,211600.0],["2017-09-18",190.179,191.7504,187.5212,187.657,98000.0],["2017-09-19",187.8219,188.3263,180.9543,182.322,112100.0],["2017-09-20",182.2638,185.0962,180.5081,184.7664,99700.0],["2017-09-21",184.8828,186.6094,183.8352,185.0186,75900.0],["2017-09-22",185.2611,186.9004,184.0292,186.105,69700.0],["2017-09-25",185.523,188.724,185.038,188.2293,78900.0],["2017-09-26",189.1023,189.2575,187.0265,188.3166,80300.0],["2017-09-27",188.7046,191.9929,185.6491,191.1878,117500.0],["2017-09-28",190.955,192.7884,190.7125,191.9445,69900.0],["2017-09-29",191.9444,196.096,191.9444,195.9893,107200.0],["2017-10-02",196.4453,197.4638,194.127,197.3959,78100.0],["2017-10-03",198.4629,202.3623,195.2037,197.5608,56800.0],["2017-10-04",197.5607,199.9178,196.678,198.0457,51100.0],["2017-10-05",198.1136,201.14,195.9602,198.2785,118700.0],["2017-10-06",197.9197,199.4523,195.6014,197.4153,62300.0],["2017-10-09",197.4152,197.4152,193.9426,194.7283,87400.0],["2017-10-10",195.2619,196.7557,193.4188,196.1446,92900.0],["2017-10-11",195.3976,198.9575,195.3976,197.0078,76000.0],["2017-10-12",196.5229,199.559,195.2716,198.6375,90400.0],["2017-10-13",198.7345,198.7345,193.0794,193.7002,91400.0],["2017-10-16",193.8747,196.6878,192.2063,195.1261,39200.0],["2017-10-17",195.2037,197.4153,195.0097,195.9991,61500.0],["2017-10-18",196.3386,201.402,195.2813,199.3747,92500.0],["2017-10-19",198.812,202.9151,197.7256,202.7988,80100.0],["2017-10-20",204.5641,205.4371,202.7599,203.8948,63400.0],["2017-10-23",203.8949,204.6224,201.1789,202.0519,79500.0],["2017-10-24",202.3138,204.4672,200.5969,204.3023,66100.0],["2017-10-25",204.5642,207.1735,203.4584,206.4266,104600.0],["2017-10-26",206.7079,208.6188,202.6145,205.088,91200.0],["2017-10-27",211.4997,226.496,211.4997,225.235,139500.0],["2017-10-30",223.8478,224.6432,214.4485,215.9714,136700.0],["2017-10-31",218.2703,218.4352,214.8462,216.728,122400.0],["2017-11-01",217.6301,218.1151,212.7704,217.7174,129100.0],["2017-11-02",217.3779,223.9934,216.2818,222.9652,145700.0],["2017-11-03",222.9652,228.8822,221.0155,227.9607,126500.0],["2017-11-06",226.6124,227.5048,221.8012,224.7015,127600.0],["2017-11-07",223.4405,226.9325,222.3541,225.3902,108400.0],["2017-11-08",224.8276,226.5251,223.4405,225.8073,101000.0],["2017-11-09",225.1962,225.7588,223.6248,224.1971,82500.0],["2017-11-10",224.0514,225.2459,222.9054,224.4593,97400.0],["2017-11-13",223.7698,225.5956,220.6717,224.6438,96500.0],["2017-11-14",223.7795,226.0132,223.2745,225.11,127200.0],["2017-11-15",223.1773,227.0523,220.594,225.7218,140500.0],["2017-11-16",226.2948,228.6839,225.1974,226.3531,132800.0],["2017-11-17",225.042,228.2372,224.3428,224.9352,96000.0],["2017-11-20",224.7215,225.0517,221.4098,224.9255,102300.0],["2017-11-21",225.246,231.5295,224.5662,231.277,124500.0],["2017-11-22",231.2673,234.6082,229.8494,231.2964,82500.0],["2017-11-24",231.4324,233.9963,229.5677,232.9183,72300.0],["2017-11-27",232.5201,234.8801,231.7626,233.297,90400.0],["2017-11-28",233.5787,235.5599,232.6755,234.9675,102200.0],["2017-11-29",235.2976,238.8133,233.9186,238.3763,85600.0],["2017-11-30",239.1241,239.9885,236.6379,238.8522,95800.0],["2017-12-01",238.9396,241.1539,233.5981,240.3964,135000.0],["2017-12-04",242.5621,243.7664,235.356,235.7542,82800.0],["2017-12-05",242.5621,242.5621,233.2873,233.8506,89300.0],["2017-12-06",233.6369,233.7923,231.6654,231.9471,80400.0],["2017-12-07",232.2967,233.7535,229.0724,231.0633,118800.0],["2017-12-08",231.6849,234.2877,230.1893,231.7723,139700.0],["2017-12-11",231.8403,231.9569,227.2563,227.9944,86800.0],["2017-12-12",228.1304,230.9662,228.0041,228.4315,124900.0],["2017-12-13",228.4315,231.4907,227.402,230.1699,115200.0],["2017-12-14",230.5584,231.8015,227.6254,228.0624,75500.0],["2017-12-15",228.7714,234.1614,228.7714,232.6173,280500.0],["2017-12-18",234.074,236.7739,229.9174,232.1899,120300.0],["2017-12-19",232.6269,236.026,232.6269,233.3165,154800.0],["2017-12-20",234.4139,236.6379,233.9672,234.0449,69000.0],["2017-12-21",233.8021,236.2883,233.6661,234.4236,34900.0],["2017-12-22",234.2197,236.8613,233.7341,235.4239,38500.0],["2017-12-26",234.9092,237.2983,232.9571,234.7441,32700.0],["2017-12-27",234.6373,236.9875,234.3653,235.1326,36100.0],["2017-12-28",235.4628,236.3757,233.4039,235.6668,40500.0],["2017-12-29",235.8998,238.2501,235.4142,236.0164,73300.0],["2018-01-02",237.2497,240.8043,236.6573,239.8622,105100.0],["2018-01-03",241.0664,242.7271,238.6773,241.0664,69400.0],["2018-01-04",241.7463,246.7673,241.7463,245.262,92200.0],["2018-01-05",246.6896,249.1758,244.5627,248.4086,80600.0],["2018-01-08",247.5831,250.351,245.3202,249.1467,127400.0],["2018-01-09",249.2438,254.3619,248.8068,252.5555,140100.0],["2018-01-10",251.2251,252.9538,246.8742,252.2449,78600.0],["2018-01-11",253.1091,257.1007,253.1091,256.4985,72700.0],["2018-01-12",257.1201,258.6352,251.8369,254.6048,97500.0],["2018-01-16",256.3626,257.5086,253.2743,254.0706,91700.0],["2018-01-17",255.372,256.8579,253.0217,256.3626,85100.0],["2018-01-18",256.013,256.9162,253.9638,255.8382,54000.0],["2018-01-19",255.372,260.7912,255.0321,258.7614,74900.0],["2018-01-22",258.6836,260.6454,258.1883,259.8199,73800.0],["2018-01-23",259.5287,262.1217,257.1784,260.325,102500.0],["2018-01-24",261.4709,264.064,257.693,260.0919,104600.0],["2018-01-25",260.3153,261.3544,258.0719,260.9951,151700.0],["2018-01-26",260.8883,263.3842,260.1211,263.3551,52000.0],["2018-01-29",263.1318,267.8808,262.6753,265.2781,91100.0],["2018-01-30",262.6461,263.9183,256.2654,257.8679,123000.0],["2018-01-31",259.2275,260.4318,253.0605,253.0605,148800.0],["2018-02-01",252.371,258.5186,249.4478,257.664,122000.0],["2018-02-02",255.9838,256.819,251.6718,251.9146,89300.0],["2018-02-05",250.3607,253.8958,243.2905,244.6599,82900.0],["2018-02-06",239.163,247.1946,237.172,245.2231,116200.0],["2018-02-07",245.2814,252.6332,245.2814,249.6808,81500.0],["2018-02-08",249.3215,250.6423,241.6978,241.6978,72100.0],["2018-02-09",244.2616,248.3309,237.2497,246.1263,93300.0],["2018-02-12",246.7965,249.4284,243.7761,245.3494,94600.0],["2018-02-13",243.5721,245.2134,241.3967,242.1931,108900.0],["2018-02-14",240.7071,249.4477,240.7071,246.4176,139600.0],["2018-02-15",260.2667,260.2667,236.9195,247.923,195800.0],["2018-02-16",247.3598,252.9246,244.8735,247.2238,161800.0],["2018-02-20",245.6796,251.293,245.0775,248.9816,109200.0],["2018-02-21",248.9719,253.5365,248.8068,249.1661,68900.0],["2018-02-22",249.3021,254.158,247.6997,248.5349,93400.0],["2018-02-23",249.6821,254.5919,249.6821,253.9697,73200.0],["2018-02-26",254.0086,254.835,251.578,253.8239,119600.0],["2018-02-27",254.4753,259.7255,253.8336,256.8282,86300.0],["2018-02-28",257.3142,258.0434,251.5877,252.4239,102100.0],["2018-03-01",251.8114,254.5336,248.6807,252.0155,118200.0],["2018-03-02",250.5668,259.0546,250.5668,256.76,91400.0],["2018-03-05",256.5656,261.281,253.5613,259.074,107700.0],["2018-03-06",260.1435,266.0256,254.4267,265.6561,189100.0],["2018-03-07",263.7116,265.5103,259.599,264.1977,84600.0],["2018-03-08",264.8005,266.3464,261.6699,264.1685,112300.0],["2018-03-09",265.588,273.2006,263.8282,272.0437,113800.0],["2018-03-12",272.0632,276.8077,271.2854,273.4341,149800.0],["2018-03-13",274.5813,275.7577,271.2562,272.6173,116100.0],["2018-03-14",273.4147,277.0897,270.984,273.5508,109300.0],["2018-03-15",273.6869,277.8578,272.5494,272.7924,96200.0],["2018-03-16",273.0743,275.7577,271.8785,273.6577,242600.0],["2018-03-19",272.2577,273.4341,269.3021,272.5591,126500.0],["2018-03-20",272.316,274.9313,264.6061,271.509,170800.0],["2018-03-21",270.6923,274.4452,270.6923,271.9076,103000.0],["2018-03-22",270.6729,273.648,268.6701,268.7868,130800.0],["2018-03-23",268.8938,272.6175,266.8034,266.9395,144700.0],["2018-03-26",269.545,273.4048,265.8894,272.9576,230100.0],["2018-03-27",272.9577,273.5021,264.7713,268.7187,121500.0],["2018-03-28",268.845,272.8215,267.3964,267.5422,111700.0],["2018-03-29",268.5922,268.777,264.4505,265.2866,98100.0],["2018-04-02",265.6173,269.516,257.0324,260.6297,110200.0],["2018-04-03",261.1935,266.6089,260.2213,266.0256,139300.0],["2018-04-04",263.4977,271.1201,263.4977,270.4688,95000.0],["2018-04-05",271.2562,274.0077,270.8771,273.5799,82600.0],["2018-04-06",271.6742,275.6313,265.5297,267.2408,52800.0],["2018-04-09",267.8727,274.9895,266.7741,266.8616,108500.0],["2018-04-10",268.8646,275.68,266.6673,272.5591,132900.0],["2018-04-11",271.8784,274.0076,268.6214,273.609,65900.0],["2018-04-12",274.9021,277.3619,273.434,274.873,71300.0],["2018-04-13",275.7285,277.0799,274.1146,275.1646,90600.0],["2018-04-16",276.5064,279.4912,275.3008,278.412,49200.0],["2018-04-17",280.4634,283.7982,278.237,282.6413,100500.0],["2018-04-18",283.4481,287.3371,282.6995,285.801,98400.0],["2018-04-19",285.3926,287.5802,282.4662,283.9829,112000.0],["2018-04-20",292.6456,304.5556,292.6456,294.4443,161800.0],["2018-04-23",296.7873,296.7873,291.8483,294.2984,134100.0],["2018-04-24",293.9095,296.5152,288.6886,295.1346,189100.0],["2018-04-25",294.5901,299.0429,291.3428,297.8374,127300.0],["2018-04-26",298.9944,301.2889,295.2901,296.6902,116500.0],["2018-04-27",297.3902,302.8056,295.0179,301.4931,87600.0],["2018-04-30",302.2027,302.9417,299.6652,299.6652,168300.0],["2018-05-01",299.8597,302.0667,295.854,301.3667,97800.0],["2018-05-02",300.5986,305.1001,299.1014,303.175,158000.0],["2018-05-03",301.8139,305.489,294.5318,303.7098,106400.0],["2018-05-04",303.2626,309.1155,301.4056,307.4821,90200.0],["2018-05-07",308.1918,308.1918,305.0515,306.2376,130600.0],["2018-05-08",306.2376,311.7016,305.0223,311.585,113100.0],["2018-05-09",311.585,315.192,308.0947,315.192,112300.0],["2018-05-10",315.3281,319.6546,313.6364,317.3503,144900.0],["2018-05-11",317.1267,321.074,316.0669,320.7823,77100.0],["2018-05-14",320.7727,322.163,316.9518,318.8962,85700.0],["2018-05-15",317.5253,318.4004,314.7156,317.3698,100700.0],["2018-05-16",318.2546,324.6714,318.2546,322.8533,154000.0],["2018-05-17",322.7754,324.438,321.6574,322.6393,62800.0],["2018-05-18",324.3311,325.702,322.8435,324.0103,82200.0],["2018-05-21",325.7117,326.6644,322.3088,322.7949,127500.0],["2018-05-22",323.3005,323.3005,316.2128,316.9031,164000.0],["2018-05-23",316.3198,319.5087,315.1239,318.9351,156900.0],["2018-05-24",318.4101,320.5101,313.0239,319.1295,104900.0],["2018-05-25",319.0906,319.8684,315.0072,316.3586,81900.0],["2018-05-29",315.6587,317.6907,313.2378,317.4573,117600.0],["2018-05-30",318.4791,323.3153,318.2358,321.1161,131500.0],["2018-05-31",321.1647,321.1647,315.6571,317.2238,127600.0],["2018-06-01",318.9461,321.9529,316.6789,320.0068,139800.0],["2018-06-04",321.1744,321.5928,319.4618,321.4663,141700.0],["2018-06-05",320.7268,323.938,319.8121,323.2179,170600.0],["2018-06-06",323.218,323.5488,318.411,320.6004,214400.0],["2018-06-07",320.2207,320.2791,313.38,314.8202,135300.0],["2018-06-08",314.4602,320.7658,313.0298,318.1871,127700.0],["2018-06-11",318.0022,318.1871,312.407,314.7327,169100.0],["2018-06-12",314.3045,314.3337,310.2857,312.6405,150400.0],["2018-06-13",313.2244,313.8374,310.4122,311.9594,161800.0],["2018-06-14",313.0493,318.0703,311.4145,317.8466,181500.0],["2018-06-15",317.5936,319.1311,314.9663,314.9663,2522400.0],["2018-06-18",314.0612,319.6175,311.3074,319.1602,301800.0],["2018-06-19",318.6736,318.6736,311.648,314.2169,228600.0],["2018-06-20",314.071,319.0824,312.2611,312.7281,408600.0],["2018-06-21",312.9228,317.9536,310.5096,317.5936,194200.0],["2018-06-22",317.7005,317.7005,308.505,309.5656,1165800.0],["2018-06-25",310.3927,311.6675,305.7122,311.1323,276700.0],["2018-06-26",310.7624,316.202,310.1883,315.1316,162500.0],["2018-06-27",313.9251,315.5696,308.505,308.8359,307700.0],["2018-06-28",309.0887,312.8934,307.4539,312.0079,236700.0],["2018-06-29",314.2169,314.7034,311.6091,313.1465,185900.0],["2018-07-02",311.3755,313.7109,310.8695,312.0858,128800.0],["2018-07-03",312.0859,313.8374,310.5387,312.5627,97500.0],["2018-07-05",313.0881,314.3045,310.1105,313.5844,308900.0],["2018-07-06",314.7035,315.1025,311.0155,313.059,139400.0],["2018-07-09",314.071,317.2724,313.1271,315.5014,308300.0],["2018-07-10",316.1533,318.0217,312.2124,312.2318,130900.0],["2018-07-11",309.9451,314.9078,309.9451,313.6817,180600.0],["2018-07-12",314.0806,318.0313,312.5237,317.7005,152900.0],["2018-07-13",316.7859,319.423,314.9663,315.3555,185100.0],["2018-07-16",316.3188,316.5232,313.0104,313.2925,96800.0],["2018-07-17",313.5065,317.9146,312.2318,317.1653,101500.0],["2018-07-18",317.2529,319.7343,316.348,319.0823,150800.0],["2018-07-19",318.9169,320.6392,317.107,319.1796,140300.0],["2018-07-20",318.1774,321.1161,318.1774,319.3256,130900.0],["2018-07-23",318.664,321.7292,318.2747,320.688,102300.0],["2018-07-24",320.7658,322.0016,311.7356,312.0178,150200.0],["2018-07-25",311.541,314.3337,311.0642,311.9789,137700.0],["2018-07-26",312.4556,320.7658,312.1832,313.3995,209600.0],["2018-07-27",314.7521,316.2701,310.9765,312.7767,158300.0],["2018-07-30",313.3314,314.0223,303.1822,304.2137,273300.0],["2018-07-31",305.4983,309.4392,305.0993,307.5222,161500.0],["2018-08-01",307.5221,313.526,307.1037,307.4637,114800.0],["2018-08-02",307.5415,311.1225,307.5415,310.7917,105700.0],["2018-08-03",310.4121,311.5506,306.656,307.5318,110300.0],["2018-08-06",306.5198,311.4631,306.5198,311.1225,58000.0],["2018-08-07",311.9496,312.4167,307.2399,307.668,108800.0],["2018-08-08",307.9795,308.9915,306.2572,308.2617,119800.0],["2018-08-09",308.7579,310.8306,307.7557,308.252,61800.0],["2018-08-10",307.7553,310.3656,307.3949,307.4339,83200.0],["2018-08-13",308.174,311.7389,306.3429,307.1708,157300.0],["2018-08-14",307.9014,309.3526,307.5215,308.9241,168600.0],["2018-08-15",308.5538,309.6155,304.1319,305.7682,88200.0],["2018-08-16",307.2292,308.9532,305.4079,308.7097,75500.0],["2018-08-17",308.3299,311.135,308.1253,309.9272,92500.0],["2018-08-20",309.713,312.0214,309.713,310.3656,53300.0],["2018-08-21",311.057,313.1608,310.6869,311.6998,58700.0],["2018-08-22",310.8525,313.0148,309.5279,310.8136,73100.0],["2018-08-23",310.8915,312.6837,309.9175,311.1642,83900.0],["2018-08-24",311.174,315.2745,310.424,312.5473,103100.0],["2018-08-27",313.9791,314.135,308.2033,308.3592,76200.0],["2018-08-28",309.7714,313.8233,308.9727,313.1999,97200.0],["2018-08-29",314.2128,317.2809,310.8038,311.9629,100600.0],["2018-08-30",311.1935,314.3396,310.8721,311.3688,60700.0],["2018-08-31",312.031,316.7647,311.057,315.1284,79200.0],["2018-09-04",315.1284,315.1284,310.424,310.5604,114700.0],["2018-09-05",310.687,310.8039,304.7163,306.8981,101200.0],["2018-09-06",306.6059,310.0441,306.6059,307.726,84100.0],["2018-09-07",307.4728,310.4532,305.1254,305.3884,80500.0],["2018-09-10",306.187,306.7715,303.5767,305.213,46800.0],["2018-09-11",304.804,306.4695,304.0345,306.3818,83400.0],["2018-09-12",306.0897,309.8688,305.0767,308.174,85600.0],["2018-09-13",309.0604,311.6318,309.0604,310.1902,53300.0],["2018-09-14",310.0246,312.6642,307.7844,309.9467,86600.0],["2018-09-17",310.6773,310.6773,301.3074,302.0769,92800.0],["2018-09-18",301.9697,304.5508,298.7263,301.8334,161700.0],["2018-09-19",301.5314,302.4859,296.1938,297.4893,113100.0],["2018-09-20",298.3658,304.356,298.0931,304.0248,111600.0],["2018-09-21",304.2294,307.0053,304.1125,304.9501,169500.0],["2018-09-24",304.3949,306.7715,303.6255,305.7878,98000.0],["2018-09-25",306.6838,310.1415,306.0799,307.7747,115200.0],["2018-09-26",308.0961,311.5246,304.8624,307.765,95900.0],["2018-09-27",308.1741,311.9825,306.3527,310.8818,98300.0],["2018-09-28",310.4728,312.898,309.5377,311.2714,76300.0],["2018-10-01",312.7519,313.7356,309.4597,310.7649,88000.0],["2018-10-02",310.2195,312.3039,308.8852,311.0961,77000.0],["2018-10-03",312.5181,314.0084,310.7357,311.8169,134500.0],["2018-10-04",311.0279,311.0279,306.4306,307.2,66300.0],["2018-10-05",307.5897,310.3656,305.3397,308.7,76600.0],["2018-10-08",308.3883,309.9857,304.5118,307.1806,95000.0],["2018-10-09",307.1514,310.8137,306.6547,308.2228,79200.0],["2018-10-10",307.6675,307.8233,301.7163,302.3105,69800.0],["2018-10-11",302.0087,303.8592,289.7168,290.0869,110400.0],["2018-10-12",294.2459,298.0932,291.918,295.3563,119400.0],["2018-10-15",295.7068,302.3203,293.1549,298.6678,180400.0],["2018-10-16",299.1548,304.9014,299.1548,303.83,59200.0],["2018-10-17",304.2975,305.8656,301.434,304.843,66200.0],["2018-10-18",304.7554,304.7651,294.6745,296.1355,82700.0],["2018-10-19",296.6029,297.5574,292.2004,294.3725,98300.0],["2018-10-22",295.2588,297.236,289.7556,292.3075,54300.0],["2018-10-23",288.5674,293.9633,283