{"t":"CRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.9375,0.9855,0.9375,0.9855,109600.0],["1973-02-22",0.9855,0.9908,0.9801,0.9908,18400.0],["1973-02-23",1.0015,1.0121,1.0015,1.0121,15200.0],["1973-02-26",1.0068,1.0068,0.9855,0.9855,12000.0],["1973-02-27",0.9855,1.0068,0.9855,0.9855,28800.0],["1973-02-28",0.9961,0.9961,0.9961,0.9961,5600.0],["1973-03-01",0.9961,0.9961,0.9855,0.9961,3200.0],["1973-03-02",0.9855,0.9855,0.9801,0.9855,9600.0],["1973-03-05",1.0068,1.0228,1.0068,1.0121,55200.0],["1973-03-06",1.0121,1.0387,1.0121,1.0228,124800.0],["1973-03-07",1.0228,1.0281,1.0121,1.0281,12000.0],["1973-03-08",1.0281,1.0334,1.0121,1.0281,80800.0],["1973-03-09",1.0281,1.0281,1.0015,1.0121,28000.0],["1973-03-12",1.0121,1.0121,1.0015,1.0121,68000.0],["1973-03-13",1.0121,1.0228,1.0121,1.0228,64000.0],["1973-03-14",1.0121,1.0121,1.0015,1.0015,31200.0],["1973-03-15",1.0015,1.0121,1.0015,1.0121,6400.0],["1973-03-16",1.0121,1.0121,0.9961,0.9961,15200.0],["1973-03-19",0.9961,0.9961,0.9801,0.9801,15200.0],["1973-03-20",0.9801,0.9801,0.9695,0.9695,7200.0],["1973-03-21",0.9695,0.9801,0.9695,0.9695,4800.0],["1973-03-22",0.9642,0.9642,0.9482,0.9482,10400.0],["1973-03-23",0.9482,0.9588,0.9429,0.9482,10400.0],["1973-03-26",0.9482,0.9588,0.9429,0.9429,15200.0],["1973-03-27",0.9429,0.9482,0.9429,0.9429,10400.0],["1973-03-28",0.9429,0.9482,0.9429,0.9482,12000.0],["1973-03-29",0.9642,0.9908,0.9642,0.9908,57600.0],["1973-03-30",0.9908,0.9961,0.9908,0.9908,7200.0],["1973-04-02",0.9801,0.9801,0.9695,0.9801,44000.0],["1973-04-03",0.9801,0.9908,0.9748,0.9748,4000.0],["1973-04-04",0.9748,0.9748,0.9588,0.9588,11200.0],["1973-04-05",0.9588,0.9801,0.9588,0.9801,169600.0],["1973-04-06",0.9801,0.9908,0.9695,0.9748,52000.0],["1973-04-09",0.9801,1.0174,0.9801,1.0174,83200.0],["1973-04-10",1.0174,1.0334,1.0174,1.0334,69600.0],["1973-04-11",1.0334,1.0441,1.0334,1.0387,27200.0],["1973-04-12",1.0387,1.0441,1.0387,1.0441,35200.0],["1973-04-13",1.0441,1.0494,1.0387,1.0441,59200.0],["1973-04-16",1.0441,1.0494,1.0441,1.0441,25600.0],["1973-04-17",1.0441,1.06,1.0441,1.0494,50400.0],["1973-04-18",1.0494,1.06,1.0494,1.0494,14400.0],["1973-04-19",1.06,1.076,1.06,1.0707,34400.0],["1973-04-23",1.0707,1.0973,1.0707,1.076,40000.0],["1973-04-24",1.076,1.0814,1.0654,1.0654,15200.0],["1973-04-25",1.0547,1.0547,1.0387,1.0494,7200.0],["1973-04-26",1.0387,1.0387,1.0068,1.0068,49600.0],["1973-04-27",1.0068,1.0201,0.9801,0.9801,47200.0],["1973-04-30",0.9801,1.0121,0.9801,1.0015,22400.0],["1973-05-01",0.9961,0.9961,0.9855,0.9855,25600.0],["1973-05-02",0.9855,1.0121,0.9801,1.0121,7200.0],["1973-05-03",1.0121,1.0174,1.0015,1.0121,38400.0],["1973-05-04",1.0121,1.0174,1.0068,1.0174,45600.0],["1973-05-07",1.0174,1.0174,1.0068,1.0174,11200.0],["1973-05-08",1.0174,1.0174,1.0068,1.0174,21600.0],["1973-05-09",1.0174,1.0334,1.0174,1.0228,87200.0],["1973-05-10",1.0228,1.0228,1.0121,1.0228,22400.0],["1973-05-11",1.0121,1.0121,1.0015,1.0121,12800.0],["1973-05-14",1.0121,1.0174,0.9961,0.9961,25600.0],["1973-05-15",0.9961,1.0015,0.9908,1.0015,25600.0],["1973-05-16",1.0015,1.0121,0.9855,0.9961,74400.0],["1973-05-17",0.9961,0.9961,0.9801,0.9855,16800.0],["1973-05-18",0.9855,0.9855,0.9535,0.9535,14400.0],["1973-05-21",0.9535,0.9535,0.9215,0.9215,33600.0],["1973-05-22",0.9215,0.9269,0.9002,0.9002,29600.0],["1973-05-23",0.9002,0.9109,0.8683,0.8683,44800.0],["1973-05-24",0.8736,0.8843,0.8736,0.8843,16000.0],["1973-05-25",0.8843,0.8949,0.8789,0.8896,37600.0],["1973-05-29",0.8896,0.8949,0.8736,0.8949,48800.0],["1973-05-30",0.8949,0.8949,0.8789,0.8896,16800.0],["1973-05-31",0.8896,0.8949,0.8789,0.8896,9600.0],["1973-06-01",0.8896,0.8949,0.8736,0.8736,11200.0],["1973-06-04",0.8736,0.8843,0.8736,0.8736,11200.0],["1973-06-05",0.8736,0.8843,0.8736,0.8789,4000.0],["1973-06-06",0.8789,0.8896,0.8683,0.8683,20000.0],["1973-06-07",0.8683,0.8789,0.8683,0.8683,3200.0],["1973-06-08",0.8683,0.8949,0.8683,0.8896,29600.0],["1973-06-11",0.8896,0.8896,0.8789,0.8843,10400.0],["1973-06-12",0.8949,0.9269,0.8949,0.9269,21600.0],["1973-06-13",0.9269,0.9375,0.9215,0.9215,8000.0],["1973-06-14",0.9109,0.9109,0.8736,0.8736,201600.0],["1973-06-15",0.8736,0.8843,0.8576,0.8789,184000.0],["1973-06-18",0.8789,0.8896,0.8683,0.8683,16000.0],["1973-06-19",0.863,0.863,0.863,0.863,800.0],["1973-06-20",0.863,0.863,0.863,0.863,1600.0],["1973-06-21",0.863,0.8683,0.8523,0.8523,18400.0],["1973-06-22",0.8523,0.8523,0.8523,0.8523,14400.0],["1973-06-25",0.8523,0.863,0.8523,0.8576,4000.0],["1973-06-26",0.863,0.8736,0.863,0.863,20800.0],["1973-06-27",0.8736,0.8843,0.8736,0.8843,4000.0],["1973-06-28",0.8843,0.8949,0.8789,0.8843,11200.0],["1973-06-29",0.8843,0.8843,0.863,0.8843,11200.0],["1973-07-02",0.8843,0.8843,0.863,0.8843,10400.0],["1973-07-03",0.8789,0.8789,0.8789,0.8789,1600.0],["1973-07-05",0.8789,0.8896,0.8523,0.8523,84000.0],["1973-07-06",0.8576,0.863,0.8576,0.8576,4800.0],["1973-07-09",0.8576,0.8736,0.8576,0.8736,5600.0],["1973-07-10",0.8683,0.8683,0.8683,0.8683,800.0],["1973-07-11",0.8789,0.9056,0.8789,0.9056,29600.0],["1973-07-12",0.9056,0.9162,0.9056,0.9056,20800.0],["1973-07-13",0.9056,0.9162,0.9056,0.9162,4800.0],["1973-07-16",0.9162,0.9162,0.9002,0.9162,26400.0],["1973-07-17",0.9162,0.9162,0.9056,0.9056,12800.0],["1973-07-18",0.9056,0.9162,0.9056,0.9162,14400.0],["1973-07-19",0.9215,0.9375,0.9215,0.9322,26400.0],["1973-07-20",0.9322,0.9375,0.9322,0.9375,25600.0],["1973-07-23",0.9375,0.9375,0.9269,0.9375,9600.0],["1973-07-24",0.9375,0.9375,0.9215,0.9375,8800.0],["1973-07-25",0.9375,0.9375,0.9269,0.9375,18400.0],["1973-07-26",0.9375,0.9375,0.9269,0.9375,9600.0],["1973-07-27",0.9482,0.9695,0.9482,0.9642,17600.0],["1973-07-30",0.9642,0.9642,0.9482,0.9482,16800.0],["1973-07-31",0.9482,0.9535,0.9482,0.9482,1600.0],["1973-08-01",0.9429,0.9429,0.9322,0.9322,47200.0],["1973-08-02",0.9269,0.9269,0.9215,0.9269,5600.0],["1973-08-03",0.9162,0.9162,0.9109,0.9109,12000.0],["1973-08-06",0.9002,0.9002,0.9002,0.9002,5600.0],["1973-08-07",0.9162,0.9269,0.9162,0.9162,7200.0],["1973-08-08",0.9269,0.9482,0.9269,0.9322,53600.0],["1973-08-09",0.9322,0.9375,0.9269,0.9375,11200.0],["1973-08-10",0.9375,0.9375,0.9215,0.9215,35200.0],["1973-08-13",0.9162,0.9162,0.9056,0.9056,15200.0],["1973-08-14",0.9056,0.9269,0.9056,0.9215,12000.0],["1973-08-15",0.9215,0.9322,0.9162,0.9322,8800.0],["1973-08-16",0.9322,0.9322,0.9269,0.9269,6400.0],["1973-08-17",0.9269,0.9322,0.9269,0.9322,11200.0],["1973-08-20",0.9215,0.9215,0.9056,0.9056,3200.0],["1973-08-21",0.8949,0.8949,0.8843,0.8949,27200.0],["1973-08-22",0.8843,0.8843,0.8843,0.8843,9600.0],["1973-08-23",0.8843,0.8949,0.8736,0.8896,27200.0],["1973-08-24",0.8949,0.9056,0.8949,0.8949,7200.0],["1973-08-27",0.8896,0.8896,0.8843,0.8843,11200.0],["1973-08-28",0.8896,0.8896,0.8896,0.8896,2400.0],["1973-08-29",0.8896,0.8896,0.863,0.8789,10400.0],["1973-08-30",0.8789,0.8843,0.863,0.8736,17600.0],["1973-08-31",0.8736,0.8843,0.8736,0.8843,12000.0],["1973-09-04",0.8843,0.8896,0.8789,0.8896,24000.0],["1973-09-05",0.8896,0.8896,0.8789,0.8896,21600.0],["1973-09-06",0.8949,0.9056,0.8949,0.9056,52800.0],["1973-09-07",0.9056,0.9269,0.9002,0.9269,47200.0],["1973-09-10",0.9375,0.9482,0.9375,0.9429,85600.0],["1973-09-11",0.9429,0.9429,0.9269,0.9375,69600.0],["1973-09-12",0.9269,0.9269,0.9269,0.9269,81600.0],["1973-09-13",0.9269,0.9269,0.9109,0.9109,52000.0],["1973-09-14",0.9162,0.9269,0.9162,0.9269,13600.0],["1973-09-17",0.9269,0.9269,0.9162,0.9215,22400.0],["1973-09-18",0.9215,0.9269,0.9162,0.9162,50400.0],["1973-09-19",0.9215,0.9322,0.9215,0.9322,7200.0],["1973-09-20",0.9322,0.9695,0.9322,0.9695,60000.0],["1973-09-21",0.9695,1.0547,0.9695,1.0441,76800.0],["1973-09-24",1.0494,1.076,1.0494,1.0654,32000.0],["1973-09-25",1.1293,1.1559,1.1293,1.1506,128000.0],["1973-09-26",1.1506,1.1666,1.1453,1.1559,94400.0],["1973-09-27",1.1559,1.1666,1.1506,1.1613,136000.0],["1973-09-28",1.1506,1.1506,1.1293,1.1293,171200.0],["1973-10-01",1.1293,1.1293,1.108,1.1186,104800.0],["1973-10-02",1.1293,1.1719,1.1293,1.1719,68800.0],["1973-10-03",1.1719,1.2252,1.1719,1.2252,155200.0],["1973-10-04",1.2252,1.2358,1.2145,1.2252,108800.0],["1973-10-05",1.2252,1.2571,1.2199,1.2571,67200.0],["1973-10-08",1.2571,1.3477,1.2358,1.3424,268000.0],["1973-10-09",1.337,1.337,1.3104,1.3104,227200.0],["1973-10-10",1.3104,1.3104,1.2678,1.2678,350400.0],["1973-10-11",1.2731,1.2891,1.2731,1.2838,107200.0],["1973-10-12",1.2838,1.3264,1.2838,1.3157,123200.0],["1973-10-15",1.3157,1.337,1.3157,1.3211,132800.0],["1973-10-16",1.3211,1.3317,1.3157,1.3211,44800.0],["1973-10-17",1.3211,1.3424,1.3211,1.3317,111200.0],["1973-10-18",1.3317,1.353,1.3211,1.3477,84800.0],["1973-10-19",1.3477,1.3637,1.3477,1.3477,109600.0],["1973-10-22",1.3477,1.3477,1.3211,1.3317,52800.0],["1973-10-23",1.3317,1.3584,1.3104,1.3584,30400.0],["1973-10-24",1.3637,1.385,1.3637,1.3797,174400.0],["1973-10-25",1.3797,1.3797,1.353,1.3637,56000.0],["1973-10-26",1.3637,1.3797,1.353,1.3637,128000.0],["1973-10-29",1.3637,1.3797,1.3477,1.3637,68000.0],["1973-10-30",1.3637,1.3743,1.3477,1.3477,62400.0],["1973-10-31",1.3477,1.3477,1.3264,1.3424,47200.0],["1973-11-01",1.3424,1.3637,1.3264,1.3264,72800.0],["1973-11-02",1.3264,1.3317,1.2784,1.2784,47200.0],["1973-11-05",1.2784,1.2784,1.2145,1.2145,51200.0],["1973-11-06",1.2145,1.2252,1.1932,1.2252,58400.0],["1973-11-07",1.2252,1.2678,1.2145,1.2358,91200.0],["1973-11-08",1.2358,1.2465,1.2358,1.2358,7200.0],["1973-11-09",1.2252,1.2252,1.1826,1.1826,33600.0],["1973-11-12",1.1719,1.1719,1.1346,1.1346,29600.0],["1973-11-13",1.108,1.108,1.0867,1.0867,152800.0],["1973-11-14",1.0867,1.108,1.0654,1.0654,61600.0],["1973-11-15",1.0654,1.0654,1.0015,1.0441,75200.0],["1973-11-16",1.0387,1.0387,0.9961,1.0121,47200.0],["1973-11-19",1.0121,1.0228,1.0015,1.0174,15200.0],["1973-11-20",1.0174,1.0174,1.0015,1.0015,52800.0],["1973-11-21",1.0121,1.076,1.0121,1.076,40800.0],["1973-11-23",1.076,1.108,1.076,1.0867,36000.0],["1973-11-26",1.0867,1.0973,1.0654,1.0867,64000.0],["1973-11-27",1.0867,1.108,1.0867,1.0973,35200.0],["1973-11-28",1.0973,1.1186,1.0973,1.1186,13600.0],["1973-11-29",1.1186,1.1293,1.0867,1.0867,84800.0],["1973-11-30",1.0707,1.0707,1.0547,1.0654,19200.0],["1973-12-03",1.0547,1.0547,1.0441,1.0441,31200.0],["1973-12-04",1.0441,1.0441,1.0387,1.0441,47200.0],["1973-12-05",1.0441,1.0494,1.0387,1.0387,35200.0],["1973-12-06",1.0387,1.076,1.0387,1.0654,40800.0],["1973-12-07",1.0814,1.108,1.0814,1.108,6400.0],["1973-12-10",1.1293,1.1613,1.1293,1.1293,97600.0],["1973-12-11",1.1293,1.1506,1.108,1.1293,87200.0],["1973-12-12",1.1186,1.1186,1.108,1.1186,29600.0],["1973-12-13",1.1186,1.1453,1.108,1.1186,37600.0],["1973-12-14",1.1186,1.14,1.1186,1.14,162400.0],["1973-12-17",1.14,1.1506,1.1346,1.14,25600.0],["1973-12-18",1.14,1.1506,1.108,1.1346,134400.0],["1973-12-19",1.1346,1.14,1.108,1.108,20800.0],["1973-12-20",1.108,1.108,1.0867,1.1027,131200.0],["1973-12-21",1.1027,1.14,1.1027,1.14,20000.0],["1973-12-24",1.1453,1.1506,1.1453,1.1453,24000.0],["1973-12-26",1.1666,1.2145,1.1666,1.2039,83200.0],["1973-12-27",1.2252,1.2784,1.2252,1.2784,120000.0],["1973-12-28",1.2784,1.2998,1.2731,1.2891,33600.0],["1973-12-31",1.2891,1.2891,1.2571,1.2784,28800.0],["1974-01-02",1.2625,1.2625,1.2199,1.2199,25600.0],["1974-01-03",1.2465,1.2891,1.2465,1.2891,56000.0],["1974-01-04",1.2891,1.2891,1.2784,1.2784,27200.0],["1974-01-07",1.2784,1.2998,1.2625,1.2998,42400.0],["1974-01-08",1.2998,1.3104,1.2838,1.2838,44000.0],["1974-01-09",1.2784,1.2784,1.2305,1.2465,27200.0],["1974-01-10",1.2305,1.2305,1.1932,1.1932,35200.0],["1974-01-11",1.1932,1.2305,1.1826,1.2199,33600.0],["1974-01-14",1.2358,1.2944,1.2358,1.2625,44000.0],["1974-01-15",1.2784,1.2944,1.2784,1.2784,74400.0],["1974-01-16",1.2784,1.2891,1.2625,1.2891,72800.0],["1974-01-17",1.2998,1.3317,1.2998,1.3211,103200.0],["1974-01-18",1.3157,1.3157,1.2518,1.2518,28000.0],["1974-01-21",1.2518,1.2625,1.2358,1.2625,13600.0],["1974-01-22",1.2784,1.2891,1.2784,1.2891,6400.0],["1974-01-23",1.2891,1.3157,1.2838,1.2838,41600.0],["1974-01-24",1.2838,1.2838,1.2678,1.2678,37600.0],["1974-01-25",1.2625,1.2625,1.2571,1.2625,7200.0],["1974-01-28",1.2518,1.2518,1.2358,1.2358,6400.0],["1974-01-29",1.2358,1.2358,1.2252,1.2305,12000.0],["1974-01-30",1.2358,1.2358,1.2358,1.2358,39200.0],["1974-01-31",1.2518,1.2678,1.2518,1.2678,144800.0],["1974-02-01",1.2678,1.2678,1.2358,1.2571,43200.0],["1974-02-04",1.2465,1.2465,1.2145,1.2252,30400.0],["1974-02-05",1.2092,1.2092,1.2039,1.2039,7200.0],["1974-02-06",1.2039,1.2039,1.1985,1.1985,9600.0],["1974-02-07",1.1985,1.2199,1.1932,1.2199,24800.0],["1974-02-08",1.2092,1.2092,1.1719,1.1719,14400.0],["1974-02-11",1.1613,1.1613,1.1133,1.1133,15200.0],["1974-02-12",1.1027,1.1027,1.0654,1.076,12800.0],["1974-02-13",1.076,1.0973,1.076,1.0973,24800.0],["1974-02-14",1.0973,1.1293,1.092,1.092,29600.0],["1974-02-15",1.1027,1.1027,1.1027,1.1027,10400.0],["1974-02-19",1.1027,1.108,1.0973,1.108,3200.0],["1974-02-20",1.108,1.1186,1.0973,1.108,5600.0],["1974-02-21",1.108,1.1133,1.0973,1.1133,22400.0],["1974-02-22",1.108,1.108,1.0973,1.0973,7200.0],["1974-02-25",1.108,1.1293,1.108,1.108,12000.0],["1974-02-26",1.108,1.124,1.108,1.124,12800.0],["1974-02-27",1.124,1.14,1.124,1.14,29600.0],["1974-02-28",1.1506,1.1719,1.1506,1.1666,12000.0],["1974-03-01",1.1826,1.2145,1.1826,1.2145,76000.0],["1974-03-04",1.2092,1.2092,1.1932,1.2092,56800.0],["1974-03-05",1.2199,1.2465,1.2199,1.2305,51200.0],["1974-03-06",1.2305,1.2358,1.2252,1.2358,16000.0],["1974-03-07",1.2358,1.2358,1.2252,1.2305,25600.0],["1974-03-08",1.2305,1.2305,1.2252,1.2305,9600.0],["1974-03-11",1.2305,1.2305,1.2039,1.2305,31200.0],["1974-03-12",1.2358,1.2518,1.2358,1.2465,40800.0],["1974-03-13",1.2358,1.2358,1.1932,1.1932,40000.0],["1974-03-14",1.1932,1.2145,1.1506,1.1506,24800.0],["1974-03-15",1.1506,1.1613,1.1293,1.1506,19200.0],["1974-03-18",1.1506,1.1506,1.1293,1.1293,10400.0],["1974-03-19",1.1293,1.1453,1.108,1.1293,28800.0],["1974-03-20",1.1293,1.1293,1.108,1.108,17600.0],["1974-03-21",1.108,1.1186,1.0973,1.1186,12800.0],["1974-03-22",1.1186,1.1293,1.108,1.1293,30400.0],["1974-03-25",1.1186,1.1186,1.1186,1.1186,5600.0],["1974-03-26",1.1186,1.1186,1.1027,1.108,29600.0],["1974-03-27",1.1186,1.1346,1.1186,1.1346,12000.0],["1974-03-28",1.1293,1.1293,1.108,1.108,99200.0],["1974-03-29",1.1027,1.1027,1.0867,1.0867,20000.0],["1974-04-01",1.0867,1.108,1.076,1.0867,18400.0],["1974-04-02",1.0867,1.1027,1.0867,1.0867,15200.0],["1974-04-03",1.0867,1.0867,1.076,1.0867,12000.0],["1974-04-04",1.0867,1.1027,1.0654,1.0654,45600.0],["1974-04-05",1.0654,1.0707,1.0654,1.0654,56000.0],["1974-04-08",1.0654,1.0867,1.0547,1.0867,15200.0],["1974-04-09",1.0867,1.0973,1.076,1.0973,25600.0],["1974-04-10",1.0973,1.14,1.0867,1.124,63200.0],["1974-04-11",1.1133,1.1133,1.0973,1.0973,4000.0],["1974-04-15",1.0973,1.108,1.092,1.108,11200.0],["1974-04-16",1.108,1.1186,1.1027,1.1133,53600.0],["1974-04-17",1.1133,1.1133,1.092,1.0973,15200.0],["1974-04-18",1.0973,1.1133,1.0973,1.108,18400.0],["1974-04-19",1.1027,1.1027,1.0867,1.1027,37600.0],["1974-04-22",1.0867,1.0867,1.0654,1.0814,14400.0],["1974-04-23",1.076,1.076,1.0494,1.0494,11200.0],["1974-04-24",1.0441,1.0441,0.9588,0.9588,28000.0],["1974-04-25",0.9588,1.0068,0.9588,1.0068,68800.0],["1974-04-26",1.0068,1.0228,0.9961,1.0228,23200.0],["1974-04-29",1.0228,1.0281,1.0015,1.0281,24800.0],["1974-04-30",1.0281,1.0441,1.0281,1.0441,4800.0],["1974-05-01",1.0387,1.0387,1.0121,1.0121,26400.0],["1974-05-02",1.0228,1.0441,1.0228,1.0441,8000.0],["1974-05-03",1.0441,1.0441,1.0281,1.0281,4000.0],["1974-05-06",1.0281,1.0281,1.0174,1.0281,2400.0],["1974-05-07",1.0174,1.0174,0.9908,0.9908,10400.0],["1974-05-08",0.9908,1.0121,0.9908,1.0121,12000.0],["1974-05-09",1.0228,1.0334,1.0228,1.0334,59200.0],["1974-05-10",1.0441,1.092,1.0441,1.0867,80800.0],["1974-05-13",1.0867,1.0867,1.076,1.076,43200.0],["1974-05-14",1.076,1.076,1.0654,1.0654,3200.0],["1974-05-15",1.0654,1.0654,1.0654,1.0654,4000.0],["1974-05-16",1.0654,1.0867,1.06,1.06,12800.0],["1974-05-17",1.0334,1.0334,1.0068,1.0228,23200.0],["1974-05-20",1.0228,1.0334,1.0228,1.0281,22400.0],["1974-05-21",1.0281,1.0441,1.0281,1.0281,17600.0],["1974-05-22",1.0281,1.0441,1.0281,1.0387,25600.0],["1974-05-23",1.0387,1.0387,1.0121,1.0121,54400.0],["1974-05-24",1.0121,1.0334,1.0015,1.0121,23200.0],["1974-05-28",1.0121,1.0121,1.0121,1.0121,15200.0],["1974-05-29",1.0015,1.0015,1.0015,1.0015,800.0],["1974-05-30",0.9908,0.9908,0.9801,0.9908,12800.0],["1974-05-31",0.9908,1.0015,0.9801,0.9801,108800.0],["1974-06-03",0.9801,1.0015,0.9801,1.0015,6400.0],["1974-06-04",1.0121,1.0334,1.0121,1.0334,9600.0],["1974-06-05",1.0441,1.06,1.0441,1.06,19200.0],["1974-06-06",1.06,1.0814,1.0494,1.076,9600.0],["1974-06-07",1.076,1.1027,1.076,1.076,44000.0],["1974-06-10",1.076,1.076,1.0547,1.0547,8000.0],["1974-06-11",1.0334,1.0334,1.0228,1.0334,57600.0],["1974-06-12",1.0334,1.0654,1.0334,1.0494,29600.0],["1974-06-13",1.0494,1.06,1.0441,1.0441,11200.0],["1974-06-14",1.0441,1.0441,1.0334,1.0441,24800.0],["1974-06-17",1.0441,1.0547,1.0441,1.0441,16000.0],["1974-06-18",1.0441,1.0547,1.0441,1.0547,7200.0],["1974-06-19",1.0547,1.0547,1.0441,1.0441,110400.0],["1974-06-20",1.0441,1.06,1.0387,1.0494,14400.0],["1974-06-21",1.0441,1.0441,1.0387,1.0387,8000.0],["1974-06-24",1.0121,1.0121,0.9961,1.0121,31200.0],["1974-06-25",1.0121,1.0121,1.0015,1.0121,8000.0],["1974-06-26",1.0068,1.0068,1.0015,1.0068,16000.0],["1974-06-27",1.0068,1.0121,0.9855,1.0015,22400.0],["1974-06-28",0.9961,0.9961,0.9961,0.9961,20000.0],["1974-07-01",0.9961,1.0121,0.9908,1.0121,12800.0],["1974-07-02",1.0015,1.0015,0.9375,0.9375,22400.0],["1974-07-03",0.9375,0.9642,0.9375,0.9588,38400.0],["1974-07-05",0.9588,0.9588,0.9482,0.9588,8800.0],["1974-07-08",0.9588,0.9588,0.9375,0.9375,4000.0],["1974-07-09",0.9535,0.9748,0.9535,0.9695,17600.0],["1974-07-10",0.9695,0.9695,0.9429,0.9535,16800.0],["1974-07-11",0.9482,0.9482,0.9215,0.9215,6400.0],["1974-07-12",0.9269,0.9695,0.9269,0.9695,20000.0],["1974-07-15",0.9695,0.9908,0.9695,0.9748,18400.0],["1974-07-16",0.9695,0.9695,0.9588,0.9588,11200.0],["1974-07-17",0.9588,1.0015,0.9535,1.0015,19200.0],["1974-07-18",1.0121,1.0547,1.0121,1.0547,15200.0],["1974-07-19",1.0654,1.076,1.0654,1.076,24800.0],["1974-07-22",1.076,1.0867,1.0654,1.0814,24000.0],["1974-07-23",1.0973,1.1293,1.0973,1.1186,41600.0],["1974-07-24",1.1186,1.14,1.108,1.1293,15200.0],["1974-07-25",1.1293,1.14,1.124,1.124,11200.0],["1974-07-26",1.1186,1.1186,1.108,1.108,8000.0],["1974-07-29",1.108,1.108,1.092,1.1027,12000.0],["1974-07-30",1.092,1.092,1.0387,1.0387,24000.0],["1974-07-31",1.0281,1.0281,1.0068,1.0068,11200.0],["1974-08-01",1.0015,1.0015,1.0015,1.0015,800.0],["1974-08-02",1.0015,1.0121,0.9908,1.0121,15200.0],["1974-08-05",1.0228,1.0281,1.0228,1.0281,4000.0],["1974-08-06",1.0387,1.076,1.0387,1.0654,22400.0],["1974-08-07",1.0654,1.076,1.0387,1.0547,14400.0],["1974-08-08",1.06,1.0867,1.06,1.076,23200.0],["1974-08-09",1.076,1.0867,1.076,1.076,2400.0],["1974-08-12",1.076,1.0867,1.0654,1.0867,16800.0],["1974-08-13",1.076,1.076,1.0547,1.0547,8000.0],["1974-08-14",1.0547,1.076,1.0387,1.076,12800.0],["1974-08-15",1.076,1.076,1.0547,1.0547,13600.0],["1974-08-16",1.0547,1.0654,1.0547,1.0547,5600.0],["1974-08-19",1.0334,1.0334,1.0015,1.0015,18400.0],["1974-08-20",1.0121,1.0228,1.0121,1.0228,14400.0],["1974-08-21",1.0228,1.0228,1.0121,1.0121,4800.0],["1974-08-22",1.0068,1.0068,0.9695,0.9695,25600.0],["1974-08-23",0.9695,0.9748,0.9269,0.9269,26400.0],["1974-08-26",0.9269,0.9429,0.9162,0.9162,27200.0],["1974-08-27",0.9162,0.9269,0.9056,0.9056,15200.0],["1974-08-28",0.9056,0.9056,0.9056,0.9056,2400.0],["1974-08-29",0.9109,0.9215,0.9109,0.9162,6400.0],["1974-08-30",0.9162,0.9269,0.9109,0.9269,9600.0],["1974-09-03",0.9269,0.9322,0.8843,0.8843,20800.0],["1974-09-04",0.8843,0.8949,0.8789,0.8789,5600.0],["1974-09-05",0.8683,0.8683,0.8523,0.8523,20000.0],["1974-09-06",0.863,0.8949,0.863,0.8949,15200.0],["1974-09-09",0.9269,0.9375,0.9269,0.9269,22400.0],["1974-09-10",0.9109,0.9109,0.9056,0.9056,9600.0],["1974-09-11",0.8896,0.8896,0.8523,0.863,17600.0],["1974-09-12",0.8736,0.8736,0.8736,0.8736,2400.0],["1974-09-13",0.8736,0.8736,0.8416,0.8416,27200.0],["1974-09-16",0.8416,0.8523,0.8097,0.8097,6400.0],["1974-09-17",0.8097,0.8576,0.8097,0.831,17600.0],["1974-09-18",0.831,0.8416,0.831,0.8416,11200.0],["1974-09-19",0.8416,0.863,0.8416,0.847,24800.0],["1974-09-20",0.8576,0.8736,0.8576,0.8576,21600.0],["1974-09-23",0.8576,0.8576,0.8416,0.8416,6400.0],["1974-09-24",0.8363,0.8363,0.8257,0.8363,5600.0],["1974-09-25",0.8363,0.8523,0.831,0.847,38400.0],["1974-09-26",0.8416,0.8416,0.8203,0.8203,7200.0],["1974-09-27",0.8203,0.831,0.8097,0.8097,16800.0],["1974-09-30",0.8044,0.8044,0.7671,0.7671,23200.0],["1974-10-01",0.7671,0.7884,0.7671,0.7777,23200.0],["1974-10-02",0.7831,0.7884,0.7831,0.7884,16000.0],["1974-10-03",0.7884,0.7884,0.7617,0.7724,29600.0],["1974-10-04",0.7671,0.7671,0.7031,0.7138,267200.0],["1974-10-07",0.7191,0.7404,0.7191,0.7404,23200.0],["1974-10-08",0.7458,0.7671,0.7458,0.7564,19200.0],["1974-10-09",0.7564,0.7671,0.7458,0.7671,52800.0],["1974-10-10",0.7777,0.8044,0.7777,0.799,100000.0],["1974-10-11",0.799,0.799,0.7724,0.7724,28800.0],["1974-10-14",0.7831,0.7937,0.7831,0.7831,18400.0],["1974-10-15",0.7671,0.7671,0.7458,0.7671,98400.0],["1974-10-16",0.7671,0.7671,0.7617,0.7617,18400.0],["1974-10-17",0.7617,0.7617,0.7458,0.7564,64000.0],["1974-10-18",0.7564,0.7617,0.7458,0.7617,33600.0],["1974-10-21",0.7617,0.7617,0.7511,0.7617,16800.0],["1974-10-22",0.7617,0.7831,0.7564,0.7831,55200.0],["1974-10-23",0.7831,0.7884,0.7671,0.7884,72800.0],["1974-10-24",0.7884,0.7884,0.7724,0.7777,11200.0],["1974-10-25",0.7884,0.7884,0.7884,0.7884,20000.0],["1974-10-28",0.7884,0.7884,0.7671,0.7777,8000.0],["1974-10-29",0.7884,0.8044,0.7884,0.8044,24000.0],["1974-10-30",0.8044,0.8097,0.8044,0.8097,32000.0],["1974-10-31",0.8097,0.8097,0.799,0.799,20000.0],["1974-11-01",0.7937,0.7937,0.7884,0.7884,32000.0],["1974-11-04",0.7831,0.7831,0.7671,0.7831,122400.0],["1974-11-05",0.7831,0.7884,0.7724,0.7884,5600.0],["1974-11-06",0.7884,0.8044,0.7777,0.7831,28000.0],["1974-11-07",0.7937,0.8044,0.7937,0.8044,8000.0],["1974-11-08",0.8044,0.8044,0.7937,0.8044,8800.0],["1974-11-11",0.8044,0.8097,0.8044,0.8097,8800.0],["1974-11-12",0.8097,0.815,0.8097,0.815,36800.0],["1974-11-13",0.8097,0.8097,0.799,0.799,6400.0],["1974-11-14",0.799,0.8097,0.7831,0.7937,68000.0],["1974-11-15",0.7884,0.7884,0.7777,0.7777,22400.0],["1974-11-18",0.7671,0.7671,0.7351,0.7351,17600.0],["1974-11-19",0.7351,0.7511,0.7298,0.7458,22400.0],["1974-11-20",0.7458,0.7617,0.7458,0.7617,31200.0],["1974-11-21",0.7617,0.7617,0.7617,0.7617,800.0],["1974-11-22",0.7617,0.7724,0.7617,0.7724,8800.0],["1974-11-25",0.7671,0.7671,0.7617,0.7617,14400.0],["1974-11-26",0.7671,0.7671,0.7671,0.7671,2400.0],["1974-11-27",0.7671,0.7777,0.7671,0.7777,24000.0],["1974-11-29",0.7777,0.7777,0.7617,0.7617,17600.0],["1974-12-02",0.7617,0.7617,0.7458,0.7458,6400.0],["1974-12-03",0.7458,0.7458,0.7351,0.7351,6400.0],["1974-12-04",0.7298,0.7298,0.7298,0.7298,8800.0],["1974-12-05",0.7298,0.7404,0.7245,0.7245,14400.0],["1974-12-06",0.7351,0.7511,0.7351,0.7351,27200.0],["1974-12-09",0.7351,0.7458,0.7245,0.7404,26400.0],["1974-12-10",0.7404,0.7404,0.7245,0.7351,37600.0],["1974-12-11",0.7351,0.7404,0.7085,0.7085,83200.0],["1974-12-12",0.7085,0.7138,0.7085,0.7085,9600.0],["1974-12-13",0.7085,0.7138,0.6978,0.7031,18400.0],["1974-12-16",0.7031,0.7191,0.6925,0.6978,32000.0],["1974-12-17",0.6978,0.7085,0.6659,0.6818,50400.0],["1974-12-18",0.6818,0.6925,0.6765,0.6818,30400.0],["1974-12-19",0.6765,0.6765,0.6659,0.6659,15200.0],["1974-12-20",0.6712,0.6818,0.6712,0.6765,47200.0],["1974-12-23",0.6765,0.6765,0.6659,0.6712,27200.0],["1974-12-24",0.6712,0.6765,0.6659,0.6765,8800.0],["1974-12-26",0.6712,0.6712,0.6499,0.6659,32800.0],["1974-12-27",0.6659,0.6765,0.6659,0.6765,34400.0],["1974-12-30",0.6712,0.6712,0.6605,0.6605,24800.0],["1974-12-31",0.6659,0.6765,0.6659,0.6765,27200.0],["1975-01-02",0.6765,0.7031,0.6765,0.7031,75200.0],["1975-01-03",0.7031,0.7245,0.7031,0.7245,16000.0],["1975-01-06",0.7245,0.7298,0.7138,0.7245,30400.0],["1975-01-07",0.7191,0.7191,0.7085,0.7191,30400.0],["1975-01-08",0.7191,0.7298,0.7138,0.7191,10400.0],["1975-01-09",0.7191,0.7351,0.7138,0.7351,37600.0],["1975-01-10",0.7671,0.7884,0.7671,0.7777,74400.0],["1975-01-13",0.7777,0.7937,0.7671,0.7671,56000.0],["1975-01