.6195,291.129,61700.0],["2018-10-24",290.9829,290.9829,281.3111,281.6227,105200.0],["2018-10-25",282.1682,287.0577,281.5935,285.0025,58700.0],["2018-10-26",282.1293,282.3046,274.3275,280.3274,81800.0],["2018-10-29",283.5708,284.0188,266.3212,271.5029,140500.0],["2018-10-30",301.9404,301.9404,288.3434,297.7425,184600.0],["2018-10-31",301.2976,301.6287,294.8789,296.4178,108800.0],["2018-11-01",297.9861,299.3594,292.9505,297.6939,81800.0],["2018-11-02",299.3302,301.9307,295.5121,298.9503,87100.0],["2018-11-05",295.999,306.5864,293.2134,305.2715,132400.0],["2018-11-06",306.528,306.528,302.8658,305.5345,79600.0],["2018-11-07",308.028,314.7096,308.028,314.3298,95100.0],["2018-11-08",314.0178,316.689,311.9022,316.0943,206100.0],["2018-11-09",315.8213,319.7892,305.4873,309.5917,144900.0],["2018-11-12",308.7143,310.8591,304.3077,305.0682,63900.0],["2018-11-13",306.745,306.7937,298.4193,299.4332,99500.0],["2018-11-14",301.7339,305.7311,297.6588,299.4332,174000.0],["2018-11-15",298.078,302.933,295.6017,302.7673,123900.0],["2018-11-16",300.3983,307.6029,300.3983,306.8425,188200.0],["2018-11-19",307.1154,308.3633,301.5097,302.5041,106400.0],["2018-11-20",298.4778,300.2716,290.425,291.8387,116100.0],["2018-11-21",292.4724,295.7188,289.2649,291.9752,74800.0],["2018-11-23",290.659,297.1519,290.659,292.7356,36600.0],["2018-11-26",296.4598,297.347,293.4083,296.0699,46800.0],["2018-11-27",294.8219,294.9096,290.347,290.8345,96500.0],["2018-11-28",292.0629,302.0459,292.0629,302.0459,124200.0],["2018-11-29",301.0905,306.004,299.6964,304.3174,93500.0],["2018-11-30",305.3216,309.8549,304.7562,308.8313,132200.0],["2018-12-03",309.1237,310.6056,303.9469,308.0416,63900.0],["2018-12-04",308.9093,308.9093,295.3191,295.5141,62400.0],["2018-12-06",291.4487,298.6434,283.8249,298.312,157100.0],["2018-12-07",296.6449,298.7702,294.4222,295.3483,163200.0],["2018-12-10",295.4262,297.6783,292.2773,293.8371,190100.0],["2018-12-11",296.6937,300.2716,290.2983,293.8567,164300.0],["2018-12-12",296.3719,303.1865,293.7787,298.7312,77400.0],["2018-12-13",298.273,298.4192,286.9738,290.4737,121600.0],["2018-12-14",287.8902,290.5127,280.0324,280.6564,167100.0],["2018-12-17",278.0437,278.0437,270.5466,272.8766,201700.0],["2018-12-18",275.7721,275.7721,266.8615,270.9268,141900.0],["2018-12-19",270.9268,272.5744,261.324,263.303,140700.0],["2018-12-20",263.1472,266.8128,256.5763,260.7489,131900.0],["2018-12-21",260.817,266.179,253.5052,261.4897,222800.0],["2018-12-24",259.8129,261.8895,256.001,259.8714,79400.0],["2018-12-26",260.3003,272.3989,260.3003,272.1454,127600.0],["2018-12-27",267.9923,274.417,260.3393,274.3,81100.0],["2018-12-28",275.3627,281.9141,270.5174,272.126,55700.0],["2018-12-31",273.6274,276.1719,271.0244,276.1719,99300.0],["2019-01-02",272.6232,272.7792,264.7849,269.7472,139700.0],["2019-01-03",267.4952,268.2264,258.4286,259.1208,127100.0],["2019-01-04",261.2851,269.5035,258.4871,268.1581,91900.0],["2019-01-07",266.8516,269.5619,265.828,267.6705,88200.0],["2019-01-08",271.1511,275.3725,266.4911,272.633,81400.0],["2019-01-09",273.7638,275.6161,270.5856,273.949,173900.0],["2019-01-10",273.5981,274.6315,269.9909,271.9212,122200.0],["2019-01-11",269.679,272.1943,269.3085,271.0341,95400.0],["2019-01-14",269.0746,271.9408,267.4855,269.9812,128900.0],["2019-01-15",269.1233,279.5256,268.1776,277.1761,177400.0],["2019-01-16",277.9657,281.3584,276.0452,280.0618,78700.0],["2019-01-17",278.8334,282.538,277.5172,277.6732,159500.0],["2019-01-18",278.3362,279.3696,276.7179,276.8836,150400.0],["2019-01-22",276.172,279.2332,275.0313,277.2931,200800.0],["2019-01-23",277.722,283.6787,277.722,282.7623,99000.0],["2019-01-24",282.3528,283.9127,279.6426,283.2595,85400.0],["2019-01-25",285.4823,286.8959,283.9809,283.9809,62000.0],["2019-01-28",280.8124,283.1814,279.311,282.2357,113900.0],["2019-01-29",282.2358,285.3458,280.8807,284.9753,113800.0],["2019-01-30",287.8805,291.0294,284.7803,289.2356,165200.0],["2019-01-31",288.3874,291.6728,286.0379,290.464,89900.0],["2019-02-01",290.2008,292.9305,287.8415,292.1603,145700.0],["2019-02-04",291.9069,297.8441,291.9069,297.8441,90400.0],["2019-02-05",297.8441,300.7493,296.1965,299.5209,102700.0],["2019-02-06",299.3551,301.0222,296.8399,299.5793,80800.0],["2019-02-07",298.1852,298.7117,294.0321,294.5781,92600.0],["2019-02-08",293.5545,295.1728,289.6256,294.8511,142300.0],["2019-02-11",294.5391,297.6588,293.7884,295.6505,217000.0],["2019-02-12",296.957,299.3162,294.6952,298.6631,113900.0],["2019-02-13",299.3259,301.422,296.5474,299.3844,129300.0],["2019-02-14",297.9415,304.4929,297.5906,304.0347,184400.0],["2019-02-15",305.1852,306.8913,302.9136,303.9958,208200.0],["2019-02-19",304.2493,307.7102,302.4944,307.018,165900.0],["2019-02-20",306.043,310.0109,303.7032,308.5485,133000.0],["2019-02-21",310.0109,316.9815,303.1865,310.9858,250600.0],["2019-02-22",311.6975,317.2837,311.3368,316.6305,174300.0],["2019-02-25",319.8379,323.3964,315.0219,315.5288,191800.0],["2019-02-26",315.7337,320.1598,313.7059,318.2587,216500.0],["2019-02-27",317.8687,320.3255,317.352,318.2977,206100.0],["2019-02-28",318.356,322.4994,318.3268,321.232,157600.0],["2019-03-01",324.4814,326.8624,321.4857,321.6516,121300.0],["2019-03-04",323.0178,324.7156,319.8074,323.7301,210600.0],["2019-03-05",324.3059,324.3059,320.7442,321.5639,173600.0],["2019-03-06",322.0127,324.0424,317.2801,317.4655,123600.0],["2019-03-07",317.5924,317.5924,313.4453,315.875,135300.0],["2019-03-08",314.2357,317.5729,313.6405,315.1432,91000.0],["2019-03-11",315.3383,316.9288,313.8648,315.7286,179300.0],["2019-03-12",316.5775,320.6857,315.7969,320.3441,132700.0],["2019-03-13",321.7589,325.1059,318.3144,318.3144,126800.0],["2019-03-14",318.2559,321.9152,317.446,321.3102,118300.0],["2019-03-15",322.3152,325.0572,318.4022,318.4803,332700.0],["2019-03-18",318.8415,321.6616,318.6756,320.8126,98700.0],["2019-03-19",321.3101,321.3101,317.3484,319.1731,121400.0],["2019-03-20",318.8512,319.9343,315.6017,316.4702,83200.0],["2019-03-21",315.1138,322.4908,315.1138,319.7195,90300.0],["2019-03-22",317.7583,320.6174,313.1525,313.2404,87300.0],["2019-03-25",312.9574,315.4457,310.7911,314.265,109600.0],["2019-03-26",313.3575,316.6557,310.8595,313.7185,172300.0],["2019-03-27",313.494,315.5627,308.4296,311.7375,101300.0],["2019-03-28",312.9086,313.4062,309.6104,311.2497,123500.0],["2019-03-29",312.2352,316.1189,311.8449,312.323,139900.0],["2019-04-01",315.1334,317.1825,311.8254,316.2556,118400.0],["2019-04-02",316.2165,316.2165,312.2547,314.8894,103100.0],["2019-04-03",316.636,318.6168,315.8066,317.1239,101500.0],["2019-04-04",317.7583,318.051,314.2454,315.9238,100000.0],["2019-04-05",317.0361,320.5295,314.5478,317.6801,74300.0],["2019-04-08",317.1338,317.4558,313.6209,315.7481,106900.0],["2019-04-09",313.8258,316.4311,313.8258,315.8945,69600.0],["2019-04-10",316.3727,317.0655,314.6358,316.2458,87300.0],["2019-04-11",316.441,317.3972,313.3184,315.9433,88100.0],["2019-04-12",317.7679,319.2512,315.748,316.597,93700.0],["2019-04-15",316.4896,320.949,316.2261,319.5146,63200.0],["2019-04-16",322.0127,322.0127,313.9917,316.1384,139700.0],["2019-04-17",316.9386,316.9679,305.9024,309.1518,94200.0],["2019-04-18",309.7177,313.3867,307.7954,309.1322,100200.0],["2019-04-22",308.1174,314.5284,308.1174,310.9375,84000.0],["2019-04-23",311.2497,318.8316,311.2497,317.9339,176600.0],["2019-04-24",317.485,321.9249,317.485,319.5244,146400.0],["2019-04-25",319.7684,321.1637,316.2555,318.2461,104600.0],["2019-04-26",318.2461,320.9978,315.9042,320.91,102700.0],["2019-04-29",321.2224,323.7985,312.694,322.608,83600.0],["2019-04-30",323.9643,323.9643,308.5077,318.8706,164500.0],["2019-05-01",320.7832,322.0518,313.2306,313.777,130000.0],["2019-05-02",314.4893,318.773,312.9378,318.773,116000.0],["2019-05-03",320.6075,323.2032,318.3339,323.0861,120100.0],["2019-05-06",318.9195,325.3501,318.9195,325.1158,84100.0],["2019-05-07",323.1252,324.5791,322.0127,324.1205,116900.0],["2019-05-08",323.9644,325.6623,321.6908,322.0811,112500.0],["2019-05-09",321.1052,326.033,319.1244,324.501,96300.0],["2019-05-10",323.7009,327.5455,320.9198,326.5307,127100.0],["2019-05-13",322.4713,325.0181,321.5346,323.857,171000.0],["2019-05-14",323.7203,326.7355,321.2808,321.3589,117700.0],["2019-05-15",320.2856,325.7208,320.2856,324.6376,58300.0],["2019-05-16",324.9792,330.0435,324.9792,327.243,72500.0],["2019-05-17",325.7988,329.3409,323.5447,323.7106,98500.0],["2019-05-20",322.1884,325.3011,322.0127,324.0424,117500.0],["2019-05-21",326.0525,331.7609,324.462,331.5658,113500.0],["2019-05-22",331.0974,332.9221,325.8476,328.9506,85500.0],["2019-05-23",327.3893,327.6528,322.0127,323.6325,83800.0],["2019-05-24",324.8718,325.428,322.5006,324.7645,68700.0],["2019-05-28",326.0623,327.3601,322.6079,322.6275,77000.0],["2019-05-29",322.2173,324.5711,316.7478,322.2661,99900.0],["2019-05-30",322.0708,324.2878,320.4202,323.6334,94700.0],["2019-05-31",322.1978,322.3541,317.0312,320.2933,96900.0],["2019-06-03",321.0063,323.2331,318.3302,320.557,124100.0],["2019-06-04",323.565,328.5167,323.4087,328.087,81700.0],["2019-06-05",329.1419,332.2477,326.4267,332.2477,193300.0],["2019-06-06",332.6482,334.4844,330.5484,334.2598,114200.0],["2019-06-07",335.9787,340.325,334.6016,339.8561,85200.0],["2019-06-10",341.2333,345.9897,340.237,344.3977,76000.0],["2019-06-11",346.1654,346.1654,338.0297,338.2739,82900.0],["2019-06-12",337.2289,339.8952,335.4318,339.4362,62600.0],["2019-06-13",340.7841,341.0478,336.1839,338.4107,50800.0],["2019-06-14",338.4596,340.1199,335.8616,338.5768,50200.0],["2019-06-17",338.6255,341.3212,335.8518,337.3656,74300.0],["2019-06-18",338.2544,341.1454,336.1936,337.395,64700.0],["2019-06-19",337.3949,341.7802,336.135,341.4091,80600.0],["2019-06-20",345.6478,346.0873,339.4458,343.4112,73600.0],["2019-06-21",344.0266,348.8417,342.3858,347.8845,159100.0],["2019-06-24",348.6463,348.6463,344.1438,346.1167,90900.0],["2019-06-25",347.0152,347.0152,339.026,340.5887,170000.0],["2019-06-26",342.5421,348.578,337.9517,341.7217,72900.0],["2019-06-27",342.3856,344.9348,339.817,344.3292,70700.0],["2019-06-28",345.7162,355.8835,345.7162,352.426,155000.0],["2019-07-01",355.5025,357.9833,350.9317,356.0397,101200.0],["2019-07-02",355.7469,357.2607,351.2053,356.0594,105400.0],["2019-07-03",357.8564,361.6557,357.0262,361.392,78000.0],["2019-07-05",360.4153,363.99,358.921,362.6617,81500.0],["2019-07-08",361.7143,363.2966,356.87,361.5678,81600.0],["2019-07-09",359.6438,360.5911,356.0886,359.5461,165200.0],["2019-07-10",361.1284,362.3101,358.6964,360.7377,86900.0],["2019-07-11",362.2027,371.1784,359.7805,371.1393,132500.0],["2019-07-12",371.1685,375.671,370.6899,373.3074,98900.0],["2019-07-15",373.5321,373.5321,366.9395,367.2423,78200.0],["2019-07-16",367.7795,368.5022,365.7187,366.1289,69100.0],["2019-07-17",365.9433,365.9433,363.0036,365.0057,106500.0],["2019-07-18",364.8884,368.5607,363.4625,366.3339,48300.0],["2019-07-19",367.6623,369.098,361.5971,362.1929,88300.0],["2019-07-22",363.4528,364.8787,360.6887,360.9134,47400.0],["2019-07-23",361.4018,363.7165,360.4446,362.7008,101100.0],["2019-07-24",362.2808,364.1853,358.9796,363.4919,137500.0],["2019-07-25",364.029,365.6308,360.9525,365.035,120600.0],["2019-07-26",370.6314,378.4644,364.2537,377.0092,199600.0],["2019-07-29",379.9295,387.1178,376.8236,386.8151,151800.0],["2019-07-30",386.7661,393.056,385.4867,393.0169,169600.0],["2019-07-31",392.8216,400.5179,390.4874,395.9373,157400.0],["2019-08-01",396.5331,401.524,395.9471,397.3047,158200.0],["2019-08-02",395.5368,400.7523,394.2378,398.7794,88000.0],["2019-08-05",398.1152,401.8755,394.2085,397.1776,165700.0],["2019-08-06",402.5885,405.3232,399.5412,404.6004,114000.0],["2019-08-07",403.2331,411.5056,401.0356,411.3005,168200.0],["2019-08-08",413.8203,420.2371,413.8203,417.102,182900.0],["2019-08-09",418.1673,424.1686,417.0433,421.8815,115200.0],["2019-08-12",420.8943,424.1784,417.2583,419.4282,152800.0],["2019-08-13",419.7605,423.1424,413.6908,418.7635,197700.0],["2019-08-14",414.932,417.8643,410.7389,410.8073,157800.0],["2019-08-15",412.9381,418.177,411.7261,416.8478,118100.0],["2019-08-16",419.7409,422.6047,419.1056,420.2296,252900.0],["2019-08-19",423.6995,426.1039,421.3146,423.7386,93100.0],["2019-08-20",422.2432,430.8249,422.2432,427.6971,125100.0],["2019-08-21",431.5091,431.5091,426.2408,426.3288,120200.0],["2019-08-22",427.1693,428.0392,420.4838,423.68,110900.0],["2019-08-23",423.2304,425.5175,412.8014,414.3848,82400.0],["2019-08-26",416.6719,420.7673,414.3848,417.9328,74900.0],["2019-08-27",420.0537,420.0537,412.5178,412.684,145200.0],["2019-08-28",412.4885,415.7726,408.2465,414.5606,132400.0],["2019-08-29",417.8839,418.8809,413.5735,417.102,110900.0],["2019-08-30",419.2035,421.256,416.4667,419.7313,80700.0],["2019-09-03",419.1253,421.1485,414.9224,417.5614,109100.0],["2019-09-04",421.0702,423.9048,418.8124,422.8296,128700.0],["2019-09-05",425.4393,429.0655,421.8717,427.0423,170500.0],["2019-09-06",428.1174,431.8121,425.5566,429.8866,133100.0],["2019-09-09",429.4565,429.5738,414.287,415.2742,115700.0],["2019-09-10",414.3848,417.6689,404.2197,415.6164,141200.0],["2019-09-11",416.6035,421.256,411.0225,415.5675,114800.0],["2019-09-12",418.3237,418.3237,413.0652,414.2284,145700.0],["2019-09-13",415.7043,418.4313,408.6083,412.2052,121400.0],["2019-09-16",409.1849,415.0103,407.797,410.4947,84500.0],["2019-09-17",410.7781,417.1997,406.9955,413.6224,108100.0],["2019-09-18",413.0652,414.463,409.6443,413.6224,109000.0],["2019-09-19",414.5314,418.402,412.6645,415.6554,117900.0],["2019-09-20",416.1734,419.7215,412.7329,416.6915,222000.0],["2019-09-23",416.3786,419.8582,416.3004,418.6169,91000.0],["2019-09-24",420.0147,423.6898,406.1354,407.1813,130200.0],["2019-09-25",406.712,416.3493,403.5941,414.1501,129400.0],["2019-09-26",414.5997,414.5997,406.2721,408.2172,71400.0],["2019-09-27",410.1329,411.0908,402.0497,403.8482,69600.0],["2019-09-30",406.1159,409.185,403.9753,408.1391,143400.0],["2019-10-01",409.6833,412.6058,401.1309,401.9519,108500.0],["2019-10-02",401.6392,403.3106,396.8303,401.7272,93300.0],["2019-10-03",400.3197,405.7346,398.3844,405.0211,103200.0],["2019-10-04",406.4286,408.4616,399.8017,403.1542,57400.0],["2019-10-07",402.8805,409.8299,402.6068,406.6924,141500.0],["2019-10-08",402.7535,402.7535,393.6146,394.5041,93600.0],["2019-10-09",396.8303,402.5775,396.4882,399.5182,63900.0],["2019-10-10",398.0522,406.5068,398.0522,404.1708,104300.0],["2019-10-11",407.1127,411.9803,403.5354,407.6992,137600.0],["2019-10-14",407.0933,409.0579,401.8153,402.9295,103700.0],["2019-10-15",404.5617,408.5985,403.4866,405.0406,48500.0],["2019-10-16",404.3272,406.4579,401.1994,406.4091,100600.0],["2019-10-17",407.3962,410.2796,406.6925,408.4127,43400.0],["2019-10-18",408.4127,409.527,403.7993,408.0999,45700.0],["2019-10-21",407.9632,409.527,405.588,406.1256,65000.0],["2019-10-22",405.9007,408.0119,402.1377,402.5286,50200.0],["2019-10-23",401.4828,403.7407,396.8597,398.2867,50400.0],["2019-10-24",398.6483,399.7724,396.9378,397.0161,87000.0],["2019-10-25",396.1657,399.4694,393.6049,395.374,43300.0],["2019-10-28",397.1138,403.2812,397.1138,399.5182,76400.0],["2019-10-29",398.8927,408.8135,398.8927,402.8513,61900.0],["2019-10-30",404.6498,407.8948,386.0789,392.9208,122000.0],["2019-10-31",391.4742,391.6012,384.7007,385.0135,122700.0],["2019-11-01",389.6463,404.0339,389.6463,401.8836,65100.0],["2019-11-04",405.4903,407.2985,398.8634,405.6076,130900.0],["2019-11-05",406.8,411.2179,400.9062,401.6686,121500.0],["2019-11-06",400.7399,406.3503,400.4467,403.7797,93900.0],["2019-11-07",405.9416,407.9566,395.3773,396.4631,84700.0],["2019-11-08",396.6782,398.9965,394.5458,397.3923,98600.0],["2019-11-11",392.2764,398.8009,392.0808,396.9716,129400.0],["2019-11-12",397.2652,400.728,393.5775,399.2998,80900.0],["2019-11-13",396.9326,401.4126,396.9326,399.965,90300.0],["2019-11-14",400.5812,405.6188,398.9085,403.9363,149600.0],["2019-11-15",404.5037,404.7482,396.3653,398.5662,173000.0],["2019-11-18",398.6052,405.9904,398.6052,405.2177,97600.0],["2019-11-19",406.0198,412.4269,405.6775,410.6661,64800.0],["2019-11-20",410.0205,420.0957,410.0205,417.2394,125000.0],["2019-11-21",418.1101,418.1101,411.4976,415.244,107200.0],["2019-11-22",416.3982,419.1273,413.718,415.332,111500.0],["2019-11-25",417.6209,423.666,417.6209,419.8023,73100.0],["2019-11-26",420.6043,424.5268,416.8286,418.4132,97400.0],["2019-11-27",419.7631,423.6366,417.2296,423.3138,43600.0],["2019-11-29",422.4629,422.7954,419.3523,420.6337,28800.0],["2019-12-02",419.5186,421.7684,413.1801,413.2485,50900.0],["2019-12-03",410.6857,420.6631,407.8588,420.5262,47500.0],["2019-12-04",421.7195,429.1046,420.1544,423.5878,133300.0],["2019-12-05",424.8301,425.0355,421.7488,423.2454,117700.0],["2019-12-06",426.6886,429.6036,424.1943,426.4049,82200.0],["2019-12-09",426.2288,426.669,419.3816,420.7021,110900.0],["2019-12-10",421.6706,425.1138,419.861,422.7662,51500.0],["2019-12-11",423.9399,427.0407,420.3304,425.994,65900.0],["2019-12-12",427.0407,428.9188,424.4779,426.8451,48600.0],["2019-12-13",427.4124,431.5599,425.4658,430.5132,70300.0],["2019-12-16",432.724,435.3846,430.8752,431.7751,66400.0],["2019-12-17",432.5088,433.0664,428.9189,429.3884,56000.0],["2019-12-18",430.2882,430.2882,421.9933,424.0866,101100.0],["2019-12-19",423.9595,426.0821,420.9076,421.6706,64300.0],["2019-12-20",423.1084,427.4711,420.8782,426.2092,123500.0],["2019-12-23",426.5908,427.657,424.5562,426.5908,91800.0],["2019-12-24",427.2657,428.4591,425.2409,427.5005,15700.0],["2019-12-26",428.6254,432.2837,428.2439,429.271,31300.0],["2019-12-27",429.6035,433.3695,427.6276,429.134,55500.0],["2019-12-30",429.3394,431.5599,427.2363,431.5599,45500.0],["2019-12-31",431.198,432.362,427.5103,429.6721,66700.0],["2020-01-02",431.1196,432.3521,424.5855,431.1294,51600.0],["2020-01-03",428.2341,434.3477,423.8812,431.7164,77800.0],["2020-01-06",429.9753,436.7834,428.4004,436.6367,64600.0],["2020-01-07",435.6486,436.5583,432.5185,432.6358,66000.0],["2020-01-08",433.3695,439.2483,432.6554,438.3484,69400.0],["2020-01-09",439.6787,448.7855,437.3311,445.8412,52200.0],["2020-01-10",447.2498,449.3822,442.4959,448.7268,68500.0],["2020-01-13",449.9592,453.7056,448.9713,453.3828,112600.0],["2020-01-14",453.3829,457.0315,451.2603,454.6839,62900.0],["2020-01-15",455.3881,461.8147,454.6643,457.7847,58200.0],["2020-01-16",459.741,464.1526,459.741,462.9201,50300.0],["2020-01-17",463.8689,465.5807,461.5409,463.4874,45600.0],["2020-01-21",462.9298,468.9749,461.3941,466.6078,67600.0],["2020-01-22",468.437,474.5603,468.437,469.8162,58300.0],["2020-01-23",469.1902,471.4791,468.2707,469.5815,54500.0],["2020-01-24",470.0412,470.5107,465.9133,467.3023,50700.0],["2020-01-27",462.1767,470.8922,462.1767,468.1827,58700.0],["2020-01-28",469.376,474.8929,467.224,467.537,56500.0],["2020-01-29",467.0774,475.5483,466.7937,469.5913,57600.0],["2020-01-30",466.6274,472.1737,466.3438,471.3813,44200.0],["2020-01-31",470.501,470.501,455.8577,456.8457,65500.0],["2020-02-03",458.6748,465.2873,457.6184,461.1789,61500.0],["2020-02-04",466.3731,471.2346,460.7975,466.5198,125000.0],["2020-02-05",471.1857,479.8621,467.4686,478.072,89900.0],["2020-02-06",479.3044,482.1803,473.4452,476.859,51300.0],["2020-02-07",476.0374,476.4287,472.5062,474.2571,51200.0],["2020-02-10",472.8094,476.3895,471.5378,476.2722,57400.0],["2020-02-11",478.4437,480.2826,476.683,479.373,50000.0],["2020-02-12",480.7913,483.9606,479.3729,479.4023,55700.0],["2020-02-13",478.7078,482.8944,478.7078,480.9087,43000.0],["2020-02-14",480.5565,481.8672,477.2405,480.9576,159800.0],["2020-02-18",480.2924,483.8628,478.1404,480.85,126000.0],["2020-02-19",486.9048,502.536,478.473,496.129,168000.0],["2020-02-20",493.5272,493.5272,476.1157,476.6244,115100.0],["2020-02-21",476.5559,479.999,474.5017,474.9614,120100.0],["2020-02-24",466.1285,470.3639,463.4776,464.4949,112700.0],["2020-02-25",467.4001,467.4001,446.8584,448.4724,115300.0],["2020-02-26",448.3258,454.5372,437.2529,441.5764,196600.0],["2020-02-27",431.374,448.4138,430.4056,430.8067,164300.0],["2020-02-28",425.0019,425.413,404.5628,408.8014,209100.0],["2020-03-02",397.5246,444.8145,395.4102,440.5563,329200.0],["2020-03-03",440.4976,449.1118,421.6541,423.4846,146800.0],["2020-03-04",432.3827,440.9675,429.7299,438.5888,132100.0],["2020-03-05",429.7593,438.5497,423.8077,428.428,94300.0],["2020-03-06",416.0255,428.007,412.3547,425.9122,106300.0],["2020-03-09",401.5478,401.5478,384.7306,384.8187,137600.0],["2020-03-10",390.4864,405.3067,383.2525,404.5824,161800.0],["2020-03-11",398.2882,406.7262,389.5957,405.3068,187700.0],["2020-03-12",351.4192,394.6761,351.4192,372.1618,243500.0],["2020-03-13",387.1093,413.5685,369.6754,411.8359,165500.0],["2020-03-16",372.9646,389.0868,355.0901,357.3318,153300.0],["2020-03-17",365.7599,369.3524,336.2172,350.4697,196700.0],["2020-03-18",335.3754,371.9758,332.5072,355.1782,149800.0],["2020-03-19",352.8875,388.6951,350.8417,369.9299,204900.0],["2020-03-20",369.9103,377.2324,335.6592,344.1461,168100.0],["2020-03-23",344.5181,357.1359,323.0414,347.9246,162200.0],["2020-03-24",365.1334,367.0128,334.9936,360.4739,156300.0],["2020-03-25",360.4935,389.3999,356.8814,369.1272,114600.0],["2020-03-26",372.9546,413.9797,369.5384,409.6726,133800.0],["2020-03-27",401.9296,415.4187,395.3124,401.127,96700.0],["2020-03-30",403.7308,424.6006,400.6962,423.4259,72700.0],["2020-03-31",422.4568,438.0603,415.1348,424.0524,149000.0],["2020-04-01",406.6283,411.2487,386.3752,392.1213,189100.0],["2020-04-02",389.1161,424.9334,386.1403,418.6881,135800.0],["2020-04-03",414.0776,421.9674,399.8642,407.5191,234200.0],["2020-04-06",423.0343,438.1287,413.3238,428.6433,110300.0],["2020-04-07",439.969,445.1963,411.1018,417.1904,134100.0],["2020-04-08",419.6865,440.9088,417.7973,436.5135,107800.0],["2020-04-09",440.5563,462.9238,438.5398,461.0052,135100.0],["2020-04-13",464.5586,464.9697,438.951,444.002,97600.0],["2020-04-14",454.2021,454.3685,442.5142,450.0908,87300.0],["2020-04-15",444.1489,466.3011,441.2514,442.2793,108600.0],["2020-04-16",443.8161,453.5266,436.6311,440.762,118000.0],["2020-04-17",452.5281,452.5281,434.7516,441.3786,162400.0],["2020-04-20",438.7944,440.204,428.7609,432.4512,107400.0],["2020-04-21",424.7376,424.7376,395.3319,400.2949,106000.0],["2020-04-22",407.8617,422.5645,402.6148,408.6056,142300.0],["2020-04-23",411.6793,430.7773,409.8586,428.7412,112900.0],["2020-04-24",431.0319,446.3416,430.2096,446.3416,87400.0],["2020-04-27",451.0891,452.5085,442.1911,447.1932,131400.0],["2020-04-28",450.2865,452.2442,427.9288,427.9288,86600.0],["2020-04-29",453.8985,453.8985,420.7927,429.6418,136800.0],["2020-04-30",427.41,427.41,405.992,407.7736,128600.0],["2020-05-01",405.3949,423.7294,403.3001,418.2574,107700.0],["2020-05-04",411.5423,411.5423,403.1141,407.2156,77500.0],["2020-05-05",408.9776,420.7829,408.9776,416.0255,94700.0],["2020-05-06",416.8673,419.295,411.1311,411.1311,74500.0],["2020-05-07",415.9765,424.5515,412.5211,413.7643,86200.0],["2020-05-08",421.2235,421.2235,411.9436,417.2884,105300.0],["2020-05-11",411.5423,433.4301,411.5423,428.1833,118300.0],["2020-05-12",426.8324,431.5604,422.9169,425.1194,172600.0],["2020-05-13",424.4832,431.2864,416.427,421.4095,113200.0],["2020-05-14",420.1858,425.8046,413.5881,424.7963,149000.0],["2020-05-15",424.0427,449.5524,424.0035,448.828,236600.0],["2020-05-18",458.1176,463.5601,449.5915,455.9346,168400.0],["2020-05-19",458.695,467.5637,457.3344,458.0783,102900.0],["2020-05-20",462.6497,470.8332,461.4751,463.7461,85100.0],["2020-05-21",462.6792,468.1512,462.6792,467.1331,84600.0],["2020-05-22",469.8055,469.8055,463.7364,467.0842,61200.0],["2020-05-26",475.2872,478.6741,469.0908,469.3747,110600.0],["2020-05-27",471.7158,471.7158,453.8882,465.5839,106200.0],["2020-05-28",464.3595,482.2262,463.8011,472.4015,76700.0],["2020-05-29",471.1966,472.6561,464.2713,468.7184,178800.0],["2020-06-01",465.9757,467.8075,459.7851,460.3042,85500.0],["2020-06-02",459.403,459.403,448.6868,456.7191,103900.0],["2020-06-03",456.5134,463.0763,452.8304,459.5696,137800.0],["2020-06-04",451.694,454.6718,440.2139,442.9859,91000.0],["2020-06-05",446.1498,451.1749,439.8122,447.0412,78900.0],["2020-06-08",445.2193,452.8107,445.2193,448.9024,98500.0],["2020-06-09",445.3663,445.3663,427.4799,427.7542,85200.0],["2020-06-10",427.7345,444.8373,419.3497,439.5184,147800.0],["2020-06-11",433.1515,437.7063,415.8528,419.1343,119200.0],["2020-06-12",426.8334,428.959,418.5955,426.3339,163200.0],["2020-06-15",417.1947,439.7045,416.4797,434.9146,110200.0],["2020-06-16",444.945,445.1899,435.9529,441.3991,78100.0],["2020-06-17",443.2895,444.1613,436.2369,439.8122,106400.0],["2020-06-18",435.6492,444.1418,435.1594,440.9583,75500.0],["2020-06-19",443.0546,448.2755,442.9958,446.6789,139900.0],["2020-06-22",447.482,449.6957,440.7526,445.3662,61600.0],["2020-06-23",447.0412,447.6093,440.9583,444.0438,93700.0],["2020-06-24",439.4008,442.7411,431.0552,435.8941,262400.0],["2020-06-25",436.3839,441.2228,428.146,440.7918,156500.0],["2020-06-26",440.7919,444.1223,435.5611,435.5611,240300.0],["2020-06-29",436.717,439.254,432.1523,434.3857,107400.0],["2020-06-30",431.5156,444.1125,429.9973,441.8399,135000.0],["2020-07-01",444.5042,456.2195,442.3688,450.4892,117000.0],["2020-07-02",454.1331,459.305,451.5569,457.7965,169400.0],["2020-07-06",462.5278,474.0765,458.5998,469.7372,185000.0],["2020-07-07",465.8288,470.746,461.94,461.94,117600.0],["2020-07-08",462.42,470.1583,456.6603,466.3969,132200.0],["2020-07-09",468.1013,469.1494,458.6096,465.2509,96500.0],["2020-07-10",466.5144,467.3568,459.3736,463.7815,79900.0],["2020-07-13",465.8386,467.3373,451.7724,452.5169,69800.0],["2020-07-14",452.1447,455.8963,443.6227,452.9675,78800.0],["2020-07-15",457.0032,465.4468,457.0032,465.3292,54300.0],["2020-07-16",464.7709,468.6107,461.4895,463.1351,44200.0],["2020-07-17",465.2802,472.4112,463.5072,470.7558,52100.0],["2020-07-20",472.6072,473.4888,469.4628,471.608,49100.0],["2020-07-21",473.3222,474.6348,469.2767,472.2643,56100.0],["2020-07-22",469.5804,471.8236,463.184,463.9775,74200.0],["2020-07-23",466.2108,474.4584,463.8403,466.9748,42600.0],["2020-07-24",464.4965,468.3363,460.0396,462.6158,37600.0],["2020-07-27",461.0878,462.9196,456.004,460.1279,91100.0],["2020-07-28",459.1484,459.4521,443.8774,446.1989,60500.0],["2020-07-29",446.2968,465.0843,446.2968,460.4119,63600.0],["2020-07-30",455.4359,502.4929,448.8828,486.4481,132800.0],["2020-07-31",485.7819,486.1541,468.8849,482.1184,96900.0],["2020-08-03",486.6243,493.3342,481.8442,492.1097,93600.0],["2020-08-04",487.7411,497.1054,484.44,492.5996,111600.0],["2020-08-05",493.6869,496.459,488.0056,494.9603,75100.0],["2020-08-06",493.8534,499.5053,488.0056,497.0467,56300.0],["2020-08-07",498.1437,502.2382,496.9291,501.4448,44100.0],["2020-08-10",503.4822,504.834,494.3431,496.5373,49600.0],["2020-08-11",495.6458,498.8783,491.9823,492.7072,47200.0],["2020-08-12",496.7333,501.9052,492.3351,498.5846,48600.0],["2020-08-13",494.784,498.8784,493.9807,497.7226,45200.0],["2020-08-14",495.6347,509.6809,495.4681,496.4679,58200.0],["2020-08-17",498.2911,501.4963,492.704,498.8204,50100.0],["2020-08-18",495.0957,503.7018,495.0957,501.0258,88300.0],["2020-08-19",503.9565,504.3878,495.9876,498.7909,46300.0],["2020-08-20",499.183,508.1126,496.2522,505.7405,73700.0],["2020-08-21",504.3584,507.5539,496.3601,500.7219,39800.0],["2020-08-24",499.7222,503.2411,491.4396,495.3408,42100.0],["2020-08-25",498.291,502.4373,498.291,501.2316,43700.0],["2020-08-26",499.232,501.5257,492.704,497.4677,42200.0],["2020-08-27",500.2906,506.6227,496.7717,500.6533,50000.0],["2020-08-28",502.9567,504.8681,498.0754,500.9767,56400.0],["2020-08-31",500.8788,511.0728,497.8304,506.8678,82900.0],["2020-09-01",508.9948,511.4453,502.8588,504.6819,53100.0],["2020-09-02",504.6819,517.8262,504.6819,513.1017,50900.0],["2020-09-03",513.1017,513.1017,491.7139,494.8015,52400.0],["2020-09-04",493.841,496.4875,477.7266,486.8326,84200.0],["2020-09-08",484.6957,490.8808,481.2553,481.9022,56200.0],["2020-09-09",488.6067,499.7515,486.3914,486.3914,83300.0],["2020-09-10",489.2831,489.2831,478.9322,481.961,54300.0],["2020-09-11",484.7546,484.7546,476.6386,478.6872,45500.0],["2020-09-14",485.8818,493.1352,480.5692,483.0294,51500.0],["2020-09-15",487.2442,487.9401,480.8337,484.382,39600.0],["2020-09-16",483.8822,489.1948,478.3637,480.8828,89100.0],["2020-09-17",477.9618,477.9618,466.9738,469.4537,60900.0],["2020-09-18",471.1593,477.5109,468.2579,471.1103,202800.0],["2020-09-21",467.4738,471.4043,459.0049,470.0222,99100.0],["2020-09-22",471.9728,475.7073,461.622,472.7471,96300.0],["2020-09-23",476.0994,476.0994,463.2197,465.0624,75100.0],["2020-09-24",464.0725,472.2081,461.6711,469.297,59000.0],["2020-09-25",464.9056,477.5599,461.5435,475.178,52200.0],["2020-09-28",479.6084,483.9017,470.179,470.8455,46600.0],["2020-09-29",469.7771,474.982,465.5231,468.2089,54400.0],["2020-09-30",470.6495,474.7369,465.0134,470.8358,87600.0],["2020-10-01",468.7284,474.0704,466.7876,471.1201,95900.0],["2020-10-02",465.5526,467.9639,457.2112,461.4946,71300.0],["2020-10-05",466.8954,476.2171,465.5035,473.3255,114700.0],["2020-10-06",476.5111,476.5111,462.2591,469.1989,63000.0],["2020-10-07",472.0807,474.5409,467.9345,468.2383,59200.0],["2020-10-08",471.1984,472.9431,463.1902,469.9633,61100.0],["2020-10-09",472.5217,474.0606,467.5129,469.4831,63400.0],["2020-10-12",472.7472,478.0108,472.1493,474.8644,30800.0],["2020-10-13",472.2179,485.9504,471.071,483.4803,51300.0],["2020-10-14",487.2737,492.851,483.7352,484.6762,48400.0],["2020-10-15",479.9516,489.4104,479.9516,485.7837,49600.0],["2020-10-16",486.166,493.047,485.6955,487.95,30400.0],["2020-10-19",491.1062,497.1442,476.7169,477.0894,79900.0],["2020-10-20",479.7163,485.3622,476.9816,477.0502,32800.0],["2020-10-21",479.2851,483.9214,473.796,473.796,42400.0],["2020-10-22",474.6194,483.8332,474.6194,478.5598,47200.0],["2020-10-23",480.6672,482.6864,474.3842,478.9617,42100.0],["2020-10-26",474.5997,483.1372,474.5213,482.6569,50900.0],["2020-10-27",481.0397,485.9406,474.6684,474.6684,47900.0],["2020-10-28",468.7774,472.3649,463.2785,463.2981,50300.0],["2020-10-29",461.1222,468.6011,456.1918,464.151,93200.0],["2020-10-30",461.9945,481.667,457.5248,468.846,115400.0],["2020-11-02",473.7274,477.8246,463.6216,471.9239,97000.0],["2020-11-03",474.8056,490.4397,474.8056,479.6379,96300.0],["2020-11-04",486.5581,507.4754,483.99,498.5165,101500.0],["2020-11-05",506.0933,506.3873,492.6254,494.6348,84700.0],["2020-11-06",492.5961,498.6733,483.9803,484.98,73700.0],["2020-11-09",492.3609,496.9482,468.7088,468.7284,90500.0],["2020-11-10",471.6984,472.7962,457.613,467.8756,108800.0],["2020-11-11",470.228,479.8633,467.8364,477.6579,79800.0],["2020-11-12",478.7852,481.9611,475.3546,476.1387,84700.0],["2020-11-13",479.454,479.454,470.067,475.2755,87500.0],["2020-11-16",475.1087,478.8066,470.4986,474.481,78500.0],["2020-11-17",471.1165,475.0694,467.4578,472.784,65300.0],["2020-11-18",473.6668,476.9626,464.682,466.0356,58600.0],["2020-11-19",464.7899,473.353,463.8286,470.8223,77000.0],["2020-11-20",472.1857,484.1426,470.2926,483.1912,110500.0],["2020-11-23",482.9754,484.8096,467.1342,468.017,84600.0],["2020-11-24",468.3308,471.0871,454.0492,454.5985,162100.0],["2020-11-25",457.9139,463.9954,456.472,462.9262,73700.0],["2020-11-27",463.809,467.0066,461.8865,464.3975,64700.0],["2020-11-30",465.3293,472.0385,464.5642,469.1057,168300.0],["2020-12-01",472.4113,473.0489,466.4868,470.8223,67500.0],["2020-12-02",472.9802,472.9802,465.6334,467.5756,67400.0],["2020-12-03",469.4784,470.8811,459.2184,459.7187,82600.0],["2020-12-04",462.4553,466.5652,461.0821,464.8585,74000.0],["2020-12-07",468.527,469.9395,461.4451,464.7997,51400.0],["2020-12-08",465.0841,478.1396,461.7393,477.0508,78900.0],["2020-12-09",476.1878,479.4051,470.0083,474.9029,65000.0],["2020-12-10",471.0774,475.0205,469.8611,473.2255,74900.0],["2020-12-11",474.6968,477.6198,468.478,475.7267,59800.0],["2020-12-14",478.8262,490.2927,478.2279,480.7095,90900.0],["2020-12-15",484.5448,490.283,478.6399,488.8607,67600.0],["2020-12-16",492.6862,503.7995,490.0182,498.5911,100800.0],["2020-12-17",498.5517,511.3719,498.5517,510.8912,100100.0],["2020-12-18",514.2361,529.322,509.0864,528.4098,225900.0],["2020-12-21",525.5652,525.5652,508.851,513.5789,89300.0],["2020-12-22",512.0093,525.6043,508.0662,521.8378,78300.0],["2020-12-23",524.4273,533.4122,524.3881,526.6833,79200.0],["2020-12-24",526.1343,529.6065,522.3971,526.4775,26400.0],["2020-12-28",529.3123,531.225,516.2371,528.5766,65800.0],["2020-12-29",529.9499,529.9499,512.912,519.9056,71900.0],["2020-12-30",518.7578,527.8113,516.335,517.5317,57900.0],["2020-12-31",514.8735,524.5549,510.9991,522.4263,85100.0],["2021-01-04",528.341,528.341,504.8293,518.4733,60400.0],["2021-01-05",521.3475,527.8801,519.111,523.2504,69400.0],["2021-01-06",523.6523,533.7064,523.26,532.3037,87500.0],["2021-01-07",531.0188,539.0914,531.0188,538.4539,70300.0],["2021-01-08",535.7761,542