-14",0.7671,0.7937,0.7564,0.7937,40000.0],["1975-01-15",0.7937,0.8097,0.7884,0.7884,44800.0],["1975-01-16",0.7884,0.8097,0.7884,0.8097,21600.0],["1975-01-17",0.8097,0.8097,0.7884,0.7884,21600.0],["1975-01-20",0.7884,0.799,0.7777,0.799,8800.0],["1975-01-21",0.799,0.8044,0.7937,0.7937,10400.0],["1975-01-22",0.7937,0.8097,0.7937,0.8097,12000.0],["1975-01-23",0.8097,0.831,0.8097,0.8203,36800.0],["1975-01-24",0.8203,0.8203,0.8097,0.8203,9600.0],["1975-01-27",0.831,0.863,0.831,0.863,71200.0],["1975-01-28",0.8843,0.9162,0.8843,0.9056,107200.0],["1975-01-29",0.9056,0.9162,0.8949,0.8949,92000.0],["1975-01-30",0.8949,0.8949,0.8736,0.8736,56800.0],["1975-01-31",0.8736,0.8789,0.8576,0.8683,35200.0],["1975-02-03",0.8683,0.8843,0.8576,0.8736,73600.0],["1975-02-04",0.8736,0.8843,0.863,0.8789,27200.0],["1975-02-05",0.8789,0.8949,0.8736,0.8896,44000.0],["1975-02-06",0.8896,0.9162,0.8896,0.9056,33600.0],["1975-02-07",0.9056,0.9056,0.8949,0.9056,27200.0],["1975-02-10",0.9056,0.9109,0.8949,0.9002,20000.0],["1975-02-11",0.9002,0.9002,0.8576,0.8683,47200.0],["1975-02-12",0.8683,0.8789,0.8683,0.8683,9600.0],["1975-02-13",0.8576,0.8576,0.8416,0.847,36000.0],["1975-02-14",0.847,0.863,0.8363,0.8363,48000.0],["1975-02-18",0.847,0.863,0.847,0.8523,14400.0],["1975-02-19",0.847,0.847,0.8416,0.847,16000.0],["1975-02-20",0.847,0.847,0.8363,0.8416,15200.0],["1975-02-21",0.8416,0.863,0.8416,0.8523,51200.0],["1975-02-24",0.863,0.8736,0.863,0.8736,9600.0],["1975-02-25",0.8736,0.8736,0.8523,0.8523,45600.0],["1975-02-26",0.8523,0.8683,0.847,0.8576,27200.0],["1975-02-27",0.8576,0.863,0.8576,0.863,17600.0],["1975-02-28",0.863,0.8683,0.847,0.8683,77600.0],["1975-03-03",0.8683,0.8843,0.8683,0.8843,21600.0],["1975-03-04",0.8843,0.8949,0.8843,0.8949,20000.0],["1975-03-05",0.8843,0.8843,0.8523,0.8523,64000.0],["1975-03-06",0.863,0.8896,0.863,0.8896,14400.0],["1975-03-07",0.8896,0.8949,0.8736,0.8789,25600.0],["1975-03-10",0.8843,0.9162,0.8843,0.9162,60800.0],["1975-03-11",0.9162,0.9269,0.9109,0.9215,16000.0],["1975-03-12",0.9215,0.9215,0.9056,0.9215,16000.0],["1975-03-13",0.9215,0.9215,0.9002,0.9162,18400.0],["1975-03-14",0.9162,0.9215,0.9162,0.9162,13600.0],["1975-03-17",0.9162,0.9535,0.9162,0.9535,155200.0],["1975-03-18",0.9535,0.9588,0.9429,0.9588,18400.0],["1975-03-19",0.9482,0.9482,0.9375,0.9375,51200.0],["1975-03-20",0.9375,0.9588,0.9375,0.9482,96000.0],["1975-03-21",0.9375,0.9375,0.9215,0.9322,59200.0],["1975-03-24",0.9215,0.9215,0.9002,0.9002,14400.0],["1975-03-25",0.9002,0.9109,0.8843,0.8843,40800.0],["1975-03-26",0.8843,0.9002,0.8843,0.8843,15200.0],["1975-03-27",0.8843,0.8843,0.8789,0.8789,12800.0],["1975-03-31",0.8789,0.8843,0.8736,0.8736,16800.0],["1975-04-01",0.8736,0.8736,0.8736,0.8736,14400.0],["1975-04-02",0.8736,0.8736,0.863,0.863,14400.0],["1975-04-03",0.863,0.863,0.8363,0.8363,52000.0],["1975-04-04",0.8363,0.847,0.8363,0.847,4800.0],["1975-04-07",0.847,0.847,0.8416,0.847,16000.0],["1975-04-08",0.847,0.8523,0.847,0.8523,12000.0],["1975-04-09",0.8523,0.8523,0.831,0.831,39200.0],["1975-04-10",0.831,0.8523,0.831,0.8523,84000.0],["1975-04-11",0.8523,0.8523,0.8523,0.8523,0.0],["1975-04-14",0.9056,0.9375,0.9056,0.9269,129600.0],["1975-04-15",0.9375,0.9748,0.9375,0.9482,315200.0],["1975-04-16",0.9482,0.9535,0.9429,0.9429,16800.0],["1975-04-17",0.9429,0.9482,0.9429,0.9429,13600.0],["1975-04-18",0.9429,0.9535,0.9375,0.9535,26400.0],["1975-04-21",0.9535,0.9642,0.9429,0.9642,48000.0],["1975-04-22",0.9588,0.9588,0.9375,0.9588,15200.0],["1975-04-23",0.9588,0.9695,0.9535,0.9695,13600.0],["1975-04-24",0.9642,0.9642,0.9588,0.9588,12800.0],["1975-04-25",0.9695,1.0228,0.9695,1.0174,64000.0],["1975-04-28",1.0174,1.0547,1.0121,1.0281,100800.0],["1975-04-29",1.0281,1.0281,0.9748,0.9908,30400.0],["1975-04-30",0.9801,0.9801,0.9748,0.9801,16000.0],["1975-05-01",0.9801,0.9801,0.9642,0.9642,17600.0],["1975-05-02",0.9748,0.9855,0.9748,0.9855,9600.0],["1975-05-05",0.9855,1.0015,0.9695,1.0015,25600.0],["1975-05-06",1.0015,1.0121,0.9908,0.9908,15200.0],["1975-05-07",0.9908,0.9961,0.9748,0.9801,20800.0],["1975-05-08",0.9695,0.9695,0.9695,0.9695,800.0],["1975-05-09",0.9642,0.9642,0.9642,0.9642,2400.0],["1975-05-12",0.9642,0.9801,0.9642,0.9695,10400.0],["1975-05-13",0.9695,0.9748,0.9695,0.9695,8800.0],["1975-05-14",0.9695,0.9801,0.9429,0.9588,64000.0],["1975-05-15",0.9588,0.9695,0.9482,0.9695,10400.0],["1975-05-16",0.9695,0.9695,0.9588,0.9588,11200.0],["1975-05-19",0.9642,0.9748,0.9642,0.9642,8800.0],["1975-05-20",0.9642,0.9801,0.9642,0.9642,48000.0],["1975-05-21",0.9642,0.9642,0.9375,0.9482,44800.0],["1975-05-22",0.9375,0.9375,0.9269,0.9322,7200.0],["1975-05-23",0.9269,0.9269,0.9056,0.9056,12000.0],["1975-05-27",0.9056,0.9162,0.8576,0.863,62400.0],["1975-05-28",0.863,0.8683,0.8576,0.863,25600.0],["1975-05-29",0.863,0.8683,0.8416,0.8523,45600.0],["1975-05-30",0.863,0.9109,0.863,0.8949,35200.0],["1975-06-02",0.8949,0.9109,0.8949,0.9109,19200.0],["1975-06-03",0.9109,0.9162,0.8949,0.9109,32000.0],["1975-06-04",0.9109,0.9162,0.9056,0.9109,39200.0],["1975-06-05",0.9109,0.9162,0.8949,0.9056,28800.0],["1975-06-06",0.9056,0.9269,0.9056,0.9056,41600.0],["1975-06-09",0.9056,0.9162,0.9056,0.9056,12000.0],["1975-06-10",0.8949,0.8949,0.8789,0.8843,20800.0],["1975-06-11",0.8736,0.8736,0.8523,0.8736,56000.0],["1975-06-12",0.8736,0.8789,0.8683,0.8789,19200.0],["1975-06-13",0.8789,0.8896,0.8683,0.8896,19200.0],["1975-06-16",0.8896,0.8949,0.8789,0.8949,87200.0],["1975-06-17",0.9002,0.9215,0.9002,0.9056,29600.0],["1975-06-18",0.9056,0.9109,0.8949,0.9002,12800.0],["1975-06-19",0.9002,0.9162,0.8949,0.8949,63200.0],["1975-06-20",0.9002,0.9109,0.9002,0.9056,39200.0],["1975-06-23",0.8949,0.8949,0.8843,0.8896,27200.0],["1975-06-24",0.8896,0.8949,0.8789,0.8789,48800.0],["1975-06-25",0.8789,0.8896,0.8789,0.8896,12000.0],["1975-06-26",0.8896,0.9269,0.8789,0.9269,64000.0],["1975-06-27",0.9269,0.9322,0.9162,0.9269,48800.0],["1975-06-30",0.9429,0.9588,0.9429,0.9482,196800.0],["1975-07-01",0.9482,0.9748,0.9429,0.9748,13600.0],["1975-07-02",0.9748,0.9748,0.9535,0.9588,23200.0],["1975-07-03",0.9588,0.9695,0.9429,0.9588,24000.0],["1975-07-07",0.9588,0.9695,0.9429,0.9482,52000.0],["1975-07-08",0.9482,0.9588,0.9375,0.9588,8000.0],["1975-07-09",0.9588,0.9695,0.9375,0.9588,47200.0],["1975-07-10",0.9801,1.0121,0.9801,1.0121,26400.0],["1975-07-11",1.0121,1.0387,1.0121,1.0228,23200.0],["1975-07-14",1.0228,1.0494,1.0228,1.0494,16000.0],["1975-07-15",1.0494,1.0547,1.0228,1.0387,28800.0],["1975-07-16",1.0387,1.0387,1.0121,1.0121,16000.0],["1975-07-17",1.0121,1.0121,1.0015,1.0121,6400.0],["1975-07-18",1.0121,1.0121,0.9961,1.0068,21600.0],["1975-07-21",1.0068,1.0228,1.0068,1.0228,12000.0],["1975-07-22",1.0174,1.0174,1.0068,1.0068,8000.0],["1975-07-23",1.0068,1.0121,0.9908,1.0015,12800.0],["1975-07-24",0.9961,0.9961,0.9748,0.9748,18400.0],["1975-07-25",0.9748,0.9801,0.9642,0.9695,12000.0],["1975-07-28",0.9695,0.9695,0.9482,0.9482,18400.0],["1975-07-29",0.9375,0.9375,0.9215,0.9215,3200.0],["1975-07-30",0.9215,0.9429,0.9215,0.9429,45600.0],["1975-07-31",0.9429,1.0015,0.9375,1.0015,48800.0],["1975-08-01",1.0015,1.0228,1.0015,1.0121,27200.0],["1975-08-04",1.0121,1.0228,1.0121,1.0121,10400.0],["1975-08-05",1.0015,1.0015,0.9961,1.0015,30400.0],["1975-08-06",1.0015,1.0015,0.9908,0.9908,66400.0],["1975-08-07",1.0015,1.0121,1.0015,1.0015,28800.0],["1975-08-08",1.0015,1.0015,0.9908,0.9908,12000.0],["1975-08-11",0.9908,1.0015,0.9855,0.9961,5600.0],["1975-08-12",0.9961,0.9961,0.9855,0.9908,5600.0],["1975-08-13",0.9908,0.9961,0.9908,0.9961,1600.0],["1975-08-14",0.9908,0.9908,0.9855,0.9908,6400.0],["1975-08-15",0.9961,1.0015,0.9961,0.9961,14400.0],["1975-08-18",0.9908,0.9908,0.9801,0.9801,4800.0],["1975-08-19",0.9801,0.9908,0.9748,0.9908,16000.0],["1975-08-20",0.9801,0.9801,0.9695,0.9695,12000.0],["1975-08-21",0.9748,0.9908,0.9748,0.9908,13600.0],["1975-08-22",0.9908,0.9908,0.9801,0.9801,3200.0],["1975-08-25",0.9855,0.9961,0.9855,0.9855,46400.0],["1975-08-26",0.9855,1.0228,0.9855,1.0228,33600.0],["1975-08-27",1.0228,1.0334,1.0121,1.0334,15200.0],["1975-08-28",1.0281,1.0281,1.0121,1.0281,10400.0],["1975-08-29",1.0228,1.0228,1.0068,1.0068,7200.0],["1975-09-02",1.0068,1.0068,0.9855,0.9855,12000.0],["1975-09-03",0.9855,0.9961,0.9855,0.9908,4000.0],["1975-09-04",1.0015,1.0068,1.0015,1.0068,16800.0],["1975-09-05",1.0228,1.0441,1.0228,1.0441,27200.0],["1975-09-08",1.0494,1.0547,1.0494,1.0494,6400.0],["1975-09-09",1.0494,1.0814,1.0494,1.0494,35200.0],["1975-09-10",1.0387,1.0387,1.0121,1.0121,21600.0],["1975-09-11",1.0121,1.0121,1.0015,1.0015,2400.0],["1975-09-12",1.0015,1.0174,1.0015,1.0121,14400.0],["1975-09-15",1.0121,1.0174,1.0068,1.0068,7200.0],["1975-09-16",1.0068,1.0068,1.0015,1.0015,2400.0],["1975-09-17",1.0015,1.0121,1.0015,1.0068,16000.0],["1975-09-18",1.0068,1.0174,1.0068,1.0174,13600.0],["1975-09-19",1.0174,1.0228,1.0121,1.0121,16000.0],["1975-09-22",1.0121,1.0174,1.0068,1.0174,46400.0],["1975-09-23",1.0068,1.0068,0.9961,1.0068,18400.0],["1975-09-24",0.9961,0.9961,0.9855,0.9855,12000.0],["1975-09-25",0.9855,0.9961,0.9801,0.9801,30400.0],["1975-09-26",0.9801,0.9801,0.9695,0.9695,6400.0],["1975-09-29",0.9695,0.9748,0.9588,0.9588,5600.0],["1975-09-30",0.9482,0.9482,0.9269,0.9375,9600.0],["1975-10-01",0.9375,0.9375,0.9056,0.9056,20800.0],["1975-10-02",0.9056,0.9109,0.8949,0.8949,13600.0],["1975-10-03",0.8949,0.9215,0.8949,0.9215,13600.0],["1975-10-06",0.9215,0.9269,0.9109,0.9162,10400.0],["1975-10-07",0.9162,0.9269,0.9162,0.9162,10400.0],["1975-10-08",0.9162,0.9162,0.9109,0.9162,5600.0],["1975-10-09",0.9162,0.9215,0.9056,0.9109,15200.0],["1975-10-10",0.9109,0.9109,0.9109,0.9109,2400.0],["1975-10-13",0.9109,0.9109,0.9002,0.9109,9600.0],["1975-10-14",0.9109,0.9375,0.9109,0.9375,51200.0],["1975-10-15",0.9375,0.9429,0.9269,0.9269,22400.0],["1975-10-16",0.9162,0.9162,0.9056,0.9109,200000.0],["1975-10-17",0.9056,0.9056,0.9056,0.9056,4800.0],["1975-10-20",0.9056,0.9056,0.8949,0.8949,25600.0],["1975-10-21",0.8949,0.9056,0.8949,0.8949,20800.0],["1975-10-22",0.8843,0.8843,0.863,0.8736,89600.0],["1975-10-23",0.8736,0.8736,0.863,0.8736,14400.0],["1975-10-24",0.8736,0.8736,0.8683,0.8736,9600.0],["1975-10-27",0.8736,0.8896,0.8736,0.8843,14400.0],["1975-10-28",0.8949,0.8949,0.8949,0.8949,5600.0],["1975-10-29",0.8949,0.9109,0.8949,0.9109,5600.0],["1975-10-30",0.9109,0.9269,0.9109,0.9109,19200.0],["1975-10-31",0.9056,0.9056,0.9056,0.9056,2400.0],["1975-11-03",0.9056,0.9056,0.9056,0.9056,3200.0],["1975-11-04",0.9109,0.9162,0.9109,0.9162,1600.0],["1975-11-05",0.9269,0.9375,0.9269,0.9375,8800.0],["1975-11-06",0.9375,0.9375,0.9269,0.9269,30400.0],["1975-11-07",0.9215,0.9215,0.9215,0.9215,3200.0],["1975-11-10",0.9215,0.9375,0.9215,0.9322,13600.0],["1975-11-11",0.9322,0.9322,0.9322,0.9322,0.0],["1975-11-12",0.9322,0.9375,0.9269,0.9375,7200.0],["1975-11-13",0.9482,0.9535,0.9482,0.9482,7200.0],["1975-11-14",0.9429,0.9429,0.9375,0.9429,15200.0],["1975-11-17",0.9429,0.9482,0.9375,0.9375,16000.0],["1975-11-18",0.9375,0.9429,0.9375,0.9375,13600.0],["1975-11-19",0.9375,0.9429,0.9375,0.9429,9600.0],["1975-11-20",0.9429,0.9535,0.9269,0.9269,35200.0],["1975-11-21",0.9269,0.9429,0.9269,0.9375,19200.0],["1975-11-24",0.9375,0.9375,0.9269,0.9269,1600.0],["1975-11-25",0.9269,0.9322,0.9162,0.9162,8000.0],["1975-11-26",0.9056,0.9056,0.9056,0.9056,40800.0],["1975-11-28",0.9056,0.9056,0.8789,0.8896,88800.0],["1975-12-01",0.8896,0.8949,0.8896,0.8896,8800.0],["1975-12-02",0.8896,0.8896,0.8736,0.8736,11200.0],["1975-12-03",0.8843,0.8896,0.8843,0.8896,9600.0],["1975-12-04",0.8896,0.8949,0.8789,0.8949,9600.0],["1975-12-05",0.8949,0.9056,0.8949,0.8949,5600.0],["1975-12-08",0.8949,0.8949,0.8843,0.8843,4800.0],["1975-12-09",0.8843,0.8949,0.8789,0.8896,16800.0],["1975-12-10",0.8896,0.9002,0.8843,0.8896,5600.0],["1975-12-11",0.8949,0.8949,0.8949,0.8949,9600.0],["1975-12-12",0.8949,0.8949,0.8789,0.8896,12800.0],["1975-12-15",0.8896,0.8949,0.8789,0.8843,16800.0],["1975-12-16",0.8949,0.9056,0.8949,0.8949,14400.0],["1975-12-17",0.8949,0.9056,0.8843,0.8949,28800.0],["1975-12-18",0.8949,0.9056,0.8843,0.8949,16000.0],["1975-12-19",0.8949,0.8949,0.8843,0.8949,3200.0],["1975-12-22",0.8949,0.8949,0.8843,0.8843,12800.0],["1975-12-23",0.8843,0.9056,0.8789,0.8896,32800.0],["1975-12-24",0.8843,0.8843,0.8843,0.8843,800.0],["1975-12-26",0.8843,0.8949,0.8843,0.8843,2400.0],["1975-12-29",0.8843,0.9002,0.8843,0.8896,10400.0],["1975-12-30",0.8896,0.9056,0.8896,0.9056,15200.0],["1975-12-31",0.9056,0.9162,0.8949,0.9162,7200.0],["1976-01-02",0.9162,0.9162,0.9162,0.9162,1600.0],["1976-01-05",0.9162,0.9269,0.9162,0.9269,12000.0],["1976-01-06",0.9269,0.9322,0.9162,0.9269,19200.0],["1976-01-07",0.9269,0.9482,0.9269,0.9429,21600.0],["1976-01-08",0.9482,0.9695,0.9482,0.9695,37600.0],["1976-01-09",0.9695,1.0121,0.9642,1.0015,21600.0],["1976-01-12",1.0121,1.0228,1.0121,1.0121,21600.0],["1976-01-13",1.0121,1.0281,1.0068,1.0228,18400.0],["1976-01-14",1.0281,1.06,1.0281,1.0547,24800.0],["1976-01-15",1.0547,1.0654,1.0441,1.06,36000.0],["1976-01-16",1.06,1.076,1.0494,1.0654,48000.0],["1976-01-19",1.076,1.108,1.076,1.092,54400.0],["1976-01-20",1.092,1.092,1.0814,1.0867,112800.0],["1976-01-21",1.0867,1.1027,1.0814,1.0814,20000.0],["1976-01-22",1.0814,1.0973,1.076,1.0867,20800.0],["1976-01-23",1.0867,1.092,1.0814,1.0867,18400.0],["1976-01-26",1.092,1.0973,1.092,1.0973,23200.0],["1976-01-27",1.0973,1.1027,1.092,1.092,24000.0],["1976-01-28",1.092,1.1027,1.092,1.0973,29600.0],["1976-01-29",1.0973,1.1559,1.092,1.1559,179200.0],["1976-01-30",1.1559,1.1666,1.14,1.1666,34400.0],["1976-02-02",1.1506,1.1506,1.14,1.14,34400.0],["1976-02-03",1.1506,1.1826,1.1506,1.1826,32800.0],["1976-02-04",1.1826,1.1932,1.1613,1.1932,46400.0],["1976-02-05",1.1932,1.2252,1.1932,1.2039,114400.0],["1976-02-06",1.2039,1.2039,1.1826,1.1932,51200.0],["1976-02-09",1.1879,1.1879,1.1666,1.1772,28000.0],["1976-02-10",1.1772,1.1772,1.1666,1.1719,9600.0],["1976-02-11",1.1826,1.1932,1.1826,1.1826,32000.0],["1976-02-12",1.1826,1.1826,1.1826,1.1826,800.0],["1976-02-13",1.1826,1.1879,1.1826,1.1879,20800.0],["1976-02-17",1.1879,1.1879,1.1826,1.1826,6400.0],["1976-02-18",1.1826,1.2358,1.1719,1.2199,37600.0],["1976-02-19",1.2305,1.2465,1.2305,1.2465,30400.0],["1976-02-20",1.2465,1.2571,1.2252,1.2358,24800.0],["1976-02-23",1.2358,1.2358,1.2252,1.2252,17600.0],["1976-02-24",1.2252,1.2252,1.1932,1.1932,35200.0],["1976-02-25",1.1932,1.2039,1.1932,1.1985,61600.0],["1976-02-26",1.1985,1.2252,1.1932,1.2252,72800.0],["1976-02-27",1.2252,1.2305,1.2092,1.2145,18400.0],["1976-03-01",1.2145,1.2145,1.2145,1.2145,13600.0],["1976-03-02",1.2252,1.2731,1.2252,1.2731,24800.0],["1976-03-03",1.2731,1.3211,1.2731,1.3211,47200.0],["1976-03-04",1.3317,1.3637,1.3317,1.3477,109600.0],["1976-03-05",1.3477,1.3637,1.3424,1.3637,75200.0],["1976-03-08",1.3637,1.3637,1.353,1.3637,43200.0],["1976-03-09",1.3743,1.385,1.3743,1.3797,92800.0],["1976-03-10",1.385,1.4223,1.385,1.3956,241600.0],["1976-03-11",1.3956,1.4116,1.3956,1.3956,39200.0],["1976-03-12",1.3956,1.4169,1.3956,1.4063,286400.0],["1976-03-15",1.3903,1.3903,1.3424,1.3424,66400.0],["1976-03-16",1.3424,1.3424,1.3317,1.337,39200.0],["1976-03-17",1.3211,1.3211,1.3211,1.3211,56000.0],["1976-03-18",1.3211,1.3317,1.3211,1.3317,81600.0],["1976-03-19",1.3211,1.3211,1.3211,1.3211,14400.0],["1976-03-22",1.3211,1.353,1.3211,1.353,52800.0],["1976-03-23",1.353,1.3637,1.353,1.3637,8800.0],["1976-03-24",1.3637,1.4063,1.3637,1.4063,48800.0],["1976-03-25",1.4063,1.4063,1.3956,1.4063,88000.0],["1976-03-26",1.4063,1.4169,1.385,1.4169,77600.0],["1976-03-29",1.4063,1.4063,1.3956,1.3956,12000.0],["1976-03-30",1.3956,1.401,1.385,1.401,143200.0],["1976-03-31",1.401,1.4169,1.3956,1.4116,115200.0],["1976-04-01",1.4116,1.4223,1.4063,1.4063,114400.0],["1976-04-02",1.4116,1.4276,1.4116,1.4116,34400.0],["1976-04-05",1.4116,1.4223,1.4063,1.4223,35200.0],["1976-04-06",1.4223,1.4223,1.4063,1.4063,17600.0],["1976-04-07",1.4063,1.4169,1.3956,1.3956,83200.0],["1976-04-08",1.3956,1.3956,1.3637,1.3637,28000.0],["1976-04-09",1.353,1.353,1.3317,1.3317,19200.0],["1976-04-12",1.3211,1.3211,1.2891,1.2891,45600.0],["1976-04-13",1.2784,1.2784,1.2678,1.2678,29600.0],["1976-04-14",1.2678,1.2678,1.2678,1.2678,12000.0],["1976-04-15",1.2678,1.2838,1.2571,1.2838,9600.0],["1976-04-19",1.2838,1.2838,1.2838,1.2838,8000.0],["1976-04-20",1.2891,1.3317,1.2891,1.3317,12800.0],["1976-04-21",1.3477,1.353,1.3477,1.353,22400.0],["1976-04-22",1.3637,1.3637,1.3637,1.3637,16000.0],["1976-04-23",1.369,1.3797,1.369,1.369,39200.0],["1976-04-26",1.3637,1.3637,1.353,1.3637,20800.0],["1976-04-27",1.353,1.353,1.3317,1.3317,44000.0],["1976-04-28",1.3211,1.3211,1.3051,1.3157,12000.0],["1976-04-29",1.3104,1.3104,1.3051,1.3104,35200.0],["1976-04-30",1.3104,1.3211,1.3051,1.3211,43200.0],["1976-05-03",1.3264,1.3424,1.3264,1.3424,19200.0],["1976-05-04",1.353,1.353,1.353,1.353,20000.0],["1976-05-05",1.353,1.353,1.3424,1.3477,12800.0],["1976-05-06",1.3424,1.3424,1.3424,1.3424,10400.0],["1976-05-07",1.3584,1.3584,1.3584,1.3584,9600.0],["1976-05-10",1.369,1.4063,1.369,1.4063,64000.0],["1976-05-11",1.4063,1.4063,1.4063,1.4063,10400.0],["1976-05-12",1.4063,1.4116,1.4063,1.4116,8800.0],["1976-05-13",1.4063,1.4063,1.4063,1.4063,8800.0],["1976-05-14",1.4169,1.4169,1.4169,1.4169,39200.0],["1976-05-17",1.4169,1.4383,1.4169,1.4383,64000.0],["1976-05-18",1.4489,1.4489,1.4489,1.4489,64000.0],["1976-05-19",1.4489,1.4489,1.4276,1.4489,16800.0],["1976-05-20",1.4489,1.4542,1.4489,1.4542,21600.0],["1976-05-21",1.4489,1.4489,1.4329,1.4329,28800.0],["1976-05-24",1.4276,1.4276,1.3956,1.3956,20800.0],["1976-05-25",1.3956,1.3956,1.369,1.369,8000.0],["1976-05-26",1.369,1.369,1.369,1.369,1600.0],["1976-05-27",1.369,1.369,1.3424,1.3637,33600.0],["1976-05-28",1.3637,1.3637,1.353,1.353,22400.0],["1976-06-01",1.353,1.353,1.353,1.353,4000.0],["1976-06-02",1.353,1.353,1.3317,1.3424,30400.0],["1976-06-03",1.3317,1.3317,1.2891,1.2891,45600.0],["1976-06-04",1.2891,1.2998,1.2891,1.2891,23200.0],["1976-06-07",1.2678,1.2678,1.2571,1.2678,58400.0],["1976-06-08",1.2678,1.2678,1.2625,1.2625,18400.0],["1976-06-09",1.2625,1.2678,1.2625,1.2678,7200.0],["1976-06-10",1.2678,1.2784,1.2625,1.2784,31200.0],["1976-06-11",1.2784,1.2998,1.2784,1.2998,48800.0],["1976-06-14",1.3104,1.3477,1.3104,1.337,22400.0],["1976-06-15",1.337,1.3477,1.3317,1.337,12800.0],["1976-06-16",1.337,1.3477,1.3264,1.3264,22400.0],["1976-06-17",1.3264,1.3424,1.3264,1.3264,20800.0],["1976-06-18",1.3264,1.3424,1.3264,1.3264,44000.0],["1976-06-21",1.3211,1.3211,1.3104,1.3104,6400.0],["1976-06-22",1.3104,1.3157,1.2998,1.3104,24000.0],["1976-06-23",1.2891,1.2891,1.2571,1.2571,16000.0],["1976-06-24",1.2571,1.2571,1.2518,1.2571,6400.0],["1976-06-25",1.2678,1.2944,1.2678,1.2944,13600.0],["1976-06-28",1.2891,1.2891,1.2678,1.2784,23200.0],["1976-06-29",1.2784,1.2784,1.2678,1.2678,60800.0],["1976-06-30",1.2838,1.3211,1.2838,1.3211,27200.0],["1976-07-01",1.3317,1.3424,1.3317,1.3317,26400.0],["1976-07-02",1.3317,1.3424,1.3264,1.3317,7200.0],["1976-07-06",1.3317,1.353,1.3264,1.3317,28000.0],["1976-07-07",1.3317,1.3317,1.3211,1.3317,17600.0],["1976-07-08",1.3317,1.3317,1.3104,1.3104,25600.0],["1976-07-09",1.3104,1.3104,1.3051,1.3104,65600.0],["1976-07-12",1.3104,1.3211,1.2998,1.3211,73600.0],["1976-07-13",1.3317,1.3637,1.3317,1.3637,81600.0],["1976-07-14",1.3637,1.385,1.3637,1.385,22400.0],["1976-07-15",1.3797,1.3797,1.369,1.369,12000.0],["1976-07-16",1.369,1.385,1.3637,1.369,17600.0],["1976-07-19",1.369,1.369,1.3637,1.369,5600.0],["1976-07-20",1.3637,1.3637,1.353,1.353,324800.0],["1976-07-21",1.3477,1.3477,1.3477,1.3477,9600.0],["1976-07-22",1.3477,1.3637,1.3477,1.3637,33600.0],["1976-07-23",1.3637,1.3637,1.353,1.353,6400.0],["1976-07-26",1.353,1.353,1.3424,1.3424,82400.0],["1976-07-27",1.3424,1.353,1.3317,1.3424,63200.0],["1976-07-28",1.3424,1.353,1.337,1.353,8800.0],["1976-07-29",1.3424,1.3424,1.3424,1.3424,2400.0],["1976-07-30",1.337,1.337,1.3211,1.3211,6400.0],["1976-08-02",1.3211,1.3424,1.3104,1.3424,45600.0],["1976-08-03",1.3317,1.3317,1.3104,1.3104,16000.0],["1976-08-04",1.3104,1.3211,1.2891,1.2944,13600.0],["1976-08-05",1.3051,1.3104,1.3051,1.3104,4800.0],["1976-08-06",1.2998,1.2998,1.2891,1.2891,4000.0],["1976-08-09",1.2891,1.2891,1.2891,1.2891,4800.0],["1976-08-10",1.2998,1.3211,1.2998,1.3211,12800.0],["1976-08-11",1.3211,1.353,1.3211,1.353,20800.0],["1976-08-12",1.353,1.3637,1.3477,1.3477,38400.0],["1976-08-13",1.3477,1.3477,1.3317,1.3424,48000.0],["1976-08-16",1.3424,1.3477,1.337,1.3477,34400.0],["1976-08-17",1.337,1.337,1.337,1.337,1600.0],["1976-08-18",1.3211,1.3211,1.3051,1.3211,37600.0],["1976-08-19",1.3211,1.3317,1.3157,1.3317,20800.0],["1976-08-20",1.3211,1.3211,1.3211,1.3211,4000.0],["1976-08-23",1.3211,1.3264,1.3051,1.3264,102400.0],["1976-08-24",1.3264,1.337,1.3211,1.3211,24000.0],["1976-08-25",1.3211,1.353,1.3157,1.3157,20000.0],["1976-08-26",1.3584,1.3637,1.3584,1.3637,4000.0],["1976-08-27",1.353,1.353,1.3477,1.3477,3200.0],["1976-08-30",1.3584,1.3584,1.3584,1.3584,3200.0],["1976-08-31",1.3743,1.3956,1.3743,1.3956,12800.0],["1976-09-01",1.4063,1.4169,1.4063,1.4116,6400.0],["1976-09-02",1.4223,1.4489,1.4223,1.4489,25600.0],["1976-09-03",1.4489,1.4702,1.4489,1.4489,86400.0],["1976-09-07",1.4383,1.4383,1.4276,1.4276,254400.0],["1976-09-08",1.4276,1.4383,1.4276,1.4276,8000.0],["1976-09-09",1.4276,1.4383,1.4276,1.4383,4000.0],["1976-09-10",1.4383,1.4489,1.4383,1.4489,64000.0],["1976-09-13",1.4489,1.4489,1.4383,1.4383,4000.0],["1976-09-14",1.4383,1.4383,1.4276,1.4276,57600.0],["1976-09-15",1.4276,1.4276,1.4169,1.4169,4800.0],["1976-09-16",1.4169,1.4223,1.4116,1.4116,8000.0],["1976-09-17",1.4116,1.4169,1.4116,1.4169,8000.0],["1976-09-20",1.4276,1.4383,1.4276,1.4276,13600.0],["1976-09-21",1.4276,1.4436,1.4223,1.4223,62400.0],["1976-09-22",1.4223,1.4329,1.4223,1.4329,29600.0],["1976-09-23",1.4329,1.4489,1.4329,1.4436,30400.0],["1976-09-24",1.4436,1.4436,1.4436,1.4436,2400.0],["1976-09-27",1.4383,1.4383,1.4383,1.4383,2400.0],["1976-09-28",1.4383,1.4383,1.4329,1.4329,14400.0],["1976-09-29",1.4329,1.4649,1.4329,1.4542,64800.0],["1976-09-30",1.4542,1.4542,1.4383,1.4383,8000.0],["1976-10-01",1.4276,1.4276,1.4276,1.4276,29600.0],["1976-10-04",1.4276,1.4276,1.4169,1.4169,25600.0],["1976-10-05",1.4063,1.4063,1.3797,1.3797,12000.0],["1976-10-06",1.3797,1.3956,1.3743,1.3743,14400.0],["1976-10-07",1.3743,1.3797,1.3637,1.3743,17600.0],["1976-10-08",1.353,1.353,1.3211,1.3211,20000.0],["1976-10-11",1.3104,1.3104,1.3051,1.3051,8800.0],["1976-10-12",1.3051,1.3104,1.2998,1.3104,7200.0],["1976-10-13",1.3104,1.3211,1.3104,1.3104,4000.0],["1976-10-14",1.3104,1.3211,1.2998,1.2998,9600.0],["1976-10-15",1.2998,1.3157,1.2998,1.3051,7200.0],["1976-10-18",1.2998,1.2998,1.2891,1.2891,4800.0],["1976-10-19",1.2891,1.2944,1.2838,1.2944,8000.0],["1976-10-20",1.3051,1.3157,1.3051,1.3157,11200.0],["1976-10-21",1.3157,1.3157,1.3051,1.3051,4800.0],["1976-10-22",1.2998,1.2998,1.2838,1.2998,16000.0],["1976-10-25",1.2998,1.3051,1.2998,1.3051,4000.0],["1976-10-26",1.3157,1.3157,1.3157,1.3157,1600.0],["1976-10-27",1.3264,1.3264,1.3264,1.3264,4000.0],["1976-10-28",1.3264,1.3317,1.3264,1.3317,6400.0],["1976-10-29",1.3317,1.3477,1.3317,1.3477,10400.0],["1976-11-01",1.3477,1.353,1.3317,1.3317,178400.0],["1976-11-03",1.3317,1.337,1.3211,1.337,6400.0],["1976-11-04",1.3477,1.3584,1.3477,1.3584,8000.0],["1976-11-05",1.3584,1.369,1.3584,1.3584,6400.0],["1976-11-08",1.3477,1.3477,1.3317,1.3317,15200.0],["1976-11-09",1.3317,1.3317,1.3317,1.3317,32000.0],["1976-11-10",1.3264,1.3264,1.3264,1.3264,7200.0],["1976-11-11",1.3211,1.3211,1.3211,1.3211,1600.0],["1976-11-12",1.3211,1.3211,1.3104,1.3211,19200.0],["1976-11-15",1.3211,1.3317,1.3104,1.3264,9600.0],["1976-11-16",1.337,1.3477,1.337,1.3477,12000.0],["1976-11-17",1.353,1.3637,1.353,1.353,14400.0],["1976-11-18",1.3477,1.3477,1.3477,1.3477,800.0],["1976-11-19",1.3584,1.3637,1.3584,1.3637,6400.0],["1976-11-22",1.3743,1.3797,1.3743,1.3797,4000.0],["1976-11-23",1.3797,1.3797,1.369,1.3797,7200.0],["1976-11-24",1.3956,1.4063,1.3956,1.4063,24800.0],["1976-11-26",1.4063,1.4223,1.401,1.4223,19200.0],["1976-11-29",1.4329,1.4436,1.4329,1.4329,9600.0],["1976-11-30",1.4383,1.4596,1.4383,1.4596,14400.0],["1976-12-01",1.4596,1.4596,1.4596,1.4596,9600.0],["1976-12-02",1.4596,1.4915,1.4596,1.4915,37600.0],["1976-12-03",1.4915,1.5075,1.4809,1.4809,40000.0],["1976-12-06",1.4809,1.4915,1.4755,1.4915,11200.0],["1976-12-07",1.4915,1.4915,1.4809,1.