.7992,531.3131,537.2278,163100.0],["2021-01-11",532.8627,537.8358,527.4287,533.6671,105400.0],["2021-01-12",532.5099,537.6202,525.5358,528.1155,106600.0],["2021-01-13",524.9275,531.5191,511.4601,512.5292,151200.0],["2021-01-14",515.668,515.668,506.3497,512.0192,67800.0],["2021-01-15",509.5081,521.8476,509.0569,519.0815,118500.0],["2021-01-19",523.9468,523.9468,514.7559,521.7791,57500.0],["2021-01-20",523.7211,533.0002,520.4842,531.2935,94100.0],["2021-01-21",535.3052,539.6014,532.5391,534.7853,127100.0],["2021-01-22",532.1861,543.4858,528.7628,537.6888,59400.0],["2021-01-25",540.7002,546.1343,536.198,545.3888,97000.0],["2021-01-26",549.2828,549.2927,525.6339,529.8516,191300.0],["2021-01-27",525.3887,526.4383,508.8511,509.057,136300.0],["2021-01-28",509.6357,515.5896,503.0049,510.1751,151700.0],["2021-01-29",510.7539,511.5582,500.1408,507.9977,134300.0],["2021-02-01",510.9011,514.805,504.5548,509.057,57200.0],["2021-02-02",510.8028,513.0588,501.9258,502.995,100800.0],["2021-02-03",501.3472,506.0751,500.3271,502.4164,72900.0],["2021-02-04",502.0241,505.6239,498.1006,501.4846,50300.0],["2021-02-05",502.5537,507.6838,497.669,499.8269,90900.0],["2021-02-08",501.3374,504.2114,497.8749,500.6999,72700.0],["2021-02-09",498.4242,505.3492,493.8239,498.4438,82600.0],["2021-02-10",500.2192,505.977,498.8754,500.278,74200.0],["2021-02-11",499.1403,502.0633,494.9421,497.8358,65000.0],["2021-02-12",496.9138,501.7299,494.4419,499.3169,41700.0],["2021-02-16",500.5331,500.847,483.1519,485.7415,132100.0],["2021-02-17",482.7008,489.0373,479.6895,482.0534,110700.0],["2021-02-18",479.1893,490.2438,477.2864,488.027,102700.0],["2021-02-19",487.5169,487.5169,476.3741,477.1098,87200.0],["2021-02-22",475.04,475.1381,461.602,467.8796,81300.0],["2021-02-23",467.2813,473.912,463.6913,471.8718,71900.0],["2021-02-24",461.0135,468.1151,448.1836,464.221,159600.0],["2021-02-25",460.013,460.219,437.6392,438.1492,95900.0],["2021-02-26",440.5542,443.4598,429.7072,437.0301,177900.0],["2021-03-01",440.8781,446.6206,437.1381,437.6191,114000.0],["2021-03-02",439.9456,444.6574,433.7809,433.8398,126700.0],["2021-03-03",434.2815,434.2815,420.7744,420.7744,151400.0],["2021-03-04",418.8602,426.6053,410.9778,412.8036,174200.0],["2021-03-05",412.8035,428.539,409.7409,425.2898,160900.0],["2021-03-08",424.0629,433.0644,422.8358,422.9242,117700.0],["2021-03-09",432.6226,441.9775,422.3057,423.7782,181700.0],["2021-03-10",427.5574,432.1024,424.6027,424.9757,80900.0],["2021-03-11",427.5083,436.5,425.8101,434.7429,82900.0],["2021-03-12",429.933,440.2401,429.933,439.072,97700.0],["2021-03-15",443.4991,451.7546,441.3199,451.6564,109600.0],["2021-03-16",449.006,451.0772,439.9946,442.9199,63600.0],["2021-03-17",440.613,446.4734,435.5871,442.6647,65400.0],["2021-03-18",439.1308,448.0244,437.3541,443.9015,59600.0],["2021-03-19",444.3236,447.8477,439.3271,444.0586,210700.0],["2021-03-22",446.6402,454.4932,445.3543,451.7054,84100.0],["2021-03-23",449.9287,457.821,443.6953,454.6797,102500.0],["2021-03-24",452.5398,456.378,446.6599,452.5496,62200.0],["2021-03-25",448.3385,452.9227,442.4488,449.8011,82400.0],["2021-03-26",449.9189,456.5743,446.2771,456.0442,68300.0],["2021-03-29",456.1817,472.5945,454.3558,464.6531,120500.0],["2021-03-30",464.8593,464.8593,448.6624,450.9594,74500.0],["2021-03-31",451.1754,459.3818,450.0563,451.3717,84300.0],["2021-04-01",451.7055,462.2973,450.6355,457.6935,50200.0],["2021-04-05",457.7915,459.8431,454.4147,458.9793,55100.0],["2021-04-06",459.6272,460.7168,451.3717,454.5522,100700.0],["2021-04-07",457.4774,458.9989,447.5041,453.9141,79300.0],["2021-04-08",453.9337,456.751,450.5667,453.0993,66100.0],["2021-04-09",455.524,457.4382,450.3705,456.8198,64000.0],["2021-04-12",455.0724,462.7095,453.9337,459.3719,67100.0],["2021-04-13",459.2443,463.7598,455.1509,458.1547,42900.0],["2021-04-14",460.9033,460.9524,454.3068,454.7485,37600.0],["2021-04-15",458.4198,462.523,458.4198,459.5781,47600.0],["2021-04-16",463.3672,471.23,461.6788,470.9454,81700.0],["2021-04-19",473.5369,473.5369,465.4777,472.9577,61600.0],["2021-04-20",472.8203,478.3959,468.6582,469.8754,65600.0],["2021-04-21",469.4238,473.5859,467.6373,471.7306,59000.0],["2021-04-22",472.2705,472.2705,463.9758,463.9758,56000.0],["2021-04-23",463.9757,466.8323,459.2148,459.2148,75700.0],["2021-04-26",460.707,462.8862,455.9559,457.448,73600.0],["2021-04-27",459.9119,459.9217,449.5459,450.8122,114200.0],["2021-04-28",452.53,468.5894,452.53,464.1623,173400.0],["2021-04-29",466.2335,476.0105,465.3893,469.5318,125600.0],["2021-04-30",468.1476,472.241,465.5856,467.8531,140300.0],["2021-05-03",470.7883,475.4706,468.2655,473.3896,97400.0],["2021-05-04",474.4694,479.034,471.4165,477.6597,124500.0],["2021-05-05",477.5615,477.5615,461.345,467.7158,115600.0],["2021-05-06",466.2728,478.4057,466.2728,474.4596,94700.0],["2021-05-07",474.2828,484.0402,474.2828,480.1922,87700.0],["2021-05-10",482.3518,485.4832,480.045,480.5063,70800.0],["2021-05-11",475.8044,481.3997,474.4302,474.9897,64800.0],["2021-05-12",471.8681,478.7885,470.6607,475.343,90100.0],["2021-05-13",475.7749,477.2768,470.5526,473.6055,107700.0],["2021-05-14",475.2646,475.6376,472.4178,473.9099,133000.0],["2021-05-17",472.6926,477.5124,470.0717,470.4742,68100.0],["2021-05-18",473.1736,481.5763,468.5992,478.0719,76800.0],["2021-05-19",477.1198,487.2207,477.1198,487.2207,79700.0],["2021-05-20",489.6748,494.524,487.4072,493.67,85200.0],["2021-05-21",495.005,498.6665,483.5004,486.19,58900.0],["2021-05-24",485.277,491.5202,484.7175,484.7175,53100.0],["2021-05-25",487.1323,487.1323,481.91,483.569,45200.0],["2021-05-26",484.1879,489.4825,482.3215,486.1918,55100.0],["2021-05-27",485.848,488.7458,482.9796,485.8676,74900.0],["2021-05-28",485.789,491.9677,482.6457,482.6457,58000.0],["2021-06-01",482.9109,482.9109,479.0701,481.0347,47300.0],["2021-06-02",483.2252,489.0405,480.6123,484.5906,77800.0],["2021-06-03",482.9011,494.3842,479.3059,491.899,104100.0],["2021-06-04",495.6612,495.6612,488.2055,489.6888,46800.0],["2021-06-07",489.6888,489.6888,476.359,477.6556,63800.0],["2021-06-08",478.6575,478.6575,470.1901,476.4179,61400.0],["2021-06-09",475.8776,478.2351,472.5181,473.9326,32100.0],["2021-06-10",476.0936,479.1191,473.0092,477.9305,41500.0],["2021-06-11",478.4709,481.5259,470.3472,472.3118,77700.0],["2021-06-14",471.8698,472.0859,464.8954,470.1802,92500.0],["2021-06-15",471.7421,471.7421,460.5439,462.7344,53500.0],["2021-06-16",463.0094,463.6282,453.6677,456.6932,108300.0],["2021-06-17",455.6225,466.4377,452.3318,464.6106,114400.0],["2021-06-18",463.6576,463.6576,457.4102,461.9484,137200.0],["2021-06-21",462.6558,474.2273,460.5143,471.0348,73400.0],["2021-06-22",469.8167,474.4237,469.8167,471.5161,60600.0],["2021-06-23",473.4316,475.0819,467.9111,472.6262,84700.0],["2021-06-24",476.2803,476.2803,470.082,473.9228,74100.0],["2021-06-25",474.1684,482.626,470.0722,480.298,423000.0],["2021-06-28",480.7793,483.903,472.0368,476.6929,72200.0],["2021-06-29",476.7813,481.2508,473.1074,475.3667,52600.0],["2021-06-30",473.7362,475.632,463.9426,466.1037,79700.0],["2021-07-01",465.6125,475.1311,465.2982,473.9326,85300.0],["2021-07-02",476.133,479.4041,472.744,477.1153,55300.0],["2021-07-06",477.1448,477.1448,469.7677,473.2549,176300.0],["2021-07-07",473.7558,476.2017,463.6282,470.7892,149900.0],["2021-07-08",466.1528,473.2254,462.3709,467.3414,122600.0],["2021-07-09",470.0526,470.0526,463.5694,467.754,76600.0],["2021-07-12",464.7677,474.9051,464.4141,472.6556,50100.0],["2021-07-13",472.6556,473.1566,469.0112,469.3256,29400.0],["2021-07-14",471.7225,471.7225,460.3867,460.5438,55400.0],["2021-07-15",458.5891,466.1332,455.3377,464.9446,61900.0],["2021-07-16",466.7422,469.9052,462.754,463.6774,72400.0],["2021-07-19",462.5576,465.9564,456.9781,459.1883,92900.0],["2021-07-20",462.0762,470.6026,460.4161,465.033,213800.0],["2021-07-21",465.2785,467.2726,460.976,464.5811,86900.0],["2021-07-22",464.6793,467.4101,460.5144,466.3689,69900.0],["2021-07-23",469.5024,474.296,467.1645,471.2902,61900.0],["2021-07-26",469.7677,470.9464,464.9151,469.4632,109400.0],["2021-07-27",469.4632,476.3688,461.4279,471.693,104100.0],["2021-07-28",491.1524,491.1524,448.098,448.9232,195200.0],["2021-07-29",456.1431,464.0507,449.9742,462.479,143300.0],["2021-07-30",460.8484,469.1685,460.8484,467.5968,138800.0],["2021-08-02",467.3904,474.8461,462.9504,467.6458,169800.0],["2021-08-03",465.9465,468.2844,458.5694,466.3198,89900.0],["2021-08-04",464.1194,467.3511,460.2098,465.5044,95600.0],["2021-08-05",465.5044,465.5044,452.1549,461.3198,99200.0],["2021-08-06",461.3198,463.196,456.2118,458.5497,87500.0],["2021-08-09",458.4712,463.1764,458.4712,462.1351,92200.0],["2021-08-10",460.1115,462.5968,449.8956,451.6342,123900.0],["2021-08-11",451.4673,451.8798,448.7365,449.4536,70100.0],["2021-08-12",448.8053,451.2709,446.9488,447.882,60900.0],["2021-08-13",448.1473,451.2342,446.0239,449.5433,75700.0],["2021-08-16",448.7765,453.4265,445.8076,448.5012,61800.0],["2021-08-17",447.5476,449.8677,445.8764,448.7372,75300.0],["2021-08-18",447.5477,453.3577,444.1855,444.333,131100.0],["2021-08-19",441.4034,455.8154,441.4034,452.0994,80500.0],["2021-08-20",453.9476,460.9274,450.6936,458.2731,93300.0],["2021-08-23",458.5975,462.2939,456.5724,458.3026,62200.0],["2021-08-24",457.6144,460.1311,454.9601,457.1327,67400.0],["2021-08-25",457.7422,461.4288,454.8323,457.6242,64500.0],["2021-08-26",457.1327,460.2786,455.5598,458.4009,56200.0],["2021-08-27",460.1901,469.6768,458.7056,465.6658,78200.0],["2021-08-30",464.5747,470.542,462.6675,464.3191,75100.0],["2021-08-31",463.3163,470.6894,463.3163,468.6348,78000.0],["2021-09-01",469.2935,472.5769,466.3147,469.0969,74300.0],["2021-09-02",469.6965,479.3897,468.094,476.873,69500.0],["2021-09-03",475.2509,479.6453,469.608,470.1586,73400.0],["2021-09-07",467.052,467.1994,455.4123,456.2086,86400.0],["2021-09-08",456.2086,468.7133,453.8885,467.8089,83000.0],["2021-09-09",469.2246,473.2454,467.8581,470.4141,91500.0],["2021-09-10",471.5742,471.5742,466.7375,467.3961,68400.0],["2021-09-13",468.9395,471.8789,463.916,471.2891,85800.0],["2021-09-14",473.3535,473.6484,465.8329,467.976,93100.0],["2021-09-15",465.5085,470.188,464.7122,469.2835,113700.0],["2021-09-16",469.1656,471.8298,462.7854,470.0209,85200.0],["2021-09-17",470.6402,471.3677,464.9875,467.4747,233000.0],["2021-09-20",463.9554,464.2306,459.1186,463.6899,73900.0],["2021-09-21",464.4665,467.5632,461.8318,465.076,77000.0],["2021-09-22",465.0859,469.5098,464.0242,465.0957,54600.0],["2021-09-23",464.9778,465.0466,458.5091,462.0777,76000.0],["2021-09-24",459.964,461.8515,458.1158,460.4654,55000.0],["2021-09-27",458.1158,464.496,456.71,463.3654,64500.0],["2021-09-28",461.6155,461.6549,456.1988,458.4009,47600.0],["2021-09-29",461.5172,466.3244,458.1943,461.3599,113900.0],["2021-09-30",463.0803,466.9536,456.6411,457.2506,100600.0],["2021-10-01",458.4894,458.4894,448.6192,450.0742,75500.0],["2021-10-04",449.3566,452.935,438.6606,441.3838,121900.0],["2021-10-05",440.3417,442.2488,428.2203,429.341,124000.0],["2021-10-06",426.2836,426.2836,418.1142,421.1028,98700.0],["2021-10-07",420.8177,424.1601,413.071,413.3659,213100.0],["2021-10-08",413.6313,416.089,408.4505,409.0797,121600.0],["2021-10-11",408.2932,408.2932,398.1871,400.6448,89700.0],["2021-10-12",401.1855,405.6389,396.1817,405.5701,174300.0],["2021-10-13",406.3861,409.3353,400.4089,401.5493,126600.0],["2021-10-14",403.1812,412.5696,403.1812,410.6035,66100.0],["2021-10-15",412.7368,424.1307,410.5445,422.8428,94600.0],["2021-10-18",422.0662,427.5223,419.2153,427.4338,110100.0],["2021-10-19",427.7878,434.8168,427.7878,433.8436,86600.0],["2021-10-20",436.4586,441.3838,432.6147,437.4122,76000.0],["2021-10-21",439.3291,453.5248,437.943,453.2495,104900.0],["2021-10-22",452.3549,454.154,440.9217,443.0058,79700.0],["2021-10-25",442.2194,442.2194,431.0516,433.0177,86100.0],["2021-10-26",430.796,435.7213,425.5955,434.2761,68500.0],["2021-10-27",434.8266,437.6382,426.49,434.1777,65400.0],["2021-10-28",436.2913,441.364,434.2662,439.4372,67700.0],["2021-10-29",449.2681,483.7349,449.2681,474.0909,202200.0],["2021-11-01",474.5136,486.7824,470.8565,482.3094,127500.0],["2021-11-02",485.6028,485.6028,472.8129,473.4224,123600.0],["2021-11-03",469.6571,480.3826,468.8019,477.7774,106600.0],["2021-11-04",478.4361,486.8218,474.2678,479.1832,156400.0],["2021-11-05",477.5611,492.3762,477.5611,487.9326,193500.0],["2021-11-08",486.6349,493.6639,479.7042,492.5039,96500.0],["2021-11-09",493.369,496.1807,489.6923,490.7934,64000.0],["2021-11-10",489.1517,492.6711,489.1517,490.3019,46100.0],["2021-11-11",489.6038,493.5067,489.6038,490.7541,66700.0],["2021-11-12",490.9901,494.4432,489.298,493.6759,79000.0],["2021-11-15",493.3611,496.4306,489.9474,490.7049,56800.0],["2021-11-16",489.5932,497.0602,489.5932,494.4433,45500.0],["2021-11-17",491.5313,498.0244,490.9115,496.9225,49000.0],["2021-11-18",495.7519,495.7519,487.3798,494.3253,60000.0],["2021-11-19",492.8791,499.441,490.9214,496.0764,97800.0],["2021-11-22",497.8669,497.8669,490.2819,490.7541,49200.0],["2021-11-23",489.4751,494.0694,487.8519,491.8953,37900.0],["2021-11-24",491.6789,495.9289,490.3508,490.882,31300.0],["2021-11-26",490.764,490.9115,474.9348,475.4857,55300.0],["2021-11-29",479.8045,479.8045,461.7224,463.2571,75000.0],["2021-11-30",459.9811,466.2478,457.3445,457.9446,129100.0],["2021-12-01",462.3816,474.4724,459.7253,460.1287,89000.0],["2021-12-02",459.1153,472.308,459.1153,467.9301,96900.0],["2021-12-03",471.4619,471.4619,460.6894,462.3716,84400.0],["2021-12-06",465.0673,476.5285,459.3416,475.1315,109900.0],["2021-12-07",483.3363,488.6193,477.1483,484.8513,73600.0],["2021-12-08",484.0349,493.8531,484.0349,492.8792,63000.0],["2021-12-09",493.3218,500.2083,489.6424,492.3773,75400.0],["2021-12-10",494.2267,506.3175,490.1834,505.7764,98700.0],["2021-12-13",502.4218,509.7806,502.4218,505.6979,87500.0],["2021-12-14",502.4219,510.666,495.6829,504.9601,93200.0],["2021-12-15",504.7338,509.1215,498.8212,508.2951,102000.0],["2021-12-16",508.0097,508.0097,490.5671,491.9346,133500.0],["2021-12-17",493.253,515.3883,493.253,505.7668,295900.0],["2021-12-20",502.5103,506.6127,494.9745,500.2771,87200.0],["2021-12-21",501.2807,503.6417,495.7124,501.1035,57000.0],["2021-12-22",499.0966,511.7383,499.0966,507.7932,85500.0],["2021-12-23",510.5677,521.7042,507.2228,516.7951,69300.0],["2021-12-27",514.7291,527.7643,514.7291,527.4495,47400.0],["2021-12-28",526.0428,528.8663,521.4091,523.8981,44100.0],["2021-12-29",526.1311,529.5351,521.4188,525.7672,29700.0],["2021-12-30",521.4483,531.119,520.8778,521.2712,43200.0],["2021-12-31",520.6416,524.8817,520.4645,520.4645,23300.0],["2022-01-03",520.0612,522.1173,509.9675,518.5068,48700.0],["2022-01-04",515.1718,515.1718,503.6614,503.8582,52100.0],["2022-01-05",507.6261,510.5873,497.9849,498.103,81000.0],["2022-01-06",495.3779,503.5433,491.8067,495.0335,56700.0],["2022-01-07",493.6956,495.4369,487.9601,488.147,49500.0],["2022-01-10",486.9763,492.8495,476.8728,492.3871,41200.0],["2022-01-11",487.9601,496.342,487.1239,492.2298,38700.0],["2022-01-12",492.7021,492.7021,483.6512,484.7924,38100.0],["2022-01-13",483.9364,487.6158,480.2373,481.1621,33200.0],["2022-01-14",479.9816,488.8259,476.135,477.65,65200.0],["2022-01-18",475.0528,475.7218,464.6837,471.098,57300.0],["2022-01-19",474.1871,476.8433,467.4284,468.2843,55900.0],["2022-01-20",472.7311,478.683,464.2213,464.2311,33100.0],["2022-01-21",463.6703,470.0944,462.8931,462.9226,48300.0],["2022-01-24",458.3481,470.7438,455.4262,469.7896,42600.0],["2022-01-25",463.8474,463.8474,453.5274,455.3474,46300.0],["2022-01-26",457.925,469.4648,446.2277,448.6281,35300.0],["2022-01-27",449.2775,454.4817,444.4766,444.998,39300.0],["2022-01-28",445.8342,456.0066,441.4564,456.0066,35300.0],["2022-01-31",452.5437,461.3092,451.914,461.3092,55800.0],["2022-02-01",463.6212,463.6212,454.1276,460.1287,32800.0],["2022-02-02",463.3064,465.3526,458.0332,462.6472,34700.0],["2022-02-03",459.1842,462.5193,457.5511,461.3387,29000.0],["2022-02-04",457.7676,464.3983,452.1895,459.8335,23800.0],["2022-02-07",461.1912,461.1912,453.1832,455.8296,28500.0],["2022-02-08",453.5865,472.2982,451.1664,469.5141,55900.0],["2022-02-09",469.6911,478.8896,468.0974,473.6853,30400.0],["2022-02-10",467.3989,478.2501,467.153,473.0065,64400.0],["2022-02-11",471.5406,475.5053,463.0308,464.8804,52600.0],["2022-02-14",464.5951,466.602,456.5575,457.2166,59800.0],["2022-02-15",460.0598,474.2657,460.0598,470.665,29500.0],["2022-02-16",466.8381,466.8381,451.2844,461.0928,67800.0],["2022-02-17",457.7577,458.7119,451.8451,451.8844,26500.0],["2022-02-18",448.3526,456.705,447.9198,452.0517,62600.0],["2022-02-22",448.5692,459.7942,446.3458,456.469,58100.0],["2022-02-23",457.5315,458.9678,449.2775,450.1334,49300.0],["2022-02-24",438.5345,453.5176,438.2393,451.55,71200.0],["2022-02-25",439.5581,475.7999,439.5581,473.3582,98100.0],["2022-02-28",468.2876,471.9797,461.7796,470.9066,93300.0],["2022-03-01",468.4353,479.7282,468.4353,476.7942,54100.0],["2022-03-02",477.7886,491.1491,477.0896,477.8477,40200.0],["2022-03-03",480.9983,480.9983,471.6056,474.2836,27900.0],["2022-03-04",468.9669,479.5411,467.4704,478.399,26700.0],["2022-03-07",481.2936,482.8492,473.0233,475.9179,54000.0],["2022-03-08",473.299,476.6072,459.1509,459.968,60300.0],["2022-03-09",466.3874,474.8842,463.5322,467.9332,55000.0],["2022-03-10",462.331,465.3142,451.5697,464.3395,74900.0],["2022-03-11",468.7602,468.7602,462.4787,462.9907,44900.0],["2022-03-14",463.1285,473.9882,456.8666,466.604,62600.0],["2022-03-15",467.4212,470.8573,460.0271,469.8925,63700.0],["2022-03-16",471.8419,481.7072,468.2876,475.5537,69800.0],["2022-03-17",477.0502,483.1644,473.6929,482.1207,49900.0],["2022-03-18",483.1249,484.9661,478.2415,482.8296,87800.0],["2022-03-21",482.0715,486.3741,478.1431,479.679,30300.0],["2022-03-22",479.679,484.4935,477.8378,478.0052,49900.0],["2022-03-23",478.8914,478.8914,469.2427,470.4734,56800.0],["2022-03-24",471.0641,471.0641,462.8036,468.6421,43300.0],["2022-03-25",471.8123,476.4595,467.1357,467.6575,83500.0],["2022-03-28",471.2019,481.1657,471.2019,479.0883,141300.0],["2022-03-29",485.3107,493.197,481.9631,492.5866,88600.0],["2022-03-30",495.1564,500.8767,491.8876,500.601,110800.0],["2022-03-31",502.7473,504.6278,498.7204,498.7303,67400.0],["2022-04-01",499.2128,507.6997,499.2128,504.0568,81200.0],["2022-04-04",502.3929,504.3916,493.965,497.283,83600.0],["2022-04-05",493.5613,504.8345,493.5613,501.5658,74500.0],["2022-04-06",498.3365,509.6393,498.3365,508.2708,81700.0],["2022-04-07",510.0626,517.2795,508.6055,514.9854,55500.0],["2022-04-08",514.1486,514.3357,505.9767,506.6856,68100.0],["2022-04-11",502.7177,505.8487,495.875,497.3223,72700.0],["2022-04-12",497.8147,502.8951,496.4659,496.584,55400.0],["2022-04-13",495.2154,500.6305,492.8032,500.6305,45400.0],["2022-04-14",501.4477,506.7741,490.2532,490.903,52800.0],["2022-04-18",489.111,489.111,481.7268,483.1938,43200.0],["2022-04-19",484.395,493.4629,482.4358,490.1744,60100.0],["2022-04-20",493.6991,505.1102,493.6991,503.1903,38200.0],["2022-04-21",507.1976,507.1976,495.8948,497.0369,63700.0],["2022-04-22",493.453,493.453,482.9182,483.0265,67400.0],["2022-04-25",479.9054,489.2095,475.3567,488.796,56400.0],["2022-04-26",487.8115,487.9986,470.4734,473.8405,123400.0],["2022-04-27",476.0164,491.0999,465.6883,482.0419,94700.0],["2022-04-28",487.0435,493.6893,474.9235,491.7989,52500.0],["2022-04-29",487.0534,490.6766,480.0236,483.8043,85700.0],["2022-05-02",484.7298,492.0057,472.6788,481.5103,80300.0],["2022-05-03",479.1079,491.0605,479.1079,488.1955,70700.0],["2022-05-04",492.1042,504.1454,487.3684,497.8737,94500.0],["2022-05-05",495.4615,496.9777,487.2503,494.1324,73000.0],["2022-05-06",492.2814,498.878,491.8876,494.6049,94500.0],["2022-05-09",488.8355,496.6234,485.7636,494.1127,81300.0],["2022-05-10",494.1028,495.9932,486.4134,493.7878,89700.0],["2022-05-11",489.6723,497.8639,479.9941,480.2599,74700.0],["2022-05-12",477.1585,492.6161,477.1585,491.7596,86900.0],["2022-05-13",492.3601,498.7992,489.7905,491.2378,120000.0],["2022-05-16",491.2378,493.65,483.5287,485.0154,62200.0],["2022-05-17",487.4276,495.0284,481.5202,494.221,48700.0],["2022-05-18",490.5092,490.5092,476.43,477.2274,42700.0],["2022-05-19",471.8025,482.8198,468.9867,478.5665,52900.0],["2022-05-20",479.9842,482.4949,469.5479,480.5651,57100.0],["2022-05-23",485.2024,489.0619,477.513,484.3458,50300.0],["2022-05-24",484.9563,488.0872,480.5553,486.955,44300.0],["2022-05-25",490.1571,490.7778,480.9644,488.9748,39400.0],["2022-05-26",487.7431,498.6206,487.7431,492.8863,46400.0],["2022-05-27",495.448,496.3742,481.4078,489.2998,83000.0],["2022-05-31",486.5706,490.1373,474.8261,477.2696,72500.0],["2022-06-01",478.9841,478.9841,467.2592,469.9786,35700.0],["2022-06-02",472.2743,478.5604,466.5006,477.9692,57300.0],["2022-06-03",474.3532,480.1072,473.0625,473.8409,51200.0],["2022-06-06",475.0823,479.1416,472.8851,475.7227,41200.0],["2022-06-07",471.2396,474.1462,464.8156,473.4467,69000.0],["2022-06-08",473.4565,475.0034,464.5989,466.599,43900.0],["2022-06-09",465.1211,467.6138,460.7267,462.1948,45000.0],["2022-06-10",459.4656,462.4609,455.9285,457.7316,52000.0],["2022-06-13",450.1055,460.0568,449.3468,451.9972,62700.0],["2022-06-14",450.3911,451.9775,440.5679,442.3513,74700.0],["2022-06-15",441.9375,452.8543,441.9375,447.7605,78400.0],["2022-06-16",441.297,443.5927,428.4194,431.188,103900.0],["2022-06-17",434.5085,449.2581,434.5085,445.2678,178800.0],["2022-06-21",447.0707,447.0707,439.3461,444.0262,82200.0],["2022-06-22",440.6073,451.2483,440.6073,451.1991,70700.0],["2022-06-23",452.1154,457.899,451.1301,457.2093,67200.0],["2022-06-24",461.7121,464.0866,455.1403,459.8991,131400.0],["2022-06-27",459.7218,467.9587,457.2881,464.0373,68400.0],["2022-06-28",465.8994,468.2542,461.6036,461.6036,45500.0],["2022-06-29",464.461,472.9245,463.3575,470.5402,36200.0],["2022-06-30",465.663,467.9981,459.0518,462.4806,93200.0],["2022-07-01",461.9091,474.5995,459.239,473.8409,55400.0],["2022-07-05",473.427,473.427,465.6925,470.7372,68100.0],["2022-07-06",473.4862,479.2796,470.7175,474.9641,77200.0],["2022-07-07",476.8952,489.5364,476.3927,488.1373,62600.0],["2022-07-08",488.0289,498.1969,488.0289,490.63,64900.0],["2022-07-11",490.63,494.2559,485.8908,492.64,42000.0],["2022-07-12",494.2559,499.0936,492.2262,496.187,74700.0],["2022-07-13",490.4625,495.7141,485.7135,486.6791,63900.0],["2022-07-14",482.3438,489.093,480.2846,488.758,51200.0],["2022-07-15",492.3838,497.6255,491.0044,495.0638,51800.0],["2022-07-18",495.0638,495.2313,482.3044,484.8957,63400.0],["2022-07-19",488.6988,493.9307,486.7874,492.571,68200.0],["2022-07-20",490.5315,495.6944,489.8911,490.7877,39100.0],["2022-07-21",490.1472,497.0047,488.6791,496.8766,50200.0],["2022-07-22",497.5663,499.7734,490.7777,499.0246,47900.0],["2022-07-25",502.2268,505.4093,499.1823,504.9757,59900.0],["2022-07-26",503.9018,514.9074,501.0741,510.0598,64700.0],["2022-07-27",510.6606,520.9371,504.1085,516.3654,56100.0],["2022-07-28",507.4684,507.695,466.5694,475.565,151300.0],["2022-07-29",476.8558,477.6835,463.3181,474.0084,110000.0],["2022-08-01",475.2005,490.098,460.8746,463.3575,134300.0],["2022-08-02",463.4362,477.9494,462.0667,467.0916,65900.0],["2022-08-03",466.5597,471.9295,461.8501,469.0229,45400.0],["2022-08-04",472.5501,473.0822,465.2788,465.4561,46700.0],["2022-08-05",462.2047,472.3826,462.2047,471.2101,40500.0],["2022-08-08",473.7522,476.6686,468.343,472.225,31500.0],["2022-08-09",479.4076,479.4076,468.7863,473.2496,65500.0],["2022-08-10",477.713,479.0826,473.4369,477.4864,36900.0],["2022-08-11",476.8754,478.4913,475.9689,476.7276,51500.0],["2022-08-12",477.4968,486.6671,476.284,483.8963,40100.0],["2022-08-15",483.6597,489.0041,480.3663,485.76,51200.0],["2022-08-16",482.3285,485.3163,478.4928,480.6621,31100.0],["2022-08-17",482.644,482.644,474.8344,477.3094,41100.0],["2022-08-18",479.9916,481.8848,474.4598,475.8403,48700.0],["2022-08-19",477.9011,480.3367,473.316,479.7549,70700.0],["2022-08-22",479.3703,481.5495,477.0038,480.1395,74400.0],["2022-08-23",477.9011,480.0901,473.6019,475.6529,45900.0],["2022-08-24",473.9273,475.1303,469.8155,471.265,56400.0],["2022-08-25",470.0127,475.505,469.4112,475.4064,38800.0],["2022-08-26",473.6315,476.1262,467.3996,467.9617,66500.0],["2022-08-29",467.9518,469.1646,463.2681,466.0487,59100.0],["2022-08-30",467.0643,469.4013,461.7199,464.3231,56000.0],["2022-08-31",465.4177,471.1959,464.195,469.5493,82700.0],["2022-09-01",466.6799,472.7342,466.6799,470.1015,53200.0],["2022-09-02",471.2452,478.7787,462.6173,464.4316,65400.0],["2022-09-06",466.6897,467.6954,457.618,463.6132,53000.0],["2022-09-07",461.9172,469.3816,461.4242,468.4449,32800.0],["2022-09-08",464.0767,468.4843,463.1005,467.0743,95500.0],["2022-09-09",469.1746,473.3062,465.3191,469.2042,63600.0],["2022-09-12",471.2453,476.639,469.0661,474.0654,66500.0],["2022-09-13",469.7662,471.6101,465.0134,467.3996,92000.0],["2022-09-14",466.8869,470.0916,464.4316,469.7366,124700.0],["2022-09-15",469.7465,481.1256,469.7465,474.7261,83400.0],["2022-09-16",473.1779,479.9324,467.0742,473.592,161600.0],["2022-09-19",469.214,479.1041,464.5598,476.777,70700.0],["2022-09-20",475.6825,475.6825,460.5662,463.5047,78600.0],["2022-09-21",464.2048,471.9848,454.0386,454.8274,76200.0],["2022-09-22",454.8866,454.8866,446.2882,450.3803,55400.0],["2022-09-23",445.1444,450.3212,432.9469,445.6473,104500.0],["2022-09-26",445.7754,445.7754,434.8302,443.1427,96400.0],["2022-09-27",443.4089,446.6235,436.2798,438.3406,58300.0],["2022-09-28",440.3029,441.6143,432.6314,439.3365,83500.0],["2022-09-29",438.3899,441.6833,435.3627,439.8788,65400.0],["2022-09-30",436.832,441.4763,429.4957,430.4719,86100.0],["2022-10-03",433.0652,445.2232,427.0897,440.4507,80800.0],["2022-10-04",445.0063,446.6826,440.5198,445.3712,70400.0],["2022-10-05",441.2987,444.5724,436.8516,440.6085,73400.0],["2022-10-06",440.0464,440.5,431.3198,434.3273,76300.0],["2022-10-07",434.1795,434.1795,426.7447,430.0282,77400.0],["2022-10-10",432.4538,433.3807,426.0149,431.31,49800.0],["2022-10-11",429.2886,434.4753,428.5787,432.5131,90900.0],["2022-10-12",432.6314,435.205,426.5672,430.0282,86900.0],["2022-10-13",427.346,437.6207,424.1611,432.7496,78500.0],["2022-10-14",435.5994,437.5912,425.6895,426.4685,89800.0],["2022-10-17",431.0931,444.2963,428.9336,439.5732,76300.0],["2022-10-18",446.7615,452.9835,446.7615,448.6054,81100.0],["2022-10-19",449.1576,451.7115,439.5731,445.3514,73700.0],["2022-10-20",447.6982,451.11,441.9692,444.1188,58500.0],["2022-10-21",441.4566,443.4287,432.3257,436.7334,83800.0],["2022-10-24",440.3424,446.0713,436.3291,444.4246,78300.0],["2022-10-25",445.0162,452.5497,443.7639,451.5143,94100.0],["2022-10-26",456.3558,467.9518,454.8668,461.434,72200.0],["2022-10-27",460.6747,462.282,451.6424,454.0879,91600.0],["2022-10-28",452.8356,459.6295,452.8356,455.4881,101600.0],["2022-10-31",451.0607,461.2171,449.976,460.3592,173800.0],["2022-11-01",452.3426,476.3826,452.3426,470.279,174100.0],["2022-11-02",473.3455,492.0509,469.066,481.0071,159900.0],["2022-11-03",476.2248,479.3604,465.812,474.2724,117000.0],["2022-11-04",479.538,482.2792,469.1055,474.3907,77800.0],["2022-11-07",474.0949,480.5437,471.9059,477.487,86000.0],["2022-11-08",480.7311,488.1955,478.7294,482.7919,99200.0],["2022-11-09",481.2734,485.5825,477.1714,481.8058,85000.0],["2022-11-10",490.2334,494.0622,482.5855,493.707,104600.0],["2022-11-11",494.0425,494.0425,482.023,483.5723,130400.0],["2022-11-14",484.5295,488.4373,482.4079,483.8979,100300.0],["2022-11-15",487.115,491.2695,483.3848,490.1347,74000.0],["2022-11-16",493.1346,498.2068,487.4011,491.3977,80600.0],["2022-11-17",491.2399,493.4504,486.4243,488.8025,80300.0],["2022-11-18",493.7069,499.1542,489.7991,497.0128,121300.0],["2022-11-21",499.4108,503.5653,497.0029,498.5424,89100.0],["2022-11-22",498.6509,503.2791,495.8582,501.4338,68200.0],["2022-11-23",502.46,508.7559,501.039,506.3382,55200.0],["2022-11-25",506.7724,514.3512,503.5061,510.1079,43500.0],["2022-11-28",511.4303,514.6868,502.2233,503.9897,69000.0],["2022-11-29",502.312,510.8579,502.1048,504.9666,83200.0],["2022-11-30",502.6377,517.0552,500.3779,513.1473,123300.0],["2022-12-01",517.0354,517.0354,510.7987,512.1802,88600.0],["2022-12-02",511.1737,518.9597,510.0685,517.1933,60400.0],["2022-12-05",514.4301,515.7228,506.6441,515.3577,56900.0],["2022-12-06",516.1968,516.5717,507.9074,512.9008,92700.0],["2022-12-07",513.0982,516.5521,507.3844,511.8055,117600.0],["2022-12-08",512.5749,515.4071,506.9303,515.1702,80500.0],["2022-12-09",515.1703,517.2328,510.0092,510.0092,63800.0],["2022-12-12",510.0093,513.3447,505.1344,508.233,58500.0],["2022-12-13",514.6473,514.6473,506.0027,508.7066,88300.0],["2022-12-14",510.6507,515.6144,509.5751,511.5191,83700.0],["2022-12-15",509.4862,509.4862,493.1149,497.151,60100.0],["2022-12-16",493.4603,498.2168,492.059,496.2629,135100.0],["2022-12-19",499.3417,499.3417,492.9767,494.4175,100000.0],["2022-12-20",494.7135,499.401,490.559,498.5128,70900.0],["2022-12-21",499.9536,507.9074,495.8385,507.7001,82200.0],["2022-12-22",506.9895,507.779,501.8581,506.6836,52700.0],["2022-12-23",507.6212,511.1639,504.2759,509.3678,43000.0],["2022-12-27",508.2133,509.7034,503.2792,506.4271,41200.0],["2022-12-28",508.233,508.904,503.1212,504.266,47500.0],["2022-12-29",507.0883,511.2231,506.8318,510.335,45700.0],["2022-12-30",507.4238,507.4238,497.8319,503.7035,91100.0],["2023-01-03",506.3876,508.756,494.9503,500.2298,62800.0],["2023-01-04",499.3417,502.835,495.8977,502.7166,64500.0],["2023-01-05",500.5161,500.5161,492.4044,496.7267,63600.0],["2023-01-06",497.3187,501.266,493.9241,494.4076,88600.0],["2023-01-09",494.8812,497.447,486.8682,487.036,92800.0],["2023-01-10",487.0361,488.9505,475.6383,486.1874,106100.0],["2023-01-11",488.8518,489.8979,484.1348,487.0558,66600.0],["2023-01-12",484.8749,490.3419,482.3487,483.5427,81700.0],["2023-01-13",485.24,492.1872,481.8848,490.8945,39000.0],["2023-01-17",489.2564,496.4404,489.2564,489.4636,53900.0],["2023-01-18",488.4078,494.0425,484.5789,490.8847,45600.0],["2023-01-19",490.2334,497.0326,490.2334,493.48,63400.0],["2023-01-20",493.4997,493.6379,484.2927,491.2991,68500.0],["2023-01-23",494.1017,499.7167,494.1017,497.003,66000.0],["2023-01-24",498.3351,498.3351,485.615,486.7301,51400.0],["2023-01-25",483.0887,493.48,483.0887,487.5591,59900.0],["2023-01-26",488.3584,495.3056,488.3288,494.9504,55400.0],["2023-01-27",491.7531,494.5852,486.217,492.3649,49000.0],["2023-01-30",491.3387,498.5326,490.3123,491.615,59100.0],["2023-01-31",491.6149,498.7398,488.4176,498.4832,95300.0],["2023-02-01",494.9306,504.7692,494.9306,504.7594,63900.0],["2023-02-02",502.9041,512.4862,502.5291,508.8547,102400.0],["2023-02-03",507.8481,511.6671,500.664,503.2396,83400.0],["2023-02-06",500.3186,503.1607,487.1545,492.7991,80700.0],["2023-02-07",492.0195,497.1214,488.1216,495.4438,68600.0],["2023-02-08",492.7497,497.072,490.0952,490.3814,56200.0],["2023-02-09",489.286,491.8024,486.138,486.6808,69700.0],["2023-02-10",486.1578,493.628,484.4013,493.4011,125900.0],["2023-02-13",492.0787,498.0194,491.5458,495.4635,51000.0],["2023-02-14",496.3713,499.1344,492.2859,496.2825,70300.0],["2023-02-15",494.8813,508.8646,493.5491,508.0258,94800.0],["2023-02-16",502.3318,514.4105,502.3318,509.1014,102100.0],["2023-02-17",506.7528,514.9434,501.7101,506.6344,61800.0],["2023-02-21",503.9995,513.6111,495.1082,505.1146,119400.0],["2023-02-22",506.7133,510.4337,503.9897,506.1114,104400.0],["2023-02-23",508.9534,509.8909,499.5095,504.5226,83800.0],["2023-02-24",507.5938,528.2436,507.5938,523.3749,135200.0],["2023-02-27",526.2094,532.4211,523.3652,528.8856,83500.0],["2023-02-28",528.0363,530.5546,508.2951,515.0895,128900.0],["2023-03-01",512.8575,517.8743,510.7047,517.8743,56100.0],["2023-03-02",515.8003,521.9825,513.0451,518.052,117100.0],["2023-03-03",518.4669,519.4544,509.8652,514.9907,60000.0],["2023-03-06",513.9834,515.1586,508.3345,509.648,51800.0],["2023-03-07",515.287,517.1633,503.3573,505.0164,47100.0],["2023-03-08",505.4508,505.4508,497.7577,502.5474,47200.0],["2023-03-09",504.0584,504.2954,498.7058,500.4933,54300.0],["2023-03-10",501.2043,504.6904,495.4074,497.2344,73700.0],["2023-03-13",494.5482,506.0038,493.0076,499.249,65200.0],["2023-03-14",502.498,509.8158,499.5453,509.5788,68600.0],["2023-03-15",506.7444,510.349,504.6804,509.6676,65000.0],["2023-03-16",509.2726,513.7462,505.4705,512.4723,52800.0],["2023-03-17",513.9735,513.9735,503.6041,508.295,140300.0],["2023-03-20",511.1293,521.4592,511.0701,519.7112,93500.0],["2023-03-21",524.3922,524.4218,516.5904,519.5927,71100.0],["2023-03-22",519.3556,522.4071,512.1267,512.897,70500.0],["2023-03-23",511.87,517.7459,504.3547,505.4015,73900.0],["2023-03-24",504.9669,519.4049,504.9669,516.2645,83000.0],["2023-03-27",521.2023,523.5922,517.9335,519.8395,55900.0],["2023-03-28",519.1186,523.1183,517.3904,522.4072,72000.0],["2023-03-29",525.9624,526.6042,518.0421,518.9112,56900.0],