4809,15200.0],["1976-12-08",1.4809,1.4809,1.4809,1.4809,0.0],["1976-12-09",1.4809,1.4809,1.4809,1.4809,2400.0],["1976-12-10",1.4809,1.4862,1.4649,1.4649,18400.0],["1976-12-13",1.4649,1.4649,1.4489,1.4489,7200.0],["1976-12-14",1.4329,1.4329,1.4223,1.4223,16000.0],["1976-12-15",1.4223,1.4436,1.4169,1.4276,36000.0],["1976-12-16",1.4276,1.4383,1.4276,1.4276,32800.0],["1976-12-17",1.4276,1.4383,1.4223,1.4223,15200.0],["1976-12-20",1.4329,1.4489,1.4329,1.4383,14400.0],["1976-12-21",1.4383,1.4489,1.4383,1.4383,5600.0],["1976-12-22",1.4383,1.4596,1.4383,1.4596,84000.0],["1976-12-23",1.4596,1.4649,1.4383,1.4383,84000.0],["1976-12-27",1.4489,1.4596,1.4489,1.4489,6400.0],["1976-12-28",1.4596,1.4702,1.4596,1.4702,10400.0],["1976-12-29",1.4702,1.4809,1.4596,1.4755,8000.0],["1976-12-30",1.4809,1.4862,1.4809,1.4862,8000.0],["1976-12-31",1.4915,1.5288,1.4915,1.5288,36000.0],["1977-01-03",1.5288,1.5288,1.5128,1.5128,12800.0],["1977-01-04",1.5128,1.5288,1.5128,1.5128,13600.0],["1977-01-05",1.5128,1.5235,1.4969,1.5075,12800.0],["1977-01-06",1.4969,1.4969,1.4915,1.4915,42400.0],["1977-01-07",1.4915,1.5022,1.4915,1.4915,6400.0],["1977-01-10",1.4915,1.4915,1.4915,1.4915,1600.0],["1977-01-11",1.4915,1.4915,1.4809,1.4809,4000.0],["1977-01-12",1.4755,1.4755,1.4702,1.4702,6400.0],["1977-01-13",1.4596,1.4596,1.4489,1.4596,24800.0],["1977-01-14",1.4596,1.4862,1.4489,1.4862,36000.0],["1977-01-17",1.4862,1.4969,1.4809,1.4915,6400.0],["1977-01-18",1.4809,1.4809,1.4755,1.4755,2400.0],["1977-01-19",1.4755,1.4809,1.4702,1.4702,19200.0],["1977-01-20",1.4702,1.4702,1.4596,1.4702,10400.0],["1977-01-21",1.4702,1.4809,1.4649,1.4702,12000.0],["1977-01-24",1.4702,1.4702,1.4489,1.4489,76800.0],["1977-01-25",1.4596,1.4915,1.4596,1.4915,39200.0],["1977-01-26",1.5075,1.5714,1.5075,1.5608,88000.0],["1977-01-27",1.5608,1.5714,1.5341,1.5341,109600.0],["1977-01-28",1.5341,1.5341,1.5128,1.5341,29600.0],["1977-01-31",1.5235,1.5235,1.5075,1.5075,15200.0],["1977-02-01",1.5128,1.5341,1.5128,1.5182,70400.0],["1977-02-02",1.5288,1.5341,1.5288,1.5341,8000.0],["1977-02-03",1.5341,1.5448,1.5341,1.5341,32800.0],["1977-02-04",1.5341,1.5341,1.5235,1.5341,34400.0],["1977-02-07",1.5341,1.5341,1.5235,1.5235,9600.0],["1977-02-08",1.5235,1.5235,1.5128,1.5182,14400.0],["1977-02-09",1.5182,1.5235,1.5022,1.5022,8800.0],["1977-02-10",1.5022,1.5235,1.5022,1.5128,13600.0],["1977-02-11",1.5128,1.5341,1.5128,1.5341,56800.0],["1977-02-14",1.5341,1.5554,1.5341,1.5554,24000.0],["1977-02-15",1.5554,1.5554,1.5448,1.5448,24800.0],["1977-02-16",1.5448,1.5661,1.5448,1.5661,5600.0],["1977-02-17",1.5661,1.5981,1.5661,1.5874,16000.0],["1977-02-18",1.5874,1.5981,1.5874,1.5981,12800.0],["1977-02-22",1.5981,1.63,1.5981,1.614,18400.0],["1977-02-23",1.6087,1.6087,1.6034,1.6034,2400.0],["1977-02-24",1.5927,1.5927,1.5661,1.5661,13600.0],["1977-02-25",1.5661,1.5661,1.5501,1.5608,18400.0],["1977-02-28",1.5608,1.5608,1.5235,1.5288,58400.0],["1977-03-01",1.5288,1.5395,1.5288,1.5288,15200.0],["1977-03-02",1.5288,1.5395,1.5288,1.5288,29600.0],["1977-03-03",1.5288,1.5341,1.5288,1.5341,36800.0],["1977-03-04",1.5341,1.5714,1.5288,1.5714,127200.0],["1977-03-07",1.5714,1.5927,1.5554,1.5821,32800.0],["1977-03-08",1.5927,1.614,1.5927,1.6034,48800.0],["1977-03-09",1.6034,1.6087,1.5927,1.6087,8800.0],["1977-03-10",1.6087,1.6354,1.5981,1.6354,33600.0],["1977-03-11",1.6353,1.662,1.6194,1.662,48800.0],["1977-03-14",1.662,1.662,1.6354,1.6567,20800.0],["1977-03-15",1.6567,1.6726,1.646,1.662,51200.0],["1977-03-16",1.6726,1.678,1.6726,1.678,17600.0],["1977-03-17",1.678,1.6993,1.6673,1.6673,147200.0],["1977-03-18",1.6673,1.6726,1.6567,1.6567,16800.0],["1977-03-21",1.6567,1.6726,1.6567,1.662,24800.0],["1977-03-22",1.6513,1.6513,1.646,1.646,7200.0],["1977-03-23",1.646,1.6513,1.6353,1.6513,16800.0],["1977-03-24",1.6513,1.6513,1.6513,1.6513,12800.0],["1977-03-25",1.6513,1.6513,1.6407,1.6513,8000.0],["1977-03-28",1.6513,1.662,1.6407,1.662,24800.0],["1977-03-29",1.662,1.662,1.6513,1.662,7200.0],["1977-03-30",1.646,1.646,1.63,1.63,44800.0],["1977-03-31",1.6194,1.6194,1.5768,1.5768,64000.0],["1977-04-01",1.5821,1.5927,1.5821,1.5821,8000.0],["1977-04-04",1.5821,1.5821,1.5554,1.5554,16000.0],["1977-04-05",1.5554,1.5661,1.5395,1.5448,21600.0],["1977-04-06",1.5448,1.5448,1.5288,1.5288,19200.0],["1977-04-07",1.5288,1.5395,1.5022,1.5395,76800.0],["1977-04-11",1.5395,1.5395,1.5235,1.5395,21600.0],["1977-04-12",1.5448,1.614,1.5448,1.614,44800.0],["1977-04-13",1.6194,1.646,1.6194,1.6407,65600.0],["1977-04-14",1.646,1.6726,1.646,1.6673,77600.0],["1977-04-15",1.678,1.6886,1.678,1.678,79200.0],["1977-04-18",1.678,1.6993,1.678,1.678,72800.0],["1977-04-19",1.678,1.6886,1.678,1.6886,49600.0],["1977-04-20",1.6886,1.6993,1.678,1.6993,14400.0],["1977-04-21",1.6993,1.7206,1.6939,1.6939,60800.0],["1977-04-22",1.6939,1.7046,1.6833,1.7046,28800.0],["1977-04-25",1.7046,1.7259,1.6886,1.7259,24800.0],["1977-04-26",1.7259,1.7685,1.7153,1.7419,228800.0],["1977-04-27",1.7419,1.7472,1.7366,1.7472,92000.0],["1977-04-28",1.7472,1.7685,1.7472,1.7632,25600.0],["1977-04-29",1.7632,1.7632,1.7525,1.7579,32800.0],["1977-05-02",1.7579,1.7579,1.7366,1.7472,21600.0],["1977-05-03",1.7472,1.7472,1.6726,1.678,129600.0],["1977-05-04",1.678,1.6939,1.6567,1.6939,62400.0],["1977-05-05",1.6939,1.7046,1.6939,1.6993,49600.0],["1977-05-06",1.6939,1.6939,1.6833,1.6939,76000.0],["1977-05-09",1.6886,1.6886,1.6726,1.678,25600.0],["1977-05-10",1.678,1.6886,1.6673,1.6886,41600.0],["1977-05-11",1.6886,1.6886,1.678,1.6833,110400.0],["1977-05-12",1.6886,1.7046,1.6886,1.6939,64000.0],["1977-05-13",1.6939,1.6939,1.678,1.6886,17600.0],["1977-05-16",1.6886,1.7046,1.6886,1.6886,95200.0],["1977-05-17",1.6886,1.6993,1.6833,1.6939,81600.0],["1977-05-18",1.6939,1.6939,1.6726,1.6939,53600.0],["1977-05-19",1.6939,1.6939,1.6833,1.6833,49600.0],["1977-05-20",1.6833,1.6886,1.6833,1.6833,20800.0],["1977-05-23",1.6833,1.6886,1.662,1.6726,39200.0],["1977-05-24",1.6726,1.6726,1.5927,1.5927,85600.0],["1977-05-25",1.5927,1.6087,1.5768,1.5821,28800.0],["1977-05-26",1.5821,1.5981,1.5714,1.5874,186400.0],["1977-05-27",1.5981,1.63,1.5981,1.6194,62400.0],["1977-05-31",1.63,1.6407,1.63,1.63,12000.0],["1977-06-01",1.63,1.646,1.63,1.6407,65600.0],["1977-06-02",1.6513,1.6833,1.6513,1.6833,134400.0],["1977-06-03",1.6833,1.6993,1.6726,1.6993,49600.0],["1977-06-06",1.6993,1.7046,1.6833,1.6886,44800.0],["1977-06-07",1.6886,1.6886,1.678,1.6886,85600.0],["1977-06-08",1.6939,1.7153,1.6939,1.7153,90400.0],["1977-06-09",1.7153,1.7206,1.7046,1.7206,27200.0],["1977-06-10",1.7206,1.7206,1.7153,1.7153,16800.0],["1977-06-13",1.7099,1.7099,1.6886,1.6886,129600.0],["1977-06-14",1.6886,1.6886,1.678,1.678,16000.0],["1977-06-15",1.678,1.6993,1.678,1.6993,71200.0],["1977-06-16",1.6993,1.7046,1.6993,1.7046,14400.0],["1977-06-17",1.7046,1.7099,1.6993,1.7099,34400.0],["1977-06-20",1.7046,1.7046,1.7046,1.7046,12000.0],["1977-06-21",1.7046,1.7419,1.6993,1.7366,53600.0],["1977-06-22",1.7366,1.7472,1.7366,1.7472,35200.0],["1977-06-23",1.7472,1.7632,1.7419,1.7472,28000.0],["1977-06-24",1.7472,1.7472,1.7259,1.7419,24800.0],["1977-06-27",1.7419,1.7685,1.7312,1.7685,25600.0],["1977-06-28",1.7685,1.7738,1.7472,1.7472,64800.0],["1977-06-29",1.7366,1.7366,1.6939,1.6939,74400.0],["1977-06-30",1.7046,1.7206,1.7046,1.7153,16800.0],["1977-07-01",1.7153,1.7419,1.7153,1.7419,14400.0],["1977-07-05",1.7419,1.7632,1.7419,1.7632,19200.0],["1977-07-06",1.7525,1.7525,1.7259,1.7259,35200.0],["1977-07-07",1.7259,1.7312,1.7206,1.7206,8000.0],["1977-07-08",1.7206,1.7259,1.7206,1.7206,11200.0],["1977-07-11",1.7206,1.7259,1.7099,1.7099,34400.0],["1977-07-12",1.7099,1.7206,1.7099,1.7099,62400.0],["1977-07-13",1.7046,1.7046,1.6939,1.6993,17600.0],["1977-07-15",1.6993,1.7046,1.6939,1.7046,69600.0],["1977-07-18",1.7046,1.7153,1.6993,1.6993,16800.0],["1977-07-19",1.6993,1.7153,1.6939,1.7153,23200.0],["1977-07-20",1.7153,1.7153,1.7046,1.7153,32800.0],["1977-07-21",1.7153,1.7206,1.7046,1.7153,24800.0],["1977-07-22",1.7046,1.7046,1.662,1.662,421600.0],["1977-07-25",1.662,1.662,1.6087,1.6194,80000.0],["1977-07-26",1.6194,1.6194,1.5981,1.6194,44000.0],["1977-07-27",1.614,1.614,1.5501,1.5608,59200.0],["1977-07-28",1.5608,1.5927,1.5554,1.5661,123200.0],["1977-07-29",1.5661,1.5768,1.5661,1.5661,28000.0],["1977-08-01",1.5768,1.6087,1.5768,1.6087,29600.0],["1977-08-02",1.6087,1.614,1.5981,1.5981,27200.0],["1977-08-03",1.5981,1.614,1.5768,1.5981,44000.0],["1977-08-04",1.5981,1.63,1.5927,1.63,34400.0],["1977-08-05",1.63,1.6513,1.63,1.6407,50400.0],["1977-08-08",1.6407,1.646,1.6247,1.6247,28000.0],["1977-08-09",1.6247,1.6247,1.6087,1.6194,37600.0],["1977-08-10",1.6247,1.6354,1.6247,1.63,28800.0],["1977-08-11",1.63,1.7046,1.6194,1.7046,108800.0],["1977-08-12",1.6939,1.6939,1.6673,1.6939,82400.0],["1977-08-15",1.7046,1.7472,1.7046,1.7472,29600.0],["1977-08-16",1.7472,1.7738,1.7366,1.7579,58400.0],["1977-08-17",1.7312,1.7312,1.7259,1.7259,16000.0],["1977-08-18",1.7153,1.7153,1.6993,1.7046,28800.0],["1977-08-19",1.7046,1.7046,1.6886,1.6993,29600.0],["1977-08-22",1.6939,1.6939,1.678,1.6939,26400.0],["1977-08-23",1.6939,1.6939,1.6833,1.6833,16800.0],["1977-08-24",1.6833,1.6886,1.662,1.662,51200.0],["1977-08-25",1.662,1.6726,1.6407,1.6407,41600.0],["1977-08-26",1.6247,1.6247,1.6034,1.614,37600.0],["1977-08-29",1.614,1.6247,1.6034,1.614,19200.0],["1977-08-30",1.614,1.6407,1.6087,1.63,10400.0],["1977-08-31",1.63,1.6407,1.6087,1.6247,19200.0],["1977-09-01",1.63,1.6513,1.63,1.6513,62400.0],["1977-09-02",1.6513,1.6939,1.6513,1.6939,23200.0],["1977-09-06",1.6939,1.6993,1.6833,1.6833,5600.0],["1977-09-07",1.678,1.678,1.6567,1.6673,13600.0],["1977-09-08",1.678,1.6993,1.678,1.6939,20800.0],["1977-09-09",1.6939,1.6939,1.6833,1.6833,25600.0],["1977-09-12",1.6939,1.6993,1.6939,1.6993,15200.0],["1977-09-13",1.6993,1.6993,1.678,1.678,21600.0],["1977-09-14",1.6726,1.6726,1.6673,1.6726,20800.0],["1977-09-15",1.6673,1.6673,1.646,1.646,24000.0],["1977-09-16",1.646,1.6567,1.646,1.6567,17600.0],["1977-09-19",1.6567,1.6567,1.6513,1.6567,1600.0],["1977-09-20",1.6567,1.6673,1.6513,1.662,15200.0],["1977-09-21",1.662,1.662,1.6407,1.6407,28000.0],["1977-09-22",1.6726,1.6726,1.6194,1.6194,8400.0],["1977-09-23",1.6194,1.6194,1.5554,1.5554,10000.0],["1977-09-26",1.5768,1.6087,1.5768,1.6087,12400.0],["1977-09-27",1.5981,1.5981,1.5448,1.5448,86400.0],["1977-09-28",1.5341,1.5341,1.5341,1.5341,63200.0],["1977-09-29",1.5341,1.5341,1.5235,1.5235,8000.0],["1977-09-30",1.5341,1.5768,1.5341,1.5768,33200.0],["1977-10-03",1.5768,1.6194,1.5554,1.5981,46000.0],["1977-10-04",1.5981,1.6407,1.5981,1.6194,66000.0],["1977-10-05",1.6194,1.6407,1.6087,1.6194,72000.0],["1977-10-06",1.63,1.6513,1.63,1.63,34000.0],["1977-10-07",1.63,1.63,1.6194,1.63,64000.0],["1977-10-10",1.63,1.6407,1.63,1.6407,44800.0],["1977-10-11",1.6407,1.6407,1.6087,1.6194,19600.0],["1977-10-12",1.6087,1.6087,1.5554,1.5661,58800.0],["1977-10-13",1.5661,1.5981,1.5661,1.5768,14800.0],["1977-10-14",1.5768,1.6087,1.5661,1.6087,10800.0],["1977-10-17",1.6087,1.6194,1.5768,1.6087,16400.0],["1977-10-18",1.5981,1.5981,1.5874,1.5981,10000.0],["1977-10-19",1.5981,1.5981,1.5874,1.5874,17200.0],["1977-10-20",1.5874,1.6087,1.5874,1.6087,18000.0],["1977-10-21",1.6194,1.662,1.6194,1.662,36800.0],["1977-10-24",1.662,1.662,1.63,1.6513,23600.0],["1977-10-25",1.5448,1.5448,1.5128,1.5235,117200.0],["1977-10-26",1.5235,1.5661,1.5022,1.5661,119200.0],["1977-10-27",1.5768,1.6194,1.5768,1.5874,22000.0],["1977-10-28",1.5874,1.6087,1.5661,1.6087,18800.0],["1977-10-31",1.6087,1.6087,1.5874,1.5981,19600.0],["1977-11-01",1.5874,1.5874,1.5341,1.5554,42800.0],["1977-11-02",1.5554,1.5874,1.5448,1.5661,19200.0],["1977-11-03",1.5661,1.5981,1.5341,1.5341,60800.0],["1977-11-04",1.5341,1.5874,1.5341,1.5874,65200.0],["1977-11-07",1.5874,1.662,1.5661,1.662,30000.0],["1977-11-08",1.662,1.662,1.6407,1.662,14400.0],["1977-11-09",1.662,1.6833,1.6407,1.6833,84000.0],["1977-11-10",1.6939,1.7579,1.6939,1.7579,81200.0],["1977-11-11",1.7685,1.8111,1.7685,1.8005,55600.0],["1977-11-14",1.8005,1.8538,1.7898,1.8324,42800.0],["1977-11-15",1.8218,1.8218,1.7685,1.8111,69200.0],["1977-11-16",1.8111,1.8538,1.7898,1.7898,63600.0],["1977-11-17",1.7898,1.7898,1.7579,1.7579,13200.0],["1977-11-18",1.7579,1.7579,1.7472,1.7579,7600.0],["1977-11-21",1.7579,1.7579,1.7259,1.7579,24800.0],["1977-11-22",1.7579,1.8111,1.7579,1.8005,43600.0],["1977-11-23",1.8005,1.8324,1.8005,1.8005,33600.0],["1977-11-25",1.8005,1.8431,1.8005,1.8218,13200.0],["1977-11-28",1.8218,1.8324,1.8005,1.8218,20400.0],["1977-11-29",1.8218,1.8218,1.7579,1.7579,33600.0],["1977-11-30",1.7579,1.7792,1.7259,1.7259,7200.0],["1977-12-01",1.7366,1.7898,1.7366,1.7898,29600.0],["1977-12-02",1.8005,1.8218,1.8005,1.8005,20800.0],["1977-12-05",1.7898,1.7898,1.7685,1.7898,16000.0],["1977-12-06",1.7792,1.7792,1.7153,1.7366,33600.0],["1977-12-07",1.7366,1.7685,1.7046,1.7685,24000.0],["1977-12-08",1.7685,1.8005,1.7685,1.7792,43600.0],["1977-12-09",1.8218,1.8324,1.8218,1.8218,67600.0],["1977-12-12",1.8218,1.8324,1.8005,1.8218,10800.0],["1977-12-13",1.8218,1.8431,1.8218,1.8324,41600.0],["1977-12-14",1.8324,1.8324,1.8111,1.8111,56400.0],["1977-12-15",1.8111,1.8324,1.7898,1.8324,16000.0],["1977-12-16",1.8324,1.8538,1.8218,1.8538,14400.0],["1977-12-19",1.8538,1.8857,1.8538,1.8857,58000.0],["1977-12-20",1.8857,1.8964,1.8431,1.8857,69200.0],["1977-12-21",1.8857,1.907,1.8751,1.8964,116400.0],["1977-12-22",1.8964,1.9603,1.8751,1.9603,79200.0],["1977-12-23",1.9603,1.9816,1.9496,1.9816,20400.0],["1977-12-27",1.9816,1.9816,1.9603,1.9816,17200.0],["1977-12-28",1.9816,1.9816,1.9496,1.9816,37600.0],["1977-12-29",1.9816,1.9923,1.939,1.9816,65600.0],["1977-12-30",1.9816,1.9816,1.9496,1.9709,50400.0],["1978-01-03",1.9709,1.9709,1.939,1.939,21600.0],["1978-01-04",1.939,1.939,1.8964,1.9283,68000.0],["1978-01-05",1.9283,1.9283,1.8751,1.8751,36000.0],["1978-01-06",1.8644,1.8644,1.8324,1.8644,29200.0],["1978-01-09",1.8644,1.8644,1.8111,1.8324,78000.0],["1978-01-10",1.8324,1.8431,1.7685,1.7898,47600.0],["1978-01-11",1.7898,1.8111,1.7579,1.7792,23200.0],["1978-01-12",1.7792,1.8005,1.7792,1.8005,45600.0],["1978-01-13",1.8005,1.8111,1.7792,1.7792,44400.0],["1978-01-16",1.7792,1.7898,1.7685,1.7685,24000.0],["1978-01-17",1.7685,1.7898,1.7472,1.7685,66400.0],["1978-01-18",1.7898,1.8111,1.7898,1.8111,73600.0],["1978-01-19",1.8111,1.8324,1.7685,1.8218,92800.0],["1978-01-20",1.8218,1.8324,1.8005,1.8324,24400.0],["1978-01-23",1.8324,1.8324,1.8111,1.8111,23200.0],["1978-01-24",1.8111,1.8111,1.7472,1.8005,41600.0],["1978-01-25",1.8005,1.8218,1.7898,1.8218,35200.0],["1978-01-26",1.8218,1.8324,1.8005,1.8218,14800.0],["1978-01-27",1.8218,1.8644,1.8218,1.8431,36400.0],["1978-01-30",1.8431,1.8751,1.8431,1.8644,29200.0],["1978-01-31",1.8644,1.8751,1.8111,1.8431,20000.0],["1978-02-01",1.8431,1.8644,1.8324,1.8324,21200.0],["1978-02-02",1.8324,1.8644,1.8111,1.8644,23600.0],["1978-02-03",1.8644,1.8644,1.8431,1.8538,16400.0],["1978-02-06",1.8644,1.8751,1.8644,1.8751,9200.0],["1978-02-07",1.8751,1.8751,1.8644,1.8751,8000.0],["1978-02-08",1.8751,1.8751,1.8644,1.8751,10000.0],["1978-02-09",1.8751,1.8964,1.8751,1.8857,6400.0],["1978-02-10",1.8857,1.8857,1.8431,1.8751,14400.0],["1978-02-13",1.8751,1.8964,1.8751,1.8964,15200.0],["1978-02-14",1.8857,1.8857,1.8538,1.8857,19200.0],["1978-02-15",1.8751,1.8751,1.8324,1.8751,32000.0],["1978-02-16",1.8751,1.8751,1.8431,1.8431,12000.0],["1978-02-17",1.8431,1.907,1.8431,1.8538,27200.0],["1978-02-21",1.8538,1.8857,1.8431,1.8751,8400.0],["1978-02-22",1.8751,1.907,1.8751,1.8751,6800.0],["1978-02-23",1.8751,1.8964,1.8431,1.8644,24400.0],["1978-02-24",1.8644,1.8857,1.8644,1.8751,20800.0],["1978-02-27",1.8964,1.9283,1.8964,1.9283,22400.0],["1978-02-28",1.9283,1.9922,1.8964,1.8964,99600.0],["1978-03-01",1.8538,1.8538,1.8218,1.8324,83600.0],["1978-03-02",1.8538,1.8751,1.8538,1.8751,30400.0],["1978-03-03",1.8751,1.8964,1.8644,1.8644,34800.0],["1978-03-06",1.8644,1.9177,1.8431,1.8431,81600.0],["1978-03-07",1.8431,1.8644,1.8111,1.8218,19600.0],["1978-03-08",1.8218,1.8751,1.8218,1.8538,28000.0],["1978-03-09",1.8538,1.8751,1.8538,1.8538,26400.0],["1978-03-10",1.8538,1.8964,1.8324,1.8751,56000.0],["1978-03-13",1.8751,1.8751,1.8538,1.8751,23600.0],["1978-03-14",1.8751,1.8964,1.8431,1.8644,43200.0],["1978-03-15",1.8644,1.8964,1.8431,1.8431,20000.0],["1978-03-16",1.8431,1.8538,1.8324,1.8324,22400.0],["1978-03-17",1.8324,1.8431,1.8324,1.8324,84800.0],["1978-03-20",1.8644,1.8751,1.8644,1.8751,35600.0],["1978-03-21",1.8751,1.8964,1.8644,1.8751,27200.0],["1978-03-22",1.8751,1.8751,1.8538,1.8751,27600.0],["1978-03-23",1.8751,1.8751,1.8538,1.8538,11600.0],["1978-03-27",1.8538,1.9177,1.8538,1.9177,13200.0],["1978-03-28",1.9177,1.9177,1.8751,1.8857,13600.0],["1978-03-29",1.907,1.9496,1.907,1.9496,16400.0],["1978-03-30",1.9496,1.9496,1.907,1.907,19600.0],["1978-03-31",1.8964,1.8964,1.8431,1.8644,41200.0],["1978-04-03",1.8644,1.8644,1.8431,1.8644,5200.0],["1978-04-04",1.8644,1.8644,1.8538,1.8644,2800.0],["1978-04-05",1.8644,1.8644,1.8324,1.8538,18400.0],["1978-04-06",1.8538,1.8751,1.8324,1.8751,68800.0],["1978-04-07",1.8751,1.8857,1.8751,1.8857,13600.0],["1978-04-10",1.8751,1.8751,1.8538,1.8538,13200.0],["1978-04-11",1.8538,1.8964,1.8431,1.8751,23600.0],["1978-04-12",1.8751,1.8964,1.8538,1.8857,18400.0],["1978-04-13",1.8857,1.9496,1.8857,1.9283,40400.0],["1978-04-14",1.9496,2.0455,1.9496,1.9923,48800.0],["1978-04-17",2.0029,2.0775,2.0029,2.0349,57200.0],["1978-04-18",2.0349,2.0455,2.0349,2.0349,36800.0],["1978-04-19",2.0668,2.1094,2.0668,2.0988,27600.0],["1978-04-20",2.1521,2.2266,2.1521,2.1734,99600.0],["1978-04-21",2.1734,2.2479,2.1521,2.2373,116000.0],["1978-04-24",2.2373,2.3012,2.216,2.3012,113200.0],["1978-04-25",2.2692,2.2692,2.0455,2.0455,138000.0],["1978-04-26",2.0455,2.0455,1.9922,2.0455,534400.0],["1978-04-27",2.0242,2.0242,1.9709,1.9709,176400.0],["1978-04-28",1.9923,2.0562,1.9923,2.0562,125600.0],["1978-05-01",2.0562,2.0668,2.0349,2.0455,52400.0],["1978-05-02",2.0455,2.0668,2.0455,2.0668,40400.0],["1978-05-03",2.0668,2.1307,2.0668,2.1094,182400.0],["1978-05-04",2.1094,2.1307,2.0881,2.1307,71200.0],["1978-05-05",2.1414,2.2373,2.1414,2.2053,102800.0],["1978-05-08",2.2053,2.2586,2.1947,2.216,110000.0],["1978-05-09",2.216,2.2479,2.216,2.2373,62400.0],["1978-05-10",2.2373,2.2373,2.1734,2.184,53600.0],["1978-05-11",2.184,2.2053,2.1414,2.1521,56800.0],["1978-05-12",2.1521,2.1734,2.1414,2.1734,56800.0],["1978-05-15",2.1627,2.1627,2.1414,2.1414,14400.0],["1978-05-16",2.1414,2.1947,2.1414,2.1947,50000.0],["1978-05-17",2.1947,2.2266,2.1521,2.2266,38000.0],["1978-05-18",2.2266,2.2479,2.1947,2.2053,85600.0],["1978-05-19",2.2053,2.216,2.184,2.2053,35600.0],["1978-05-22",2.216,2.2586,2.216,2.216,20400.0],["1978-05-23",2.216,2.2373,2.1947,2.1947,27600.0],["1978-05-24",2.1947,2.216,2.184,2.184,73200.0],["1978-05-25",2.184,2.216,2.184,2.1947,27600.0],["1978-05-26",2.1947,2.1947,2.1734,2.1734,187600.0],["1978-05-30",2.1734,2.1947,2.1734,2.184,21200.0],["1978-05-31",2.184,2.216,2.184,2.216,16000.0],["1978-06-01",2.216,2.2586,2.216,2.2586,43600.0],["1978-06-02",2.2586,2.2906,2.2586,2.2906,150400.0],["1978-06-05",2.2906,2.2906,2.2586,2.2799,9600.0],["1978-06-06",2.2799,2.2799,2.2373,2.2799,64800.0],["1978-06-07",2.2799,2.3225,2.2586,2.3012,94800.0],["1978-06-08",2.3225,2.3651,2.3225,2.3225,50400.0],["1978-06-09",2.3225,2.3438,2.3225,2.3225,38400.0],["1978-06-12",2.3225,2.3545,2.3225,2.3332,22800.0],["1978-06-13",2.3332,2.3545,2.3332,2.3332,37200.0],["1978-06-14",2.3332,2.3545,2.3332,2.3438,54800.0],["1978-06-15",2.3438,2.3545,2.3225,2.3438,99600.0],["1978-06-16",2.3438,2.3438,2.2692,2.2692,48000.0],["1978-06-19",2.2586,2.2586,2.216,2.2373,28400.0],["1978-06-20",2.2373,2.2586,2.1734,2.1734,28400.0],["1978-06-21",2.1627,2.1627,2.1414,2.1521,19200.0],["1978-06-22",2.1521,2.1627,2.1521,2.1521,14400.0],["1978-06-23",2.1521,2.1947,2.1521,2.1734,10400.0],["1978-06-26",2.1201,2.1201,2.1094,2.1094,24000.0],["1978-06-27",2.1094,2.1201,2.1094,2.1201,22400.0],["1978-06-28",2.1201,2.1307,2.0988,2.1094,12800.0],["1978-06-29",2.1094,2.1307,2.0988,2.0988,25200.0],["1978-06-30",2.0988,2.0988,2.0988,2.0988,5600.0],["1978-07-03",2.0988,2.1201,2.0988,2.0988,7200.0],["1978-07-05",2.0988,2.0988,2.0668,2.0668,16800.0],["1978-07-06",2.0562,2.0562,2.0242,2.0455,8400.0],["1978-07-07",2.0668,2.0988,2.0668,2.0775,9200.0],["1978-07-10",2.0775,2.1094,2.0455,2.0562,50400.0],["1978-07-11",2.0562,2.0775,2.0242,2.0455,15600.0],["1978-07-12",2.0455,2.0668,2.0136,2.0455,104400.0],["1978-07-13",2.0455,2.0455,2.0136,2.0136,25200.0],["1978-07-14",2.0136,2.0136,1.9816,1.9816,7600.0],["1978-07-17",1.9816,2.0242,1.9816,2.0242,7600.0],["1978-07-18",2.0136,2.0136,1.9816,1.9816,28000.0],["1978-07-19",1.9816,2.0029,1.9816,1.9816,25200.0],["1978-07-20",1.9816,2.0029,1.9496,1.9496,25200.0],["1978-07-21",1.9496,1.9496,1.9177,1.9496,18400.0],["1978-07-24",1.9496,1.9496,1.9283,1.9283,12800.0],["1978-07-25",1.9283,1.9603,1.9177,1.9177,290800.0],["1978-07-26",1.9177,1.9709,1.9177,1.9603,34000.0],["1978-07-27",1.9603,1.9603,1.9283,1.939,24000.0],["1978-07-28",1.939,1.9603,1.9283,1.9603,6800.0],["1978-07-31",1.9603,1.9709,1.9283,1.9709,21600.0],["1978-08-01",1.9709,1.9923,1.939,1.9923,77200.0],["1978-08-02",1.9923,2.0242,1.9923,2.0136,90000.0],["1978-08-03",2.0242,2.1094,2.0242,2.0668,184400.0],["1978-08-04",2.0668,2.0988,2.0242,2.0349,100800.0],["1978-08-07",2.0349,2.1094,2.0242,2.1094,124800.0],["1978-08-08",2.1307,2.216,2.1307,2.216,228400.0],["1978-08-09",2.216,2.2479,2.2053,2.216,81200.0],["1978-08-10",2.216,2.3332,2.184,2.3012,141600.0],["1978-08-11",2.3012,2.3545,2.2799,2.3545,118400.0],["1978-08-14",2.3545,2.3864,2.3225,2.3438,86800.0],["1978-08-15",2.3438,2.3758,2.3119,2.3119,28400.0],["1978-08-16",2.3119,2.3545,2.3119,2.3438,11200.0],["1978-08-17",2.3438,2.3651,2.2799,2.2906,36000.0],["1978-08-18",2.2799,2.2799,2.2373,2.2586,35200.0],["1978-08-21",2.2586,2.2906,2.2479,2.2692,32000.0],["1978-08-22",2.2692,2.3332,2.2373,2.3332,75600.0],["1978-08-23",2.3332,2.3651,2.3119,2.3119,71200.0],["1978-08-24",2.3119,2.3225,2.3012,2.3225,17600.0],["1978-08-25",2.3225,2.3225,2.3012,2.3119,28400.0],["1978-08-28",2.3119,2.3651,2.3012,2.3012,78000.0],["1978-08-29",2.3012,2.3119,2.3012,2.3119,22400.0],["1978-08-30",2.3119,2.3119,2.2799,2.3012,116800.0],["1978-08-31",2.3012,2.3225,2.2906,2.3012,44400.0],["1978-09-01",2.3012,2.3225,2.3012,2.3012,23600.0],["1978-09-05",2.3012,2.3225,2.3012,2.3119,18400.0],["1978-09-06",2.3119,2.4504,2.3119,2.4504,105200.0],["1978-09-07",2.461,2.5143,2.461,2.5143,69600.0],["1978-09-08",2.5356,2.6421,2.5356,2.5356,85600.0],["1978-09-11",2.5356,2.5569,2.493,2.5036,34800.0],["1978-09-12",2.5036,2.5143,2.4823,2.5036,22000.0],["1978-09-13",2.5036,2.5356,2.4823,2.5356,30800.0],["1978-09-14",2.5356,2.5569,2.493,2.5143,55600.0],["1978-09-15",2.493,2.493,2.461,2.461,14800.0],["1978-09-18",2.461,2.461,2.3864,2.3864,36000.0],["1978-09-19",2.3545,2.3545,2.3225,2.3438,34400.0],["1978-09-20",2.3225,2.3225,2.2799,2.3012,34800.0],["1978-09-21",2.2373,2.2373,2.1307,2.1947,44000.0],["1978-09-22",2.1947,2.1947,2.1734,2.1947,19600.0],["1978-09-25",2.216,2.2799,2.216,2.2586,8800.0],["1978-09-26",2.2586,2.3225,2.2586,2.3225,32000.0],["1978-09-27",2.3225,2.3225,2.2906,2.3012,13600.0],["1978-09-28",2.2906,2.2906,2.2799,2.2906,6000.0],["1978-09-29",2.2906,2.3119,2.2692,2.3119,28000.0],["1978-10-02",2.3119,2.3332,2.3119,2.3332,9600.0],["1978-10-03",2.3225,2.3225,2.3012,2.3225,22000.0],["1978-10-04",2.3225,2.3225,2.2479,2.2479,41600.0],["1978-10-05",2.2479,2.2479,2.184,2.2373,20800.0],["1978-10-06",2.2373,2.2373,2.216,2.2373,16000.0],["1978-10-09",2.2373,2.3332,2.2373,2.3119,37600.0],["1978-10-10",2.3119,2.3438,2.3119,2.3438,21600.0],["1978-10-11",2.3438,2.3864,2.3225,2.3864,24800.0],["1978-10-12",2.4077,2.5143,2.4077,2.4717,37200.0],["1978-10-13",2.4823,2.5143,2.4823,2.5036,52400.0],["1978-10-16",2.5036,2.5462,2.493,2.5143,106800.0],["1978-10-17",2.5143,2.5143,2.3651,2.3864,46000.0],["1978-10-18",2.3864,2.3864,2.3438,2.3758,31200.0],["1978-10-19",2.3864,2.4291,2.3864,2.3864,18400.0],["1978-10-20",2.3758,2.3758,2.2586,2.2586,22000.0],["1978-10-23",2.2373,2.2373,2.1521,2.216,29600.0],["1978-10-24",2.2373,2.2586,2.2373,2.2586,31200.0],["1978-10-25",2.2373,2.2373,2.1627,2.1627,22000.0],["1978-10-26",2.1627,2.2053,2.1307,2.1307,40400.0],["1978-10-27",2.1094,2.1094,2.0668,2.0668,28000.0],["1978-10-30",2.0455,2.0455,2.0029,2.0455,56800.0],["1978-10-31",2.0455,2.1307,2.0455,2.0455,43600.0],["1978-11-01",2.0455,2.0881,2.0242,2.0562,64800.0],["1978-11-02",2.0562,2.0668,1.9923,2.0136,109600.0],["1978-11-03",2.0029,2.0029,1.9816,1.9923,64400.0],["1978-11-06",1.9922,2.0242,1.9816,2.0242,16000.0],["1978-11-07",2.0242,2.0455,1.9923,1.9923,17600.0],["1978-11-08",1.9923,2.0136,1.9603,2.0136,22800.0],["1978-11-09",2.0242,2.0562,2.0242,2.0349,12800.0],["1978-11-10",2.0349,2.0349,2.0029,2.0029,8000.0],["1978-11-13",2.0029,2.0242,1.9709,1.9709,10000.0],["1978-11-14",1.9709,2.0029,1.9177,1.9177,17200.0],["1978-11-15",1.9177,1.9709,1.907,1.9709,181200.0],["1978-11-16",1.9923,2.0029,1.9923,2.0029,1600.0],["1978-11-17",2.0242,2.1094,2.0242,2.1094,10400.0],["1978-11-20",2.1094,2.1521,2.1094,2.1414,17200.0],["1978-11-21",2.1414,2.1734,2.0988,2.1734,14800.0],["1978-11-22",2.1734,2.1947,2.1734,2.1947,8000.0],["1978-11-24",2.1947,2.2053,2.1947,2.1947,800.0],["1978-11-27",2.2053,2.216,2.2053,2.216,7200.0],["1978-11-28",2.2373,2.2586,2.2373,2.2586,58400.0],["1978-11-29",2.2373,2.2373,2.2266,2.2266,17600.0],["1978-11-30",2.2266,2.2479,2.2053,2.2053,77600.0],["1978-12-01",2.2053,2.2373,2.2053,2.216,19200.0],["1978-12-04",2.2373,2.3012,2.2373,2.2373,21200.0],["1978-12-05",2.2586,2.2906,2.2586,2.2906,4000.0],["1978-12-06",2.2799,2.2799,2.2373,2.2586,35200.0],["1978-12-07",2.2692,2.3651,2.2692,2.3545,18000.0],["1978-12-08",2.3651,2.4504,2.3651,2.3651,48400.0],["1978-12-11",2.3651,2.3758,2.3332,2.3545,12000.0],["1978-12-12",2.3545,2.3651,2.3332,2.3545,26400.0],["1978-12-13",2.3545,2.3651,2.3438,2.3545,150400.0],["1978-12-14",2.3545,2.3545,2.3438,2.3438,8000.0],["1978-12-15",2.3438,2.3758,2.3438,2.3545,23200.0],["1978-12-18",2.3438,2.3438,2.2906,2.2906,26000.0],["1978-12-19",2.2906,2.3012,2.2586,2.3012,63200.0],["1978-12-20",2.3012,2.3225,2.2799,2.3225,4400.0],["1978-12-21",2.3225,2.3225,2.2906,2.3225,27200.0],["1978-12-22",2.3225,2.3225,2.3012,2.3225,5600.0],["1978-12-26",2.3225,2.3225,2.2906,2.2906,9200.0],["1978-12-27",2.2906,2.3119,2.2586,2.2586,9200.0],["1978-12-28",2.2586,2.2692,2.2479,2.2692,14400.0],["1978-12-29",2.2692,2.2799,2.2479,2.2799,7600.0],["1979-01-02",2.2692,2.2692,2.2479,2.2479,10000.0],["1979-01-03",2.2479,2.2906,2.2373,2.2586,15600.0],["1979-01-04",2.2586,2.2906,2.2586,2.2692,14000.0],["1979-01-05",2.2692,2.2906,2.2692,2.2906,7200.0],["1979-01-08",2.2906,2.3438,2.2799,2.3438,30800.0],["1979-01-09",2.3545,2.4077,2.3545,2.4077,22000.0],["1979-01-10",2.4077,2.4077,2.3971,2.4077,7200.0],["1979-01-11",2.4077,2.4184,2.3864,2.4184,20800.0],["1979-01-12",2.4184,2.4291,2.4077,2.4077,18000.0],["1979-01-15",2.4077,2.4397,2.4077,2.4397,24000.0],["1979-01-16",2.4397,2.4397,2.4077,2.4077,37600.0],["1979-01-17",2.4077,2.4291,2.3864,2.3864,49200.0],["1979-01-18",2.3971,2.4291,2.3971,2.4077,12000.0],["1979-01-19",2.4184,2.4397,2.4184,2.4184,10000.0],["1979-01-22",2.4397,2.461,2.4397,2.4504,22400.0],["1979-01-23",2.4504,2.461,2.4077,2.4077,15200.0],["1979-01-24",2.4077,2.4397,2.4077,2.4291,12000.0],["1979-01-25",2.4291,2.4504,2.4077,2.4291,10800.0],["1979-01-26",2.4291,2.4504,2.4184,2.4504,20000.0],["1979-01-29",2.4504,2.4504,2.4291,2.4504,15200.0],["1979-01-30",2.4504,2.461,2.4184,2.461,90000.0],["1979-01-31",2.4504,2.4504,2.4077,2.4077,13200.0],["1979-02-01",2.4077,2.4291,2.3864,2.3971,159200.0],["1979-02-02",2.3971,2.3971,2.3651,2.3758,18800.0],["1979-02-05",2.3758,2.3864,2.3651,2.3651,48800.0],["1979-02-06",2.3651,2.3651,2.3225,2.3332,19600.0],["1979-02-07",2.3332,2.3438,2.3012,2.3012,12000.0],["1979-02-08",2.3012,2.3012,2.2692,2.2799,26400.0],["1979-02-09",2.2799,2.2906,2.2692,2.2906,13600.0],["1979-02-12",2.2906,2.2906,2.2799,2.2906,12800.0],["1979-02-13",2.2799,2.2799,2.2373,2.2799,16000.0],["1979-02-14",2.2799,2.2906,2.2479,2.2692,26400.0],["1979-02-15",2.2692,2.2692,2.2479,2.2586,42000.0],["1979-02-16",2.2586,2.2799,2.2586,2.2799,17200.0],["1979-02-20",2.2799,2.2906,2.2586,2.2692,6400.0],["1979-02-21",2.2692,2.2799,2.2479,2.2799,10800.0],["1979-02-22",2.2799,2.2799,2.2586,2.2586,50400.0],["1979-02-23",2.2373,2.2373,2.1947,2.216,26400.0],["1979-02-26",2.216,2.2266,2.2053,2.2053,25600.0],["1979-02-27",2.2053,2.216,2.1307,2.1307,33200.0],["1979-02-28",2.1307,2.1307,2.1094,2.1307,37200.0],["1979-03-01",2.1307,2.184,2.1307,2.1734,32800.0],["1979-03-02",2.184,2.2373,2.184,2.2266,22400.0],["1979-03-05",2.2266,2.2479,2.2266,2.2266,76000.0],["1979-03-06",2.2266,2.2479,2.2053,2.2373,20000.0],["1979-03-07",2.2373,2.2692,2.2266,2.2266,60800.0],["1979-03-08",2.2266,2.2479,2.216,2.216,7600.0],["1979-03-09",2.216,2.216,2.1947,2.1947,13200.0],["1979-03-12",2.1947,2.2053,2.184,2.184,1600.0],["1979-03-13",2.184,2.184,2.1307,2.1414,271600.0],["1979-03-14",2.1414,2.184,2.1414,2.1627,41200.0],["1979-03-15",2.1627,2.216,2.1627,2.1947,48800.0],["1979-03-16",2.1947,2.216,2.1947,2.216,22400.0],["1979-03-19",2.216,2.2373,2.1947,2.2373,40000.0],["1979-03-20",2.2373,2.2586,2.216,2.2586,17200.0],["1979-03-21",2.2692,2.2692,2.2692,2.2692,6800.0],["1979-03-22",2.2906,2.3119,2.2906,2.2906,34000.0],["1979-03-23",2.3012,2.3119,2.3012,2.3119,8000.0],["1979-03-26",2.3332,2.3758,2.3332,2.3758,7200.0],["1979-03-27",2.3758,2.3758,2.3438,2.3758,5200.0],["1979-03-28",2.3758,2.3864,2.3651,2.3864,57200.0],["1979-03-29",2.3864,2.3864,2.3758,2.3864,11200.0],["1979-03-30",2.3864,2.3864,2.3438,2.3438,12800.0],["1979-04-02",2.3438,2.3651,2.3332,2.3651,10800.0],["1979-04-03",2.3864,2.4291,2.3864,2.4291,15200.0],["1979-04-04",2.4291,2.4291,2.3545,2.3758,34800.0],["1979-04-05",2.3864,2.3971,2.3864,2.3864,34800.0],["1979-04-06",2.3864,2.3864,2.3332,2.3651,30800.0],["1979-04-09",2.3758,2.4184,2.3758,2.3864,7200.0],["1979-04-10",2.3864,2.3971,2.3758,2.3971,7200.0],["1979-04-11",2.3758,2.3758,2.3438,2.3545,6400.0],["1979-04-12",2.3545,2.3651,2.3332,2.3545,9600.0],["1979-04-16",2.3545,2.3758,2.3332,2.3545,14400.0],["1979-04-17",2.3545,2.3864,2.3332,2.3332,10800.0],["1979-04-18",2.3332,2.3758,2.3332,2.3545,30800.0],["1979-04-19",2.3545,2.4184,2.3545,2.3971,32800.0],["1979-04-20",2.3971,2.4184,2.3971,2.3971,10800.0],["1979-04-23",2.3971,2.4077,2.3651,2.3651,33200.0],["1979-04-24",2.3864,2.4184,2.3864,2.3864,18000.0],["1979-04-25",2.3864,2.4184,2.3864,2.4184,13200.0],["1979-04-26",2.4184,2.4291,2.3971,2.4291,20800.0],["1979-04-27",2.4291,2.4504,2.4291,2.4504,36400.0],["1979-04-30",2.4504,2.461,2.4397,2.4504,12400.0],["1979-05-01",2.4504,2.4717,2.4504,2.4504,12800.0],["1979-05-02",2.4504,2.461,2.4504,2.4504,115600.0],["1979-05-03",2.4504,2.461,2.4504,2.461,19200.0],["1979-05-04",2.461,2.461,2.4077,2.4077,21200.0],["1979-05-07",2.3971,2.3971,2.3545,2.3545,60400.0],["1979-05-08",2.3332,2.3332,2.3119,2.3119,25600.0],["1979-05-09",2.3225,2.3651,2.3225,2.3651,32000.0],["1979-05-10",2.3651,2.3758,2.3651,2.3758,4000.0],["1979-05-11",2.3758,2.4077,2.3758,2.3864,91600.0],["1979-05-14",2.3758,2.3758,2.3438,2.3438,62800.0],["1979-05-15",2.3438,2.3651,2.3012,2.3332,8800.0],["1979-05-16",2.3332,2.3438,2.3119,2.3225,4400.0],["1979-05-17",2.3225,2.3545,2.3119,2.3545,8000.0],["1979-05-18",2.3438,2.3438,2.3225,2.3225,64400.0],["1979-05-21",2.3225,2.3438,2.3119,2.3119,46800.0],["1979-05-22",2.3119,2.3225,2.2906,2.3225,29600.0],["1979-05-23",2.3225,2.3332,2.3012,2.3012,8000.0],["1979-05-24",2.3012,2.3225,2.3012,2.3225,1200.0],["1979-05-25",2.3225,2.3651,2.3225,2.3651,56400.0],["1979-05-29",2.3651,2.3651,2.3438,2.3651,25200.0],["1979-05-30",2.3651,2.3864,2.3225,2.3225,94400.0],["1979-05-31",2.3225,2.3332,2.2906,2.3012,11200.0],["1979-06-01",2.3012,2.3225,2.2799,2.3012,28000.0],["1979-06-04",2.3012,2.3012,2.2479,2.2586,43200.0],["1979-06-05",2.2586,2.2906,2.2586,2.2692,73200.0],["1979-06-06",2.3012,2.3225,2.3012,2.3012,171600.0],["1979-06-07",2.3332,2.3758,2.3332,2.3758,34000.0],["1979-06-08",2.3758,2.3971,2.3438,2.3758,33600.0],["1979-06-11",2.3758,2.3864,2.3651,2.3758,22800.0],["1979-06-12",2.3758,2.3971,2.3758,2.3758,48000.0],["1979-06-13",2.3758,2.3864,2.3119,2.3119,55600.0],["1979-06-14",2.3119,2.3332,2.3012,2.3119,22000.0],["1979-06-15",2.3119,2.3332,2.2799,2.2799,62400.0],["1979-06-18",2.2799,2.2906,2.2586,2.2906,83600.0],["1979-06-19",2.2799,2.2799,2.2373,2.2373,8400.0],["1979-06-20",2.2373,2.2479,2.216,2.2373,36000.0],["1979-06-21",2.216,2.216,2.1947,2.1947,84000.0],["1979-06-22",2.1947,2.2053,2.184,2.184,13600.0],["1979-06-25",2.184,2.2053,2.1307,2.1734,31600.0],["1979-06-26",2.1734,2.184,2.1307,2.1307,44800.0],["1979-06-27",2.1307,2.1627,2.1307,2.1521,23200.0],["1979-06-28",2.1627,2.184,2.1627,2.184,65200.0],["1979-06-29",2.184,2.1947,2.1734,2.1734,11200.0],["1979-07-02",2.1734,2.1734,2.1734,2.1734,12800.0],["1979-07-03",2.1734,2.184,2.1414,2.1414,36400.0],["1979-07-05",2.1307,2.1307,2.1201,2.1307,32000.0],["1979-07-06",2.1307,2.1734,2.1307,2.1307,18000.0],["1979-07-09",2.1307,2.1414,2.1094,2.1307,21600.0],["1979-07-10",2.1307,2.1521,2.1094,2.1414,23200.0],["1979-07-11",2.1414,2.1734,2.1414,2.1521,9200.0],["1979-07-12",2.1521,2.1627,2.1521,2.1521,6400.0],["1979-07-13",2.1521,2.1627,2.1414,2.1521,15200.0],["1979-07-16",2.1521,2.1734,2.1414,2.1414,13200.0],["1979-07-17",2.1627,2.1947,2.1627,2.1734,8400.0],["1979-07-18",2.1734,2.216,2.1414,2.216,54400.0],["1979-07-19",2.216,2.2373,2.216,2.216,8800.0],["1979-07-20",2.216,2.2586,2.216,2.2373,15200.0],["1979-07-23",2.2373,2.2373,2.2053,2.2266,6000.0],["1979-07-24",2.2266,2.2692,2.216,2.2266,10800.0],["1979-07-25",2.2373,2.2586,2.2373,2.2373,3600.0],["1979-07-26",2.2373,2.2479,2.2266,2.2266,11600.0],["1979-07-27",2.2266,2.2586,2.216,2.216,128400.0],["1979-07-30",2.216,2.216,2.1947,2.216,20000.0],["1979-07-31",2.216,2.2266,2.216,2.216,25600.0],["1979-08-01",2.216,2.2479,2.2053,2.2266,29200.0],["1979-08-02",2.2266,2.2373,2.184,2.2053,19600.0],["1979-08-03",2.216,2.2373,2.216,2.2266,20800.0],["1979-08-06",2.2479,2.2799,2.2479,2.2692,10000.0],["1979-08-07",2.2799,2.3545,2.2799,2.3332,40800.0],["1979-08-08",2.3332,2.3651,2.2799,2.2799,39600.0],["1979-08-09",2.2799,2.4717,2.2799,2.4717,80800.0],["1979-08-10",2.4504,2.4504,2.3971,2.4077,34400.0],["1979-08-13",2.4077,2.461,2.3864,2.4504,20400.0],["1979-08-14",2.4504,2.5356,2.4397,2.5356,20400.0],["1979-08-15",2.5356,2.5569,2.5356,2.5569,18800.0],["1979-08-16",2.5569,2.5569,2.4823,2.5356,29600.0],["1979-08-17",2.5356,2.5462,2.5143,2.5143,26800.0],["1979-08-20",2.5143,2.5569,2.5143,2.5569,19200.0],["1979-08-21",2.5569,2.5782,2.5356,2.5782,21600.0],["1979-08-22",2.5782,2.5995,2.5143,2.5995,19600.0],["1979-08-23",2.5995,2.6634,2.5995,2.6634,22000.0],["1979-08-24",2.6634,2.6634,2.6208,2.6208,18400.0],["1979-08-27",2.6315,2.6634,2.6315,2.6421,36400.0],["1979-08-28",2.6421,2.6421,2.6102,2.6102,6400.0],["1979-08-29",2.6102,2.6634,2.5782,2.6421,31600.0],["1979-08-30",2.6421,2.7274,2.6421,2.7274,16800.0],["1979-08-31",2.7274,2.7806,2.7274,2.7806,34400.0],["1979-09-04",2.7806,2.7913,2.7061,2.7061,20000.0],["1979-09-05",2.6847,2.6847,2.5249,2.5462,58400.0],["1979-09-06",2.5462,2.6315,2.5462,2.6208,23600.0],["1979-09-07",2.6421,2.6741,2.6421,2.6528,33200.0],["1979-09-10",2.6528,2.7167,2.6528,2.7061,54000.0],["1979-09-11",2.7061,2.7274,2.7061,2.7061,34000.0],["1979-09-12",2.7061,2.7167,2.6528,2.6634,23600.0],["1979-09-13",2.6634,2.7167,2.6634,2.7061,4000.0],["1979-09-14",2.7061,2.7274,2.6634,2.6634,20000.0],["1979-09-17",2.6634,2.6954,2.6528,2.6954,16400.0],["1979-09-18",2.6954,2.7167,2.6847,2.6847,29600.0],["1979-09-19",2.6847,2.7061,2.6528,2.6528,13600.0],["1979-09-20",2.6528,2.6528,2.6208,2.6315,13600.0],["1979-09-21",2.6315,2.6741,2.6208,2.6741,35600.0],["1979-09-24",2.6741,2.7167,2.6741,2.7061,7600.0],["1979-09-25",2.7061,2.7487,2.7061,2.738,14000.0],["1979-09-26",2.738,2.8232,2.7061,2.8232,36400.0],["1979-09-27",2.8232,2.8339,2.8019,2.8019,14000.0],["1979-09-28",2.8232,2.8765,2.8232,2.8765,24400.0],["1979-10-01",2.8552,2.8552,2.8126,2.8126,24400.0],["1979-10-02",2.8126,2.8446,2.8126,2.8446,20400.0],["1979-10-03",2.8445,2.9404,2.8445,2.9404,22800.0],["1979-10-04",2.9404,3.0363,2.9404,3.0363,61200.0],["1979-10-05",3.0257,3.0257,2.9937,3.015,32000.0],["1979-10-08",2.9937,2.9937,2.9191,2.9191,16400.0],["1979-10-09",2.8978,2.8978,2.77,2.77,55200.0],["1979-10-10",2.7274,2.7274,2.6847,2.6847,110000.0],["1979-10-11",2.6954,2.7274,2.6954,2.6954,74400.0],["1979-10-12",2.6954,2.7274,2.6954,2.7061,40000.0],["1979-10-15",2.7061,2.7274,2.6421,2.6421,86400.0],["1979-10-16",2.6421,2.6634,2.6421,2.6421,67600.0],["1979-10-17",2.6421,2.6634,2.6421,2.6634,292000.0],["1979-10-18",2.6634,2.7061,2.6634,2.7061,28400.0],["1979-10-19",2.7061,2.7274,2.6847,2.6847,77600.0],["1979-10-22",2.6634,2.6634,2.5676,2.5995,41600.0],["1979-10-23",2.5995,2.6315,2.5676,2.5782,12000.0],["1979-10-24",2.5782,2.5995,2.5676,2.5889,7200.0],["1979-10-25",2.5782,2.5782,2.5143,2.5356,40400.0],["1979-10-26",2.5356,2.5462,2.5036,2.5036,6000.0],["1979-10-29",2.5036,2.5143,2.4823,2.5036,7200.0],["1979-10-30",2.5036,2.5036,2.461,2.5036,12800.0],["1979-10-31",2.5036,2.5036,2.4717,2.4717,84800.0],["1979-11-01",2.4717,2.5143,2.4717,2.5143,17600.0],["1979-11-02",2.5249,2.5569,2.5249,2.5569,7600.0],["1979-11-05",2.5569,2.5782,2.5569,2.5782,25200.0],["1979-11-06",2.5782,2.5782,2.5569,2.5569,5200.0],["1979-11-07",2.5569,2.5889,2.5569,2.5782,26800.0],["1979-11-08",2.5782,2.5889,2.5569,2.5889,54800.0],["1979-11-09",2.5676,2.5676,2.5356,2.5462,14800.0],["1979-11-12",2.5462,2.5889,2.5462,2.5782,24800.0],["1979-11-13",2.5782,2.5995,2.5569,2.5782,34000.0],["1979-11-14",2.5782,2.5782,2.5569,2.5569,12000.0],["1979-11-15",2.5569,2.5782,2.5356,2.5356,12000.0],["1979-11-16",2.5356,2.5462,2.5249,2.5462,8800.0],["1979-11-19",2.5462,2.5676,2.5462,2.5569,4400.0],["1979-11-20",2.5462,2.5462,2.5143,2.5356,11200.0],["1979-11-21",2.5356,2.5782,2.5249,2.5782,16400.0],["1979-11-23",2.5782,2.5889,2.5569,2.5676,67600.0],["1979-11-26",2.5676,2.5676,2.5356,2.5569,24400.0],["1979-11-27",2.5569,2.5676,2.5356,2.5356,10400.0],["1979-11-28",2.5356,2.5676,2.5356,2.5569,13200.0],["1979-11-29",2.5569,2.5569,2.5356,2.5462,19600.0],["1979-11-30",2.5462,2.5782,2.5356,2.5782,4400.0],["1979-12-03",2.5782,2.5995,2.5782,2.5995,3600.0],["1979-12-04",2.5995,2.5995,2.5782,2.5889,9600.0],["1979-12-05",2.5889,2.5995,2.5782,2.5889,20800.0],["1979-12-06",2.5889,2.6421,2.5676,2.6421,23200.0],["1979-12-07",2.6741,2.7167,2.6741,2.7167,34800.0],["1979-12-10",2.7167,2.7593,2.7061,2.7593,4800.0],["1979-12-11",2.7593,2.7593,2.7167,2.7487,34800.0],["1979-12-12",2.7487,2.7913,2.738,2.7913,4400.0],["1979-12-13",2.7913,2.8339,2.7913,2.8019,12800.0],["1979-12-14",2.8126,2.8339,2.8126,2.8126,10400.0],["1979-12-17",2.8126,2.8126,2.7806,2.7806,9600.0],["1979-12-18",2.7806,2.7913,2.7061,2.7061,22400.0],["1979-12-19",2.7061,2.7061,2.6208,2.6634,176000.0],["1979-12-20",2.6634,2.6954,2.6634,2.6847,40000.0],["1979-12-21",2.6741,2.6741,2.6208,2.6208,34000.0],["1979-12-24",2.6208,2.6208,2.5569,2.5569,31600.0],["1979-12-26",2.5569,2.5889,2.5569,2.5569,142000.0],["1979-12-27",2.5569,2.5889,2.5569,2.5569,4800.0],["1979-12-28",2.5569,2.5782,2.5356,2.5676,6400.0],["1979-12-31",2.5569,2.5569,2.5356,2.5569,5200.0],["1980-01-02",2.5569,2.5782,2.5356,2.5356,7600.0],["1980-01-03",2.5143,2.5143,2.4397,2.461,17200.0],["1980-01-04",2.4717,2.5569,2.4717,2.5569,29200.0],["1980-01-07",2.5569,2.5782,2.5462,2.5569,13600.0],["1980-01-08",2.5569,2.5569,2.5249,2.5462,24400.0],["1980-01-09",2.7274,2.7913,2.7274,2.7487,90800.0],["1980-01-10",2.7487,2.7487,2.7274,2.7487,53600.0],["1980-01-11",2.738,2.738,2.6847,2.7061,122800.0],["1980-01-14",2.6954,2.6954,2.6741,2.6741,11600.0],["1980-01-15",2.6741,2.6741,2.6634,2.6741,77600.0],["1980-01-16",2.6847,2.8126,2.6847,2.8126,20000.0],["1980-01-17",2.8339,2.9191,2.8339,2.9191,30800.0],["1980-01-18",2.9191,2.9191,2.8019,2.8126,60400.0],["1980-01-21",2.8126,2.8126,2.8019,2.8019,15200.0],["1980-01-22",2.8019,2.8019,2.77,2.8019,12400.0],["1980-01-23",2.8019,2.8019,2.7806,2.7913,6000.0],["1980-01-24",2.7913,2.8339,2.7913,2.8019,86800.0],["1980-01-25",2.8019,2.8339,2.77,2.77,22800.0],["1980-01-28",2.7593,2.7593,2.7274,2.738,28800.0],["1980-01-29",2.738,2.7593,2.6954,2.7167,31600.0],["1980-01-30",2.7167,2.738,2.6954,2.7167,47200.0],["1980-01-31",2.738,2.77,2.738,2.7487,134400.0],["1980-02-01",2.7487,2.7593,2.6634,2.6634,99200.0],["1980-02-04",2.6634,2.6847,2.6421,2.6847,19600.0],["1980-02-05",2.6847,2.6847,2.5995,2.5995,16400.0],["1980-02-06",2.6102,2.6528,2.6102,2.6208,50000.0],["1980-02-07",2.6208,2.7593,2.6102,2.7274,245200.0],["1980-02-08",2.7274,2.8446,2.6954,2.8446,84400.0],["1980-02-11",2.8446,2.8978,2.8339,2.8872,32400.0],["1980-02-12",2.8872,2.9085,2.8552,2.9085,13200.0],["1980-02-13",2.9085,3.0044,2.8872,3.0044,50800.0],["1980-02-14",3.0044,3.015,2.9831,2.9937,48800.0],["1980-02-15",2.9937,2.9937,2.9511,2.983,44400.0],["1980-02-19",2.983,3.0257,2.9617,2.983,56000.0],["1980-02-20",2.9831,3.0683,2.9831,3.047,38000.0],["1980-02-21",3.0257,3.0257,3.0044,3.0044,28800.0],["1980-02-22",3.0044,3.0257,3.0044,3.0257,37600.0],["1980-02-25",3.0044,3.0044,2.9617,2.9617,30400.0],["1980-02-26",2.9404,2.9404,2.8978,2.9085,31600.0],["1980-02-27",2.8978,2.8978,2.8339,2.8765,69600.0],["1980-02-28",2.8765,2.8872,2.8552,2.8552,10400.0],["1980-02-29",2.8552,2.8765,2.8232,2.8232,23600.0],["1980-03-03",2.8232,2.8446,2.6847,2.6847,27200.0],["1980-03-04",2.6847,2.7167,2.6421,2.6847,22000.0],["1980-03-05",2.6847,2.7274,2.6421,2.6421,37200.0],["1980-03-06",2.6421,2.6634,2.6315,2.6421,22400.0],["1980-03-07",2.6421,2.7061,2.6421,2.7061,53200.0],["1980-03-10",2.7061,2.7061,2.6528,2.6847,26000.0],["1980-03-11",2.6847,2.7274,2.6847,2.6847,33200.0],["1980-03-12",2.6634,2.6634,2.5782,2.5782,82000.0],["1980-03-13",2.5889,2.6102,2.5889,2.5889,4800.0],["1980-03-14",2.5889,2.6102,2.5889,2.6102,10800.0],["1980-03-17",2.6102,2.6421,2.5995,2.6208,30800.0],["1980-03-18",2.6208,2.6847,2.5995,2.6634,24800.0],["1980-03-19",2.6634,2.7167,2.6421,2.7061,26000.0],["1980-03-20",2.7061,2.7061,2.6741,2.6847,13200.0],["1980-03-21",2.6847,2.7061,2.6634,2.6954,33600.0],["1980-03-24",2.6741,2.6741,2.5676,2.5782,140000.0],["1980-03-25",2.5356,2.5356,2.4717,2.4717,25200.0],["1980-03-26",2.4717,2.4717,2.4397,2.4397,8800.0],["1980-03-27",2.2906,2.2906,2.2373,2.2692,46000.0],["1980-03-28",2.3012,2.4184,2.3012,2.3438,38800.0],["1980-03-31",2.3758,2.4717,2.3758,2.4717,38400.0],["1980-04-01",2.493,2.5356,2.493,2.5356,42800.0],["1980-04-02",2.5356,2.7061,2.5143,2.6634,56400.0],["1980-04-03",2.6634,2.7167,2.6421,2.7167,16800.0],["1980-04-07",2.6741,2.6741,2.6208,2.6208,17200.0],["1980-04-08",2.6208,2.6208,2.5676,2.6208,28400.0],["1980-04-09",2.6208,2.6847,2.6208,2.6847,21600.0],["1980-04-10",2.6847,2.6847,2.6528,2.6528,12400.0],["1980-04-11",2.6421,2.6421,2.6102,2.6102,17200.0],["1980-04-14",2.6102,2.6102,2.5782,2.5782,26800.0],["1980-04-15",2.5782,2.5995,2.5782,2.5995,6400.0],["1980-04-16",2.5995,2.5995,2.5569,2.5569,18400.0],["1980-04-17",2.5569,2.5569,2.5462,2.5462,12400.0],["1980-04-18",2.5569,2.5782,2.5569,2.5569,12400.0],["1980-04-21",2.5569,2.5676,2.5462,2.5462,16000.0],["1980-04-22",2.5462,2.5782,2.5462,2.5782,21600.0],["1980-04-23",2.5782,2.5889,2.5676,2.5889,12000.0],["1980-04-24",2.5889,2.5995,2.5569,2.5569,20400.0],["1980-04-25",2.5462,2.5462,2.5462,2.5462,1200.0],["1980-04-28",2.5569,2.5676,2.5569,2.5569,11600.0],["1980-04-29",2.5569,2.5569,2.5462,2.5462,18400.0],["1980-04-30",2.5462,2.5569,2.5462,2.5569,3600.0],["1980-05-01",2.5676,2.5889,2.5676,2.5782,26400.0],["1980-05-02",2.5782,2.5782,2.5676,2.5676,5600.0],["1980-05-05",2.5676,2.5889,2.5676,2.5889,6800.0],["1980-05-06",2.5889,2.5995,2.5676,2.5676,79600.0],["1980-05-07",2.5782,2.5889,2.5782,2.5782,82400.0],["1980-05-08",2.5782,2.5782,2.5569,2.5569,36400.0],["1980-05-09",2.5462,2.5462,2.4504,2.4504,13600.0],["1980-05-12",2.4397,2.4397,2.4077,2.4291,5600.0],["1980-05-13",2.4291,2.4823,2.4291,2.4717,12800.0],["1980-05-14",2.5249,2.5569,2.5249,2.5569,32400.0],["1980-05-15",2.5569,2.5569,2.5143,2.5569,5200.0],["1980-05-16",2.5782,2.6421,2.5782,2.6421,37200.0],["1980-05-19",2.6421,2.6634,2.6315,2.6634,8000.0],["1980-05-20",2.6634,2.6847,2.6421,2.6421,10800.0],["1980-05-21",2.6208,2.6208,2.5462,2.5462,9200.0],["1980-05-22",2.5462,2.5889,2.5462,2.5462,7200.0],["1980-05-23",2.5462,2.5782,2.5356,2.5676,3600.0],["1980-05-27",2.5569,2.5569,2.5356,2.5356,4000.0],["1980-05-28",2.5356,2.5569,2.5143,2.5569,8800.0],["1980-05-29",2.5569,2.5995,2.5569,2.5569,31600.0],["1980-05-30",2.5569,2.5782,2.5569,2.5569,5200.0],["1980-06-02",2.5569,2.5782,2.5356,2.5356,44400.0],["1980-06-03",2.5569,2.5995,2.5569,2.5995,16400.0],["1980-06-04",2.5995,2.6208,2.5995,2.5995,31200.0],["1980-06-05",2.6421,2.6954,2.6421,2.6954,28800.0],["1980-06-06",2.7913,2.8446,2.7913,2.7913,51600.0],["1980-06-09",2.7913,2.8019,2.738,2.738,38800.0],["1980-06-10",2.738,2.7487,2.7274,2.7274,8400.0],["1980-06-11",2.7274,2.7487,2.7274,2.7487,13200.0],["1980-06-12",2.7487,2.7487,2.7274,2.7487,8400.0],["1980-06-13",2.7487,2.7487,2.7274,2.7274,8000.0],["1980-06-16",2.7274,2.7274,2.7061,2.7061,23600.0],["1980-06-17",2.7274,2.7487,2.7274,2.7487,4400.0],["1980-06-18",2.7274,2.7274,2.6954,2.6954,33200.0],["1980-06-19",2.6954,2.7274,2.6741,2.6847,27600.0],["1980-06-20",2.6847,2.6847,2.6315,2.6421,14800.0],["1980-06-23",2.6421,2.6421,2.5995,2.5995,6400.0],["1980-06-24",2.5995,2.5995,2.5782,2.5995,6000.0],["1980-06-25",2.5995,2.6634,2.5889,2.6634,12400.0],["1980-06-26",2.6528,2.6528,2.6528,2.6528,800.0],["1980-06-27",2.6421,2.6421,2.6208,2.6208,26800.0],["1980-06-30",2.6208,2.6208,2.5995,2.5995,6400.0],["1980-07-01",2.5995,2.5995,2.5676,2.5782,18400.0],["1980-07-02",2.5782,2.5995,2.5676,2.5995,6000.0],["1980-07-03",2.5995,2.6315,2.5782,2.5995,89200.0],["1980-07-07",2.5995,2.6208,2.5782,2.6208,6800.0],["1980-07-08",2.6208,2.6315,2.5889,2.6102,57600.0],["1980-07-09",2.6102,2.7274,2.5995,2.7274,69600.0],["1980-07-10",2.7274,2.7274,2.6847,2.7061,140400.0],["1980-07-11",2.6847,2.6847,2.6847,2.6847,2400.0],["1980-07-14",2.6847,2.7487,2.6847,2.7487,151600.0],["1980-07-15",2.7487,2.7913,2.7061,2.7061,14400.0],["1980-07-16",2.7061,2.7487,2.6954,2.7487,7200.0],["1980-07-17",2.7487,2.7593,2.7274,2.7487,16400.0],["1980-07-18",2.77,2.8446,2.77,2.8446,14800.0],["1980-07-21",2.8446,2.8978,2.8446,2.8872,16400.0],["1980-07-22",2.8872,2.9404,2.8765,2.9404,31200.0],["1980-07-23",2.9404,3.0044,2.9404,2.983,24800.0],["1980-07-24",2.9617,2.9617,2.9404,2.9511,9200.0],["1980-07-25",2.9404,2.9404,2.8978,2.9404,18000.0],["1980-07-28",2.9404,2.9511,2.9191,2.9511,17600.0],["1980-07-29",2.983,3.0257,2.983,3.0257,13600.0],["1980-07-30",3.047,3.1855,3.047,3.1855,32800.0],["1980-07-31",3.1855,3.1855,3.1322,3.1322,10400.0],["1980-08-01",3.1322,3.1642,3.1109,3.1642,122800.0],["1980-08-04",3.1535,3.1535,3.1322,3.1535,8800.0],["1980-08-05",3.1535,3.1855,3.1429,3.1642,20400.0],["1980-08-06",3.1642,3.1855,3.1642,3.1855,10400.0],["1980-08-07",3.2068,3.2068,3.2068,3.2068,5200.0],["1980-08-08",3.2387,3.2814,3.2387,3.2814,70800.0],["1980-08-11",3.2814,3.324,3.2814,3.324,26000.0],["1980-08-12",3.324,3.3666,3.2814,3.2814,93200.0],["1980-08-13",3.26,3.26,3.1748,3.1748,50400.0],["1980-08-14",3.1535,3.1535,3.1109,3.1535,67600.0],["1980-08-15",3.1535,3.1748,3.1322,3.1535,9200.0],["1980-08-18",3.1535,3.1535,3.1109,3.1109,8000.0],["1980-08-19",3.1109,3.1429,3.0683,3.0683,22000.0],["1980-08-20",3.0683,3.0789,3.047,3.0789,12400.0],["1980-08-21",3.0683,3.0683,3.0257,3.0683,10000.0],["1980-08-22",3.0683,3.0683,3.0683,3.0683,4400.0],["1980-08-25",3.0683,3.0683,3.0257,3.0257,6800.0],["1980-08-26",3.0257,3.0683,2.9937,3.0683,27600.0],["1980-08-27",3.0683,3.0683,2.9617,2.983,18000.0],["1980-08-28",2.983,3.0576,2.983,3.0576,9600.0],["1980-08-29",3.0363,3.0363,3.0044,3.0257,5200.0],["1980-09-02",3.0044,3.0044,2.983,2.983,15200.0],["1980-09-03",2.983,3.0576,2.983,3.0576,11600.0],["1980-09-04",3.0576,3.1322,3.0363,3.1322,24400.0],["1980-09-05",3.26,3.26,3.26,3.26,18800.0],["1980-09-08",3.26,3.26,3.1642,3.1642,30800.0],["1980-09-09",3.1642,3.2387,3.1429,3.2068,18400.0],["1980-09-10",3.2068,3.2281,3.2068,3.2068,2000.0],["1980-09-11",3.2174,3.2707,3.2174,3.2174,36800.0],["1980-09-12",3.2174,3.2387,3.2174,3.2387,120000.0],["1980-09-15",3.2387,3.2387,3.2174,3.2387,36800.0],["1980-09-16",3.2174,3.2174,3.1961,3.1961,235600.0],["1980-09-17",3.1961,3.2174,3.1855,3.1961,30800.0],["1980-09-18",3.1961,3.2174,3.1855,3.1961,14000.0],["1980-09-19",3.1961,3.1961,3.1642,3.1748,6800.0],["1980-09-22",3.1748,3.2814,3.1748,3.2814,