["2023-03-30",520.4321,525.044,519.9284,520.7481,41200.0],["2023-03-31",524.7476,532.0457,522.8022,531.0581,99500.0],["2023-04-03",534.0209,538.1686,529.0633,536.0552,85900.0],["2023-04-04",537.2305,538.3464,530.1596,538.3464,80200.0],["2023-04-05",541.1014,543.8568,539.077,542.8988,66500.0],["2023-04-06",543.768,546.5233,539.1561,541.9805,48900.0],["2023-04-10",538.9192,545.0124,538.9192,542.6226,52100.0],["2023-04-11",544.5481,556.073,538.5438,551.0759,87500.0],["2023-04-12",552.5376,555.0263,548.9232,548.9232,66000.0],["2023-04-13",552.0932,556.0731,551.0958,555.8262,37800.0],["2023-04-14",558.4332,559.5195,554.2263,554.9965,44100.0],["2023-04-17",556.4087,556.4087,547.8762,548.7551,33100.0],["2023-04-18",547.8664,552.9819,544.963,550.8389,54900.0],["2023-04-19",551.9547,554.0681,547.6983,553.5941,43000.0],["2023-04-20",555.1545,558.7986,551.2832,558.4331,54100.0],["2023-04-21",561.0303,562.808,557.0406,559.6577,54200.0],["2023-04-24",558.6603,560.3984,553.8509,560.1516,67200.0],["2023-04-25",558.5121,563.0746,557.6727,558.3047,48700.0],["2023-04-26",554.2955,558.5419,553.1499,553.7128,57500.0],["2023-04-27",549.9106,553.3768,536.4699,537.6451,89000.0],["2023-04-28",538.9586,544.4494,537.6254,544.3901,85200.0],["2023-05-01",543.4222,548.2612,538.9979,546.0787,74000.0],["2023-05-02",543.0766,545.111,539.7486,541.4867,61500.0],["2023-05-03",543.2939,544.1826,538.9387,543.5309,75500.0],["2023-05-04",543.7877,544.321,529.3299,537.9315,74800.0],["2023-05-05",536.7859,546.4146,536.7859,543.847,54100.0],["2023-05-08",541.8423,545.5654,534.6133,545.5357,89200.0],["2023-05-09",546.3159,548.0935,539.4919,539.5413,59400.0],["2023-05-10",541.2794,546.3356,537.3884,544.8741,45700.0],["2023-05-11",541.9806,541.9806,534.8801,538.3859,28800.0],["2023-05-12",541.5756,541.5756,535.7688,540.351,30000.0],["2023-05-15",539.1956,541.8916,535.907,538.9487,34000.0],["2023-05-16",540.4596,544.4394,536.3218,537.2599,45600.0],["2023-05-17",535.8873,536.2527,530.0409,533.6949,66400.0],["2023-05-18",531.394,534.8405,526.9697,529.5966,61400.0],["2023-05-19",531.947,535.9762,530.0212,531.9865,45200.0],["2023-05-22",531.0582,535.7984,529.1917,533.3493,59100.0],["2023-05-23",532.0951,537.8525,528.8065,531.4532,89600.0],["2023-05-24",530.791,535.5742,527.8066,535.3074,86800.0],["2023-05-25",533.2716,537.274,532.2043,533.2815,89700.0],["2023-05-26",532.0067,543.5099,532.0067,535.5545,66900.0],["2023-05-30",532.6786,542.828,520.3649,523.2309,61800.0],["2023-05-31",522.3514,528.2414,521.2841,527.5002,97100.0],["2023-06-01",530.0104,530.0104,523.8239,527.1642,80700.0],["2023-06-02",526.67,537.4024,526.67,536.3253,73000.0],["2023-06-05",533.4001,541.8892,533.4001,537.1357,76200.0],["2023-06-06",537.1159,537.1159,529.6546,535.8806,94200.0],["2023-06-07",537.6594,539.9028,532.5601,535.8411,44600.0],["2023-06-08",534.3882,541.217,534.0027,534.1312,61400.0],["2023-06-09",532.3624,534.6551,525.2173,526.8776,105000.0],["2023-06-12",527.4607,529.3878,525.5731,527.52,52200.0],["2023-06-13",526.927,536.7799,526.927,535.8806,55600.0],["2023-06-14",534.6254,542.5612,528.439,531.7003,57200.0],["2023-06-15",534.0425,538.2919,534.0425,536.9677,37800.0],["2023-06-16",540.5155,541.0294,535.1691,540.2388,106500.0],["2023-06-20",538.954,541.0689,530.4649,534.5662,63700.0],["2023-06-21",531.8385,543.5197,529.2296,540.0015,68300.0],["2023-06-22",540.0508,546.4251,538.7562,543.3121,38500.0],["2023-06-23",542.7588,546.188,535.0701,535.5049,197100.0],["2023-06-26",535.5841,546.5636,534.586,539.3593,68400.0],["2023-06-27",537.7879,543.5396,534.9813,536.3154,62600.0],["2023-06-28",535.347,538.0351,526.9765,529.9907,100600.0],["2023-06-29",529.5161,534.7242,528.4983,529.7336,75900.0],["2023-06-30",530.2772,536.9281,530.2772,535.3074,64900.0],["2023-07-03",531.72,532.9356,530.9591,532.5502,36600.0],["2023-07-05",533.3507,533.3507,524.832,526.8974,66700.0],["2023-07-06",524.565,527.7669,524.565,526.4624,104400.0],["2023-07-07",524.9011,527.6188,520.6417,521.6003,97400.0],["2023-07-10",520.0883,527.0555,520.0883,523.1223,59700.0],["2023-07-11",523.1222,528.5081,522.1241,524.8121,42000.0],["2023-07-12",528.864,528.864,524.2686,526.0969,49400.0],["2023-07-13",526.8379,530.6526,526.156,527.2728,51300.0],["2023-07-14",529.2297,534.922,527.0357,532.1154,34200.0],["2023-07-17",531.6806,543.0949,528.5182,542.6008,64900.0],["2023-07-18",543.5001,546.4154,539.3296,541.1579,67700.0],["2023-07-19",543.6878,543.6878,537.0862,540.387,42000.0],["2023-07-20",543.0255,546.7612,540.6538,544.4289,74800.0],["2023-07-21",546.9885,559.0551,544.4586,555.3294,116000.0],["2023-07-24",554.7266,557.6617,551.9298,556.377,63300.0],["2023-07-25",552.7302,560.488,552.7302,559.7468,57900.0],["2023-07-26",559.7371,567.9099,557.385,559.9841,100200.0],["2023-07-27",517.667,525.7015,501.3806,514.6232,238900.0],["2023-07-28",516.8072,528.4686,514.8801,517.0641,104300.0],["2023-07-31",515.3941,518.0525,510.4726,514.9692,113900.0],["2023-08-01",515.6017,519.3275,510.1169,514.8704,85000.0],["2023-08-02",513.7535,519.6929,508.0216,516.9258,95300.0],["2023-08-03",513.0816,513.21,508.2194,509.8203,79600.0],["2023-08-04",508.6344,510.6208,505.5906,508.0909,69800.0],["2023-08-07",508.0316,516.5602,507.1224,508.6641,55000.0],["2023-08-08",507.7252,509.0989,503.9204,508.1601,80000.0],["2023-08-09",507.1421,507.4485,503.9205,505.5807,81300.0],["2023-08-10",505.9562,514.4354,505.6301,506.7962,56500.0],["2023-08-11",507.3304,511.1974,506.1139,508.6556,40600.0],["2023-08-14",506.6974,514.4316,505.8765,513.6205,49500.0],["2023-08-15",512.5128,514.5799,503.2951,506.8358,69300.0],["2023-08-16",507.8149,510.4062,504.0566,505.0555,90300.0],["2023-08-17",502.1776,506.4996,496.6489,496.6885,73300.0],["2023-08-18",496.6884,502.1972,496.6884,497.7763,38600.0],["2023-08-21",496.6093,498.5972,492.6334,498.5181,52500.0],["2023-08-22",499.0819,500.0313,495.9368,495.9862,34700.0],["2023-08-23",496.6192,497.4698,492.2378,497.2917,59000.0],["2023-08-24",495.1752,500.0412,494.5818,494.6511,50600.0],["2023-08-25",495.3829,504.0369,495.3829,499.5368,68500.0],["2023-08-28",501.7917,505.0259,498.5774,500.8621,112600.0],["2023-08-29",500.1104,513.2249,499.784,511.7018,75600.0],["2023-08-30",512.5525,517.0921,508.4777,508.4975,61100.0],["2023-08-31",508.349,510.7029,504.6204,505.827,59900.0],["2023-09-01",507.3106,512.1271,505.3622,506.8655,51500.0],["2023-09-05",504.2644,504.4424,493.662,494.6313,82700.0],["2023-09-06",493.484,498.3401,493.484,495.6401,56900.0],["2023-09-07",495.3632,499.3391,494.4335,495.7983,58800.0],["2023-09-08",498.0138,498.8841,491.9313,494.2752,39200.0],["2023-09-11",495.9467,498.5281,493.5236,496.9555,44400.0],["2023-09-12",497.5687,497.9247,492.1587,494.6609,58400.0],["2023-09-13",493.296,495.551,487.4311,495.284,93000.0],["2023-09-14",495.917,501.9203,495.6895,500.3181,75400.0],["2023-09-15",501.4654,509.5754,494.4829,506.638,188600.0],["2023-09-18",508.8732,508.8732,499.3687,505.7578,52300.0],["2023-09-19",504.1852,510.8315,504.0072,506.6974,62400.0],["2023-09-20",507.4391,515.7469,507.4391,511.6524,51500.0],["2023-09-21",511.2073,514.6689,503.8094,504.9962,58700.0],["2023-09-22",502.3358,507.6469,501.3962,506.3116,75500.0],["2023-09-25",505.1644,510.7524,504.5413,508.8139,43300.0],["2023-09-26",506.5984,509.793,501.95,508.0128,56900.0],["2023-09-27",511.148,511.326,502.8995,508.7644,72500.0],["2023-09-28",510.6041,516.5284,509.0613,516.2712,76100.0],["2023-09-29",516.3404,516.6569,508.6062,513.9964,129100.0],["2023-10-02",504.8974,516.2415,504.8974,510.337,62400.0],["2023-10-03",510.6534,511.6524,500.3379,501.9302,50900.0],["2023-10-04",505.1545,505.738,499.6555,501.4852,50000.0],["2023-10-05",498.706,504.9666,498.706,504.9171,30200.0],["2023-10-06",507.7458,513.1855,501.7424,510.7921,36900.0],["2023-10-09",509.3182,513.8183,508.7149,511.2962,41000.0],["2023-10-10",511.2568,515.7568,509.6249,514.2634,71100.0],["2023-10-11",512.2161,513.0963,506.3809,510.6237,45100.0],["2023-10-12",509.2886,509.3678,500.0709,500.6643,54100.0],["2023-10-13",501.1885,501.1885,491.9114,497.1928,83100.0],["2023-10-16",501.1588,512.9282,501.1588,508.1611,62800.0],["2023-10-17",507.2512,517.2403,507.2512,514.57,60800.0],["2023-10-18",513.3635,513.5217,507.459,512.7602,50800.0],["2023-10-19",512.6118,515.0942,507.4392,513.3338,90100.0],["2023-10-20",516.1723,516.1723,505.7182,506.4897,59500.0],["2023-10-23",503.7698,508.5666,501.5346,505.6687,66100.0],["2023-10-24",503.8886,507.7259,499.7247,501.5347,58800.0],["2023-10-25",499.6753,510.6139,497.1236,501.4358,115600.0],["2023-10-26",522.2745,549.8188,510.3667,548.1573,211000.0],["2023-10-27",551.5002,560.2333,543.4001,558.5421,116000.0],["2023-10-30",561.3706,562.5179,549.7694,556.0695,90900.0],["2023-10-31",558.6904,558.6904,550.4617,556.475,80100.0],["2023-11-01",553.2014,569.9456,552.8651,569.6785,93700.0],["2023-11-02",569.6784,577.1356,566.9487,572.8037,123900.0],["2023-11-03",574.6138,583.426,567.9378,580.7952,121100.0],["2023-11-06",583.5249,583.5249,572.2302,576.0676,112300.0],["2023-11-07",575.7512,579.549,573.5555,573.605,68600.0],["2023-11-08",571.4785,579.8456,571.3499,576.3246,77400.0],["2023-11-09",575.583,578.0457,572.9028,573.4072,43500.0],["2023-11-10",574.5553,578.039,573.2092,576.0596,78000.0],["2023-11-13",576.5939,584.5017,573.7831,576.9403,78600.0],["2023-11-14",579.3453,583.7792,578.3853,580.9586,83900.0],["2023-11-15",577.2274,580.6618,571.6851,571.8237,108200.0],["2023-11-16",572.6352,580.2064,572.6352,579.8798,57700.0],["2023-11-17",583.6406,583.6406,571.5958,575.8318,67900.0],["2023-11-20",574.1493,577.1284,572.0116,573.7139,76100.0],["2023-11-21",574.1198,575.9804,573.0014,573.8228,89400.0],["2023-11-22",576.8316,577.0098,573.0905,574.7433,74400.0],["2023-11-24",572.6648,577.1679,571.3881,573.9019,24100.0],["2023-11-27",573.7337,575.4359,570.6854,572.0116,102500.0],["2023-11-28",573.1895,576.4258,567.6371,569.1217,71800.0],["2023-11-29",569.1612,569.1612,560.531,561.1248,79800.0],["2023-11-30",560.4221,562.3026,559.1157,561.1644,146400.0],["2023-12-01",562.4412,566.6079,560.2737,560.8181,69800.0],["2023-12-04",561.1347,573.1497,561.1347,572.8033,68200.0],["2023-12-05",571.7642,574.1494,566.0932,570.7151,66000.0],["2023-12-06",572.9518,572.9518,564.9352,570.9724,61200.0],["2023-12-07",571.873,571.873,564.3611,565.2024,45400.0],["2023-12-08",566.5484,569.8541,565.0243,567.2808,49200.0],["2023-12-11",567.4095,569.2701,564.1533,568.5872,58400.0],["2023-12-12",570.5369,573.9514,569.4186,570.1113,51200.0],["2023-12-13",569.4581,578.9791,568.8049,578.6723,92500.0],["2023-12-14",580.0875,580.236,568.5278,572.5064,112800.0],["2023-12-15",569.092,573.6051,567.4887,568.5972,152900.0],["2023-12-18",570.4579,573.5061,569.4583,571.695,57300.0],["2023-12-19",573.229,582.75,573.229,581.2853,74100.0],["2023-12-20",580.4144,583.4725,575.9409,575.9409,53400.0],["2023-12-21",577.5046,583.1063,574.486,580.83,60200.0],["2023-12-22",582.1562,589.0545,582.1166,586.8969,58200.0],["2023-12-26",585.531,590.7665,585.531,586.0258,73000.0],["2023-12-27",585.3924,588.0844,583.5021,583.6901,50500.0],["2023-12-28",580.8101,583.6308,577.1185,578.3062,38800.0],["2023-12-29",575.624,580.7804,573.9217,578.7317,81900.0],["2024-01-02",577.4748,579.7709,573.5159,578.5536,63400.0],["2024-01-03",573.9514,579.0583,566.9047,567.5282,78100.0],["2024-01-04",568.0725,570.7645,562.2629,564.3215,69700.0],["2024-01-05",561.2041,563.7378,558.2944,560.353,62400.0],["2024-01-08",561.7286,567.7955,561.0655,567.3204,60100.0],["2024-01-09",566.9344,568.6169,564.0247,568.5872,76200.0],["2024-01-10",571.6949,578.4051,571.0219,577.7816,73300.0],["2024-01-11",576.8217,578.7714,570.3094,576.0101,93300.0],["2024-01-12",577.8608,578.5735,574.5553,576.693,60400.0],["2024-01-16",576.0101,586.0655,574.4463,584.4325,58700.0],["2024-01-17",586.1248,589.7273,576.9799,580.6913,68400.0],["2024-01-18",581.5721,587.4905,578.1873,586.9561,70200.0],["2024-01-19",587.8866,590.8458,584.9076,588.2924,58700.0],["2024-01-22",591.5683,604.0683,591.5683,598.1993,90900.0],["2024-01-23",597.7935,597.7935,588.7871,593.5476,56700.0],["2024-01-24",595.3391,595.3391,586.4416,586.4416,44200.0],["2024-01-25",587.3223,589.5591,581.9581,587.7875,56600.0],["2024-01-26",589.7672,591.2517,582.6412,585.4421,65100.0],["2024-01-29",584.9174,590.9249,582.7499,590.7963,67900.0],["2024-01-30",591.7365,601.6435,590.7864,595.8537,70000.0],["2024-01-31",598.7832,598.7832,585.2044,586.689,201000.0],["2024-02-01",585.6102,592.7856,583.3834,592.0235,64200.0],["2024-02-02",593.6665,598.3478,590.5984,594.8937,50000.0],["2024-02-05",594.6363,595.1806,582.3539,582.3837,75000.0],["2024-02-06",583.0667,588.8762,580.1866,586.0556,94200.0],["2024-02-07",587.8667,591.4593,581.7701,586.6989,75000.0],["2024-02-08",585.3728,589.8462,585.056,586.3129,128700.0],["2024-02-09",588.1933,588.1933,581.6909,582.938,96000.0],["2024-02-12",582.938,583.7991,577.8113,582.9875,191100.0],["2024-02-13",578.781,580.2161,563.213,565.8555,98700.0],["2024-02-14",569.2701,573.8129,566.014,573.3378,83400.0],["2024-02-15",575.8913,579.6225,572.3085,578.5536,74000.0],["2024-02-16",579.949,583.7694,577.1383,577.4253,101200.0],["2024-02-20",577.7816,583.898,576.208,580.0084,76800.0],["2024-02-21",580.8399,582.5719,576.6831,582.5422,77200.0],["2024-02-22",585.2737,590.628,580.632,590.5687,78800.0],["2024-02-23",592.7871,593.0842,587.3004,592.074,59200.0],["2024-02-26",588.7959,592.9653,587.0231,592.7078,78100.0],["2024-02-27",593.9654,593.9654,583.6557,590.8557,94100.0],["2024-02-28",609.0787,643.6427,609.0787,622.7855,148900.0],["2024-02-29",622.5873,631.3917,616.0904,620.1014,130100.0],["2024-03-01",599.1749,619.1804,599.1749,607.9001,102100.0],["2024-03-04",611.6239,630.1141,611.6239,625.9843,76200.0],["2024-03-05",629.302,631.1342,623.8154,630.5895,88000.0],["2024-03-06",631.2729,632.7387,629.1536,630.1142,61400.0],["2024-03-07",635.4819,645.0786,633.9468,643.7416,69400.0],["2024-03-08",644.8509,646.0592,631.8573,634.0955,62400.0],["2024-03-11",637.1657,643.6229,633.4122,641.5629,68000.0],["2024-03-12",638.3244,644.0388,637.4924,637.6311,68800.0],["2024-03-13",636.8091,644.5439,636.8091,640.4041,78200.0],["2024-03-14",641.9987,643.9992,637.4033,643.7813,61800.0],["2024-03-15",636.0168,648.3172,636.0168,640.7606,227300.0],["2024-03-18",641.1766,646.9208,640.0773,642.7909,77800.0],["2024-03-19",641.7016,647.4556,641.7016,644.435,52300.0],["2024-03-20",645.6035,646.8415,635.5612,635.6305,108700.0],["2024-03-21",637.1162,639.7902,635.9575,637.7104,62200.0],["2024-03-22",638.2551,642.5038,634.6204,642.4741,79800.0],["2024-03-25",642.0481,642.0481,638.0768,638.5917,50400.0],["2024-03-26",639.7009,639.7009,628.7771,631.8572,69700.0],["2024-03-27",635.076,638.2452,629.2427,638.057,62200.0],["2024-03-28",636.8091,640.4834,634.6699,635.7494,53500.0],["2024-04-01",636.4922,636.4922,631.1045,634.4619,49900.0],["2024-04-02",632.3623,632.3623,626.1131,630.6886,59300.0],["2024-04-03",627.4599,630.6588,624.3898,627.7075,44500.0],["2024-04-04",631.3027,633.4518,621.5674,623.2609,35400.0],["2024-04-05",625.5288,626.44,621.5772,624.1819,48400.0],["2024-04-08",625.1029,626.1329,616.6847,617.0908,71800.0],["2024-04-09",618.8635,619.131,613.6839,619.0913,65400.0],["2024-04-10",614.5455,621.082,611.1386,614.595,57900.0],["2024-04-11",615.2586,615.2586,607.9596,612.8322,53700.0],["2024-04-12",608.4845,612.9213,607.3356,612.5549,72800.0],["2024-04-15",613.3571,619.0716,608.4349,609.9601,57700.0],["2024-04-16",611.8516,611.8516,602.4629,604.097,66800.0],["2024-04-17",605.9094,605.9094,597.0853,598.3529,66600.0],["2024-04-18",598.2639,599.6801,589.9546,591.668,69800.0],["2024-04-19",595.2828,598.0856,591.5095,594.6292,83500.0],["2024-04-22",596.9764,603.1563,592.4008,598.6006,65700.0],["2024-04-23",601.6311,615.6449,601.6311,610.5742,87400.0],["2024-04-24",606.6919,616.3381,606.6919,612.0003,68000.0],["2024-04-25",587.6469,587.6469,555.5985,567.8197,260700.0],["2024-04-26",564.7297,571.6128,552.5284,555.0241,102400.0],["2024-04-29",556.5692,563.4424,556.5692,561.0556,92500.0],["2024-04-30",560.59,565.4131,559.1936,562.5312,103500.0],["2024-05-01",560.5306,568.4635,558.7875,560.6494,90100.0],["2024-05-02",563.888,563.888,553.3901,554.2616,91300.0],["2024-05-03",558.9461,560.8278,551.5183,556.2424,70800.0],["2024-05-06",560.511,565.6608,559.164,565.5618,71400.0],["2024-05-07",569.6718,578.0107,564.7694,574.7722,127200.0],["2024-05-08",574.7128,574.7128,564.6704,567.1959,102900.0],["2024-05-09",567.691,572.