18000.0],["1980-09-23",3.2814,3.3133,3.26,3.26,24400.0],["1980-09-24",3.2387,3.2387,3.2068,3.2068,4400.0],["1980-09-25",3.1961,3.1961,3.1961,3.1961,400.0],["1980-09-26",3.1961,3.1961,3.1642,3.1961,12400.0],["1980-09-29",3.1961,3.1961,3.1535,3.1748,21200.0],["1980-09-30",3.1855,3.2387,3.1855,3.2387,22800.0],["1980-10-01",3.2814,3.4944,3.2814,3.4944,175600.0],["1980-10-02",3.4944,3.601,3.4731,3.569,120000.0],["1980-10-03",3.569,3.5903,3.5157,3.5157,84400.0],["1980-10-06",3.5157,3.6223,3.4838,3.6223,30800.0],["1980-10-07",3.6329,3.6649,3.6329,3.6436,31200.0],["1980-10-08",3.6436,3.8353,3.6436,3.8353,36400.0],["1980-10-09",3.8353,3.8673,3.7927,3.8353,86800.0],["1980-10-10",3.8353,3.8353,3.7288,3.7288,52800.0],["1980-10-13",3.7288,3.8567,3.7288,3.8567,36400.0],["1980-10-14",3.8567,3.8673,3.7821,3.8034,27600.0],["1980-10-15",3.8034,3.9952,3.7927,3.9952,199200.0],["1980-10-16",4.0058,4.091,4.0058,4.0271,244000.0],["1980-10-17",4.0271,4.1976,3.9632,4.1976,88000.0],["1980-10-20",4.1976,4.2615,4.1123,4.1123,30800.0],["1980-10-21",4.1123,4.2402,4.1123,4.2402,35600.0],["1980-10-22",4.2402,4.3041,4.1763,4.1763,142000.0],["1980-10-23",4.0484,4.0484,3.8353,3.8993,97600.0],["1980-10-24",3.8993,4.1337,3.8353,4.0378,219600.0],["1980-10-27",4.091,4.3254,4.091,4.3254,372800.0],["1980-10-28",4.3254,4.5172,4.3041,4.4533,455200.0],["1980-10-29",3.8993,3.8993,3.7927,3.8353,125600.0],["1980-10-30",3.8354,3.9099,3.537,3.537,122400.0],["1980-10-31",3.537,3.6755,3.3879,3.5903,108800.0],["1980-11-03",3.5903,3.6862,3.537,3.6542,40800.0],["1980-11-05",3.7075,3.7714,3.7075,3.7288,113600.0],["1980-11-06",3.7288,3.814,3.7075,3.7927,51200.0],["1980-11-07",3.7927,3.9419,3.7608,3.9206,100400.0],["1980-11-10",3.9206,3.9738,3.878,3.9206,36000.0],["1980-11-11",3.9206,3.9419,3.8353,3.8993,40400.0],["1980-11-12",3.8993,3.9206,3.7927,3.8353,123600.0],["1980-11-13",3.8353,3.8567,3.7927,3.8353,82800.0],["1980-11-14",3.8353,3.8567,3.7927,3.8567,28000.0],["1980-11-17",3.8567,3.9419,3.8353,3.9419,32400.0],["1980-11-18",3.9419,4.0484,3.9419,4.0165,55200.0],["1980-11-19",4.0165,4.0591,3.9845,3.9952,13200.0],["1980-11-20",3.9738,3.9738,3.878,3.878,13200.0],["1980-11-21",3.8567,3.8567,3.7821,3.7821,10000.0],["1980-11-24",3.7821,3.7927,3.7288,3.7288,4400.0],["1980-11-25",3.7288,3.7608,3.601,3.601,19600.0],["1980-11-26",3.601,3.6436,3.569,3.6116,15200.0],["1980-11-28",3.6116,3.6649,3.6116,3.6649,17600.0],["1980-12-01",3.6436,3.6436,3.6223,3.6329,16400.0],["1980-12-02",3.6329,3.6649,3.6223,3.6649,39600.0],["1980-12-03",3.6436,3.6436,3.5797,3.5797,37600.0],["1980-12-04",3.5797,3.6223,3.5583,3.6223,30000.0],["1980-12-05",3.5797,3.5797,3.537,3.537,34000.0],["1980-12-08",3.537,3.5797,3.5157,3.5584,39600.0],["1980-12-09",3.5583,3.6649,3.5583,3.6649,202000.0],["1980-12-10",3.6436,3.6436,3.5584,3.5584,8400.0],["1980-12-11",3.5264,3.5264,3.4625,3.4625,10400.0],["1980-12-12",3.4625,3.4944,3.4199,3.4199,10800.0],["1980-12-15",3.4092,3.4092,3.2707,3.2707,13600.0],["1980-12-16",3.2707,3.292,3.2387,3.2707,10800.0],["1980-12-17",3.2707,3.3027,3.2174,3.2174,14000.0],["1980-12-18",3.2174,3.3453,3.2174,3.324,19600.0],["1980-12-19",3.324,3.3453,3.2707,3.2707,24400.0],["1980-12-22",3.2707,3.2707,3.2174,3.2707,52800.0],["1980-12-23",3.2707,3.4305,3.2707,3.3879,28800.0],["1980-12-24",3.4092,3.537,3.4092,3.537,56800.0],["1980-12-26",3.5264,3.5264,3.4944,3.4944,11200.0],["1980-12-29",3.4944,3.5584,3.4944,3.5584,10800.0],["1980-12-30",3.5584,3.601,3.5477,3.5477,20000.0],["1980-12-31",3.5477,3.569,3.3985,3.3985,72400.0],["1981-01-02",3.3772,3.3772,3.3559,3.3772,13200.0],["1981-01-05",3.3772,3.3772,3.26,3.26,18400.0],["1981-01-06",3.26,3.324,3.26,3.3027,53200.0],["1981-01-07",3.2387,3.2387,3.2174,3.2387,22000.0],["1981-01-08",3.2387,3.3027,3.2174,3.2814,26000.0],["1981-01-09",3.2814,3.324,3.2814,3.2814,10400.0],["1981-01-12",3.3027,3.3453,3.3027,3.324,92000.0],["1981-01-13",3.324,3.3453,3.324,3.3453,14000.0],["1981-01-14",3.3453,3.4092,3.324,3.4092,30800.0],["1981-01-15",3.3879,3.3879,3.3027,3.3027,14800.0],["1981-01-16",3.3027,3.324,3.2814,3.3133,38800.0],["1981-01-19",3.3133,3.3559,3.3027,3.3559,73600.0],["1981-01-20",3.3559,3.3559,3.3027,3.3027,58000.0],["1981-01-21",3.3027,3.3027,3.3027,3.3027,14000.0],["1981-01-22",3.3027,3.3133,3.292,3.292,10400.0],["1981-01-23",3.2814,3.2814,3.2814,3.2814,2000.0],["1981-01-26",3.3027,3.324,3.3027,3.3027,40000.0],["1981-01-27",3.3133,3.3453,3.3133,3.3133,14000.0],["1981-01-28",3.324,3.3346,3.324,3.324,4800.0],["1981-01-29",3.3133,3.3133,3.292,3.3133,12800.0],["1981-01-30",3.3133,3.324,3.2174,3.2174,17600.0],["1981-02-02",3.2174,3.2494,3.2174,3.2387,12000.0],["1981-02-03",3.2387,3.2387,3.1961,3.1961,14800.0],["1981-02-04",3.2174,3.2814,3.2174,3.2707,18400.0],["1981-02-05",3.2707,3.324,3.2707,3.2814,16000.0],["1981-02-06",3.2814,3.3027,3.2707,3.2707,5200.0],["1981-02-09",3.2707,3.2707,3.2707,3.2707,400.0],["1981-02-10",3.26,3.26,3.2387,3.26,9600.0],["1981-02-11",3.2387,3.2387,3.2281,3.2387,4000.0],["1981-02-12",3.2387,3.2494,3.2174,3.2281,27600.0],["1981-02-13",3.2281,3.2494,3.2068,3.2068,15600.0],["1981-02-17",3.2068,3.2387,3.1961,3.2281,14000.0],["1981-02-18",3.2281,3.2814,3.2281,3.2281,16000.0],["1981-02-19",3.2174,3.2174,3.1642,3.2174,26800.0],["1981-02-20",3.2068,3.2068,3.1535,3.1535,46800.0],["1981-02-23",3.1535,3.2068,3.1535,3.2068,22800.0],["1981-02-24",3.2068,3.2281,3.2068,3.2068,8800.0],["1981-02-25",3.2068,3.2174,3.1642,3.1748,6400.0],["1981-02-26",3.1748,3.2068,3.1642,3.2068,6800.0],["1981-02-27",3.2068,3.292,3.1855,3.2707,19200.0],["1981-03-02",3.2707,3.3879,3.2707,3.3879,15600.0],["1981-03-03",3.4412,3.6436,3.4412,3.6436,43200.0],["1981-03-04",3.6649,3.6862,3.6649,3.6755,34800.0],["1981-03-05",3.6862,3.8353,3.6862,3.8353,28400.0],["1981-03-06",3.9206,4.0271,3.9206,3.9206,70000.0],["1981-03-09",3.8993,3.8993,3.7501,3.7714,22000.0],["1981-03-10",3.7501,3.7501,3.7288,3.7501,9200.0],["1981-03-11",3.7501,3.7927,3.7501,3.7501,21200.0],["1981-03-12",3.7501,3.7501,3.7288,3.7501,15200.0],["1981-03-13",3.7501,3.7821,3.7501,3.7821,16400.0],["1981-03-16",3.7821,3.8353,3.7608,3.814,18000.0],["1981-03-17",3.814,3.814,3.7927,3.7927,16400.0],["1981-03-18",3.7927,3.7927,3.7714,3.7714,24000.0],["1981-03-19",3.7714,3.8247,3.7714,3.7714,27200.0],["1981-03-20",3.7714,3.7714,3.7501,3.7501,14400.0],["1981-03-23",3.7501,3.7927,3.7501,3.7714,20400.0],["1981-03-24",3.7714,3.8034,3.7714,3.8034,8400.0],["1981-03-25",3.8034,3.878,3.8034,3.878,24400.0],["1981-03-26",3.878,3.9099,3.8567,3.878,98800.0],["1981-03-27",3.878,3.878,3.8567,3.8673,6800.0],["1981-03-30",3.8673,3.878,3.846,3.878,306800.0],["1981-03-31",3.8886,3.9525,3.8886,3.9525,24800.0],["1981-04-01",3.9632,4.0271,3.9632,3.9632,94400.0],["1981-04-02",3.9632,3.9845,3.9206,3.9525,34400.0],["1981-04-03",3.9525,3.9632,3.9206,3.9206,20000.0],["1981-04-06",3.9206,3.9419,3.8567,3.878,28000.0],["1981-04-07",3.878,3.878,3.8353,3.8353,9200.0],["1981-04-08",3.8354,3.846,3.7714,3.7714,8800.0],["1981-04-09",3.7714,3.7821,3.7501,3.7821,24400.0],["1981-04-10",3.7821,3.8247,3.7608,3.8034,15200.0],["1981-04-13",3.7821,3.7821,3.7501,3.7501,4800.0],["1981-04-14",3.7501,3.7501,3.7288,3.7288,7600.0],["1981-04-15",3.7288,3.7288,3.6862,3.7288,14800.0],["1981-04-16",3.7288,3.7288,3.7182,3.7182,50000.0],["1981-04-20",3.7395,3.7608,3.7395,3.7501,16400.0],["1981-04-21",3.7501,3.7714,3.7501,3.7501,18800.0],["1981-04-22",3.7501,3.7714,3.7501,3.7714,30800.0],["1981-04-23",3.7714,3.7821,3.7288,3.7501,22400.0],["1981-04-24",3.7501,3.8034,3.7288,3.8034,19200.0],["1981-04-27",3.8354,4.0058,3.8354,4.0058,36000.0],["1981-04-28",3.9845,3.9845,3.9206,3.9632,59600.0],["1981-04-29",3.9419,3.9419,3.9206,3.9206,16000.0],["1981-04-30",3.9206,3.9419,3.9206,3.9312,16400.0],["1981-05-01",3.9632,4.0271,3.9632,4.0058,31200.0],["1981-05-04",4.0058,4.0165,4.0058,4.0058,51200.0],["1981-05-05",4.0058,4.0165,3.9952,3.9952,34800.0],["1981-05-06",3.9952,4.0058,3.9845,4.0058,14000.0],["1981-05-07",4.0058,4.0058,3.9845,4.0058,20400.0],["1981-05-08",4.0058,4.1123,4.0058,4.1123,12400.0],["1981-05-11",4.1123,4.155,4.091,4.1123,22000.0],["1981-05-12",4.0804,4.0804,4.0484,4.0591,19600.0],["1981-05-13",4.0591,4.0697,4.0484,4.0484,6000.0],["1981-05-14",4.0484,4.0484,4.0484,4.0484,8400.0],["1981-05-15",4.0484,4.0697,4.0484,4.0484,14000.0],["1981-05-18",4.0591,4.1123,4.0591,4.1123,14800.0],["1981-05-19",4.0591,4.0591,4.0484,4.0484,9200.0],["1981-05-20",4.0484,4.0697,4.0484,4.0697,72400.0],["1981-05-21",4.0697,4.0804,4.0484,4.0697,14800.0],["1981-05-22",4.091,4.1337,4.091,4.1337,11600.0],["1981-05-26",4.1337,4.1976,4.1337,4.1763,27200.0],["1981-05-27",4.2189,4.2508,4.2189,4.2189,41200.0],["1981-05-28",4.2189,4.2615,4.1976,4.2189,20000.0],["1981-05-29",4.2189,4.2935,4.1976,4.2935,30800.0],["1981-06-01",4.2935,4.2935,4.2828,4.2828,17200.0],["1981-06-02",4.2615,4.2615,4.1337,4.1763,41200.0],["1981-06-03",4.155,4.155,4.091,4.091,36000.0],["1981-06-04",4.091,4.1337,4.091,4.1337,38000.0],["1981-06-05",4.1763,4.2189,4.1763,4.1976,36400.0],["1981-06-08",4.1976,4.2402,4.1763,4.1976,21200.0],["1981-06-09",4.1976,4.2189,4.1337,4.1656,18400.0],["1981-06-10",4.1869,4.2082,4.1869,4.1869,12400.0],["1981-06-11",4.1869,4.2082,4.155,4.2082,37200.0],["1981-06-12",4.2402,4.3254,4.2402,4.2615,30000.0],["1981-06-15",4.2615,4.3148,4.2615,4.3041,38000.0],["1981-06-16",4.3041,4.3467,4.3041,4.3467,18800.0],["1981-06-17",4.3467,4.3893,4.3467,4.368,36000.0],["1981-06-18",4.368,4.368,4.3467,4.3467,49600.0],["1981-06-19",4.3467,4.4,4.3467,4.3893,35600.0],["1981-06-22",4.368,4.368,4.3467,4.3467,77600.0],["1981-06-23",4.3467,4.3467,4.2722,4.3041,51600.0],["1981-06-24",4.3041,4.3254,4.3041,4.3041,28000.0],["1981-06-25",4.3041,4.3254,4.2402,4.2615,31200.0],["1981-06-26",4.2615,4.2828,4.2615,4.2828,8400.0],["1981-06-29",4.2828,4.3148,4.2828,4.2828,58400.0],["1981-06-30",4.2828,4.3041,4.2615,4.2615,25200.0],["1981-07-01",4.2615,4.2615,4.2189,4.2295,14000.0],["1981-07-02",4.2082,4.2082,4.1763,4.1763,12800.0],["1981-07-06",4.1763,4.2189,4.1763,4.1763,18000.0],["1981-07-07",4.155,4.155,4.1337,4.1337,182800.0],["1981-07-08",4.1123,4.1123,4.0484,4.0484,154400.0],["1981-07-09",4.0697,4.1337,4.0697,4.1123,12000.0],["1981-07-10",4.1123,4.1443,4.091,4.091,51200.0],["1981-07-13",4.091,4.1017,4.0697,4.1017,31200.0],["1981-07-14",4.1017,4.123,4.1017,4.1017,16000.0],["1981-07-15",4.1337,4.1763,4.1337,4.155,90000.0],["1981-07-16",4.155,4.1869,4.1337,4.1763,89200.0],["1981-07-17",4.1763,4.1976,4.1763,4.1763,10000.0],["1981-07-20",4.1763,4.1976,4.1123,4.1123,15200.0],["1981-07-21",4.1123,4.1123,4.0697,4.0697,20400.0],["1981-07-22",4.0697,4.0697,4.0058,4.0271,53200.0],["1981-07-23",4.0058,4.0058,4.0058,4.0058,14400.0],["1981-07-24",4.0058,4.0484,3.9952,4.0165,8400.0],["1981-07-27",4.0165,4.0484,4.0058,4.0271,13600.0],["1981-07-28",4.0058,4.0058,4.0058,4.0058,2800.0],["1981-07-29",4.0058,4.0378,4.0058,4.0165,9600.0],["1981-07-30",4.0271,4.0591,4.0271,4.0591,9600.0],["1981-07-31",4.0591,4.1123,4.0591,4.1123,9600.0],["1981-08-03",4.1123,4.1123,4.091,4.1123,21200.0],["1981-08-04",4.1123,4.1123,4.091,4.1123,6400.0],["1981-08-05",4.091,4.091,4.0271,4.0484,17200.0],["1981-08-06",4.0484,4.0484,4.0271,4.0484,14000.0],["1981-08-07",4.0484,4.0484,4.0165,4.0165,6400.0],["1981-08-10",4.0058,4.0058,3.9632,3.9632,8400.0],["1981-08-11",3.9632,3.9632,3.9419,3.9632,26000.0],["1981-08-12",3.9419,3.9419,3.9206,3.9419,52000.0],["1981-08-13",3.9419,3.9845,3.9419,3.9632,2800.0],["1981-08-14",3.9845,4.0271,3.9845,4.0271,14400.0],["1981-08-17",4.0165,4.0165,3.9952,3.9952,12000.0],["1981-08-18",3.9952,4.0378,3.9845,4.0058,16000.0],["1981-08-19",4.0058,4.0271,3.9738,4.0271,9200.0],["1981-08-20",4.0378,4.0697,4.0378,4.0484,10000.0],["1981-08-21",4.0484,4.091,4.0484,4.091,69600.0],["1981-08-24",4.091,4.091,4.0484,4.0484,9200.0],["1981-08-25",4.0271,4.0271,3.9845,3.9845,10800.0],["1981-08-26",3.9632,3.9632,3.9206,3.9206,7200.0],["1981-08-27",3.8993,3.8993,3.878,3.878,10800.0],["1981-08-28",3.878,3.8886,3.8567,3.8567,5200.0],["1981-08-31",3.8567,3.878,3.8567,3.8567,3600.0],["1981-09-01",3.8567,3.8567,3.8353,3.8353,9200.0],["1981-09-02",3.814,3.814,3.8034,3.8034,9600.0],["1981-09-03",3.878,3.9206,3.878,3.878,55200.0],["1981-09-04",3.878,3.8993,3.846,3.846,15200.0],["1981-09-08",3.814,3.814,3.7608,3.7608,386400.0],["1981-09-09",3.7608,3.7821,3.7501,3.7501,14400.0],["1981-09-10",3.7501,3.7927,3.7501,3.7714,17600.0],["1981-09-11",3.7714,3.7927,3.7714,3.7714,2800.0],["1981-09-14",3.7714,3.7927,3.7714,3.7714,40400.0],["1981-09-15",3.7821,3.8034,3.7821,3.7927,2000.0],["1981-09-16",3.7927,3.7927,3.7714,3.7714,4400.0],["1981-09-17",3.7714,3.8034,3.7714,3.7821,6400.0],["1981-09-18",3.7821,3.8034,3.7821,3.7927,14400.0],["1981-09-21",3.7927,3.814,3.7927,3.7927,14800.0],["1981-09-22",3.7927,3.7927,3.7927,3.7927,6400.0],["1981-09-23",3.7927,3.814,3.7927,3.7927,6800.0],["1981-09-24",3.7927,3.814,3.7714,3.7714,18800.0],["1981-09-25",3.7608,3.7608,3.6968,3.6968,10400.0],["1981-09-28",3.6649,3.6649,3.6223,3.6542,37200.0],["1981-09-29",3.6649,3.6755,3.6649,3.6649,5600.0],["1981-09-30",3.6649,3.6862,3.6649,3.6649,2400.0],["1981-10-01",3.6649,3.7182,3.6649,3.6968,19200.0],["1981-10-02",3.7075,3.7714,3.7075,3.7501,11600.0],["1981-10-05",3.7501,3.7821,3.7501,3.7714,6400.0],["1981-10-06",3.7714,3.7927,3.7608,3.7927,2800.0],["1981-10-07",3.7821,3.7821,3.7821,3.7821,400.0],["1981-10-08",3.8034,3.814,3.8034,3.814,45600.0],["1981-10-09",3.814,3.878,3.8034,3.878,8000.0],["1981-10-12",3.878,3.9206,3.878,3.9206,3600.0],["1981-10-13",3.9419,3.9738,3.9419,3.9738,4400.0],["1981-10-14",3.9952,4.0378,3.9952,4.0378,42400.0],["1981-10-15",4.0165,4.0165,3.9845,3.9845,10800.0],["1981-10-16",3.9632,3.9632,3.9419,3.9419,6800.0],["1981-10-19",3.9419,3.9845,3.9419,3.9845,20400.0],["1981-10-20",3.9952,4.0058,3.9952,3.9952,146000.0],["1981-10-21",3.9952,3.9952,3.9738,3.9845,12400.0],["1981-10-22",3.9632,3.9632,3.9206,3.9419,3600.0],["1981-10-23",3.9419,3.9419,3.878,3.8886,250400.0],["1981-10-26",3.8886,3.8993,3.878,3.878,39600.0],["1981-10-27",3.878,3.878,3.878,3.878,4000.0],["1981-10-28",3.8673,3.8673,3.8673,3.8673,4000.0],["1981-10-29",3.8673,3.8673,3.8567,3.8567,4400.0],["1981-10-30",3.8567,3.9206,3.8567,3.9206,50000.0],["1981-11-02",3.9419,4.0058,3.9419,3.9738,12400.0],["1981-11-03",3.9738,3.9952,3.9632,3.9632,9200.0],["1981-11-04",3.9632,3.9632,3.9419,3.9632,54400.0],["1981-11-05",3.9632,3.9632,3.9632,3.9632,27200.0],["1981-11-06",3.9632,3.9845,3.9632,3.9845,6400.0],["1981-11-09",3.9845,4.0058,3.9845,3.9845,8800.0],["1981-11-10",3.9845,4.0165,3.9845,3.9845,7200.0],["1981-11-11",3.9845,4.0058,3.9845,3.9845,1200.0],["1981-11-12",3.9845,3.9845,3.9845,3.9845,3600.0],["1981-11-13",3.9312,3.9312,3.9312,3.9312,54800.0],["1981-11-16",3.9206,3.9206,3.7927,3.7927,70800.0],["1981-11-17",3.7927,3.7927,3.7501,3.7501,5600.0],["1981-11-18",3.7501,3.7501,3.7288,3.7288,29200.0],["1981-11-19",3.7288,3.7288,3.7288,3.7288,1200.0],["1981-11-20",3.7501,3.7501,3.7501,3.7501,1200.0],["1981-11-23",3.7501,3.7501,3.7288,3.7288,800.0],["1981-11-24",3.7395,3.7714,3.7395,3.7501,10000.0],["1981-11-25",3.7501,3.814,3.7501,3.814,8000.0],["1981-11-27",3.814,3.8353,3.7927,3.7927,13600.0],["1981-11-30",3.7927,3.8247,3.7927,3.8247,4800.0],["1981-12-01",3.8247,3.846,3.8034,3.814,50000.0],["1981-12-02",3.8353,3.8673,3.8353,3.8353,22400.0],["1981-12-03",3.8353,3.9206,3.8353,3.9206,33600.0],["1981-12-04",3.9845,4.0484,3.9845,3.9845,90800.0],["1981-12-07",3.9845,3.9845,3.9632,3.9845,15200.0],["1981-12-08",3.9845,3.9845,3.9206,3.9206,38400.0],["1981-12-09",3.8993,3.8993,3.878,3.878,15200.0],["1981-12-10",3.8886,3.9419,3.8886,3.8886,16400.0],["1981-12-11",3.8886,3.9206,3.878,3.8993,4800.0],["1981-12-14",3.8993,3.8993,3.8567,3.8993,44800.0],["1981-12-15",3.8993,3.9099,3.878,3.9099,8000.0],["1981-12-16",3.9099,3.9419,3.8993,3.9206,14800.0],["1981-12-17",3.9206,3.9206,3.9206,3.9206,2000.0],["1981-12-18",3.9206,3.9419,3.9206,3.9419,8800.0],["1981-12-21",3.9419,3.9632,3.9206,3.9206,28400.0],["1981-12-22",3.9206,3.9312,3.8886,3.8886,86800.0],["1981-12-23",3.8886,3.9099,3.878,3.9099,3200.0],["1981-12-24",3.9206,3.9206,3.9206,3.9206,400.0],["1981-12-28",3.9206,3.9419,3.9206,3.9206,13600.0],["1981-12-29",3.9206,3.9419,3.9206,3.9206,109600.0],["1981-12-30",3.9206,3.9206,3.9206,3.9206,7200.0],["1981-12-31",3.9206,3.9632,3.9206,3.9419,33200.0],["1982-01-04",3.9419,3.9419,3.8567,3.8567,12400.0],["1982-01-05",3.8567,3.878,3.8353,3.8353,9600.0],["1982-01-06",3.814,3.814,3.7288,3.7288,16800.0],["1982-01-07",3.7075,3.7075,3.6862,3.6862,4000.0],["1982-01-08",3.6862,3.7075,3.6862,3.6968,3600.0],["1982-01-11",3.6755,3.6755,3.601,3.6223,57600.0],["1982-01-12",3.601,3.601,3.5797,3.5797,8000.0],["1982-01-13",3.5797,3.5797,3.5584,3.5584,6400.0],["1982-01-14",3.5584,3.5584,3.5157,3.5157,5200.0],["1982-01-15",3.5157,3.537,3.5157,3.5157,6000.0],["1982-01-18",3.4944,3.4944,3.3772,3.3772,18400.0],["1982-01-19",3.3666,3.3666,3.3027,3.3027,333200.0],["1982-01-20",3.3027,3.3027,3.2814,3.3027,2000.0],["1982-01-21",3.2814,3.2814,3.2387,3.2387,208800.0],["1982-01-22",3.2387,3.2387,3.1855,3.1855,8000.0],["1982-01-25",3.1535,3.1535,3.047,3.0683,11600.0],["1982-01-26",3.047,3.047,2.983,3.0044,34400.0],["1982-01-27",3.0044,3.047,2.9937,3.0257,69600.0],["1982-01-28",3.0257,3.047,3.0257,3.047,181600.0],["1982-01-29",3.0576,3.0896,3.0576,3.0576,49200.0],["1982-02-01",3.0576,3.0896,3.0257,3.0896,32800.0],["1982-02-02",3.0896,3.1322,3.0683,3.1322,28000.0],["1982-02-03",3.1322,3.1429,3.1002,3.1109,10400.0],["1982-02-04",3.0896,3.0896,3.0896,3.0896,800.0],["1982-02-05",3.0896,3.1109,3.0896,3.0896,90000.0],["1982-02-08",3.0896,3.0896,3.0683,3.0896,18800.0],["1982-02-09",3.0683,3.0683,2.983,3.0044,61200.0],["1982-02-10",2.983,2.983,2.9617,2.983,90400.0],["1982-02-11",2.9617,2.9617,2.9404,2.9617,16000.0],["1982-02-12",2.9511,2.9511,2.9404,2.9404,5600.0],["1982-02-16",2.9085,2.9085,2.8339,2.8339,9600.0],["1982-02-17",2.8339,2.8765,2.8339,2.8765,5200.0],["1982-02-18",2.8659,2.8659,2.8552,2.8659,28000.0],["1982-02-19",2.8659,2.8659,2.8552,2.8552,11600.0],["1982-02-22",2.8765,2.983,2.8765,2.9191,26800.0],["1982-02-23",2.8978,2.8978,2.8552,2.8552,14800.0],["1982-02-24",2.8765,2.9511,2.8765,2.9511,31600.0],["1982-02-25",2.9617,2.983,2.9617,2.9617,22000.0],["1982-02-26",2.9724,2.983,2.9724,2.983,1600.0],["1982-03-01",2.983,2.983,2.9404,2.983,12000.0],["1982-03-02",2.9831,2.9831,2.8765,2.8765,51600.0],["1982-03-03",2.8765,2.8978,2.8552,2.8765,4400.0],["1982-03-04",2.8765,2.8765,2.8126,2.8765,24000.0],["1982-03-05",2.9404,2.9617,2.9404,2.9617,48800.0],["1982-03-08",2.9617,2.9617,2.9617,2.9617,13200.0],["1982-03-09",2.9404,2.9404,2.8978,2.8978,20800.0],["1982-03-10",2.9191,2.9404,2.9191,2.9404,12800.0],["1982-03-11",2.9617,3.047,2.9617,3.047,20800.0],["1982-03-12",3.047,3.047,3.047,3.047,15200.0],["1982-03-15",3.047,3.047,3.015,3.0257,27600.0],["1982-03-16",3.047,3.0683,3.047,3.047,2800.0],["1982-03-17",3.047,3.0683,3.047,3.047,3200.0],["1982-03-18",3.047,3.0683,3.047,3.047,3600.0],["1982-03-19",3.047,3.0576,3.0044,3.0044,10800.0],["1982-03-22",2.983,2.983,2.9724,2.983,6800.0],["1982-03-23",2.983,3.0044,2.983,2.983,4800.0],["1982-03-24",2.9937,3.015,2.9937,3.0044,35200.0],["1982-03-25",3.0044,3.015,2.983,2.983,16800.0],["1982-03-26",2.983,2.9937,2.9404,2.9404,6400.0],["1982-03-29",2.9404,2.9404,2.8765,2.8765,6400.0],["1982-03-30",2.8765,2.8765,2.7913,2.7913,12800.0],["1982-03-31",2.7593,2.7593,2.7274,2.7274,11600.0],["1982-04-01",2.7274,2.7806,2.7274,2.7806,7600.0],["1982-04-02",2.8126,2.8339,2.8126,2.8126,18400.0],["1982-04-05",2.8126,2.9404,2.8126,2.9404,14800.0],["1982-04-06",2.9404,3.0257,2.9404,3.0257,13200.0],["1982-04-07",3.047,3.0896,3.047,3.0896,18800.0],["1982-04-08",3.0896,3.0896,3.0683,3.0896,7600.0],["1982-04-12",3.1109,3.1855,3.1109,3.1109,40000.0],["1982-04-13",3.0896,3.0896,3.0257,3.0257,14400.0],["1982-04-14",3.0044,3.0044,2.9937,2.9937,1200.0],["1982-04-15",2.9617,2.9617,2.9404,2.9404,5600.0],["1982-04-16",2.9085,2.9085,2.8765,2.8978,10400.0],["1982-04-19",2.8872,2.8872,2.8552,2.8659,10000.0],["1982-04-20",2.8659,2.8978,2.8339,2.8339,37200.0],["1982-04-21",2.8552,2.8872,2.8552,2.8552,11600.0],["1982-04-22",2.8659,2.8978,2.8659,2.8659,12800.0],["1982-04-23",2.8659,2.8978,2.8659,2.8978,25200.0],["1982-04-26",2.9191,3.0044,2.9191,3.0044,108000.0],["1982-04-27",3.0044,3.0363,3.0044,3.0363,9600.0],["1982-04-28",3.0363,3.047,3.0363,3.0363,15200.0],["1982-04-29",3.0363,3.047,3.0363,3.047,25600.0],["1982-04-30",3.047,3.0896,3.047,3.0683,4400.0],["1982-05-03",3.0789,3.0789,3.0789,3.0789,800.0],["1982-05-04",3.0789,3.1429,3.0789,3.1429,8400.0],["1982-05-05",3.1429,3.2068,3.1429,3.2068,19600.0],["1982-05-06",3.2174,3.2387,3.2174,3.2174,16000.0],["1982-05-07",3.2174,3.26,3.2174,3.26,22800.0],["1982-05-10",3.2387,3.2387,3.2387,3.2387,6800.0],["1982-05-11",3.2174,3.2174,3.1748,3.1961,8000.0],["1982-05-12",3.1961,3.1961,3.1535,3.1535,17600.0],["1982-05-13",3.1535,3.1855,3.1322,3.1642,15200.0],["1982-05-14",3.1642,3.1748,3.1322,3.1322,4800.0],["1982-05-17",3.1322,3.1535,3.1322,3.1322,2400.0],["1982-05-18",3.1109,3.1109,3.0896,3.0896,3200.0],["1982-05-19",3.0576,3.0576,3.015,3.015,6000.0],["1982-05-20",2.9937,2.9937,2.9404,2.9404,10800.0],["1982-05-21",2.9404,2.9617,2.9404,2.9617,10000.0],["1982-05-24",2.9617,2.9617,2.9404,2.9404,8400.0],["1982-05-25",2.9404,2.9404,2.9404,2.9404,800.0],["1982-05-26",2.9404,2.9724,2.9404,2.9617,8000.0],["1982-05-27",2.9617,2.9617,2.9617,2.9617,4400.0],["1982-05-28",2.9617,3.0044,2.9617,3.0044,29200.0],["1982-06-01",3.0044,3.0044,2.9298,2.9298,52000.0],["1982-06-02",2.9191,2.9191,2.8978,2.8978,12400.0],["1982-06-03",2.8978,2.9404,2.8978,2.9191,222400.0],["1982-06-04",2.9191,2.9511,2.8978,2.8978,19200.0],["1982-06-07",2.8978,2.9191,2.8978,2.9191,2400.0],["1982-06-08",2.9191,2.9404,2.8978,2.8978,21200.0],["1982-06-09",2.8765,2.8765,2.8126,2.8339,18800.0],["1982-06-10",2.8126,2.8126,2.77,2.77,5600.0],["1982-06-11",2.77,2.8552,2.77,2.8552,12400.0],["1982-06-14",2.8552,2.8552,2.8126,2.8126,18000.0],["1982-06-15",2.8019,2.8019,2.7806,2.7913,10000.0],["1982-06-16",2.7806,2.7806,2.7274,2.7806,551200.0],["1982-06-17",2.7593,2.7593,2.7167,2.7487,10800.0],["1982-06-18",2.7274,2.7274,2.6847,2.7061,15600.0],["1982-06-21",2.7061,2.7061,2.6847,2.6847,27200.0],["1982-06-22",2.6847,2.6954,2.6421,2.6421,21600.0],["1982-06-23",2.6421,2.6634,2.6208,2.6421,17600.0],["1982-06-24",2.6421,2.6634,2.6208,2.6208,8400.0],["1982-06-25",2.6208,2.6421,2.5782,2.6208,11200.0],["1982-06-28",2.6208,2.6421,2.6208,2.6421,2800.0],["1982-06-29",2.6208,2.6208,2.6208,2.6208,3200.0],["1982-06-30",2.6208,2.6421,2.6208,2.6421,5200.0],["1982-07-01",2.6421,2.6634,2.6208,2.6634,8800.0],["1982-07-02",2.6741,2.7274,2.6741,2.7274,33200.0],["1982-07-06",2.7487,2.8126,2.7487,2.7487,12800.0],["1982-07-07",2.77,2.77,2.77,2.77,8800.0],["1982-07-08",2.7913,2.8126,2.7913,2.8126,7200.0],["1982-07-09",2.8232,2.8446,2.8232,2.8232,14000.0],["1982-07-12",2.8232,2.8446,2.8019,2.8232,8800.0],["1982-07-13",2.8232,2.8339,2.7806,2.7806,13200.0],["1982-07-14",2.7806,2.7806,2.7593,2.7593,6800.0],["1982-07-15",2.7593,2.77,2.7487,2.7487,1600.0],["1982-07-16",2.7274,2.7274,2.6847,2.6847,6800.0],["1982-07-19",2.6847,2.6847,2.6847,2.6847,800.0],["1982-07-20",2.7061,2.7487,2.7061,2.7487,6800.0],["1982-07-21",2.7274,2.7274,2.6847,2.6847,5200.0],["1982-07-22",2.6528,2.6528,2.6315,2.6315,22800.0],["1982-07-23",2.6315,2.6528,2.6315,2.6528,10800.0],["1982-07-26",2.6421,2.6421,2.5782,2.5782,8800.0],["1982-07-27",2.5782,2.5889,2.5782,2.5889,14000.0],["1982-07-28",2.5889,2.6102,2.5889,2.5995,12800.0],["1982-07-29",2.5782,2.5782,2.5143,2.5143,7600.0],["1982-07-30",2.493,2.493,2.4717,2.493,9200.0],["1982-08-02",2.5143,2.5782,2.5143,2.5782,14000.0],["1982-08-03",2.6102,2.6741,2.6102,2.6741,37200.0],["1982-08-04",2.6741,2.6741,2.6528,2.6528,8800.0],["1982-08-05",2.6528,2.6634,2.6421,2.6421,99200.0],["1982-08-06",2.6421,2.6421,2.5889,2.5889,11600.0],["1982-08-09",2.5676,2.5676,2.5356,2.5356,2800.0],["1982-08-10",2.5356,2.5569,2.493,2.5143,16400.0],["1982-08-11",2.5143,2.5356,2.5143,2.5143,5200.0],["1982-08-12",2.493,2.493,2.4504,2.4504,21600.0],["1982-08-13",2.4504,2.4504,2.3864,2.3864,4800.0],["1982-08-16",2.4077,2.4077,2.4077,2.4077,3600.0],["1982-08-17",2.4291,2.4717,2.4291,2.4717,11200.0],["1982-08-18",2.493,2.5462,2.493,2.5143,18000.0],["1982-08-19",2.5143,2.5356,2.5143,2.5143,25200.0],["1982-08-20",2.5143,2.5995,2.5143,2.5995,10800.0],["1982-08-23",2.5995,2.7061,2.5995,2.6954,27200.0],["1982-08-24",2.6954,2.7061,2.5676,2.5676,21600.0],["1982-08-25",2.5782,2.6421,2.5782,2.6421,16400.0],["1982-08-26",2.6421,2.77,2.6421,2.738,35200.0],["1982-08-27",2.738,2.7487,2.6954,2.738,15600.0],["1982-08-30",2.738,2.7806,2.738,2.77,8800.0],["1982-08-31",2.77,2.77,2.7274,2.7487,23200.0],["1982-09-01",2.7487,2.7806,2.7487,2.7806,24800.0],["1982-09-02",2.7913,2.8552,2.7913,2.8552,21600.0],["1982-09-03",2.9511,2.983,2.9511,2.9617,50800.0],["1982-09-07",3.0044,3.0044,3.0044,3.0044,2400.0],["1982-09-08",3.0044,3.0257,2.9724,3.0044,22400.0],["1982-09-09",3.0044,3.0044,2.983,3.0044,11200.0],["1982-09-10",3.0044,3.0257,3.0044,3.0257,12000.0],["1982-09-13",3.0257,3.0257,2.9831,2.9937,18400.0],["1982-09-14",2.9937,2.9937,2.9724,2.9724,79200.0],["1982-09-15",2.9724,2.9831,2.9724,2.9724,16000.0],["1982-09-16",2.9937,3.0257,2.9937,3.0044,115200.0],["1982-09-17",2.9937,2.9937,2.9617,2.983,11200.0],["1982-09-20",2.983,2.983,2.9404,2.9617,8000.0],["1982-09-21",2.9404,2.9404,2.8339,2.8339,13200.0],["1982-09-22",2.8339,2.8765,2.7913,2.8339,52400.0],["1982-09-23",2.8232,2.8232,2.77,2.8019,20000.0],["1982-09-24",2.7806,2.7806,2.7274,2.7274,10800.0],["1982-09-27",2.7274,2.7274,2.6634,2.6847,10800.0],["1982-09-28",2.6741,2.6741,2.5995,2.5995,343200.0],["1982-09-29",2.5995,2.6208,2.5782,2.5995,14000.0],["1982-09-30",2.6208,2.6208,2.6208,2.6208,1200.0],["1982-10-01",2.6208,2.6421,2.5995,2.6315,13600.0],["1982-10-04",2.6315,2.6315,2.5995,2.5995,19600.0],["1982-10-05",2.5889,2.5889,2.5782,2.5782,8000.0],["1982-10-06",2.5569,2.5569,2.5356,2.5356,12000.0],["1982-10-07",2.5569,2.6208,2.5569,2.5782,188000.0],["1982-10-08",2.5782,2.5782,2.5356,2.5676,100000.0],["1982-10-11",2.5676,2.6102,2.5249,2.6102,113600.0],["1982-10-12",2.7061,2.7593,2.7061,2.7061,86000.0],["1982-10-13",2.7167,2.8019,2.7167,2.8019,121600.0],["1982-10-14",3.0683,3.1109,3.0683,3.1109,52000.0],["1982-10-15",3.0683,3.0683,2.8978,2.8978,56400.0],["1982-10-18",2.8978,2.9404,2.8765,2.9404,46400.0],["1982-10-19",2.9404,2.9404,2.9085,2.9191,26400.0],["1982-10-20",2.9191,2.9191,2.8978,2.9191,26000.0],["1982-10-21",2.9404,3.0044,2.9404,2.9724,43200.0],["1982-10-22",2.9724,3.0257,2.9404,3.0257,23200.0],["1982-10-25",3.0044,3.0044,2.9404,2.9404,28800.0],["1982-10-26",2.9404,2.9404,2.9191,2.9404,23600.0],["1982-10-27",2.9404,3.0257,2.9404,3.0257,20800.0],["1982-10-28",3.0257,3.0257,2.983,3.015,9600.0],["1982-10-29",3.015,3.0363,2.9617,3.015,17600.0],["1982-11-01",3.0044,3.0044,2.9724,3.0044,29200.0],["1982-11-02",3.0044,3.0683,3.0044,3.0044,20800.0],["1982-11-03",3.0044,3.1109,2.983,3.1109,16000.0],["1982-11-04",3.1535,3.3027,3.1535,3.292,48800.0],["1982-11-05",3.292,3.324,3.2814,3.292,27200.0],["1982-11-08",3.292,3.3027,3.2494,3.2814,11600.0],["1982-11-09",3.2814,3.3346,3.26,3.3133,61200.0],["1982-11-10",3.3133,3.3133,3.292,3.3133,22000.0],["1982-11-11",3.3133,3.3666,3.3133,3.3666,14800.0],["1982-11-12",3.3666,3.3666,3.3027,3.3027,30000.0],["1982-11-15",3.3027,3.324,3.2387,3.324,28000.0],["1982-11-16",3.324,3.324,3.26,3.2707,54800.0],["1982-11-17",3.2707,3.3027,3.26,3.3027,67600.0],["1982-11-18",3.3027,3.324,3.2707,3.2814,12000.0],["1982-11-19",3.2814,3.3027,3.2814,3.2814,7200.0],["1982-11-22",3.3027,3.3559,3.3027,3.3559,25200.0],["1982-11-23",3.3559,3.3559,3.324,3.3346,31200.0],["1982-11-24",3.324,3.324,3.324,3.324,28400.0],["1982-11-26",3.324,3.3666,3.324,3.3453,5600.0],["1982-11-29",3.3453,3.3666,3.3027,3.3346,17200.0],["1982-11-30",3.3346,3.3346,3.2814,3.2814,8400.0],["1982-12-01",3.26,3.26,3.1961,3.1961,130400.0],["1982-12-02",3.1961,3.2494,3.1961,3.2494,40400.0],["1982-12-03",3.26,3.2814,3.26,3.26,21600.0],["1982-12-06",3.26,3.2707,3.2494,3.2494,12800.0],["1982-12-07",3.26,3.2707,3.26,3.2707,10000.0],["1982-12-08",3.2494,3.2494,3.1961,3.1961,20800.0],["1982-12-09",3.1961,3.2068,3.0896,3.0896,378000.0],["1982-12-10",3.0896,3.1109,3.0896,3.1109,5200.0],["1982-12-13",3.1322,3.1642,3.1322,3.1535,12400.0],["1982-12-14",3.1535,3.1961,3.1322,3.1322,61600.0],["1982-12-15",3.1322,3.1535,3.1109,3.1109,159600.0],["1982-12-16",3.0896,3.0896,3.0257,3.0257,12000.0],["1982-12-17",3.0257,3.0257,3.0044,3.015,12800.0],["1982-12-20",3.015,3.015,2.9937,3.015,2400.0],["1982-12-21",2.9937,2.9937,2.9404,2.983,50000.0],["1982-12-22",2.983,3.0044,2.9617,2.9617,20800.0],["1982-12-23",2.9831,3.0044,2.9831,2.9937,55600.0],["1982-12-27",3.0896,3.1961,3.0896,3.1961,64000.0],["1982-12-28",3.2814,3.4092,3.2814,3.4092,52000.0],["1982-12-29",3.3879,3.3879,3.3666,3.3772,68400.0],["1982-12-30",3.3772,3.3772,3.324,3.3453,9600.0],["1982-12-31",3.3453,3.4199,3.3453,3.4199,5200.0],["1983-01-03",3.4199,3.4518,3.4092,3.4092,32000.0],["1983-01-04",3.4092,3.4092,3.324,3.324,24000.0],["1983-01-05",3.324,3.3666,3.324,3.3666,48400.0],["1983-01-06",3.3879,3.537,3.3879,3.537,112800.0],["1983-01-07",3.5797,3.6649,3.5797,3.5903,97600.0],["1983-01-10",3.5903,3.6862,3.5903,3.6862,23200.0],["1983-01-11",3.6649,3.6649,3.5584,3.5584,32000.0],["1983-01-12",3.5477,3.5477,3.5264,3.5264,23200.0],["1983-01-13",3.5264,3.5477,3.4944,3.4944,84400.0],["1983-01-14",3.4731,3.4731,3.4092,3.4092,10400.0],["1983-01-17",3.4092,3.4092,3.3772,3.3772,13200.0],["1983-01-18",3.3879,3.4305,3.3879,3.4199,21200.0],["1983-01-19",3.4199,3.4412,3.3879,3.4199,101600.0],["1983-01-20",3.4199,3.4944,3.3666,3.4412,425600.0],["1983-01-21",3.4092,3.4092,3.2814,3.3027,37200.0],["1983-01-24",3.2814,3.2814,3.2174,3.2387,12400.0],["1983-01-25",3.2174,3.2174,3.1748,3.1748,28400.0],["1983-01-26",3.1748,3.1961,3.1535,3.1961,20000.0],["1983-01-27",3.1961,3.3559,3.1961,3.3559,26000.0],["1983-01-28",3.3772,3.4305,3.3772,3.4305,22400.0],["1983-01-31",3.4305,3.4518,3.4092,3.4092,7600.0],["1983-02-01",3.4092,3.4092,3.3985,3.3985,8800.0],["1983-02-02",3.3985,3.3985,3.3453,3.3453,66000.0],["1983-02-03",3.3666,3.3879,3.3666,3.3879,4800.0],["1983-02-04",3.3879,3.4305,3.3879,3.3879,16000.0],["1983-02-07",3.3879,3.3879,3.3666,3.3666,19200.0],["1983-02-08",3.3666,3.3879,3.3346,3.3346,12400.0],["1983-02-09",3.324,3.324,3.2387,3.2387,20800.0],["1983-02-10",3.2387,3.2814,3.2387,3.2814,11200.0],["1983-02-11",3.2814,3.324,3.26,3.26,61200.0],["1983-02-14",3.26,3.26,3.2281,3.2387,190800.0],["1983-02-15",3.2387,3.324,3.2387,3.324,11200.0],["1983-02-16",3.324,3.3666,3.292,3.3346,38000.0],["1983-02-17",3.3346,3.3559,3.2707,3.2814,25200.0],["1983-02-18",3.2814,3.2814,3.2707,3.2707,8400.0],["1983-02-22",3.2707,3.2707,3.2174,3.2387,17200.0],["1983-02-23",3.2174,3.2174,3.1855,3.1855,44800.0],["1983-02-24",3.2174,3.2814,3.2174,3.2814,111200.0],["1983-02-25",3.2814,3.3133,3.2814,3.2814,18800.0],["1983-02-28",3.2814,3.3027,3.2814,3.2814,15600.0],["1983-03-01",3.2814,3.3027,3.2814,3.2814,17200.0],["1983-03-02",3.292,3.3453,3.292,3.292,56400.0],["1983-03-03",3.324,3.3666,3.324,3.3666,38400.0],["1983-03-04",3.4305,3.5157,3.4305,3.5157,49600.0],["1983-03-07",3.5157,3.5157,3.4092,3.4092,23200.0],["1983-03-08",3.4092,3.4199,3.3346,3.3346,431600.0],["1983-03-09",3.3346,3.4092,3.324,3.4092,26400.0],["1983-03-10",3.4305,3.4944,3.4305,3.4944,16000.0],["1983-03-11",3.4944,3.537,3.4944,3.5264,82400.0],["1983-03-14",3.4944,3.4944,3.4412,3.4412,21200.0],["1983-03-15",3.4305,3.4305,3.4092,3.4305,11200.0],["1983-03-16",3.4305,3.4731,3.4199,3.4305,9600.0],["1983-03-17",3.4305,3.4518,3.4305,3.4518,8400.0],["1983-03-18",3.4518,3.4731,3.4518,3.4518,15600.0],["1983-03-21",3.4518,3.4838,3.4518,3.4625,19200.0],["1983-03-22",3.4518,3.4518,3.4199,3.4518,15200.0],["1983-03-23",3.4518,3.4518,3.4305,3.4305,22000.0],["1983-03-24",3.4305,3.4518,3.4305,3.4518,30400.0],["1983-03-25",3.4412,3.4412,3.4305,3.4305,4400.0],["1983-03-28",3.4305,3.4518,3.4092,3.4305,13600.0],["1983-03-29",3.4305,3.4305,3.4092,3.4092,20800.0],["1983-03-30",3.4092,3.4731,3.4092,3.4305,239200.0],["1983-03-31",3.4305,3.4305,3.3666,3.3666,32000.0],["1983-04-04",3.3453,3.3453,3.2707,3.324,22800.0],["1983-04-05",3.324,3.324,3.2387,3.26,36000.0],["1983-04-06",3.26,3.26,3.2174,3.2174,164400.0],["1983-04-07",3.2174,3.2387,3.2174,3.2387,33200.0],["1983-04-08",3.2387,3.2707,3.2387,3.26,22000.0],["1983-04-11",3.26,3.2814,3.2387,3.2814,13600.0],["1983-04-12",3.26,3.26,3.2387,3.2387,9600.0],["1983-04-13",3.2387,3.3133,3.2387,3.3133,13200.0],["1983-04-14",3.3133,3.324,3.3027,3.3027,14000.0],["1983-04-15",3.3027,3.3133,3.2494,3.2494,29600.0],["1983-04-18",3.2707,3.3453,3.2707,3.3453,14400.0],["1983-04-19",3.324,3.324,3.292,3.292,7600.0],["1983-04-20",3.292,3.324,3.2814,3.292,159600.0],["1983-04-21",3.292,3.3453,3.2814,3.2814,123200.0],["1983-04-22",3.292,3.324,3.292,3.292,14800.0],["1983-04-25",3.292,3.3453,3.2707,3.324,23200.0],["1983-04-26",3.3453,3.5584,3.3453,3.5584,57200.0],["1983-04-27",3.5584,3.601,3.537,3.537,76800.0],["1983-04-28",3.537,3.5584,3.5157,3.537,15200.0],["1983-04-29",3.537,3.5797,3.537,3.5584,14800.0],["1983-05-02",3.5584,3.5797,3.537,3.5797,19600.0],["1983-05-03",3.5797,3.601,3.569,3.569,4800.0],["1983-05-04",3.569,3.601,3.5584,3.5797,6800.0],["1983-05-05",3.601,3.6649,3.601,3.6649,40800.0],["1983-05-06",3.7075,3.7714,3.7075,3.7395,56000.0],["1983-05-09",3.7395,3.7927,3.7395,3.7821,10800.0],["1983-05-10",3.7927,3.8353,3.7927,3.8353,78000.0],["1983-05-11",3.8353,3.8567,3.814,3.8567,10400.0],["1983-05-12",3.8567,3.8673,3.8034,3.8034,20400.0],["1983-05-13",3.814,3.8353,3.814,3.814,8400.0],["1983-05-16",3.814,3.8353,3.814,3.814,16800.0],["1983-05-17",3.8034,3.8034,3.7501,3.7927,38000.0],["1983-05-18",3.7608,3.7608,3.6968,3.7395,16000.0],["1983-05-19",3.7395,3.7501,3.6862,3.6862,43600.0],["1983-05-20",3.6862,3.6862,3.6649,3.6862,6800.0],["1983-05-23",3.6862,3.7501,3.6649,3.7288,18000.0],["1983-05-24",3.7288,3.7608,3.7075,3.7395,18800.0],["1983-05-25",3.7501,3.7501,3.7501,3.7501,7200.0],["1983-05-26",3.7714,3.8034,3.7714,3.8034,6400.0],["1983-05-27",3.8353,3.8673,3.8353,3.8673,8800.0],["1983-05-31",3.8673,3.8886,3.8353,3.8886,29600.0],["1983-06-01",3.8673,3.8673,3.7927,3.7927,19200.0],["1983-06-02",3.7927,3.814,3.7501,3.814,14400.0],["1983-06-03",3.846,3.9206,3.846,3.846,36400.0],["1983-06-06",3.846,3.8567,3.7714,3.7714,18000.0],["1983-06-07",3.7608,3.7608,3.6968,3.7182,24800.0],["1983-06-08",3.7182,3.7501,3.6862,3.7501,18800.0],["1983-06-09",3.7501,3.7927,3.7501,3.7927,6000.0],["1983-06-10",3.8034,3.8886,3.8034,3.8886,11200.0],["1983-06-13",3.8886,4.091,3.8886,4.091,22400.0],["1983-06-14",4.0804,4.0804,4.0271,4.0697,35600.0],["1983-06-15",4.0484,4.0484,4.0271,4.0484,9600.0],["1983-06-16",4.0484,4.0591,4.0378,4.0484,66800.0],["1983-06-17",4.0484,4.0484,4.0058,4.0378,28400.0],["1983-06-20",4.0271,4.0271,3.9632,3.9632,66800.0],["1983-06-21",3.9419,3.9419,3.8993,3.8993,14400.0],["1983-06-22",3.8673,3.8673,3.7608,3.7821,34800.0],["1983-06-23",3.7821,3.8353,3.7821,3.814,33200.0],["1983-06-24",3.814,3.8247,3.7927,3.7927,121600.0],["1983-06-27",3.7927,3.7927,3.7288,3.7501,16400.0],["1983-06-28",3.7501,3.7714,3.6862,3.6862,26400.0],["1983-06-29",3.6862,3.7501,3.6755,3.7501,11200.0],["1983-06-30",3.7501,3.7927,3.7395,3.7608,142000.0],["1983-07-01",3.7608,3.814,3.7608,3.7927,11600.0],["1983-07-05",3.7927,3.814,3.7501,3.814,14000.0],["1983-07-06",3.8353,3.9419,3.8353,3.9206,336800.0],["1983-07-07",3.9206,3.9206,3.8993,3.8993,20000.0],["1983-07-08",3.878,3.878,3.7927,3.814,47600.0],["1983-07-11",3.7927,3.7927,3.7288,3.7288,16800.0],["1983-07-12",3.7501,3.7927,3.7501,3.7927,12400.0],["1983-07-13",3.7927,3.7927,3.7714,3.7714,15600.0],["1983-07-14",3.7714,3.8567,3.7714,3.8353,26000.0],["1983-07-15",3.8353,3.8353,3.7927,3.814,56800.0],["1983-07-18",3.814,3.814,3.7714,3.7714,30400.0],["1983-07-19",3.7927,3.814,3.7927,3.7927,41600.0],["1983-07-20",3.814,3.8353,3.814,3.8353,170800.0],["1983-07-21",3.8353,3.9206,3.8353,3.8993,30000.0],["1983-07-22",3.9099,4.0378,3.9099,4.0378,26000.0],["1983-07-25",4.0378,4.0378,4.0058,4.0165,14800.0],["1983-07-26",4.0484,4.1869,4.0484,4.1869,29600.0],["1983-07-27",4.1763,4.1763,4.1337,4.1337,33200.0],["1983-07-28",4.1337,4.1337,4.1123,4.1123,102400.0],["1983-07-29",4.0804,4.0804,4.0058,4.0697,64800.0],["1983-08-01",4.0697,4.0804,4.0378,4.0804,27600.0],["1983-08-02",4.0804,4.1123,4.0697,4.0697,11200.0],["1983-08-03",4.0697,4.0804,4.0591,4.0591,13200.0],["1983-08-04",4.0591,4.0697,4.0484,4.0484,40000.0],["1983-08-05",4.0484,4.091,4.0484,4.091,16000.0],["1983-08-08",4.091,4.091,3.9738,3.9738,17600.0],["1983-08-09",3.9738,4.0058,3.9738,3.9845,9200.0],["1983-08-10",3.9845,4.0378,3.9845,4.0378,14400.0],["1983-08-11",4.0165,4.0165,4.0058,4.0058,9600.0],["1983-08-12",4.0058,4.0058,3.9845,4.0058,20000.0],["1983-08-15",4.0058,4.0591,4.0058,4.0271,42000.0],["1983-08-16",4.0271,4.0484,4.0271,4.0484,6800.0],["1983-08-17",4.0484,4.0591,4.0058,4.0591,14000.0],["1983-08-18",4.0591,4.0804,4.0484,4.0484,6000.0],["1983-08-19",4.0484,4.0591,4.0058,4.0271,15600.0],["1983-08-22",4.0271,4.0378,3.9738,3.9952,19600.0],["1983-08-23",3.9845,3.9845,3.9206,3.9206,6000.0],["1983-08-24",3.8993,3.8993,3.8567,3.8567,11600.0],["1983-08-25",3.846,3.846,3.8034,3.846,5600.0],["1983-08-26",3.8247,3.8247,3.8034,3.8034,2400.0],["1983-08-29",3.8034,3.8247,3.7714,3.8034,16400.0],["1983-08-30",3.8034,3.8247,3.7714,3.814,26000.0],["1983-08-31",3.814,3.8673,3.7821,3.8673,37200.0],["1983-09-01",3.8673,3.9525,3.8673,3.9525,40800.0],["1983-09-02",3.9632,4.0484,3.9632,4.0484,13600.0],["1983-09-06",4.091,4.1123,4.091,4.1123,10800.0],["1983-09-07",4.1123,4.1337,4.1123,4.1123,90800.0],["1983-09-08",4.1123,4.1337,4.0484,4.0484,131200.0],["1983-09-09",4.0271,4.0271,3.9632,3.9845,19600.0],["1983-09-12",3.9845,4.0058,3.9419,3.9419,9200.0],["1983-09-13",3.9419,3.9632,3.8993,3.9312,35200.0],["1983-09-14",3.9312,3.9525,3.9099,3.9099,2000.0],["1983-09-15",3.9099,3.9206,3.8993,3.9099,45600.0],["1983-09-16",3.9099,3.9099,3.878,3.9099,18400.0],["1983-09-19",3.9206,4.0697,3.9206,4.0697,46800.0],["1983-09-20",4.0697,4.0697,4.0165,4.0484,34800.0],["1983-09-21",4.0271,4.0271,4.0058,4.0271,4400.0],["1983-09-22",4.0271,4.0271,3.9632,3.9952,35600.0],["1983-09-23",3.9952,4.0804,3.9632,4.0804,32400.0],["1983-09-26",4.0804,4.1123,4.0484,4.1123,15200.0],["1983-09-27",4.123,4.155,4.123,4.155,110000.0],["1983-09-28",4.155,4.1976,4.155,4.155,107200.0],["1983-09-29",4.155,4.1763,4.1337,4.1337,12400.0],["1983-09-30",4.1123,4.1123,4.091,4.091,2400.0],["1983-10-03",4.0697,4.0697,4.0271,4.0697,9600.0],["1983-10-04",4.0697,4.091,4.0484,4.091,50800.0],["1983-10-05",4.091,4.1443,4.091,4.1337,104400.0],["1983-10-06",4.1337,4.155,4.1123,4.155,84000.0],["1983-10-07",4.155,4.1763,4.155,4.1763,48000.0],["1983-10-10",4.155,4.155,4.1337,4.1337,30400.0],["1983-10-11",4.1337,4.155,4.1337,4.1337,47600.0],["1983-10-12",4.1337,4.1337,4.0697,4.0697,15200.0],["1983-10-13",4.0697,4.091,4.0697,4.091,23600.0],["1983-10-14",4.091,4.091,4.0484,4.0697,10400.0],["1983-10-17",4.0804,4.091,4.0804,4.091,19200.0],["1983-10-18",4.091,4.091,4.0271,4.0271,9200.0],["1983-10-19",4.0271,4.0271,3.9845,3.9845,28400.0],["1983-10-20",3.9845,4.0165,3.9845,3.9845,18400.0],["1983-10-21",3.9845,4.0058,3.9845,3.9845,14800.0],["1983-10-24",3.9845,4.0165,3.9845,3.9845,10400.0],["1983-10-25",3.9845,4.0058,3.9525,3.9525,7200.0],["1983-10-26",3.9525,3.9738,3.9525,3.9738,25600.0],["1983-10-27",3.9738,3.9738,3.9632,3.9632,11200.0],["1983-10-28",3.9419,3.9419,3.878,3.878,19600.0],["1983-10-31",3.846,3.846,3.7501,3.7501,48000.0],["1983-11-01",3.7501,3.7821,3.6649,3.6862,146000.0],["1983-11-02",3.6862,3.7182,3.6542,3.7182,14400.0],["1983-11-03",3.7075,3.7075,3.6329,3.6968,107200.0],["1983-11-04",3.7182,3.7288,3.7182,3.7288,15200.0],["1983-11-07",3.7182,3.7182,3.7075,3.7182,32400.0],["1983-11-08",3.6968,3.6968,3.6649,3.6862,66400.0],["1983-11-09",3.7075,3.814,3.7075,3.814,63600.0],["1983-11-10",3.814,3.8567,3.814,3.8567,23600.0],["1983-11-11",3.8567,3.9845,3.8353,3.9632,26400.0],["1983-11-14",3.8993,3.8993,3.846,3.8993,33600.0],["1983-11-15",3.878,3.878,3.7288,3.7714,139200.0],["1983-11-16",3.7714,3.8247,3.7608,3.8247,21200.0],["1983-11-17",3.8353,3.9206,3.8353,3.9206,14400.0],["1983-11-18",3.9632,4.0378,3.9632,4.0378,16800.0],["1983-11-21",4.0378,4.0378,4.0378,4.0378,13200.0],["1983-11-22",4.091,4.2402,4.091,4.2402,24800.0],["1983-11-23",4.2615,4.3467,4.2615,4.3041,74800.0],["1983-11-25",4.3041,4.3041,4.2615,4.3041,22800.0],["1983-11-28",4.3041,4.3041,4.2189,4.2402,125200.0],["1983-11-29",4.2402,4.3041,4.2189,4.2402,72400.0],["1983-11-30",4.3041,4.368,4.3041,4.3467,48800.0],["1983-12-01",4.3467,4.3467,4.2615,4.3467,102400.0],["1983-12-02",4.3467,4.3467,4.3254,4.3254,43200.0],["1983-12-05",4.3254,4.3574,4.3254,4.3361,30000.0],["1983-12-06",4.3467,4.3574,4.3467,4.3574,1600.0],["1983-12-07",4.3574,4.3893,4.3467,4.3787,14400.0],["1983-12-08",4.4,4.4533,4.4,4.432,245600.0],["1983-12-09",4.4107,4.4107,4.3787,4.3893,100000.0],["1983-12-12",4.3893,4.3893,4.3467,4.368,34400.0],["1983-12-13",4.368,4.3787,4.3467,4.3787,14800.0],["1983-12-14",4.3574,4.3574,4.3148,4.3254,182000.0],["1983-12-15",4.3254,4.3574,4.3148,4.3467,73600.0],["1983-12-16",4.3467,4.3893,4.3467,4.3467,13200.0],["1983-12-19",4.3467,4.3787,4.3041,4.3041,16800.0],["1983-12-20",4.3254,4.3467,4.3254,4.3254,24400.0],["1983-12-21",4.3254,4.368,4.3254,4.3467,96800.0],["1983-12-22",4.3467,4.3893,4.3467,4.3467,16400.0],["1983-12-23",4.3467,4.3787,4.3467,4.3574,4800.0],["1983-12-27",4.3574,4.3787,4.3467,4.3467,23200.0],["1983-12-28",4.368,4.432,4.368,4.432,14000.0],["1983-12-29",4.4533,4.4959,4.4533,4.4746,19200.0],["1983-12-30",4.5065,4.5811,4.5065,4.5811,128800.0],["1984-01-03",4.5172,4.5172,4.4533,4.4746,42800.0],["1984-01-04",4.4852,4.5172,4.4852,4.4959,15200.0],["1984-01-05",4.4959,4.5811,4.4639,4.5598,68000.0],["1984-01-06",4.5811,4.6876,4.5811,4.5811,58000.0],["1984-01-09",4.6344,4.7942,4.6344,4.7729,41600.0],["1984-01-10",4.7729,4.8155,4.7516,4.7835,340000.0],["1984-01-11",4.7835,4.9646,4.7835,4.9433,106400.0],["1984-01-12",4.9433,4.9433,4.8794,4.9007,227200.0],["1984-01-13",4.9007,4.9327,4.8368,4.9327,32000.0],["1984-01-16",4.8794,4.8794,4.8155,4.8368,16400.0],["1984-01-17",4.8368,4.8794,4.8261,4.8475,44000.0],["1984-01-18",4.8475,4.8581,4.7729,4.7942,238000.0],["1984-01-19",4.7942,4.8155,4.7729,4.7729,16000.0],["1984-01-20",4.7729,4.7729,4.7303,4.7729,48000.0],["1984-01-23",4.7729,4.8048,4.7516,4.7835,20000.0],["1984-01-24",4.7729,4.7729,4.709,4.709,56400.0],["1984-01-25",4.6876,4.6876,4.645,4.6663,130800.0],["1984-01-26",4.6663,4.6663,4.5811,4.6024,25200.0],["1984-01-27",4.5811,4.5811,4.5278,4.5278,22400.0],["1984-01-30",4.5278,4.5598,4.5278,4.5385,43200.0],["1984-01-31",4.5385,4.6024,4.5278,4.5918,16400.0],["1984-02-01",4.5918,4.5918,4.5491,4.5598,52000.0],["1984-02-02",4.5705,4.645,4.5705,4.6131,12400.0],["1984-02-03",4.5918,4.5918,4.5278,4.5278,106400.0],["1984-02-06",4.4959,4.4959,4.368,4.368,46400.0],["1984-02-07",4.3254,4.3254,4.2615,4.2615,77600.0],["1984-02-08",4.2615,4.2828,4.2615,4.2615,21200.0],["1984-02-09",4.2615,4.2615,4.2402,4.2615,78800.0],["1984-02-10",4.2295,4.2295,4.2189,4.2189,9600.0],["1984-02-13",4.2189,4.2189,4.1976,4.2189,14000.0],["1984-02-14",4.1337,4.1337,4.0591,4.0591,16000.0],["1984-02-15",4.0271,4.0271,4.0058,4.0271,61200.0],["1984-02-16",4.0058,4.0058,3.9845,3.9845,9200.0],["1984-02-17",3.9845,4.0058,3.9845,3.9845,32000.0],["1984-02-21",3.9525,3.9525,3.9525,3.9525,3600.0],["1984-02-22",3.9525,3.9525,3.9206,3.9525,28000.0],["1984-02-23",3.878,3.878,3.878,3.878,15600.0],["1984-02-24",3.878,3.9099,3.814,3.9099,102000.0],["1984-02-27",3.9099,3.9632,3.8993,3.9632,10800.0],["1984-02-28",3.9419,3.9419,3.9206,3.9206,66800.0],["1984-02-29",3.9206,3.9419,3.9206,3.9206,14400.0],["1984-03-01",3.9206,3.9632,3.9206,3.9632,30800.0],["1984-03-02",4.0058,4.123,4.0058,4.1017,32800.0],["1984-03-05",4.1017,4.1337,4.1017,4.1337,6800.0],["1984-03-06",4.1443,4.1976,4.1443,4.1976,22000.0],["1984-03-07",4.1976,4.1976,4.1123,4.1123,89600.0],["1984-03-08",4.1017,4.1017,4.091,4.091,20800.0],["1984-03-09",4.091,4.091,4.0271,4.0271,5200.0],["1984-03-12",4.0058,4.0058,3.9632,3.9738,38000.0],["1984-03-13",3.9738,3.9845,3.9312,3.9738,54400.0],["1984-03-14",3.9738,4.0271,3.9632,4.0058,28000.0],["1984-03-15",4.0058,4.0484,3.9845,4.0484,31600.0],["1984-03-16",4.0804,4.1656,4.0804,4.1017,101200.0],["1984-03-19",4.1017,4.1017,4.091,4.091,59200.0],["1984-03-20",4.091,4.1017,4.091,4.1017,11200.0],["1984-03-21",4.1017,4.1123,4.0697,4.0697,27200.0],["1984-03-22",4.0697,4.0804,4.0058,4.0058,6000.0],["1984-03-23",3.9845,3.9845,3.9206,3.9312,38800.0],["1984-03-26",3.9312,3.9312,3.8993,3.8993,17600.0],["1984-03-27",3.8993,3.9419,3.878,3.9206,18000.0],["1984-03-28",3.9206,3.9206,3.8567,3.9206,28400.0],["1984-03-29",3.9206,3.9419,3.8993,3.9312,8400.0],["1984-03-30",3.9312,3.9312,3.8993,3.8993,6000.0],["1984-04-02",3.8993,3.9419,3.878,3.9419,10400.0],["1984-04-03",3.9419,3.9419,3.9206,3.9419,11200.0],["1984-04-04",3.9419,3.9419,3.9312,3.9312,7600.0],["1984-04-05",3.9419,3.9632,3.9419,3.9632,3200.0],["1984-04-06",3.9206,3.9206,3.8353,3.878,74400.0],["1984-04-09",3.878,3.878,3.814,3.814,4800.0],["1984-04-10",3.7927,3.7927,3.7608,3.7608,13600.0],["1984-04-11",3.7608,3.7821,3.7608,3.7608,1200.0],["1984-04-12",3.7608,3.7927,3.7608,3.7608,13600.0],["1984-04-13",3.7821,3.8567,3.7821,3.8567,29200.0],["1984-04-16",3.8567,3.8886,3.846,3.878,8400.0],["1984-04-17",3.8886,3.9312,3.8886,3.9099,11200.0],["1984-04-18",3.9099,3.9419,3.8886,3.9206,14800.0],["1984-04-19",3.8993,3.8993,3.8353,3.8567,66000.0],["1984-04-23",3.8567,3.8567,3.8567,3.8567,10400.0],["1984-04-24",3.8567,3.8567,3.8353,3.8353,20800.0],["1984-04-25",3.8353,3.8353,3.814,3.814,41200.0],["1984-04-26",3.814,3.8567,3.7821,3.846,66800.0],["1984-04-27",3.8673,3.9099,3.8673,3.8993,8000.0],["1984-04-30",3.8993,3.9206,3.814,3.814,88800.0],["1984-05-01",3.814,3.814,3.7075,3.7501,51200.0],["1984-05-02",3.7501,3.7714,3.7501,3.7714,8800.0],["1984-05-03",3.7714,3.8034,3.7714,3.7714,42000.0],["1984-05-04",3.7714,3.8353,3.7395,3.7395,59200.0],["1984-05-07",3.7395,3.7501,3.6968,3.6968,30800.0],["1984-05-08",3.6968,3.7501,3.6436,3.7501,24000.0],["1984-05-09",3.7714,3.814,3.7714,3.7714,68400.0],["1984-05-10",3.7714,3.7714,3.7501,3.7501,6000.0],["1984-05-11",3.7501,3.7608,3.6649,3.7288,17600.0],["1984-05-14",3.7288,3.7288,3.6649,3.6649,29600.0],["1984-05-15",3.6436,3.6436,3.5903,3.6436,22400.0],["1984-05-16",3.6649,3.6862,3.6649,3.6649,9200.0],["1984-05-17",3.601,3.601,3.5797,3.5903,20800.0],["1984-05-18",3.6116,3.6436,3.6116,3.6436,84400.0],["1984-05-21",3.6436,3.6542,3.6223,3.6436,6400.0],["1984-05-22",3.6223,3.6223,3.5797,3.5903,15600.0],["1984-05-23",3.5903,3.6223,3.5797,3.601,25200.0],["1984-05-24",3.601,3.6116,3.5903,3.5903,9200.0],["1984-05-25",3.5903,3.6649,3.5903,3.6649,12000.0],["1984-05-29",3.6649,3.6755,3.6329,3.6649,71200.0],["1984-05-30",3.6649,3.6649,3.6116,3.6116,54000.0],["1984-05-31",3.6436,3.6649,3.6436,3.6436,38800.0],["1984-06-01",3.6436,3.6862,3.6436,3.6649,51600.0],["1984-06-04",3.6862,3.7395,3.6862,3.7395,12000.0],["1984-06-05",3.7395,3.7714,3.7395,3.7608,46000.0],["1984-06-06",3.7608,3.8034,3.7501,3.8034,55200.0],["1984-06-07",3.8034,3.8353,3.7821,3.8034,21600.0],["1984-06-08",3.8034,3.8353,3.7714,3.8353,17200.0],["1984-06-11",3.814,3.814,3.7927,3.7927,10000.0],["1984-06-12",3.7927,3.7927,3.7821,3.7927,43200.0],["1984-06-13",3.7927,3.8034,3.7714,3.7927,6000.0],["1984-06-14",3.7714,3.7714,3.7501,3.7714,4400.0],["1984-06-15",3.7501,3.7501,3.7501,3.7501,2000.0],["1984-06-18",3.7501,3.7501,3.7288,3.7501,20400.0],["1984-06-19",3.7501,3.7608,3.7501,3.7608,11200.0],["1984-06-20",3.7608,3.7714,3.7288,3.7288,17600.0],["1984-06-21",3.7288,3.7608,3.7075,3.7075,28000.0],["1984-06-22",3.7075,3.7288,3.6649,3.7182,817200.0],["1984-06-25",3.7182,3.7714,3.6968,3.6968,51600.0],["1984-06-26",3.6968,3.7075,3.6862,3.6862,128000.0],["1984-06-27",3.6862,3.6968,3.6755,3.6862,6800.0],["1984-06-28",3.6862,3.6968,3.6436,3.6649,36800.0],["1984-06-29",3.6649,3.6649,3.6116,3.6116,15200.0],["1984-07-02",3.5797,3.5797,3.4944,3.5157,14000.0],["1984-07-03",3.4838,3.4838,3.3666,3.3879,14800.0],["1984-07-05",3.3666,3.3666,3.2387,3.292,248800.0],["1984-07-06",3.2814,3.2814,3.2174,3.2174,50800.0],["1984-07-09",3.2174,3.2174,3.1748,3.1748,122000.0],["1984-07-10",3.1748,3.2387,3.1748,3.2387,96400.0],["1984-07-11",3.2387,3.3027,3.2387,3.3027,88800.0],["1984-07-12",3.324,3.3666,3.324,3.324,38800.0],["1984-07-13",3.324,3.3453,3.26,3.26,58800