3556,566.146,568.6021,96400.0],["2024-05-10",568.9588,571.7516,562.8878,569.7015,123100.0],["2024-05-13",570.3452,570.3452,563.2937,563.3135,58300.0],["2024-05-14",563.3929,567.6317,561.9073,563.5216,54900.0],["2024-05-15",567.1167,567.7802,561.1843,562.4916,74400.0],["2024-05-16",561.8479,564.5219,561.1249,562.8976,58900.0],["2024-05-17",562.1647,563.5414,558.8074,560.0751,61800.0],["2024-05-20",561.4418,562.6995,555.1133,558.9064,76400.0],["2024-05-21",556.4999,558.1241,553.2714,554.4202,56900.0],["2024-05-22",554.0833,556.8861,549.9634,552.7463,67900.0],["2024-05-23",553.9941,555.2122,548.0123,549.9732,53300.0],["2024-05-24",552.7859,553.8456,548.7452,550.0228,45100.0],["2024-05-28",550.2901,550.2901,536.0882,538.1086,97000.0],["2024-05-29",534.5037,537.039,532.1169,535.3851,91700.0],["2024-05-30",538.1801,543.9879,532.6795,543.2842,95000.0],["2024-05-31",545.0384,550.6183,541.8768,549.4389,106600.0],["2024-06-03",550.0633,552.7393,542.8382,544.4438,80300.0],["2024-06-04",545.9701,546.3566,542.8778,544.0275,52700.0],["2024-06-05",546.8523,550.1328,541.867,546.1882,76400.0],["2024-06-06",543.9879,551.9662,528.8438,539.3297,154100.0],["2024-06-07",538.0314,540.8462,537.5161,538.8243,56400.0],["2024-06-10",535.1868,541.51,529.0321,539.9838,98900.0],["2024-06-11",539.9839,539.9839,531.1134,533.73,84500.0],["2024-06-12",538.408,538.408,531.5991,536.4456,80900.0],["2024-06-13",534.275,534.275,529.8745,533.6407,73600.0],["2024-06-14",531.8964,534.3147,527.5455,533.9678,101200.0],["2024-06-17",531.0638,534.3444,530.4394,534.2452,72600.0],["2024-06-18",532.4812,535.6527,526.2967,527.6842,69000.0],["2024-06-20",525.1272,533.5119,525.1272,528.6951,64100.0],["2024-06-21",530.5286,538.2494,529.5574,537.6448,192600.0],["2024-06-24",538.0413,542.3328,535.7023,536.4556,57500.0],["2024-06-25",536.0293,536.0293,529.9142,532.9668,65800.0],["2024-06-26",532.5208,538.0214,531.0936,536.4158,68700.0],["2024-06-27",538.398,540.1028,532.4812,540.0928,59500.0],["2024-06-28",541.9066,541.9066,532.0352,537.7539,315300.0],["2024-07-01",540.0829,543.1652,533.9876,534.7408,57600.0],["2024-07-02",536.8916,538.626,532.5703,536.8618,110200.0],["2024-07-03",537.1096,537.1096,534.3444,535.1968,76200.0],["2024-07-05",534.0868,534.8896,531.3216,533.2344,56500.0],["2024-07-08",533.2345,533.9976,529.1709,529.5178,85100.0],["2024-07-09",528.15,533.948,520.9645,523.1251,60200.0],["2024-07-10",522.0251,525.266,520.6871,523.3036,64100.0],["2024-07-11",526.1678,535.0184,526.1678,530.7467,117800.0],["2024-07-12",533.9778,539.4289,531.2819,533.0858,113000.0],["2024-07-15",532.9271,541.8371,532.3423,532.3423,58500.0],["2024-07-16",534.1561,543.0958,532.5605,541.2822,185300.0],["2024-07-17",541.4804,550.4796,540.1523,544.3249,106600.0],["2024-07-18",542.1345,547.5162,533.1948,537.2682,102300.0],["2024-07-19",540.2514,542.0552,537.3574,538.1701,70400.0],["2024-07-22",538.3187,544.3644,535.2363,537.3375,115000.0],["2024-07-23",537.3375,538.0808,535.8508,536.4951,66500.0],["2024-07-24",538.7747,544.0474,534.2652,542.6103,170100.0],["2024-07-25",530.2511,563.2351,529.4979,536.1581,225100.0],["2024-07-26",539.7162,549.0226,536.7131,544.3843,132700.0],["2024-07-29",544.1167,552.2537,544.1167,549.4588,120900.0],["2024-07-30",550.8067,561.1935,550.8067,561.1143,122300.0],["2024-07-31",565.1083,566.8427,557.7543,565.0884,124400.0],["2024-08-01",568.5573,587.6064,568.1906,583.2059,241200.0],["2024-08-02",582.1455,588.5777,573.2751,585.4656,141900.0],["2024-08-05",583.1167,583.1167,560.5988,563.2451,134100.0],["2024-08-06",564.5533,579.5388,562.6206,570.6089,143300.0],["2024-08-07",573.4534,574.1274,562.1648,563.6812,110400.0],["2024-08-08",567.5365,578.7955,567.5365,578.1909,83000.0],["2024-08-09",574.8609,578.3099,572.6408,574.9005,85100.0],["2024-08-12",574.3152,576.557,568.1353,569.0975,73900.0],["2024-08-13",570.3969,577.6779,567.5202,568.7502,93800.0],["2024-08-14",569.7522,573.1745,564.3361,564.3857,88400.0],["2024-08-15",568.2741,570.5159,564.7626,568.3931,52200.0],["2024-08-16",568.9983,572.7678,567.2029,571.6469,39800.0],["2024-08-19",574.9898,574.9898,567.193,572.9265,63500.0],["2024-08-20",574.5037,575.3072,569.6728,573.3828,54600.0],["2024-08-21",576.815,576.815,571.1906,572.2619,39300.0],["2024-08-22",574.583,574.583,565.3478,567.1631,43000.0],["2024-08-23",571.1013,571.1013,565.3678,567.7683,57700.0],["2024-08-26",569.9803,571.141,566.8755,566.9152,42800.0],["2024-08-27",566.4986,566.4986,562.2134,562.7094,101900.0],["2024-08-28",562.7093,570.0597,562.7093,567.679,44000.0],["2024-08-29",570.3473,578.65,566.9647,575.3468,70800.0],["2024-08-30",576.3487,581.5069,573.3331,581.4573,58400.0],["2024-09-03",582.7568,585.3656,577.9755,580.1876,60700.0],["2024-09-04",579.5627,584.7407,573.7498,583.7487,45200.0],["2024-09-05",585.2565,585.2565,565.7248,569.1868,85500.0],["2024-09-06",571.1212,574.1864,566.0225,566.8458,38100.0],["2024-09-09",565.0603,569.0678,563.1359,566.8954,80400.0],["2024-09-10",567.1333,571.6468,567.0837,568.4526,44000.0],["2024-09-11",565.8439,565.8439,553.9205,562.6597,43900.0],["2024-09-12",561.9058,564.8915,559.168,564.6436,49600.0],["2024-09-13",565.8042,570.139,565.8042,570.139,39000.0],["2024-09-16",573.7994,575.4659,570.764,574.335,48800.0],["2024-09-17",575.337,579.3049,571.9545,573.1448,54400.0],["2024-09-18",575.2477,581.8046,569.8812,573.0157,51800.0],["2024-09-19",577.0828,581.8343,572.9166,580.5646,69300.0],["2024-09-20",579.4337,580.1578,575.3071,577.3804,191600.0],["2024-09-23",581.0011,584.9292,579.7412,584.5424,54400.0],["2024-09-24",585.2565,590.4742,582.3501,588.778,55600.0],["2024-09-25",592.3391,592.3391,587.6769,590.7817,67000.0],["2024-09-26",590.0477,595.8903,585.2169,595.2357,86900.0],["2024-09-27",596.5153,600.1658,594.2239,594.2239,59200.0],["2024-09-30",593.5989,597.8247,591.3968,596.1383,84500.0],["2024-10-01",597.904,598.9059,587.657,588.024,53200.0],["2024-10-02",588.768,590.4643,586.3874,588.2225,60000.0],["2024-10-03",587.8754,587.8754,580.5448,580.5646,79500.0],["2024-10-04",584.3439,585.3061,570.7045,576.8745,95200.0],["2024-10-07",577.4795,577.5093,566.558,573.1248,99600.0],["2024-10-08",575.6444,584.1654,566.1117,582.6675,76000.0],["2024-10-09",585.4946,596.7731,581.5763,594.3726,155800.0],["2024-10-10",595.6424,596.7633,585.1276,585.2566,99500.0],["2024-10-11",589.4227,596.2077,580.3562,585.1375,109000.0],["2024-10-14",587.7859,597.0409,587.7859,595.4439,44600.0],["2024-10-15",596.793,605.0759,596.793,597.1302,56800.0],["2024-10-16",596.8426,607.0995,596.8426,602.3777,99400.0],["2024-10-17",603.6376,609.6092,601.5049,607.665,60000.0],["2024-10-18",610.7003,610.7003,603.2109,605.2742,46500.0],["2024-10-21",605.314,608.7165,595.0571,595.7515,58200.0],["2024-10-22",592.2796,597.0014,588.7879,588.7879,78800.0],["2024-10-23",586.2584,590.2163,583.1436,588.3812,74000.0],["2024-10-24",586.0104,593.3807,586.0104,592.0515,67800.0],["2024-10-25",593.0533,599.5904,590.9206,598.1321,74000.0],["2024-10-28",599.4812,608.8056,599.4812,603.9549,80600.0],["2024-10-29",603.5384,608.8454,600.4336,604.8974,94100.0],["2024-10-30",590.2164,590.2164,527.3063,531.4923,255300.0],["2024-10-31",530.1233,539.8743,530.0142,535.8965,155700.0],["2024-11-01",533.4664,542.146,527.4055,527.4055,225300.0],["2024-11-04",526.4234,529.5877,519.1226,520.8089,130300.0],["2024-11-05",521.5727,532.9307,521.5727,528.8835,110800.0],["2024-11-06",544.7548,551.3811,533.9326,545.5682,154500.0],["2024-11-07",541.6103,552.9584,541.6103,550.2602,95300.0],["2024-11-08",552.7897,558.0768,548.6036,553.7817,78200.0],["2024-11-11",557.184,564.9511,556.3607,557.5312,85700.0],["2024-11-12",555.1505,566.4092,555.1505,560.9931,85700.0],["2024-11-13",561.6182,565.7051,560.3485,560.3485,62300.0],["2024-11-14",562.868,570.8732,557.0552,557.7396,84200.0],["2024-11-15",559.6838,561.4396,551.6787,553.4642,87900.0],["2024-11-18",552.1437,560.2652,550.4658,550.9026,113600.0],["2024-11-19",546.286,547.4774,541.848,543.4266,87300.0],["2024-11-20",542.2649,551.4487,542.2649,548.917,53200.0],["2024-11-21",547.09,561.3573,547.09,559.2524,120400.0],["2024-11-22",562.5091,568.7342,560.9602,566.8776,113300.0],["2024-11-25",567.0266,577.6203,567.0266,568.0294,115900.0],["2024-11-26",569.8959,572.2688,563.7502,569.3499,83200.0],["2024-11-27",569.9754,574.5028,566.6295,567.2252,63400.0],["2024-11-29",571.8022,574.5921,567.6025,568.2975,45700.0],["2024-12-02",569.4987,569.4987,562.2311,562.38,80000.0],["2024-12-03",563.224,567.1159,557.4356,562.7871,73700.0],["2024-12-04",562.4793,568.4166,562.0226,565.2891,50600.0],["2024-12-05",561.6057,561.6057,547.2192,552.0544,83300.0],["2024-12-06",556.0356,557.2668,546.7724,548.6687,81700.0],["2024-12-09",548.6687,550.3963,543.4166,543.9626,80200.0],["2024-12-10",542.1954,545.6903,540.1899,543.3472,158800.0],["2024-12-11",544.8264,547.5965,542.0465,543.8733,134800.0],["2024-12-12",543.5854,554.5862,541.6394,549.2446,64200.0],["2024-12-13",546.7922,550.1084,541.9769,543.0889,77700.0],["2024-12-16",542.0663,544.8265,536.2185,536.2582,111300.0],["2024-12-17",534.1632,535.7518,520.9584,521.2264,137000.0],["2024-12-18",523.1724,528.4246,513.2141,514.8821,134400.0],["2024-12-19",514.7133,521.0477,513.6708,518.0592,139200.0],["2024-12-20",516.282,522.4476,516.282,519.4194,241900.0],["2024-12-23",515.6763,518.0393,508.4583,513.7402,124600.0],["2024-12-24",511.3178,517.2948,509.5207,516.153,62400.0],["2024-12-26",513.9091,521.9809,513.6907,518.8832,87300.0],["2024-12-27",515.726,520.1839,515.5275,519.062,66000.0],["2024-12-30",515.2395,525.8729,514.7033,524.056,90400.0],["2024-12-31",527.263,533.2102,526.012,526.012,96000.0],["2025-01-02",529.4572,531.0159,523.778,524.1851,84600.0],["2025-01-03",525.436,533.0909,523.4901,531.1747,72400.0],["2025-01-06",529.3677,534.4511,522.9341,523.7283,56400.0],["2025-01-07",526.2105,527.531,521.6831,524.0759,66100.0],["2025-01-08",525.7141,531.2641,520.0151,528.2161,93800.0],["2025-01-10",520.0051,528.0373,517.4238,518.1088,104900.0],["2025-01-13",517.9996,527.809,516.4408,526.3197,89200.0],["2025-01-14",523.7482,532.3761,520.9682,530.2811,87000.0],["2025-01-15",536.9631,545.0747,531.9691,542.6224,102700.0],["2025-01-16",544.5584,552.8984,540.6367,548.9369,71900.0],["2025-01-17",548.0631,555.0031,542.8903,550.7636,79800.0],["2025-01-21",551.9253,562.3205,551.3495,555.2216,89400.0],["2025-01-22",554.6258,554.6258,546.9611,547.1993,93500.0],["2025-01-23",547.1298,547.1298,534.8482,537.7772,164000.0],["2025-01-24",535.4142,549.741,532.3662,547.0305,122300.0],["2025-01-27",550.4758,571.0377,548.6092,570.6306,123300.0],["2025-01-28",567.4336,573.1723,545.2832,556.6512,172200.0],["2025-01-29",555.3606,564.0976,553.3551,553.7224,64200.0],["2025-01-30",558.1902,563.6111,556.0854,557.3264,59100.0],["2025-01-31",555.857,567.1557,554.7054,557.9818,109600.0],["2025-02-03",553.5437,558.3491,533.776,551.2303,88700.0],["2025-02-04",548.1922,556.1647,545.5115,553.6826,46300.0],["2025-02-05",559.4511,563.4126,552.1636,558.9745,86500.0],["2025-02-06",557.9419,563.8493,547.8844,549.88,133800.0],["2025-02-07",553.9208,556.2838,546.0078,546.3057,69700.0],["2025-02-10",547.1397,553.2656,545.8192,549.6616,75300.0],["2025-02-11",547.4178,555.2018,546.8618,549.9099,58200.0],["2025-02-12",546.9909,550.873,543.6152,545.5711,55800.0],["2025-02-13",547.2291,557.1377,545.2235,556.6016,76100.0],["2025-02-14",558.4682,558.4682,548.1823,549.6319,41000.0],["2025-02-18",546.8816,552.1934,545.5214,546.4051,84500.0],["2025-02-19",544.0619,556.2243,543.6747,551.6672,98000.0],["2025-02-20",551.6671,555.9959,545.0249,546.1667,107900.0],["2025-02-21",543.5357,547.5071,535.8709,542.3344,126300.0],["2025-02-24",541.0524,547.8,540.1182,543.8051,97900.0],["2025-02-25",545.4846,551.795,543.6462,547.2635,101600.0],["2025-02-26",544.8684,552.1726,542.1853,542.384,135100.0],["2025-02-27",565.4194,592.2012,549.569,582.4624,222100.0],["2025-02-28",579.5506,599.6643,579.5506,597.0507,141100.0],["2025-03-03",595.8681,597.2694,583.5057,587.5802,178600.0],["2025-03-04",587.2423,591.7639,582.0052,583.9828,102300.0],["2025-03-05",582.3432,596.2558,582.3432,591.4957,106100.0],["2025-03-06",589.3491,597.0508,584.6685,590.641,119200.0],["2025-03-07",587.6896,601.165,587.6896,592.0224,125000.0],["2025-03-10",593.503,605.3586,588.9715,593.036,179200.0],["2025-03-11",596.0272,599.088,587.9678,594.7651,124400.0],["2025-03-12",591.7938,594.2682,584.4598,585.5629,105400.0],["2025-03-13",587.3616,590.9093,585.6623,586.2784,69300.0],["2025-03-14",591.0882,594.795,587.4809,594.4869,92100.0],["2025-03-17",590.2336,608.1709,590.2336,604.2754,101200.0],["2025-03-18",605.9052,607.6541,600.8171,602.5164,96400.0],["2025-03-19",603.3016,603.3016,595.4509,599.8532,86100.0],["2025-03-20",596.2558,600.9761,595.1825,597.8557,93900.0],["2025-03-21",595.2222,595.2222,587.62,590.4025,358300.0],["2025-03-24",590.9392,605.1101,590.9392,603.1028,119200.0],["2025-03-25",601.7513,608.0716,597.5875,605.4878,123700.0],["2025-03-26",607.1871,610.9833,603.5698,605.3685,107900.0],["2025-03-27",608.1808,613.0304,605.2592,608.5386,141000.0],["2025-03-28",606.1934,610.8144,600.0321,601.9202,162400.0],["2025-03-31",603.6592,616.1309,603.6592,611.4801,116100.0],["2025-04-01",613.1496,617.6414,605.6865,614.6999,260400.0],["2025-04-02",611.6292,616.5582,606.1834,610.8441,135000.0],["2025-04-03",606.9983,619.7185,606.9983,615.3459,139000.0],["2025-04-04",607.7337,612.5037,591.6646,593.6124,129300.0],["2025-04-07",583.1581,594.308,563.104,571.4814,162800.0],["2025-04-08",583.7145,583.8636,561.2754,568.192,142600.0],["2025-04-09",565.1411,584.7083,552.5999,584.3704,184400.0],["2025-04-10",581.9456,592.2807,575.0986,586.7057,117900.0],["2025-04-11",586.0797,594.1888,577.9706,589.6871,104500.0],["2025-04-14",595.4806,601.1351,588.9318,596.9415,89300.0],["2025-04-15",598.3725,598.3725,583.8039,585.0164,106200.0],["2025-04-16",587.5107,587.5107,577.2949,577.7421,105700.0],["2025-04-17",576.5495,580.1171,572.7633,578.0601,110700.0],["2025-04-21",577.9308,577.9308,555.0644,560.1028,92200.0],["2025-04-22",561.4742,578.0997,561.4742,575.8837,152200.0],["2025-04-23",581.7667,590.0944,579.2625,581.8065,140200.0],["2025-04-24",561.1462,565.6082,533.8775,543.3679,273100.0],["2025-04-25",544.5902,556.4557,538.4289,552.272,118900.0],["2025-04-28",558.0457,566.443,555.9787,562.3288,115600.0],["2025-04-29",559.5165,579.3818,559.5165,571.3721,152200.0],["2025-04-30",571.6503,577.8812,562.3687,577.8812,169800.0],["2025-05-01",571.6205,573.8366,565.2008,570.1597,113800.0],["2025-05-02",574.0552,577.603,565.2406,571.869,132000.0],["2025-05-05",572.3559,575.983,564.8927,572.4751,126700.0],["2025-05-06",571.6205,575.8936,568.0429,572.9124,151500.0],["2025-05-07",574.7707,579.7296,569.5932,573.8366,200400.0],["2025-05-08",573.0515,579.4811,565.4989,565.4989,145200.0],["2025-05-09",567.089,570.4876,561.8022,566.6616,75100.0],["2025-05-12",570.3485,571.8193,560.4805,565.5586,101500.0],["2025-05-13",562.7264,563.1636,552.9875,553.6931,125400.0],["2025-05-14",555.2532,556.8333,547.0348,550.0658,162200.0],["2025-05-15",551.4769,562.6865,551.4769,562.5971,121400.0],["2025-05-16",564.4754,577.4042,564.4754,576.2415,131800.0],["2025-05-19",574.8701,580.147,570.6964,574.413,112100.0],["2025-05-20",575.3868,580.3159,572.7931,577.8513,130300.0],["2025-05-21",574.4129,575.9234,565.1809,567.6553,101200.0],["2025-05-22",565.1412,568.659,556.4458,557.9364,175200.0],["2025-05-23",556.6644,566.602,554.2893,566.0157,113100.0],["2025-05-27",569.1261,577.5731,567.1087,577.5631,175100.0],["2025-05-28",574.9794,576.8775,568.9771,569.4342,92300.0],["2025-05-29",568.927,573.8604,564.9584,570.1106,62400.0],["2025-05-30",570.7571,575.4617,567.3356,571.7517,79400.0],["2025-06-02",567.9124,569.1557,561.5966,567.3256,130600.0],["2025-06-03",565.5154,567.2759,561.5966,565.3364,74500.0],["2025-06-04",562.5116,566.9178,557.7971,558.6227,90500.0],["2025-06-05",557.7274,560.5522,554.3258,557.7673,99800.0],["2025-06-06",558.4137,562.621,556.7527,559.3884,79700.0],["2025-06-09",557.0909,557.0909,541.4753,547.075,142800.0],["2025-06-10",547.0849,550.9043,543.0766,550.8646,133400.0],["2025-06-11",548.8155,555.6188,545.9112,545.9112,135500.0],["2025-06-12",547.5325,555.957,545.6725,555.022,105800.0],["2025-06-13",552.7941,553.8484,546.6274,548.189,86800.0],["2025-06-16",552.1376,552.237,544.8072,549.3824,122900.0],["2025-06-17",547.7414,548.1193,542.3107,546.697,165100.0],["2025-06-18",546.6374,549.5317,542.2511,543.1462,120400.0],["2025-06-20",545