.0],["1984-07-16",3.26,3.2707,3.26,3.26,25200.0],["1984-07-17",3.26,3.2707,3.2387,3.26,6800.0],["1984-07-18",3.324,3.4092,3.324,3.3666,57600.0],["1984-07-19",3.3666,3.3879,3.3666,3.3666,2800.0],["1984-07-20",3.3666,3.3772,3.3346,3.3346,10800.0],["1984-07-23",3.3027,3.3027,3.2387,3.2387,32400.0],["1984-07-24",3.2174,3.2174,3.1535,3.1855,27600.0],["1984-07-25",3.1855,3.2068,3.1855,3.1855,98400.0],["1984-07-26",3.2068,3.2814,3.2068,3.2814,31200.0],["1984-07-27",3.2814,3.3453,3.2814,3.324,4800.0],["1984-07-30",3.3027,3.3027,3.3027,3.3027,25200.0],["1984-07-31",3.3027,3.3772,3.3027,3.324,82400.0],["1984-08-01",3.324,3.3453,3.324,3.3453,47200.0],["1984-08-02",3.3666,3.3879,3.3666,3.3879,18400.0],["1984-08-03",3.4092,3.601,3.4092,3.601,31200.0],["1984-08-06",3.601,3.6223,3.537,3.537,175200.0],["1984-08-07",3.537,3.5477,3.4944,3.5157,63600.0],["1984-08-08",3.5157,3.5584,3.5157,3.5584,97600.0],["1984-08-09",3.5797,3.6649,3.5797,3.6649,28400.0],["1984-08-10",3.6649,3.7927,3.6649,3.7714,27200.0],["1984-08-13",3.7714,3.7714,3.7501,3.7714,49600.0],["1984-08-14",3.7714,3.7927,3.7714,3.7714,10000.0],["1984-08-15",3.7714,3.7821,3.7288,3.7288,87600.0],["1984-08-16",3.6649,3.6649,3.6436,3.6649,24800.0],["1984-08-17",3.6649,3.6968,3.6436,3.6436,30400.0],["1984-08-20",3.6329,3.6329,3.5584,3.5797,19600.0],["1984-08-21",3.5797,3.601,3.5584,3.601,97600.0],["1984-08-22",3.6223,3.6649,3.6223,3.6223,76400.0],["1984-08-23",3.6436,3.6862,3.6436,3.6862,156000.0],["1984-08-24",3.6862,3.7501,3.6862,3.7501,158800.0],["1984-08-27",3.7501,3.7501,3.7501,3.7501,6400.0],["1984-08-28",3.7501,3.7714,3.7501,3.7501,66000.0],["1984-08-29",3.7501,3.7501,3.7075,3.7075,21200.0],["1984-08-30",3.7075,3.7288,3.6862,3.6968,21200.0],["1984-08-31",3.6968,3.6968,3.6329,3.6329,15200.0],["1984-09-04",3.6223,3.6223,3.5797,3.6116,12400.0],["1984-09-05",3.6116,3.6862,3.6116,3.6862,127200.0],["1984-09-06",3.6862,3.7075,3.6649,3.7075,80800.0],["1984-09-07",3.7075,3.7501,3.7075,3.7288,42800.0],["1984-09-10",3.7288,3.7395,3.7182,3.7288,10000.0],["1984-09-11",3.7288,3.7288,3.7182,3.7182,7600.0],["1984-09-12",3.7182,3.7288,3.6862,3.7075,30000.0],["1984-09-13",3.7075,3.7288,3.6862,3.7288,24800.0],["1984-09-14",3.7288,3.7821,3.7288,3.7608,44400.0],["1984-09-17",3.7608,3.7821,3.7501,3.7501,6800.0],["1984-09-18",3.7501,3.7714,3.7075,3.7075,6800.0],["1984-09-19",3.6862,3.6862,3.6223,3.6436,50400.0],["1984-09-20",3.6223,3.6223,3.601,3.601,98000.0],["1984-09-21",3.6223,3.6649,3.6223,3.6649,16400.0],["1984-09-24",3.6649,3.6862,3.6649,3.6649,152800.0],["1984-09-25",3.6649,3.6755,3.6223,3.6649,102000.0],["1984-09-26",3.6649,3.6862,3.6436,3.6649,157600.0],["1984-09-27",3.6755,3.6969,3.6755,3.6755,7600.0],["1984-09-28",3.6969,3.7288,3.6969,3.7075,26400.0],["1984-10-01",3.7075,3.7182,3.6649,3.6649,21600.0],["1984-10-02",3.6223,3.6223,3.6223,3.6223,32800.0],["1984-10-03",3.601,3.601,3.5903,3.601,11200.0],["1984-10-04",3.601,3.6116,3.5797,3.5797,47200.0],["1984-10-05",3.5797,3.601,3.4944,3.4944,20000.0],["1984-10-08",3.4944,3.4944,3.4731,3.4731,6400.0],["1984-10-09",3.4731,3.4731,3.4092,3.4092,30000.0],["1984-10-10",3.3879,3.3879,3.3453,3.3666,14000.0],["1984-10-11",3.3666,3.3666,3.3453,3.3666,9600.0],["1984-10-12",3.3666,3.4092,3.3666,3.4092,89200.0],["1984-10-15",3.4092,3.4092,3.3453,3.3879,23600.0],["1984-10-16",3.3879,3.3879,3.324,3.3453,17600.0],["1984-10-17",3.3453,3.3453,3.324,3.3453,18400.0],["1984-10-18",3.324,3.324,3.292,3.324,34800.0],["1984-10-19",3.324,3.3666,3.2814,3.2814,65200.0],["1984-10-22",3.2814,3.2814,3.2387,3.26,120000.0],["1984-10-23",3.2814,3.3346,3.2814,3.3346,28800.0],["1984-10-24",3.3453,3.3772,3.3453,3.3772,20800.0],["1984-10-25",3.3559,3.3559,3.3346,3.3453,14000.0],["1984-10-26",3.3346,3.3346,3.292,3.292,17200.0],["1984-10-29",3.292,3.292,3.26,3.26,10000.0],["1984-10-30",3.2387,3.2387,3.2387,3.2387,156000.0],["1984-10-31",3.2387,3.2814,3.2387,3.2814,305600.0],["1984-11-01",3.2814,3.3027,3.2814,3.292,76400.0],["1984-11-02",3.292,3.324,3.2814,3.324,48400.0],["1984-11-05",3.324,3.3879,3.324,3.3879,32400.0],["1984-11-06",3.3879,3.4412,3.3879,3.4412,9600.0],["1984-11-07",3.4412,3.4625,3.4305,3.4625,174000.0],["1984-11-08",3.4518,3.4518,3.4092,3.4092,38400.0],["1984-11-09",3.3772,3.3772,3.3666,3.3666,26400.0],["1984-11-12",3.3666,3.3879,3.3027,3.324,338000.0],["1984-11-13",3.324,3.324,3.324,3.324,49600.0],["1984-11-14",3.324,3.324,3.2707,3.324,92400.0],["1984-11-15",3.324,3.3453,3.2814,3.3453,34800.0],["1984-11-16",3.3346,3.3346,3.2814,3.3027,18800.0],["1984-11-19",3.3027,3.3453,3.2707,3.2707,57200.0],["1984-11-20",3.2707,3.3027,3.26,3.26,19200.0],["1984-11-21",3.26,3.3453,3.26,3.3453,32400.0],["1984-11-23",3.3453,3.3879,3.324,3.3879,62400.0],["1984-11-26",3.3879,3.4305,3.3772,3.4305,34800.0],["1984-11-27",3.4305,3.4305,3.3666,3.3985,34400.0],["1984-11-28",3.3985,3.4092,3.3879,3.3985,34000.0],["1984-11-29",3.3879,3.3879,3.324,3.324,28400.0],["1984-11-30",3.3346,3.3666,3.3346,3.3346,39200.0],["1984-12-03",3.3346,3.3346,3.292,3.292,17600.0],["1984-12-04",3.292,3.3027,3.2707,3.3027,37200.0],["1984-12-05",3.3027,3.324,3.2814,3.2814,36000.0],["1984-12-06",3.2814,3.324,3.2814,3.3027,38000.0],["1984-12-07",3.3027,3.3027,3.2814,3.3027,54400.0],["1984-12-10",3.2707,3.2707,3.2387,3.26,61600.0],["1984-12-11",3.26,3.26,3.1322,3.1642,183600.0],["1984-12-12",3.1535,3.1535,3.1322,3.1322,130000.0],["1984-12-13",3.1322,3.1535,3.1322,3.1429,20800.0],["1984-12-14",3.1429,3.1748,3.1215,3.1535,20000.0],["1984-12-17",3.1535,3.1748,3.1322,3.1748,65600.0],["1984-12-18",3.1748,3.26,3.1748,3.26,70000.0],["1984-12-19",3.2814,3.3453,3.2814,3.3453,43200.0],["1984-12-20",3.3453,3.3666,3.324,3.3453,16800.0],["1984-12-21",3.3453,3.4092,3.3453,3.3879,26000.0],["1984-12-24",3.3879,3.3985,3.3879,3.3879,4400.0],["1984-12-26",3.3879,3.4092,3.3772,3.4092,22400.0],["1984-12-27",3.4092,3.4092,3.3453,3.3666,76000.0],["1984-12-28",3.3666,3.3879,3.3666,3.3879,25600.0],["1984-12-31",3.3879,3.4092,3.3559,3.4092,28800.0],["1985-01-02",3.4092,3.4092,3.3666,3.3666,36800.0],["1985-01-03",3.3666,3.3772,3.3453,3.3453,48000.0],["1985-01-04",3.3453,3.3879,3.3453,3.3559,21600.0],["1985-01-07",3.3453,3.3453,3.3453,3.3453,26400.0],["1985-01-08",3.3666,3.3985,3.3666,3.3879,7200.0],["1985-01-09",3.3879,3.3985,3.3772,3.3879,410000.0],["1985-01-10",3.3879,3.3985,3.3666,3.3879,12400.0],["1985-01-11",3.3879,3.3985,3.3772,3.3772,66000.0],["1985-01-14",3.3772,3.4092,3.3666,3.4092,83200.0],["1985-01-15",3.4199,3.4944,3.4199,3.4944,52400.0],["1985-01-16",3.4944,3.537,3.4944,3.537,106000.0],["1985-01-17",3.5584,3.6436,3.5584,3.6436,102400.0],["1985-01-18",3.6436,3.6862,3.6436,3.6862,41600.0],["1985-01-21",3.6862,3.7075,3.6436,3.6436,10400.0],["1985-01-22",3.6755,3.7608,3.6755,3.7501,48800.0],["1985-01-23",3.7501,3.8353,3.7288,3.8353,34000.0],["1985-01-24",3.8353,3.9632,3.8353,3.8353,91200.0],["1985-01-25",3.8353,3.878,3.7182,3.878,115200.0],["1985-01-28",3.878,3.9312,3.8567,3.8993,58000.0],["1985-01-29",3.9206,3.9845,3.9206,3.9632,39600.0],["1985-01-30",3.9632,3.9632,3.9419,3.9419,110400.0],["1985-01-31",3.9419,3.9419,3.8886,3.8993,31200.0],["1985-02-01",3.8993,3.9099,3.7927,3.7927,21600.0],["1985-02-04",3.7927,3.8353,3.7714,3.8247,218400.0],["1985-02-05",3.8247,3.8567,3.8247,3.8353,185200.0],["1985-02-06",3.8353,3.8673,3.8353,3.846,49600.0],["1985-02-07",3.846,3.878,3.8247,3.878,16800.0],["1985-02-08",3.878,3.8993,3.8353,3.8567,22400.0],["1985-02-11",3.8567,3.878,3.8567,3.8567,16800.0],["1985-02-12",3.878,3.8993,3.878,3.878,96800.0],["1985-02-13",3.878,3.878,3.8567,3.878,332400.0],["1985-02-14",3.878,3.9845,3.8353,3.9845,73200.0],["1985-02-15",4.0058,4.091,4.0058,4.0484,274000.0],["1985-02-19",4.0271,4.0271,3.9845,4.0058,23200.0],["1985-02-20",4.0058,4.0484,3.9419,4.0271,57600.0],["1985-02-21",4.0271,4.0697,3.9952,3.9952,173200.0],["1985-02-22",3.9952,4.0058,3.9845,3.9845,57200.0],["1985-02-25",3.9845,4.0058,3.9419,3.9845,24000.0],["1985-02-26",3.9845,4.0058,3.9632,3.9632,23200.0],["1985-02-27",3.9206,3.9206,3.878,3.878,59200.0],["1985-02-28",3.878,3.878,3.814,3.878,62800.0],["1985-03-01",3.878,3.878,3.8353,3.8353,9200.0],["1985-03-04",3.8353,3.8567,3.8247,3.8247,8000.0],["1985-03-05",3.8247,3.8247,3.7608,3.7714,7200.0],["1985-03-06",3.7714,3.8034,3.7182,3.7182,35200.0],["1985-03-07",3.7182,3.7288,3.6755,3.6755,68400.0],["1985-03-08",3.6755,3.7395,3.6649,3.7075,15600.0],["1985-03-11",3.7075,3.7288,3.6968,3.6968,11200.0],["1985-03-12",3.6968,3.7395,3.6968,3.7395,22000.0],["1985-03-13",3.7395,3.7501,3.3453,3.3453,78800.0],["1985-03-14",3.3453,3.3559,3.26,3.324,240400.0],["1985-03-15",3.324,3.3453,3.2707,3.2707,112000.0],["1985-03-18",3.2387,3.2387,3.1961,3.1961,97600.0],["1985-03-19",3.1961,3.2387,3.1961,3.2387,106800.0],["1985-03-20",3.2387,3.26,3.1961,3.1961,166800.0],["1985-03-21",3.1642,3.1642,3.1109,3.1322,299600.0],["1985-03-22",3.1642,3.2281,3.1642,3.2174,26000.0],["1985-03-25",3.1961,3.1961,3.0896,3.1322,40800.0],["1985-03-26",3.1322,3.1429,3.0576,3.1215,222000.0],["1985-03-27",3.1215,3.1322,3.0789,3.1215,80400.0],["1985-03-28",3.1215,3.1429,3.1002,3.1429,94000.0],["1985-03-29",3.1429,3.1535,3.1215,3.1535,87200.0],["1985-04-01",3.1535,3.1855,3.1535,3.1642,38000.0],["1985-04-02",3.1642,3.1642,3.1322,3.1429,27200.0],["1985-04-03",3.1429,3.1535,3.1322,3.1535,75600.0],["1985-04-04",3.1748,3.2174,3.1748,3.2068,59600.0],["1985-04-08",3.2068,3.2281,3.1855,3.2281,51200.0],["1985-04-09",3.2174,3.2174,3.1748,3.1748,13600.0],["1985-04-10",3.1748,3.1961,3.1748,3.1855,12800.0],["1985-04-11",3.1642,3.1642,3.1109,3.1215,21200.0],["1985-04-12",3.1215,3.1322,3.0683,3.0896,86800.0],["1985-04-15",3.0896,3.1002,3.0576,3.1002,27200.0],["1985-04-16",3.1002,3.1109,3.0789,3.1109,120000.0],["1985-04-17",3.1322,3.2174,3.1322,3.1961,207200.0],["1985-04-18",3.1748,3.1748,3.1109,3.1215,112400.0],["1985-04-19",3.1215,3.1535,3.1109,3.1429,16000.0],["1985-04-22",3.1429,3.1855,3.1109,3.1748,56800.0],["1985-04-23",3.1748,3.1855,3.1535,3.1642,40000.0],["1985-04-24",3.1642,3.1855,3.1322,3.1322,13600.0],["1985-04-25",3.1322,3.1322,3.1109,3.1109,52400.0],["1985-04-26",3.1109,3.1535,3.1109,3.1535,26000.0],["1985-04-29",3.1429,3.1429,3.1322,3.1322,4800.0],["1985-04-30",3.1322,3.1322,3.1109,3.1109,30000.0],["1985-05-01",3.1109,3.1429,3.1109,3.1322,14000.0],["1985-05-02",3.1322,3.1535,3.1109,3.1109,32000.0],["1985-05-03",3.1109,3.1535,3.1109,3.1322,13600.0],["1985-05-06",3.1322,3.1535,3.1215,3.1535,107600.0],["1985-05-07",3.1535,3.1855,3.1322,3.1855,13600.0],["1985-05-08",3.1855,3.1855,3.1429,3.1429,26400.0],["1985-05-09",3.1642,3.1961,3.1642,3.1855,66800.0],["1985-05-10",3.2174,3.26,3.2174,3.26,18000.0],["1985-05-13",3.3666,3.4092,3.3666,3.3879,54400.0],["1985-05-14",3.3666,3.3666,3.26,3.26,34000.0],["1985-05-15",3.2387,3.2387,3.2174,3.2387,47600.0],["1985-05-16",3.2387,3.2494,3.2068,3.2387,42000.0],["1985-05-17",3.2387,3.26,3.1961,3.2174,230800.0],["1985-05-20",3.2174,3.26,3.1961,3.2174,38000.0],["1985-05-21",3.2174,3.26,3.2068,3.2387,69600.0],["1985-05-22",3.2387,3.26,3.2068,3.2174,28400.0],["1985-05-23",3.2174,3.2387,3.2068,3.2387,221600.0],["1985-05-24",3.2281,3.2281,3.2068,3.2068,70000.0],["1985-05-28",3.2174,3.2387,3.2174,3.2281,58000.0],["1985-05-29",3.2281,3.2494,3.2174,3.2387,154800.0],["1985-05-30",3.2281,3.2281,3.1961,3.2068,13600.0],["1985-05-31",3.2068,3.26,3.1961,3.2387,81600.0],["1985-06-03",3.2387,3.26,3.2387,3.2387,297600.0],["1985-06-04",3.2387,3.2494,3.1961,3.2387,41600.0],["1985-06-05",3.2387,3.26,3.2174,3.2387,88000.0],["1985-06-06",3.2387,3.26,3.2281,3.2494,110800.0],["1985-06-07",3.2494,3.2494,3.2174,3.2174,78400.0],["1985-06-10",3.2174,3.2281,3.1961,3.1961,13200.0],["1985-06-11",3.1855,3.1855,3.1535,3.1748,114000.0],["1985-06-12",3.1748,3.1961,3.1429,3.1429,42000.0],["1985-06-13",3.1429,3.1429,3.0896,3.1002,52800.0],["1985-06-14",3.1002,3.1002,3.0683,3.1002,120400.0],["1985-06-17",3.1002,3.1215,3.0896,3.0896,21200.0],["1985-06-18",3.0896,3.1109,3.0683,3.0789,47600.0],["1985-06-19",3.0789,3.1002,3.0789,3.0896,30400.0],["1985-06-20",3.0896,3.1109,3.0683,3.0896,184800.0],["1985-06-21",3.0896,3.1535,3.0683,3.1322,48000.0],["1985-06-24",3.1322,3.1535,3.1109,3.1215,192400.0],["1985-06-25",3.1215,3.1322,3.1109,3.1322,22400.0],["1985-06-26",3.1322,3.1322,3.1322,3.1322,43600.0],["1985-06-27",3.1535,3.1961,3.1535,3.1748,169200.0],["1985-06-28",3.1748,3.1961,3.1535,3.1748,20800.0],["1985-07-01",3.1748,3.1961,3.1322,3.1961,62400.0],["1985-07-02",3.1961,3.2707,3.1642,3.2707,241600.0],["1985-07-03",3.292,3.3346,3.292,3.324,29200.0],["1985-07-05",3.324,3.3666,3.324,3.3559,23200.0],["1985-07-08",3.3559,3.3666,3.3346,3.3346,171200.0],["1985-07-09",3.3453,3.3879,3.3453,3.3879,13600.0],["1985-07-10",3.3879,3.4305,3.3453,3.4092,132800.0],["1985-07-11",3.4092,3.4092,3.3879,3.3879,55600.0],["1985-07-12",3.3879,3.4199,3.3879,3.3879,46800.0],["1985-07-15",3.3879,3.4518,3.3879,3.4518,32800.0],["1985-07-16",3.4625,3.4944,3.4625,3.4838,54800.0],["1985-07-17",3.5157,3.537,3.5157,3.537,133200.0],["1985-07-18",3.537,3.5584,3.537,3.5477,40400.0],["1985-07-19",3.5477,3.5903,3.5157,3.5903,41600.0],["1985-07-22",3.5903,3.6223,3.569,3.569,51600.0],["1985-07-23",3.569,3.5903,3.5477,3.5477,29600.0],["1985-07-24",3.5477,3.5584,3.537,3.5584,28000.0],["1985-07-25",3.5797,3.6116,3.5797,3.6116,52800.0],["1985-07-26",3.6116,3.6223,3.5797,3.5903,66800.0],["1985-07-29",3.5903,3.5903,3.5797,3.5797,84400.0],["1985-07-30",3.537,3.537,3.4092,3.4092,128400.0],["1985-07-31",3.4092,3.4092,3.3879,3.4092,86000.0],["1985-08-01",3.4092,3.4944,3.4092,3.4518,146800.0],["1985-08-02",3.4518,3.4518,3.4518,3.4518,28400.0],["1985-08-05",3.4518,3.4518,3.4412,3.4412,21600.0],["1985-08-06",3.4412,3.4731,3.4199,3.4518,31200.0],["1985-08-07",3.4518,3.4518,3.4199,3.4518,43600.0],["1985-08-08",3.4305,3.4305,3.4092,3.4092,181200.0],["1985-08-09",3.3879,3.3879,3.3666,3.3879,4000.0],["1985-08-12",3.3879,3.3985,3.3772,3.3879,66800.0],["1985-08-13",3.3879,3.4092,3.3879,3.3985,43200.0],["1985-08-14",3.3879,3.3879,3.3772,3.3772,54800.0],["1985-08-15",3.3666,3.3666,3.3559,3.3559,8400.0],["1985-08-16",3.3559,3.3559,3.3346,3.3346,16000.0],["1985-08-19",3.3346,3.3453,3.324,3.3453,14800.0],["1985-08-20",3.3453,3.3453,3.324,3.324,5600.0],["1985-08-21",3.324,3.3453,3.292,3.3027,122000.0],["1985-08-22",3.3027,3.324,3.2814,3.292,52000.0],["1985-08-23",3.292,3.292,3.26,3.292,13200.0],["1985-08-26",3.3027,3.3453,3.3027,3.3453,16800.0],["1985-08-27",3.3453,3.3666,3.324,3.3453,11600.0],["1985-08-28",3.3453,3.3666,3.324,3.3453,40000.0],["1985-08-29",3.3453,3.3666,3.324,3.3453,11600.0],["1985-08-30",3.3453,3.3666,3.3027,3.3453,20000.0],["1985-09-03",3.324,3.324,3.26,3.2707,28400.0],["1985-09-04",3.2707,3.292,3.2707,3.292,29600.0],["1985-09-05",3.324,3.3666,3.324,3.3666,14800.0],["1985-09-06",3.3879,3.4092,3.3879,3.3879,12400.0],["1985-09-09",3.3879,3.4199,3.3879,3.3879,45600.0],["1985-09-10",3.3879,3.3879,3.3772,3.3772,2800.0],["1985-09-11",3.3772,3.3985,3.3453,3.3453,16000.0],["1985-09-12",3.2814,3.2814,3.2387,3.2494,42400.0],["1985-09-13",3.2494,3.2494,3.2281,3.2281,10800.0],["1985-09-16",3.2281,3.26,3.2174,3.2174,11200.0],["1985-09-17",3.2174,3.2387,3.2174,3.2387,62400.0],["1985-09-18",3.2281,3.2281,3.1642,3.1642,92000.0],["1985-09-19",3.1642,3.1855,3.1642,3.1748,35200.0],["1985-09-20",3.1748,3.1961,3.1748,3.1748,35600.0],["1985-09-23",3.1961,3.2174,3.1961,3.2174,110000.0],["1985-09-24",3.2174,3.2174,3.1961,3.2174,3600.0],["1985-09-25",3.2174,3.2174,3.1961,3.2174,2000.0],["1985-09-26",3.2174,3.2174,3.1748,3.1748,23200.0],["1985-09-30",3.1748,3.1961,3.1748,3.1748,28000.0],["1985-10-01",3.1961,3.2174,3.1961,3.1961,25600.0],["1985-10-02",3.1961,3.2174,3.1961,3.2174,2800.0],["1985-10-03",3.2174,3.2174,3.1961,3.2174,12800.0],["1985-10-04",3.2174,3.2387,3.2174,3.2174,8400.0],["1985-10-07",3.2174,3.2387,3.2174,3.2281,150400.0],["1985-10-08",3.2281,3.2387,3.1748,3.1748,514000.0],["1985-10-09",3.1748,3.1748,3.1535,3.1535,179200.0],["1985-10-10",3.1215,3.1215,3.0683,3.0683,133200.0],["1985-10-11",3.0683,3.0683,3.0257,3.0683,165200.0],["1985-10-14",3.047,3.047,3.047,3.047,1600.0],["1985-10-15",3.0683,3.1002,3.0683,3.0683,26400.0],["1985-10-16",3.0683,3.0896,3.0044,3.0044,109600.0],["1985-10-17",3.0044,3.015,2.9724,2.983,62400.0],["1985-10-18",2.9937,3.0044,2.9937,2.9937,12400.0],["1985-10-21",2.9937,3.0044,2.9937,2.9937,14800.0],["1985-10-22",2.9937,2.9937,2.9617,2.983,65200.0],["1985-10-23",2.983,3.0683,2.983,3.0576,162000.0],["1985-10-24",3.0576,3.0789,3.0363,3.0576,11600.0],["1985-10-25",3.0363,3.0363,3.015,3.015,12400.0],["1985-10-28",3.015,3.0257,2.983,2.983,23600.0],["1985-10-29",2.9831,2.9937,2.9831,2.9937,4000.0],["1985-10-30",2.983,2.983,2.9085,2.9085,16800.0],["1985-10-31",2.9085,2.9404,2.8339,2.8339,135200.0],["1985-11-01",2.8339,2.8339,2.6315,2.6315,250000.0],["1985-11-04",2.6315,2.6315,2.5143,2.5569,366800.0],["1985-11-05",2.5782,2.7487,2.5782,2.6741,236400.0],["1985-11-06",2.6741,2.6741,2.5995,2.6208,112000.0],["1985-11-07",2.6102,2.6102,2.5462,2.5676,39600.0],["1985-11-08",2.5676,2.5676,2.5036,2.5249,108400.0],["1985-11-11",2.5249,2.5569,2.5036,2.5569,46800.0],["1985-11-12",2.5569,2.6634,2.5569,2.6315,186800.0],["1985-11-13",2.6315,2.6315,2.5569,2.5995,114800.0],["1985-11-14",2.6208,2.7061,2.6208,2.6847,29600.0],["1985-11-15",2.6847,2.7274,2.6634,2.6634,76000.0],["1985-11-18",2.6634,2.7061,2.6421,2.6421,40000.0],["1985-11-19",2.6634,2.7167,2.6634,2.7167,58400.0],["1985-11-20",2.7167,2.7913,2.6634,2.7806,85200.0],["1985-11-21",2.7806,2.8552,2.77,2.8552,84400.0],["1985-11-22",2.8552,2.8978,2.8126,2.8978,109600.0],["1985-11-25",2.8765,2.8765,2.8126,2.8339,18800.0],["1985-11-26",2.8339,2.8339,2.8126,2.8232,35200.0],["1985-11-27",2.8339,2.8978,2.8339,2.8872,65600.0],["1985-11-29",2.8872,2.8978,2.8552,2.8659,24000.0],["1985-12-02",2.8659,2.8765,2.8232,2.8232,19200.0],["1985-12-03",2.8232,2.8339,2.77,2.7913,41600.0],["1985-12-04",2.7913,2.8126,2.7806,2.8126,75200.0],["1985-12-05",2.8126,2.8872,2.8126,2.8446,58000.0],["1985-12-06",2.8339,2.8339,2.7487,2.7487,36000.0],["1985-12-09",2.7487,2.7913,2.7487,2.77,50000.0],["1985-12-10",2.77,2.8126,2.7274,2.7806,44400.0],["1985-12-11",2.7806,2.8126,2.7806,2.8126,35200.0],["1985-12-12",2.8126,2.8339,2.7913,2.7913,46000.0],["1985-12-13",2.7913,2.8126,2.7274,2.7487,36000.0],["1985-12-16",2.7487,2.8446,2.738,2.8446,84400.0],["1985-12-17",2.8446,2.8765,2.7913,2.7913,55600.0],["1985-12-18",2.7913,2.8126,2.77,2.77,81200.0],["1985-12-19",2.77,2.8019,2.738,2.77,242400.0],["1985-12-20",2.77,2.8126,2.7274,2.7487,84400.0],["1985-12-23",2.7487,2.77,2.6634,2.738,91600.0],["1985-12-24",2.738,2.77,2.738,2.738,14800.0],["1985-12-26",2.738,2.7913,2.738,2.7913,45200.0],["1985-12-27",2.8232,2.8765,2.8232,2.8552,91200.0],["1985-12-30",2.8765,2.9191,2.8765,2.9191,120000.0],["1985-12-31",2.9191,2.9191,2.8978,2.9191,86000.0],["1986-01-02",2.9191,2.9191,2.8765,2.8765,26000.0],["1986-01-03",2.8765,2.8765,2.8445,2.8659,25200.0],["1986-01-06",2.8659,2.8765,2.8126,2.8126,216000.0],["1986-01-07",2.8339,2.8552,2.8339,2.8446,105600.0],["1986-01-08",2.8446,2.8978,2.8339,2.8978,112400.0],["1986-01-09",2.8978,2.8978,2.8552,2.8872,118400.0],["1986-01-10",2.8872,2.8872,2.8552,2.8552,28000.0],["1986-01-13",2.8552,2.8659,2.8126,2.8232,66000.0],["1986-01-14",2.8232,2.8446,2.8019,2.8232,77200.0],["1986-01-15",2.8232,2.8872,2.8126,2.8765,38800.0],["1986-01-16",2.8765,2.8978,2.8765,2.8978,24400.0],["1986-01-17",2.8978,2.9724,2.8872,2.9617,55200.0],["1986-01-20",2.9404,2.9404,2.9085,2.9298,34800.0],["1986-01-21",2.9298,2.9404,2.8978,2.9191,33200.0],["1986-01-22",2.9191,2.9511,2.9191,2.9191,32000.0],["1986-01-23",2.9191,2.9724,2.9085,2.9724,49200.0],["1986-01-24",2.9724,2.9937,2.9617,2.983,24400.0],["1986-01-27",2.983,2.983,2.9404,2.9511,46800.0],["1986-01-28",2.9511,2.9617,2.8659,2.8765,82800.0],["1986-01-29",2.8765,2.8765,2.8126,2.8126,42800.0],["1986-01-30",2.7913,2.7913,2.5995,2.6102,229600.0],["1986-01-31",2.6102,2.6208,2.5569,2.5889,122000.0],["1986-02-03",2.5889,2.5995,2.5676,2.5676,60000.0],["1986-02-04",2.5676,2.6102,2.5676,2.6102,82800.0],["1986-02-05",2.6102,2.6208,2.5569,2.5889,109600.0],["1986-02-06",2.5889,2.6208,2.5676,2.5995,240400.0],["1986-02-07",2.5995,2.5995,2.5676,2.5889,84000.0],["1986-02-10",2.5889,2.5995,2.5676,2.5889,119600.0],["1986-02-11",2.5782,2.5782,2.5143,2.5462,233200.0],["1986-02-12",2.5356,2.5356,2.5036,2.5249,152800.0],["1986-02-13",2.5249,2.5356,2.493,2.5249,664400.0],["1986-02-14",2.5462,2.5995,2.5462,2.5889,278800.0],["1986-02-18",2.5889,2.6102,2.5569,2.5676,171600.0],["1986-02-19",2.5676,2.6208,2.5569,2.5889,112000.0],["1986-02-20",2.5569,2.5569,2.5036,2.5462,50000.0],["1986-02-21",2.5676,2.6102,2.5676,2.5995,296400.0],["1986-02-24",2.5995,2.6634,2.5569,2.6634,396800.0],["1986-02-25",2.6634,2.6847,2.6208,2.6421,292400.0],["1986-02-26",2.6421,2.6847,2.6208,2.6847,243200.0],["1986-02-27",2.7061,2.7806,2.7061,2.77,243600.0],["1986-02-28",2.8019,2.8765,2.8019,2.8552,611200.0],["1986-03-03",2.8552,2.983,2.8552,2.9617,151600.0],["1986-03-04",2.9617,2.9617,2.9404,2.9511,300400.0],["1986-03-05",2.9511,2.9511,2.9298,2.9511,104400.0],["1986-03-06",2.9511,2.9724,2.9511,2.9724,242400.0],["1986-03-07",2.9724,3.015,2.9724,3.015,75200.0],["1986-03-10",3.015,3.0363,2.983,3.0044,158800.0],["1986-03-11",3.0044,3.0576,3.0044,3.0363,90800.0],["1986-03-12",3.0363,3.0896,3.015,3.0363,345600.0],["1986-03-13",3.0257,3.0257,2.9937,3.015,348800.0],["1986-03-14",3.015,3.0257,2.9511,2.9724,54400.0],["1986-03-17",2.9831,3.0576,2.9831,3.047,297200.0],["1986-03-18",3.047,3.1109,3.047,3.1002,220400.0],["1986-03-19",3.1002,3.2174,3.0896,3.1322,119600.0],["1986-03-20",3.1535,3.2174,3.1535,3.1748,207200.0],["1986-03-21",3.1748,3.1961,3.1109,3.1642,110800.0],["1986-03-24",3.1642,3.1855,3.1322,3.1535,44800.0],["1986-03-25",3.1535,3.1535,3.0896,3.1002,30800.0],["1986-03-26",3.1002,3.1215,3.0896,3.1215,20800.0],["1986-03-27",3.1002,3.1002,3.0789,3.1002,76000.0],["1986-03-31",3.1002,3.1002,3.0683,3.1002,74400.0],["1986-04-01",3.1002,3.1535,3.0789,3.0896,105600.0],["1986-04-02",3.0683,3.0683,3.0257,3.047,140400.0],["1986-04-03",3.047,3.0896,3.047,3.0683,70800.0],["1986-04-04",3.0683,3.0896,2.9617,2.9617,613200.0],["1986-04-07",2.9617,2.983,2.9511,2.9511,36800.0],["1986-04-08",2.9511,3.0257,2.9511,2.983,54000.0],["1986-04-09",2.9831,3.0683,2.9831,3.047,215600.0],["1986-04-10",3.047,3.0683,3.047,3.0683,36000.0],["1986-04-11",3.0683,3.0683,2.9617,2.9617,70400.0],["1986-04-14",2.9617,3.0257,2.9617,3.015,38400.0],["1986-04-15",3.015,3.0257,2.983,2.983,42400.0],["1986-04-16",2.983,2.983,2.9511,2.983,141200.0],["1986-04-17",2.9831,3.0044,2.9724,2.9724,118000.0],["1986-04-18",2.9724,2.9937,2.9617,2.9617,41600.0],["1986-04-21",2.9617,2.983,2.9404,2.9511,78800.0],["1986-04-22",2.9404,2.9404,2.9191,2.9191,171200.0],["1986-04-23",2.9191,2.9298,2.9191,2.9191,90800.0],["1986-04-24",2.9191,2.9724,2.9191,2.9617,96400.0],["1986-04-25",2.9617,3.1109,2.9617,3.0896,91200.0],["1986-04-28",3.1002,3.1429,3.1002,3.1215,77600.0],["1986-04-29",3.1215,3.1429,3.1109,3.1322,63200.0],["1986-04-30",3.1322,3.1429,3.0576,3.0576,299600.0],["1986-05-01",3.0576,3.0896,3.0363,3.047,36800.0],["1986-05-02",3.047,3.0683,3.047,3.047,34400.0],["1986-05-05",3.047,3.0683,3.0044,3.047,71200.0],["1986-05-06",3.047,3.0576,3.015,3.0257,45200.0],["1986-05-07",3.0257,3.0576,3.0257,3.047,39600.0],["1986-05-08",3.047,3.0576,3.0044,3.0044,114400.0],["1986-05-09",3.0044,3.047,3.0044,3.047,44400.0],["1986-05-12",3.047,3.0683,3.0044,3.0257,97600.0],["1986-05-13",3.0257,3.0576,2.983,2.983,170800.0],["1986-05-14",2.983,3.0044,2.9724,3.0044,493200.0],["1986-05-15",3.0044,3.015,2.9724,2.983,46000.0],["1986-05-16",2.983,2.9937,2.9617,2.9617,55200.0],["1986-05-19",2.9617,2.983,2.9404,2.9617,58800.0],["1986-05-20",2.9617,2.9831,2.9511,2.9724,28000.0],["1986-05-21",2.9724,2.9724,2.8872,2.9085,44000.0],["1986-05-22",2.9085,2.9724,2.9085,2.9511,140800.0],["1986-05-23",2.9511,2.983,2.8765,2.8978,56800.0],["1986-05-27",2.9191,2.983,2.9191,2.9511,47600.0],["1986-05-28",2.9511,2.9617,2.9298,2.9511,190000.0],["1986-05-29",2.9511,2.9617,2.9191,2.9298,23600.0],["1986-05-30",2.9298,2.9511,2.9298,2.9298,200400.0],["1986-06-02",2.9298,2.9617,2.9298,2.9617,153200.0],["1986-06-03",2.9617,2.983,2.9404,2.983,167600.0],["1986-06-04",2.983,3.0044,2.9724,2.983,90000.0],["1986-06-05",2.983,3.047,2.9724,3.0363,146000.0],["1986-06-06",3.0363,3.0576,3