.9412,548.4277,540.5502,545.7025,245700.0],["2025-06-23",546.7169,550.3573,546.5479,548.6167,79000.0],["2025-06-24",550.0291,555.0321,535.9253,554.3259,95400.0],["2025-06-25",554.5844,554.5844,547.5723,549.5317,184400.0],["2025-06-26",552.9831,555.042,547.8309,552.8936,268200.0],["2025-06-27",553.1323,559.7466,551.1927,556.3549,337400.0],["2025-06-30",503.7987,505.977,471.0059,484.314,734600.0],["2025-07-01",482.3943,485.3583,472.6967,481.3202,315600.0],["2025-07-02",477.7694,483.9659,468.7083,468.7083,215100.0],["2025-07-03",472.0801,472.3486,467.276,470.6378,90800.0],["2025-07-07",469.9715,471.1153,455.619,458.2249,199200.0],["2025-07-08",454.9824,465.804,454.9824,463.3969,200200.0],["2025-07-09",464.8392,471.6922,460.1545,469.0365,172300.0],["2025-07-10",465.5453,468.5989,462.094,463.1781,132800.0],["2025-07-11",459.9555,463.2378,455.6189,457.4391,95700.0],["2025-07-14",460.2738,463.1185,456.2953,462.4123,102300.0],["2025-07-15",460.1048,460.1048,451.2824,451.2824,98900.0],["2025-07-16",454.0077,456.4744,449.6214,454.8333,122800.0],["2025-07-17",453.4706,457.2601,450.9144,455.0023,111200.0],["2025-07-18",455.987,456.3053,447.9404,448.8754,101100.0],["2025-07-21",449.6612,451.7399,446.5977,447.0055,91800.0],["2025-07-22",449.0246,460.0749,448.6864,450.437,196700.0],["2025-07-23",451.2525,465.9432,451.2525,463.6058,156200.0],["2025-07-24",461.7558,468.7879,457.0413,460.5324,218400.0],["2025-07-25",456.8125,468.2309,456.8125,468.1911,142700.0],["2025-07-28",466.0427,471.0158,459.9058,463.576,168800.0],["2025-07-29",463.1483,467.1965,461.5072,462.1935,128300.0],["2025-07-30",417.3059,431.4794,407.7973,414.332,522000.0],["2025-07-31",410.5822,421.0855,409.0903,410.0849,263500.0],["2025-08-01",413.4169,422.5874,406.2258,415.6051,278700.0],["2025-08-04",414.8592,424.5369,414.8592,421.0557,207200.0],["2025-08-05",418.9471,429.3409,418.9471,425.7802,177600.0],["2025-08-06",424.6563,426.745,421.7321,426.6057,182700.0],["2025-08-07",427.4909,432.852,421.1054,432.5735,252900.0],["2025-08-08",432.2353,435.4977,431.7679,432.9912,149100.0],["2025-08-11",434.2561,435.1625,428.2801,430.4116,116600.0],["2025-08-12",429.804,441.3676,429.804,441.3676,165700.0],["2025-08-13",442.9611,452.6323,442.2241,448.5587,158700.0],["2025-08-14",447.8416,447.8515,440.5409,442.0947,171800.0],["2025-08-15",440.0628,448.0308,440.0628,443.3297,177100.0],["2025-08-18",444.1862,446.2878,442.1444,443.0508,157400.0],["2025-08-19",445.2121,454.4052,445.2121,452.0347,137300.0],["2025-08-20",455.5606,462.2337,452.1741,453.7777,125700.0],["2025-08-21",452.8913,454.0068,450.481,452.2738,121000.0],["2025-08-22",454.1562,463.2796,454.1562,457.2139,164600.0],["2025-08-25",457.3932,459.176,450.6801,454.1761,150700.0],["2025-08-26",451.0885,455.3116,443.3596,444.4751,214500.0],["2025-08-27",444.6643,456.8255,441.6664,453.5088,161600.0],["2025-08-28",453.6084,453.6084,445.8894,450.0925,174900.0],["2025-08-29",452.6821,458.1203,452.6821,456.1183,154400.0],["2025-09-02",468.6081,472.9906,459.6541,462.1441,297400.0],["2025-09-03",459.3951,460.2716,455.7896,457.7916,181800.0],["2025-09-04",457.682,461.0286,453.9869,457.8613,166900.0],["2025-09-05",458.4888,464.5445,457.5426,463.7676,207300.0],["2025-09-08",462.9807,468.7874,460.1421,461.925,184300.0],["2025-09-09",461.0286,465.2716,458.5087,460.8991,143800.0],["2025-09-10",453.1901,458.2697,447.9113,448.8973,237200.0],["2025-09-11",451.0686,458.2199,450.5706,456.0586,199700.0],["2025-09-12",454.4451,460.6203,443.6982,444.6145,160200.0],["2025-09-15",446.1982,450.1523,437.782,440.4712,235100.0],["2025-09-16",439.6744,446.1882,439.6744,445.8396,153300.0],["2025-09-17",446.6364,457.4629,446.6364,455.5307,307900.0],["2025-09-18",454.8534,461.1381,450.222,456.4171,219300.0],["2025-09-19",454.0168,454.943,447.7519,450.4411,320800.0],["2025-09-22",450.1523,454.6144,448.3097,454.0865,131600.0],["2025-09-23",453.2498,457.3235,445.4711,452.0845,214800.0],["2025-09-24",451.1483,460.3414,448.0209,455.1522,151100.0],["2025-09-25",455.1821,455.1821,444.0866,448.6583,123400.0],["2025-09-26",450.2618,461.0883,450.2618,460.3812,122200.0],["2025-09-29",459.0665,459.0665,448.3495,450.3216,126300.0],["2025-09-30",451.5168,452.5626,442.0946,445.9492,327800.0],["2025-10-01",444.7141,447.5926,432.284,438.8776,326100.0],["2025-10-02",438.6186,443.6185,435.4812,440.2719,240800.0],["2025-10-03",438.8377,443.4691,437.3935,441.7162,179000.0],["2025-10-06",443.1803,443.1803,430.8199,433.6386,222200.0],["2025-10-07",434.9931,438.3895,429.3558,434.3358,170900.0],["2025-10-08",435.7401,437.9512,431.5669,433.2202,169400.0],["2025-10-09",432.6526,435.2521,426.1288,429.6845,180400.0],["2025-10-10",430.4414,430.4414,425.1327,428.3,181100.0],["2025-10-13",425.0331,429.6845,424.9634,427.9415,135000.0],["2025-10-14",427.3538,436.0489,427.3538,435.3816,133700.0],["2025-10-15",433.4195,437.8616,430.561,434.545,122800.0],["2025-10-16",432.3737,435.7302,428.051,429.1964,264400.0],["2025-10-17",433.8478,439.007,430.1128,438.7979,147300.0],["2025-10-20",440.2023,443.997,434.8537,443.1703,155700.0],["2025-10-21",444.5647,445.7898,438.2301,439.2361,157000.0],["2025-10-22",439.0668,443.2799,433.6088,437.5429,153200.0],["2025-10-23",437.0947,437.2441,431.537,433.6486,238900.0],["2025-10-24",434.3557,437.3337,430.9294,434.8736,168600.0],["2025-10-27",435.8796,436.3876,431.4972,435.033,181800.0],["2025-10-28",434.7342,439.1863,430.7601,437.1844,229600.0],["2025-10-29",430.043,474.9427,427.802,463.678,427200.0],["2025-10-30",459.674,480.6398,451.9152,452.6223,341200.0],["2025-10-31",449.5447,457.5526,428.569,429.5749,301100.0],["2025-11-03",429.2462,440.76,421.3579,438.9174,229800.0],["2025-11-04",439.1564,448.2001,436.029,437.3337,140800.0],["2025-11-05",437.2939,441.7759,434.1466,437.2441,168900.0],["2025-11-06",435.0629,442.8416,426.7761,428.8677,203600.0],["2025-11-07",430.561,438.2302,428.9972,432.8717,143800.0],["2025-11-10",433.2601,437.5031,419.8938,434.2461,202800.0],["2025-11-11",436.4374,447.2141,435.0031,443.748,143100.0],["2025-11-12",443.8775,453.3196,443.8775,445.7599,125200.0],["2025-11-13",443.8576,452.1044,443.2002,444.2261,121000.0],["2025-11-14",443.4193,444.6344,433.1107,433.8179,127800.0],["2025-11-17",433.3192,438.7549,430.8058,431.2447,128100.0],["2025-11-18",430.9853,438.0767,427.2252,434.1869,161500.0],["2025-11-19",436.3412,445.8961,427.4446,428.6714,130200.0],["2025-11-20",428.7911,434.0772,427.5244,428.2026,136500.0],["2025-11-21",429.4594,444.5197,426.0882,440.5801,130300.0],["2025-11-24",439.6625,444.1606,434.9748,435.284,146300.0],["2025-11-25",439.3234,442.9837,438.1565,439.5428,146800.0],["2025-11-26",437.3486,442.8341,437.3087,440.201,134900.0],["2025-11-28",439.3034,443.9013,438.0268,438.0368,71300.0],["2025-12-01",437.9669,443.4425,435.8425,436.5806,167200.0],["2025-12-02",436.2016,440.221,428.1827,428.4121,145900.0],["2025-12-03",431.7932,435.8126,429.5591,429.6987,113600.0],["2025-12-04",426.9958,428.8709,420.1937,423.1859,126500.0],["2025-12-05",422.9265,426.2777,418.9171,420.862,157900.0],["2025-12-08",418.179,419.9045,409.6914,411.4168,175200.0],["2025-12-09",413.0426,421.7995,409.4121,419.3759,205600.0],["2025-12-10",419.3759,425.7491,418.6877,424.3229,157700.0],["2025-12-11",427.0158,432.3717,425.8788,428.0331,122900.0],["2025-12-12",429.7386,431.484,425.42,428.9308,136500.0],["2025-12-15",430.4667,434.8651,425.1108,429.3098,146100.0],["2025-12-16",429.3097,431.2446,425.031,428.0032,140400.0],["2025-12-17",428.0032,434.2168,427.6541,430.1076,107700.0],["2025-12-18",427.7738,431.4641,424.3827,429.1103,148800.0],["2025-12-19",428.0431,434.4761,428.0431,434.1869,280000.0],["2025-12-22",432.5512,441.3281,428.9208,434.5958,195400.0],["2025-12-23",433.4289,436.7302,429.5491,431.5239,101200.0],["2025-12-24",431.5139,434.7953,429.5391,434.137,59800.0],["2025-12-26",433.8179,435.0646,429.2399,431.0452,85800.0],["2025-12-29",431.2845,434.6158,428.9307,433.2892,103300.0],["2025-12-30",431.4342,441.4977,428.0231,429.6888,78600.0],["2025-12-31",427.0657,428.8709,425.3901,426.7365,88100.0],["2026-01-02",426.5271,430.9753,420.2336,422.6772,116100.0],["2026-01-05",421.7496,440.0415,420.6725,436.82,197400.0],["2026-01-06",434.905,442.6247,430.0777,439.9318,163200.0],["2026-01-07",439.2436,442.6247,434.1171,438.1265,105400.0],["2026-01-08",437.9769,448.4094,437.6278,448.0005,218000.0],["2026-01-09",446.9234,450.0053,442.894,443.2331,130800.0],["2026-01-12",442.9339,451.2021,437.7176,444.9785,119600.0],["2026-01-13",446.1554,450.7134,444.1606,447.2625,112000.0],["2026-01-14",446.2053,453.7653,446.2053,450.6336,120600.0],["2026-01-15",450.3743,458.3433,446.1554,457.7249,173000.0],["2026-01-16",454.6031,455.5906,445.0583,450.7134,190000.0],["2026-01-20",448.0404,453.137,444.3202,448.4095,99200.0],["2026-01-21",447.3423,453.4163,439.3732,452.3391,126400.0],["2026-01-22",447.5019,447.5019,426.7266,443.5722,210400.0],["2026-01-23",443.5722,448.7186,436.8,445.5969,126000.0],["2026-01-26",446.684,452.778,446.4147,446.8536,145100.0],["2026-01-27",444.5396,449.8058,434.0173,435.5732,180300.0],["2026-01-28",434.8651,438.8147,427.684,431.4242,140300.0],["2026-01-29",430.5165,437.6677,426.0882,428.8709,170600.0],["2026-01-30",428.8709,431.2446,419.9643,426.0184,315900.0],["2026-02-02",427.1953,436.7402,421.3707,434.127,186200.0],["2026-02-03",432.4714,437.8473,424.672,431.9727,140600.0],["2026-02-04",433.0499,449.1774,432.1722,442.5948,252300.0],["2026-02-05",445.0882,454.8026,443.3528,452.2094,187300.0],["2026-02-06",455.0021,457.725,444.8389,446.5643,128900.0],["2026-02-09",447.7013,449.2572,442.1659,446.9932,136000.0],["2026-02-10",448.0404,453.7454,447.9207,450.8131,171100.0],["2026-02-11",449.4168,465.6242,449.3171,461.6746,179200.0],["2026-02-12",465.0556,469.5538,461.3454,462.7318,176700.0],["2026-02-13",465.3947,473.5034,463.1407,471.9774,235900.0],["2026-02-17",475.4483,480.116,469.8729,471.8178,163300.0],["2026-02-18",470.242,470.8803,460.6672,466.422,182500.0],["2026-02-19",466.2924,472.7753,466.1129,470.8703,158300.0],["2026-02-20",471.5685,476.3758,469.6635,474.1617,124600.0],["2026-02-23",474.8507,480.0037,472.8634,477.8866,143200.0],["2026-02-24",475.6496,479.2447,464.5348,467.6805,157100.0],["2026-02-25",468.1499,470.7763,456.9252,465.9629,250600.0],["2026-02-26",400.4225,409.8396,384.4743,396.0884,821500.0],["2026-02-27",393.6118,410.4987,391.0353,409.4501,407800.0],["2026-03-02",409.2305,423.8205,405.4257,420.8246,377700.0],["2026-03-03",414.5132,424.2699,398.0357,423.5808,273400.0],["2026-03-04",419.9857,424.0901,410.4288,410.4288,344800.0],["2026-03-05",406.5641,414.9925,405.7452,411.5972,233000.0],["2026-03-06",409.0108,411.5773,402.23,407.3231,291500.0],["2026-03-09",404.7366,408.7711,398.9744,402.9191,277300.0],["2026-03-10",402.3498,405.5954,397.2268,400.2128,198800.0],["2026-03-11",398.3653,403.9776,397.8061,402.1701,253400.0],["2026-03-12",403.5981,408.1319,397.5464,399.0044,255600.0],["2026-03-13",403.1488,408.1819,398.8347,401.3213,297600.0],["2026-03-16",403.7479,405.6154,396.9373,397.7861,246300.0],["2026-03-17",398.3054,402.7892,398.3054,398.7947,257000.0],["2026-03-18",395.7189,399.5237,382.4171,382.6867,302900.0],["2026-03-19",383.6854,387.7498,375.6663,384.3045,333300.0],["2026-03-20",383.4457,385.9523,376.595,377.4738,524000.0],["2026-03-23",377.4739,383.3059,372.7104,372.9101,301600.0],["2026-03-24",370.4934,374.8774,367.9868,373.3795,276300.0],["2026-03-25",375.1371,375.4566,367.9369,373.5093,398100.0],["2026-03-26",373.1498,378.6922,369.7245,371.4421,294700.0],["2026-03-27",372.0613,372.9301,364.7113,368.0867,288800.0],["2026-03-30",371.4821,374.0685,366.7985,373.5792,342200.0],["2026-03-31",377.2342,384.9336,374.5179,377.2242,263500.0],["2026-04-01",378.2228,380.1402,371.0127,377.0544,177100.0],["2026-04-02",378.812,380.3999,371.2424,380.0803,211400.0],["2026-04-06",377.9832,386.901,377.9832,385.8324,167300.0],["2026-04-07",387.9995,393.472,383.2759,388.4189,171200.0],["2026-04-08",389.787,397.4565,389.4675,394.7103,393600.0],["2026-04-09",392.2137,394.2509,386.0721,390.3163,205200.0],["2026-04-10",391.3049,392.2736,383.2859,385.3131,127700.0],["2026-04-13",384.9037,389.3276,381.7979,387.0907,243400.0],["2026-04-14",384.8338,386.7711,375.886,375.896,186900.0],["2026-04-15",374.0785,377.4838,372.4408,377.0944,218500.0],["2026-04-16",377.5238,383.7653,375.5065,382.3572,154800.0],["2026-04-17",380.2601,387.62,379.9804,384.0848,243000.0],["2026-04-20",383.0662,387.3604,381.6182,385.2432,196700.0],["2026-04-21",387.1107,388.339,372.3109,373.2796,340700.0],["2026-04-22",372.8502,376.7449,370.4934,372.6405,250000.0],["2026-04-23",373.6391,384.0249,371.3422,382.4471,258700.0],["2026-04-24",443.893,452.9906,414.7729,420.535,606900.0],["2026-04-27",420.4151,425.0189,407.8923,422.1428,350500.0],["2026-04-28",425.4682,430.5513,418.2182,420.525,490400.0],["2026-04-29",421.1641,423.9503,416.8999,423.3611,263000.0],["2026-04-30",421.6934,425.2485,418.0983,424.3997,267500.0],["2026-05-01",425.3284,428.1446,417.1496,421.5836,236300.0],["2026-05-04",420.525,431.54,418.9971,425.3384,225400.0],["2026-05-05",424.0302,429.0034,418.7774,426.9662,235900.0],["2026-05-06",429.1332,431.1904,421.3239,423.9803,216800.0],["2026-05-07",422.6121,428.9235,419.6662,425.2386,219200.0],["2026-05-08",425.648,425.648,417.619,423.6807,152400.0],["2026-05-11",424.5794,427.4855,414.1637,420.8545,170100.0],["2026-05-12",423.9104,423.9104,412.1864,419.077,248500.0],["2026-05-13",418.308,424.0302,403.708,423.461,323500.0],["2026-05-14",425.3085,430.2817,420.3552,425.628,233600.0],["2026-05-15",427.9648,434.6557,421.7333,433.9366,268800.0],["2026-05-18",434.1064,446.2298,434.1064,441.017,234500.0],["2026-05-19",444.7119,444.8417,433.9067,439.4491,172000.0],["2026-05-20",437.0724,441.9357,433.2077,441.007,178800.0],["2026-05-21",436.7228,441.7559,430.5613,440.9471,219900.0],["2026-05-22",441.3365,444.8517,436.8227,438.76,162100.0],["2026-05-26",435.6044,439.8386,428.5141,436.7328,131100.0],["2026-05-27",437.1123,445.5208,434.8953,438.81,203900.0],["2026-05-28",434.01,442.65,432.44,439.89,208500.0],["2026-05-29",439.99,442.55,425.86,426.41,257000.0],["2026-06-01",426.52,433.0,418.29,422.84,180700.0],["2026-06-02",422.52,422.81,416.39,417.21,168900.0],["2026-06-03",417.21,432.4,415.6,426.86,266700.0],["2026-06-04",433.19,439.13,429.64,432.34,217000.0],["2026-06-05",434.44,443.16,427.65,441.59,219000.0],["2026-06-08",433.76,443.15,426.45,439.13,186600.0],["2026-06-09",440.77,449.21,440.25,446.26,161300.0],["2026-06-10",450.0,450.0,431.58,434.42,225100.0],["2026-06-11",434.44,434.99,419.31,420.87,265000.0],["2026-06-12",420.27,422.64,415.63,419.31,154800.0],["2026-06-15",417.82,424.23,411.02,423.49,311300.0],["2026-06-16",426.59,435.7,426.59,433.87,224600.0],["2026-06-17",429.63,437.39,424.01,436.03,266800.0],["2026-06-18",436.4,449.0,434.87,436.27,541100.0],["2026-06-22",435.96,438.69,428.12,436.07,205200.0],["2026-06-23",440.0,446.76,428.98,444.11,253200.0],["2026-06-24",445.78,450.35,440.71,447.29,215000.0],["2026-06-25",449.52,457.71,449.52,453.15,174500.0],["2026-06-26",457.33,463.28,452.53,463.28,230700.0],["2026-06-29",460.63,465.0,456.27,459.9,117100.0],["2026-06-30",459.1,466.6,457.35,465.74,201300.0],["2026-07-01",469.76,483.98,468.88,480.87,210500.0],["2026-07-02",482.99,492.3,479.71,489.66,173900.0],["2026-07-06",486.38,488.519057,479.57,480.5,140102.445279],["2026-07-07",485.45,487.78,479.06,485.37,165071.457082],["2026-07-08",482.88,484.9825,477.59,479.76,158853.701617],["2026-07-09",479.18,491.19,472.42,490.46,131488.148498],["2026-07-10",491.29,493.47,482.6,488.59,143298.786226],["2026-07-13",490.42,496.145,487.75,492.27,145888.162946],["2026-07-14",487.39,492.39,481.555,491.89,165915.197713],["2026-07-15",488.1,497.25,481.31,492.65,124565.767948],["2026-07-16",490.92,504.725,487.66,501.51,125028.302149],["2026-07-17",502.65,511.845,502.2,510.03,180220.269555],["2026-07-20",507.61,517.74,503.97,513.68,138305.952891],["2026-07-21",509.94,513.615,493.78,504.1,262834.20321],["2026-07-22",506.18,509.84,500.3,503.52,210431.934281],["2026-07-23",500.38,505.48,495.745,503.01,110806.31857],["2026-07-24",504.91,511.77,501.74,511.13,113905.63426],["2026-07-27",510.73,515.9,505.86,509.34,163684.980418],["2026-07-28",516.1,520.01,511.05,517.63,198194.083474],["2026-07-29",522.94,551.68,522.94,539.36,286056.853623],["2026-07-30",539.83,542.7399,531.815,534.79,163899.449367],["2026-07-31",532.24,535.94,522.4883,532.25,221552.459704]]}