.015,3.0576,35600.0],["1986-06-09",3.0576,3.0576,3.0363,3.0363,33200.0],["1986-06-10",3.015,3.015,3.0044,3.0044,39600.0],["1986-06-11",3.0044,3.0257,2.983,2.983,31200.0],["1986-06-12",2.9724,2.9724,2.9404,2.9617,271200.0],["1986-06-13",2.9617,2.9937,2.9617,2.983,20800.0],["1986-06-16",2.9831,2.9831,2.9511,2.9724,100800.0],["1986-06-17",2.9724,3.0044,2.9724,2.9937,383600.0],["1986-06-18",2.9937,3.0044,2.9617,2.9617,75200.0],["1986-06-19",2.9617,2.9937,2.9617,2.9617,138800.0],["1986-06-20",2.9617,2.983,2.9617,2.9617,69600.0],["1986-06-23",2.9617,2.983,2.9511,2.9511,231200.0],["1986-06-24",2.9511,2.9724,2.9511,2.9511,102800.0],["1986-06-25",2.9617,2.983,2.9617,2.9617,80800.0],["1986-06-26",2.9617,2.9831,2.9617,2.9724,132400.0],["1986-06-27",2.9724,3.0044,2.9724,2.9937,83200.0],["1986-06-30",2.9937,3.015,2.9724,2.9937,68400.0],["1986-07-01",2.9937,3.0044,2.9831,2.9937,128800.0],["1986-07-02",2.9937,3.015,2.9937,3.0044,38000.0],["1986-07-03",3.0044,3.0257,3.0044,3.0257,38400.0],["1986-07-07",3.0257,3.0363,3.0044,3.0044,38000.0],["1986-07-08",2.9937,2.9937,2.8126,2.983,57600.0],["1986-07-09",2.9937,2.9937,2.9937,2.9937,70800.0],["1986-07-10",2.9937,3.015,2.9937,2.9937,6400.0],["1986-07-11",2.9937,3.0576,2.9937,3.0257,28800.0],["1986-07-14",3.0257,3.047,3.0044,3.0044,40800.0],["1986-07-15",2.983,2.983,2.8978,2.8978,62800.0],["1986-07-16",2.8978,2.9298,2.8765,2.8872,50800.0],["1986-07-17",2.8872,2.9085,2.8765,2.8765,12400.0],["1986-07-18",2.8765,2.9191,2.8765,2.8978,20800.0],["1986-07-21",2.8872,2.8872,2.8446,2.8446,48800.0],["1986-07-22",2.8446,2.8659,2.8446,2.8446,60400.0],["1986-07-23",2.8446,2.8552,2.7913,2.7913,18800.0],["1986-07-24",2.7913,2.7913,2.6954,2.6954,241200.0],["1986-07-25",2.6954,2.7061,2.6847,2.6847,51600.0],["1986-07-28",2.6847,2.7061,2.6208,2.6208,37600.0],["1986-07-29",2.6208,2.6208,2.5782,2.5889,56400.0],["1986-07-30",2.5889,2.5995,2.493,2.5143,115600.0],["1986-07-31",2.5143,2.5143,2.4291,2.461,174400.0],["1986-08-01",2.4717,2.5143,2.4717,2.5036,168400.0],["1986-08-04",2.5036,2.5249,2.5036,2.5249,29600.0],["1986-08-05",2.5249,2.5249,2.4717,2.5143,132400.0],["1986-08-06",2.5036,2.5036,2.4823,2.5036,45200.0],["1986-08-07",2.5036,2.5036,2.4717,2.4823,85200.0],["1986-08-08",2.493,2.5143,2.493,2.5036,8400.0],["1986-08-11",2.5356,2.5889,2.5356,2.5889,55200.0],["1986-08-12",2.6102,2.6741,2.6102,2.6634,87600.0],["1986-08-13",2.6634,2.6954,2.6634,2.6634,24400.0],["1986-08-14",2.6634,2.6954,2.6634,2.6741,30800.0],["1986-08-15",2.6741,2.7274,2.6741,2.7274,14800.0],["1986-08-18",2.7274,2.7274,2.6634,2.6634,43600.0],["1986-08-19",2.6741,2.738,2.6741,2.7274,17600.0],["1986-08-20",2.7274,2.8339,2.7274,2.8019,26800.0],["1986-08-21",2.7806,2.7806,2.7487,2.7487,53200.0],["1986-08-22",2.7487,2.7913,2.7487,2.7487,76400.0],["1986-08-25",2.7487,2.77,2.738,2.7487,47200.0],["1986-08-26",2.7593,2.8019,2.7593,2.7806,96800.0],["1986-08-27",2.7806,2.8232,2.7806,2.8019,32400.0],["1986-08-28",2.8019,2.8659,2.8019,2.8659,34000.0],["1986-08-29",2.8978,2.9191,2.8978,2.9191,37200.0],["1986-09-02",2.9191,2.9511,2.9085,2.9298,52000.0],["1986-09-03",2.9298,2.9511,2.9298,2.9404,72800.0],["1986-09-04",2.9404,3.0683,2.9404,3.0683,154800.0],["1986-09-05",3.0683,3.1215,3.047,3.1215,85600.0],["1986-09-08",3.1215,3.1215,3.0683,3.1002,40000.0],["1986-09-09",3.1002,3.1215,3.0896,3.1109,30800.0],["1986-09-10",3.1109,3.1748,3.1109,3.1535,117600.0],["1986-09-11",3.1535,3.1535,3.1109,3.1109,121200.0],["1986-09-12",3.0896,3.0896,2.983,3.0044,50000.0],["1986-09-15",3.0257,3.047,3.0257,3.0257,14400.0],["1986-09-16",3.0257,3.047,3.0044,3.0257,102000.0],["1986-09-17",3.0257,3.0363,3.015,3.015,6800.0],["1986-09-18",3.015,3.0363,3.0044,3.0044,15600.0],["1986-09-19",3.0044,3.0257,3.0044,3.0044,26000.0],["1986-09-22",3.0044,3.0576,2.9937,3.0576,20000.0],["1986-09-23",3.0576,3.0789,3.0363,3.0683,25200.0],["1986-09-24",3.0683,3.1109,3.0683,3.1109,20400.0],["1986-09-25",3.1109,3.1109,3.0257,3.047,65600.0],["1986-09-26",3.047,3.0576,3.0363,3.047,4800.0],["1986-09-29",3.047,3.047,3.015,3.0363,42000.0],["1986-09-30",3.0363,3.0363,2.983,2.983,103600.0],["1986-10-01",2.9831,3.0044,2.9617,2.9724,516000.0],["1986-10-02",2.9724,3.0044,2.9724,2.983,100400.0],["1986-10-03",2.9831,2.9831,2.9724,2.9724,58400.0],["1986-10-06",2.9724,2.9831,2.9298,2.9298,71200.0],["1986-10-07",2.9298,2.9511,2.8552,2.8765,88800.0],["1986-10-08",2.8765,2.9191,2.8765,2.8872,14800.0],["1986-10-09",2.8978,2.9298,2.8978,2.9085,19600.0],["1986-10-10",2.9085,2.9298,2.9085,2.9191,6000.0],["1986-10-13",2.9085,2.9085,2.9085,2.9085,2800.0],["1986-10-14",2.9191,2.9404,2.9191,2.9298,8800.0],["1986-10-15",2.9404,2.983,2.9404,2.9511,47200.0],["1986-10-16",2.9511,2.9724,2.9404,2.9404,176000.0],["1986-10-17",2.9617,2.9831,2.9617,2.9724,29200.0],["1986-10-20",2.9724,3.0044,2.9617,3.0044,94000.0],["1986-10-21",3.0044,3.0044,2.9831,2.9937,46400.0],["1986-10-22",2.9937,2.9937,2.9724,2.983,38000.0],["1986-10-23",2.9937,3.015,2.9937,3.0044,67200.0],["1986-10-24",3.0044,3.015,3.0044,3.015,26000.0],["1986-10-27",3.015,3.015,2.983,2.983,103600.0],["1986-10-28",2.9724,2.9724,2.9191,2.9298,52000.0],["1986-10-29",2.9298,2.983,2.9191,2.9617,95200.0],["1986-10-30",2.9617,3.0044,2.9191,2.9404,84400.0],["1986-10-31",2.9404,2.9404,2.8339,2.8339,93200.0],["1986-11-03",2.8339,2.8552,2.7806,2.7913,33200.0],["1986-11-04",2.77,2.77,2.7274,2.7593,263600.0],["1986-11-05",2.7593,2.8552,2.7487,2.8446,63600.0],["1986-11-06",2.8446,2.8872,2.8446,2.8765,17600.0],["1986-11-07",2.8765,2.9085,2.8232,2.8446,26000.0],["1986-11-10",2.8446,2.8978,2.8446,2.8872,121600.0],["1986-11-11",2.8872,2.9404,2.8765,2.9085,74400.0],["1986-11-12",2.8765,2.8765,2.8339,2.8552,26400.0],["1986-11-13",2.8659,2.8872,2.8659,2.8872,6800.0],["1986-11-14",2.8872,2.9085,2.8765,2.8978,69600.0],["1986-11-17",2.8978,2.9191,2.8872,2.9191,7200.0],["1986-11-18",2.8978,2.8978,2.8232,2.8232,20000.0],["1986-11-19",2.8232,2.8659,2.6954,2.7167,63600.0],["1986-11-20",2.738,2.8552,2.738,2.7913,105600.0],["1986-11-21",2.7913,2.8019,2.7274,2.77,38000.0],["1986-11-24",2.77,2.7806,2.5995,2.6208,72400.0],["1986-11-25",2.6208,2.6954,2.6208,2.6954,101600.0],["1986-11-26",2.6954,2.7167,2.6847,2.7061,19200.0],["1986-11-28",2.7061,2.7061,2.6847,2.6847,32800.0],["1986-12-01",2.6847,2.6847,2.5676,2.5889,31200.0],["1986-12-02",2.5889,2.6315,2.5782,2.6102,1561600.0],["1986-12-03",2.5889,2.5889,2.5569,2.5889,468800.0],["1986-12-04",2.5889,2.6208,2.5889,2.5889,49200.0],["1986-12-05",2.5782,2.5782,2.5462,2.5569,86400.0],["1986-12-08",2.5676,2.5995,2.5676,2.5995,60400.0],["1986-12-09",2.6102,2.6421,2.6102,2.6102,69200.0],["1986-12-10",2.6102,2.6421,2.6102,2.6102,26800.0],["1986-12-11",2.6102,2.6315,2.5569,2.5569,64800.0],["1986-12-12",2.5569,2.5782,2.5569,2.5676,31200.0],["1986-12-15",2.5676,2.5995,2.5569,2.5995,23200.0],["1986-12-16",2.5995,2.6315,2.5782,2.6315,76000.0],["1986-12-17",2.6315,2.7487,2.6315,2.7274,107600.0],["1986-12-18",2.7274,2.7487,2.6954,2.6954,70400.0],["1986-12-19",2.6954,2.7167,2.6847,2.7167,62800.0],["1986-12-22",2.7167,2.7167,2.5889,2.6421,245600.0],["1986-12-23",2.6315,2.6315,2.5782,2.6102,102000.0],["1986-12-24",2.6315,2.6954,2.6315,2.6954,25600.0],["1986-12-26",2.6954,2.7167,2.6954,2.7061,63200.0],["1986-12-29",2.7061,2.7061,2.6634,2.6847,28400.0],["1986-12-30",2.6847,2.7167,2.5889,2.5995,135200.0],["1986-12-31",2.5995,2.6421,2.5889,2.6421,68400.0],["1987-01-02",2.6421,2.6421,2.6102,2.6315,15600.0],["1987-01-05",2.6315,2.7061,2.6315,2.7061,20000.0],["1987-01-06",2.7061,2.7593,2.7061,2.7593,15200.0],["1987-01-07",2.8126,2.9085,2.8126,2.9085,58800.0],["1987-01-08",2.9085,2.9191,2.8659,2.9191,20000.0],["1987-01-09",2.9191,3.047,2.8978,3.0257,110400.0],["1987-01-12",3.047,3.0896,3.047,3.047,67600.0],["1987-01-13",3.047,3.0683,2.9937,3.0257,50800.0],["1987-01-14",3.0257,3.0683,3.0044,3.0044,228400.0],["1987-01-15",3.0044,3.015,2.8978,2.9404,92800.0],["1987-01-16",2.9404,2.9617,2.9191,2.9191,61600.0],["1987-01-19",2.9191,2.983,2.9191,2.9404,39200.0],["1987-01-20",2.9617,3.0044,2.9617,3.0044,186800.0],["1987-01-21",3.0044,3.0363,2.9724,3.0363,123600.0],["1987-01-22",3.0363,3.0789,3.0257,3.047,82400.0],["1987-01-23",3.047,3.0683,3.0363,3.0683,230800.0],["1987-01-26",3.047,3.047,3.0044,3.0044,161200.0],["1987-01-27",3.0044,3.0257,2.983,3.0257,74400.0],["1987-01-28",3.047,3.1322,3.047,3.1322,104000.0],["1987-01-29",3.1322,3.1322,3.0896,3.1109,141600.0],["1987-01-30",3.1109,3.1535,3.1109,3.1215,66800.0],["1987-02-02",3.1429,3.2707,3.1429,3.26,53600.0],["1987-02-03",3.2707,3.3879,3.2707,3.3666,100400.0],["1987-02-04",3.3666,3.3879,3.3453,3.3879,92000.0],["1987-02-05",3.3879,3.4731,3.3879,3.4731,66800.0],["1987-02-06",3.4731,3.5157,3.4305,3.4305,157200.0],["1987-02-09",3.4305,3.4731,3.4092,3.4518,183600.0],["1987-02-10",3.4518,3.4518,3.4092,3.4305,26800.0],["1987-02-11",3.4305,3.4518,3.3879,3.4092,86800.0],["1987-02-12",3.4092,3.4518,3.4092,3.4412,48400.0],["1987-02-13",3.4412,3.4731,3.4412,3.4625,12800.0],["1987-02-17",3.4731,3.5797,3.4731,3.5797,58400.0],["1987-02-18",3.5797,3.6862,3.5797,3.6649,65600.0],["1987-02-19",3.6886,3.6886,3.6239,3.6455,92400.0],["1987-02-20",3.6455,3.6778,3.6347,3.6778,38000.0],["1987-02-23",3.6778,3.7102,3.6455,3.7102,49200.0],["1987-02-24",3.7102,3.7102,3.6563,3.6563,86400.0],["1987-02-25",3.6563,3.6778,3.6239,3.667,21600.0],["1987-02-26",3.6455,3.6455,3.5808,3.5808,56800.0],["1987-02-27",3.5808,3.6023,3.5376,3.5376,18400.0],["1987-03-02",3.5376,3.57,3.5376,3.5376,115200.0],["1987-03-03",3.5376,3.57,3.5376,3.5376,133200.0],["1987-03-04",3.5376,3.5376,3.4513,3.4621,43600.0],["1987-03-05",3.4621,3.516,3.4082,3.4406,254400.0],["1987-03-06",3.4406,3.4406,3.419,3.419,23200.0],["1987-03-09",3.419,3.4406,3.3866,3.3974,21200.0],["1987-03-10",3.3758,3.3758,3.3543,3.3651,66400.0],["1987-03-11",3.3651,3.3866,3.3435,3.3651,67200.0],["1987-03-12",3.3651,3.3651,3.3327,3.3651,6400.0],["1987-03-13",3.3651,3.3866,3.3435,3.3651,18400.0],["1987-03-16",3.3651,3.3866,3.3651,3.3866,16000.0],["1987-03-17",3.3866,3.4298,3.3866,3.4298,27600.0],["1987-03-18",3.4298,3.4406,3.4082,3.4298,40000.0],["1987-03-19",3.4298,3.4513,3.419,3.4406,25600.0],["1987-03-20",3.4406,3.4729,3.4298,3.4729,134400.0],["1987-03-23",3.4729,3.4945,3.4729,3.4837,9600.0],["1987-03-24",3.5053,3.5808,3.5053,3.5592,106400.0],["1987-03-25",3.5592,3.5808,3.5592,3.5808,17600.0],["1987-03-26",3.5915,3.6131,3.5915,3.6023,46000.0],["1987-03-27",3.6023,3.6023,3.5808,3.5808,29600.0],["1987-03-30",3.5808,3.5915,3.5592,3.5592,32000.0],["1987-03-31",3.5592,3.57,3.5484,3.5484,18400.0],["1987-04-01",3.5484,3.5808,3.5376,3.57,42400.0],["1987-04-02",3.57,3.6023,3.57,3.6023,55200.0],["1987-04-03",3.6023,3.6131,3.5808,3.6131,63600.0],["1987-04-06",3.667,3.7425,3.667,3.7102,181600.0],["1987-04-07",3.7102,3.8073,3.7102,3.7641,84400.0],["1987-04-08",3.7641,3.8073,3.7641,3.7749,47200.0],["1987-04-09",3.7749,3.8396,3.7749,3.8396,31600.0],["1987-04-10",3.8396,3.969,3.8288,3.9475,55200.0],["1987-04-13",3.9475,3.9582,3.8828,3.8828,69200.0],["1987-04-14",3.8828,3.8828,3.818,3.8288,270000.0],["1987-04-15",3.818,3.818,3.7425,3.7425,24800.0],["1987-04-16",3.6994,3.6994,3.6778,3.6994,128400.0],["1987-04-20",3.721,3.7641,3.721,3.7318,55600.0],["1987-04-21",3.7318,3.7425,3.7102,3.721,12000.0],["1987-04-22",3.721,3.7318,3.6778,3.6778,11200.0],["1987-04-23",3.6778,3.6886,3.6455,3.667,24400.0],["1987-04-24",3.6563,3.6563,3.6023,3.6455,128800.0],["1987-04-27",3.6455,3.6455,3.57,3.6131,42800.0],["1987-04-28",3.6131,3.6347,3.6131,3.6239,25200.0],["1987-04-29",3.6239,3.6239,3.57,3.57,88000.0],["1987-04-30",3.57,3.5808,3.5161,3.5161,55600.0],["1987-05-01",3.5161,3.5376,3.5053,3.5161,60800.0],["1987-05-04",3.5161,3.5268,3.5161,3.5161,9600.0],["1987-05-05",3.5268,3.667,3.5268,3.6563,188000.0],["1987-05-06",3.6563,3.7102,3.6563,3.7102,31600.0],["1987-05-07",3.7102,3.7533,3.6994,3.7533,127200.0],["1987-05-08",3.7425,3.7425,3.7425,3.7425,14000.0],["1987-05-11",3.7533,3.8396,3.7533,3.818,75200.0],["1987-05-12",3.8396,4.0661,3.8396,4.0661,262800.0],["1987-05-13",4.0661,4.1632,3.969,3.9798,126800.0],["1987-05-14",3.9798,3.9798,3.9259,3.969,249200.0],["1987-05-15",3.969,4.0337,3.969,4.0014,28000.0],["1987-05-18",4.0014,4.0014,3.9583,3.9583,23600.0],["1987-05-19",3.969,4.0769,3.969,4.0338,126400.0],["1987-05-20",4.025,4.025,4.0032,4.0032,9600.0],["1987-05-21",4.0032,4.0359,3.9923,4.0141,27600.0],["1987-05-22",4.0141,4.0141,3.9923,3.9923,366000.0],["1987-05-26",3.9705,3.9705,3.9487,3.9487,167600.0],["1987-05-27",3.9487,3.9705,3.9269,3.9487,41200.0],["1987-05-28",3.9378,3.9378,3.9269,3.9378,10000.0],["1987-05-29",3.9378,3.9596,3.905,3.905,12800.0],["1987-06-01",3.905,3.905,3.7632,3.7632,39600.0],["1987-06-02",3.7632,3.785,3.6651,3.6651,50800.0],["1987-06-03",3.6651,3.6869,3.5451,3.5451,39600.0],["1987-06-04",3.556,3.5996,3.556,3.5996,38000.0],["1987-06-05",3.6214,3.6651,3.6214,3.6651,66000.0],["1987-06-08",3.676,3.6869,3.676,3.676,24800.0],["1987-06-09",3.6869,3.7523,3.6869,3.7305,68000.0],["1987-06-10",3.7305,3.7523,3.7305,3.7523,28400.0],["1987-06-11",3.7523,3.7632,3.7414,3.7414,180000.0],["1987-06-12",3.7414,3.7523,3.7305,3.7523,149200.0],["1987-06-15",3.7305,3.7305,3.6869,3.6869,9600.0],["1987-06-16",3.6869,3.6869,3.6651,3.6651,9200.0],["1987-06-17",3.6651,3.6869,3.5778,3.5778,11600.0],["1987-06-18",3.5669,3.5669,3.5451,3.5451,68400.0],["1987-06-19",3.5451,3.5451,3.5233,3.5451,382800.0],["1987-06-22",3.5451,3.5451,3.5342,3.5342,114800.0],["1987-06-23",3.556,3.5778,3.556,3.5669,53600.0],["1987-06-24",3.5669,3.5778,3.5233,3.5233,15600.0],["1987-06-25",3.5233,3.556,3.5233,3.556,26000.0],["1987-06-26",3.556,3.5887,3.5451,3.5887,10000.0],["1987-06-29",3.5887,3.6432,3.5778,3.6432,21600.0],["1987-06-30",3.6432,3.6869,3.6105,3.6869,87200.0],["1987-07-01",3.6869,3.7196,3.676,3.676,29600.0],["1987-07-02",3.676,3.7087,3.6651,3.7087,41600.0],["1987-07-06",3.7087,3.7414,3.6978,3.6978,29200.0],["1987-07-07",3.6978,3.7305,3.6978,3.6978,104800.0],["1987-07-08",3.7087,3.7523,3.7087,3.7523,112800.0],["1987-07-09",3.7741,3.8069,3.7741,3.8069,10800.0],["1987-07-10",3.8069,3.8178,3.7523,3.7632,134400.0],["1987-07-13",3.7632,3.796,3.7632,3.796,12000.0],["1987-07-14",3.796,3.8396,3.7741,3.8396,66800.0],["1987-07-15",3.8614,3.9487,3.8614,3.9487,94400.0],["1987-07-16",3.9487,3.9923,3.9487,3.9596,88800.0],["1987-07-17",3.9596,3.9596,3.9487,3.9487,12000.0],["1987-07-20",3.9596,3.9705,3.9596,3.9596,22000.0],["1987-07-21",3.9596,3.9814,3.9596,3.9705,116400.0],["1987-07-22",3.9705,3.9923,3.9705,3.9705,12400.0],["1987-07-23",3.9814,4.0141,3.9814,4.0032,17200.0],["1987-07-24",4.0141,4.0577,4.0141,4.025,19600.0],["1987-07-27",4.025,4.0796,4.0141,4.0796,428800.0],["1987-07-28",4.0905,4.2105,4.0905,4.2105,68800.0],["1987-07-29",4.2105,4.3304,4.1886,4.265,112000.0],["1987-07-30",4.2432,4.2432,4.0796,4.0905,72000.0],["1987-07-31",4.0905,4.0905,3.9596,4.0905,108000.0],["1987-08-03",4.145,4.1668,4.145,4.145,38000.0],["1987-08-04",4.1341,4.1341,4.1123,4.1123,36000.0],["1987-08-05",4.1123,4.1123,4.1014,4.1123,62400.0],["1987-08-06",4.1123,4.1341,4.0796,4.1341,13600.0],["1987-08-07",4.1341,4.1777,4.1341,4.1559,28000.0],["1987-08-10",4.1777,4.2214,4.1777,4.2214,18000.0],["1987-08-11",4.2214,4.2541,4.2105,4.2541,33200.0],["1987-08-12",4.2541,4.2541,4.1886,4.1996,29200.0],["1987-08-13",4.1996,4.2323,4.1668,4.2105,100800.0],["1987-08-14",4.2105,4.2323,4.1668,4.1668,34400.0],["1987-08-17",4.1668,4.1886,3.9487,3.9923,122400.0],["1987-08-18",3.9923,3.9923,3.9705,3.9814,56000.0],["1987-08-19",3.9814,4.0032,3.9487,3.9487,12400.0],["1987-08-20",3.984,3.984,3.9178,3.9178,105200.0],["1987-08-21",3.9178,3.9178,3.8847,3.8847,32800.0],["1987-08-24",3.9067,3.9288,3.9067,3.9067,51600.0],["1987-08-25",3.9067,3.9729,3.9067,3.9729,275200.0],["1987-08-26",3.9729,3.9729,3.9509,3.9509,9600.0],["1987-08-27",3.9509,3.9509,3.9288,3.9288,17200.0],["1987-08-28",3.9288,3.9509,3.8515,3.8957,270400.0],["1987-08-31",3.9067,3.9398,3.9067,3.9398,71200.0],["1987-09-01",3.9509,4.0612,3.9509,3.995,84000.0],["1987-09-02",3.995,4.0171,3.984,3.984,25200.0],["1987-09-03",3.984,4.0171,3.984,4.0171,255200.0],["1987-09-04",4.0171,4.0171,3.995,4.0171,19200.0],["1987-09-08",4.0171,4.0171,3.8184,3.8405,58400.0],["1987-09-09",3.8626,3.9288,3.8626,3.8847,53600.0],["1987-09-10",3.8847,3.9067,3.8847,3.8847,11600.0],["1987-09-11",3.8847,4.0171,3.8847,4.0171,27200.0],["1987-09-14",4.0392,4.1054,4.0392,4.1054,72000.0],["1987-09-15",4.1054,4.1716,4.0723,4.1495,334400.0],["1987-09-16",4.1495,4.3261,4.1495,4.282,152800.0],["1987-09-17",4.282,4.293,4.1826,4.1826,36800.0],["1987-09-18",4.1937,4.3371,4.1937,4.3371,150400.0],["1987-09-21",4.3592,4.5247,4.3592,4.4144,214800.0],["1987-09-22",4.3923,4.3923,4.304,4.304,52000.0],["1987-09-23",4.3482,4.4144,4.3482,4.4144,119600.0],["1987-09-24",4.4144,4.4585,4.4144,4.4365,19600.0],["1987-09-25",4.4254,4.4254,4.4144,4.4254,69200.0],["1987-09-28",4.4365,4.4696,4.4365,4.4585,40400.0],["1987-09-29",4.4585,4.5468,4.4475,4.5247,98800.0],["1987-09-30",4.5247,4.613,4.5027,4.602,231200.0],["1987-10-01",4.602,4.6903,4.602,4.6903,37600.0],["1987-10-02",4.7234,4.7344,4.7234,4.7344,54000.0],["1987-10-05",4.7344,4.7565,4.7344,4.7344,31200.0],["1987-10-06",4.7344,4.7455,4.6792,4.6792,198800.0],["1987-10-07",4.6461,4.6461,4.5027,4.5247,32800.0],["1987-10-08",4.5137,4.5137,4.3261,4.3261,22400.0],["1987-10-09",4.2378,4.2378,4.1937,4.2378,46400.0],["1987-10-12",4.2378,4.2599,4.2378,4.2378,100000.0],["1987-10-13",4.2378,4.2378,4.1826,4.1826,6400.0],["1987-10-14",4.1826,4.2047,4.1385,4.1385,24800.0],["1987-10-15",4.0943,4.0943,4.0612,4.0943,139200.0],["1987-10-16",4.0943,4.0943,3.9288,3.9288,202400.0],["1987-10-19",3.7964,3.7964,3.068,3.2004,238000.0],["1987-10-20",3.2004,3.3108,3.1011,3.1452,61600.0],["1987-10-21",3.1453,3.4763,3.1342,3.4543,155600.0],["1987-10-22",3.4543,3.4874,3.2666,3.4874,65600.0],["1987-10-23",3.4763,3.4763,3.4322,3.4322,25200.0],["1987-10-26",3.4322,3.4322,3.2225,3.2225,58000.0],["1987-10-27",3.2225,3.2225,3.1342,3.1342,148400.0],["1987-10-28",3.1342,3.1342,3.0459,3.0459,30800.0],["1987-10-29",3.0459,3.068,2.9687,3.0018,100000.0],["1987-10-30",3.0239,3.1784,3.0239,3.1784,146000.0],["1987-11-02",3.1894,3.2556,3.1894,3.2446,133200.0],["1987-11-03",3.2446,3.2666,3.2446,3.2446,27200.0],["1987-11-04",3.2446,3.2446,3.2225,3.2446,66000.0],["1987-11-05",3.2115,3.2666,3.2004,3.2666,193600.0],["1987-11-06",3.2225,3.2777,3.2225,3.2666,36400.0],["1987-11-09",3.2666,3.2666,3.2446,3.2446,2400.0],["1987-11-10",3.2225,3.2225,3.1784,3.1784,14400.0],["1987-11-11",3.1894,3.2004,3.1342,3.2004,33200.0],["1987-11-12",3.2004,3.2335,3.1784,3.2225,147600.0],["1987-11-13",3.2335,3.2335,3.1784,3.2115,97600.0],["1987-11-16",3.2004,3.2115,3.1894,3.2115,13200.0],["1987-11-17",3.2115,3.2115,3.2004,3.2004,1200.0],["1987-11-18",3.1784,3.2225,3.1784,3.2225,243600.0],["1987-11-19",3.2225,3.2225,3.2004,3.2225,8400.0],["1987-11-20",3.2446,3.2666,3.2225,3.2446,40800.0],["1987-11-23",3.3549,3.3549,3.3218,3.3218,30000.0],["1987-11-24",3.3218,3.377,3.3218,3.3549,13600.0],["1987-11-25",3.377,3.4211,3.3549,3.4211,11600.0],["1987-11-27",3.4101,3.4101,3.4101,3.4101,1200.0],["1987-11-30",3.4101,3.4211,3.4101,3.4101,65600.0],["1987-12-01",3.4101,3.4543,3.3991,3.3991,142800.0],["1987-12-02",3.3991,3.3991,3.3329,3.3329,76800.0],["1987-12-03",3.3549,3.377,3.3329,3.3329,48400.0],["1987-12-04",3.3549,3.3549,3.3329,3.3329,10000.0],["1987-12-07",3.3329,3.388,3.3329,3.3549,62000.0],["1987-12-08",3.3549,3.377,3.3549,3.377,121200.0],["1987-12-09",3.377,3.4653,3.366,3.4543,108800.0],["1987-12-10",3.4322,3.4653,3.3991,3.3991,38800.0],["1987-12-11",3.3991,3.3991,3.366,3.366,24800.0],["1987-12-14",3.366,3.4874,3.366,3.4874,22400.0],["1987-12-15",3.4874,3.6198,3.4874,3.5757,26000.0],["1987-12-16",3.5977,3.686,3.5757,3.686,40800.0],["1987-12-17",3.7081,3.7964,3.7081,3.7964,8400.0],["1987-12-18",3.8184,4.0392,3.8184,4.0392,120400.0],["1987-12-21",4.1054,4.1826,4.0612,4.0723,106000.0],["1987-12-22",4.0833,4.0833,3.9729,3.995,57200.0],["1987-12-23",3.984,4.0833,3.984,4.0833,142400.0],["1987-12-24",4.0612,4.0723,4.0502,4.0612,24400.0],["1987-12-28",4.0392,4.0392,4.0171,4.0171,2400.0],["1987-12-29",3.995,4.0281,3.995,4.0171,18400.0],["1987-12-30",4.0171,4.0171,3.8405,3.8516,60400.0],["1987-12-31",3.8184,3.8295,3.7522,3.8295,48800.0],["1988-01-04",3.8515,3.8957,3.8405,3.8957,27200.0],["1988-01-05",3.9288,3.995,3.9288,3.9509,121600.0],["1988-01-06",3.9729,3.9729,3.9067,3.9288,28000.0],["1988-01-07",3.9288,3.9288,3.8405,3.8405,56000.0],["1988-01-08",3.7743,3.8405,3.7743,3.8184,199200.0],["1988-01-11",3.7853,3.7964,3.7522,3.7743,74000.0],["1988-01-12",3.7633,3.7633,3.6529,3.6639,53200.0],["1988-01-13",3.6529,3.7081,3.6529,3.686,124800.0],["1988-01-14",3.6639,3.6639,3.5977,3.5977,59200.0],["1988-01-15",3.6198,3.6639,3.6198,3.6529,1560000.0],["1988-01-18",3.6308,3.6419,3.6198,3.6419,51600.0],["1988-01-19",3.6308,3.675,3.6308,3.6639,15200.0],["1988-01-20",3.6639,3.6639,3.6198,3.6198,15200.0],["1988-01-21",3.6198,3.6198,3.5315,3.5315,93600.0],["1988-01-22",3.5425,3.5757,3.5425,3.5536,19200.0],["1988-01-25",3.5425,3.5867,3.5315,3.5757,153600.0],["1988-01-26",3.6198,3.7081,3.6198,3.675,90400.0],["1988-01-27",3.686,3.686,3.6529,3.6639,51200.0],["1988-01-28",3.6639,3.7081,3.6639,3.686,16000.0],["1988-01-29",3.686,3.8074,3.686,3.8074,28800.0],["1988-02-01",3.8184,3.8295,3.8074,3.8184,150400.0],["1988-02-02",3.7964,3.7964,3.7522,3.7853,38000.0],["1988-02-03",3.7964,3.7964,3.7743,3.7964,54800.0],["1988-02-04",3.7964,3.8184,3.7633,3.8184,86000.0],["1988-02-05",3.8074,3.8074,3.7964,3.7964,4000.0],["1988-02-08",3.7964,3.8184,3.7964,3.7964,273600.0],["1988-02-09",3.7964,3.8184,3.7853,3.7853,66400.0],["1988-02-10",3.7964,3.7964,3.7853,3.7964,2800.0],["1988-02-11",3.7964,3.8184,3.7964,3.7964,6000.0],["1988-02-12",3.8184,3.8295,3.7964,3.8295,32800.0],["1988-02-16",3.8184,3.8295,3.8074,3.8295,5200.0],["1988-02-17",3.8516,3.9067,3.8516,3.8847,15200.0],["1988-02-18",3.8869,3.9092,3.8869,3.9092,3200.0],["1988-02-19",3.9092,3.9092,3.8869,3.9092,28000.0],["1988-02-22",3.8981,3.9651,3.8981,3.9651,32000.0],["1988-02-23",4.0098,4.0098,3.9539,3.9986,65200.0],["1988-02-24",3.9986,4.0098,3.9762,4.0098,29600.0],["1988-02-25",4.0209,4.0433,4.0209,4.0321,5200.0],["1988-02-26",4.0209,4.0209,4.0098,4.0098,114800.0],["1988-02-29",4.0209,4.0544,3.9986,4.0321,46800.0],["1988-03-01",4.0321,4.0544,4.0209,4.0433,53600.0],["1988-03-02",4.0544,4.0879,4.0544,4.0879,51600.0],["1988-03-03",4.1326,4.1326,4.0656,4.0656,111200.0],["1988-03-04",4.0768,4.1326,4.0768,4.0768,94800.0],["1988-03-07",4.0768,4.1103,4.0768,4.0879,15600.0],["1988-03-08",4.1103,4.155,4.1103,4.155,36000.0],["1988-03-09",4.1996,4.1996,4.155,4.1773,81200.0],["1988-03-10",4.1773,4.1773,4.0209,4.0209,249600.0],["1988-03-11",4.0433,4.0433,4.0209,4.0433,104800.0],["1988-03-14",4.0433,4.0433,4.0209,4.0433,68400.0],["1988-03-15",4.0209,4.0433,4.0209,4.0433,38400.0],["1988-03-16",4.0656,4.0656,4.0433,4.0544,6000.0],["1988-03-17",4.0433,4.0656,4.0433,4.0433,10400.0],["1988-03-18",4.0656,4.0656,4.0433,4.0433,13600.0],["1988-03-21",4.0656,4.0656,4.0321,4.0544,5600.0],["1988-03-22",4.0098,4.0544,4.0098,4.0433,28800.0],["1988-03-23",4.0544,4.0656,4.0321,4.0544,69200.0],["1988-03-24",4.0321,4.0321,3.8869,3.8869,107600.0],["1988-03-25",3.8981,3.9316,3.8981,3.9204,58800.0],["1988-03-28",3.9204,3.9204,3.8869,3.8869,147600.0],["1988-03-29",3.8646,3.9316,3.8646,3.9316,37200.0],["1988-03-30",3.9539,3.9651,3.8869,3.8869,89600.0],["1988-03-31",3.8869,3.9316,3.8646,3.9316,196000.0],["1988-04-04",3.9092,3.9539,3.9092,3.9092,58800.0],["1988-04-05",3.8869,3.8981,3.8646,3.8869,14800.0],["1988-04-06",3.8869,3.9316,3.8869,3.9316,7200.0],["1988-04-07",3.9092,3.9204,3.8981,3.9204,207200.0],["1988-04-08",3.9204,3.9204,3.8757,3.9204,38800.0],["1988-04-11",3.9427,3.9539,3.9316,3.9427,31200.0],["1988-04-12",3.9316,3.9539,3.9316,3.9427,2800.0],["1988-04-13",3.9651,4.0209,3.9651,4.0209,20000.0],["1988-04-14",3.9986,4.0209,3.9539,3.9539,17200.0],["1988-04-15",3.9316,3.9762,3.9316,3.9316,25600.0],["1988-04-18",3.9316,3.9874,3.9316,3.9874,32000.0],["1988-04-19",3.9651,3.9651,3.9427,3.9427,9200.0],["1988-04-20",3.9539,3.9986,3.9539,3.9762,15200.0],["1988-04-21",3.9986,4.0209,3.9874,3.9986,23600.0],["1988-04-22",3.9986,3.9986,3.9762,3.9762,23600.0],["1988-04-25",3.9651,4.0209,3.9651,4.0209,37600.0],["1988-04-26",4.0209,4.0433,3.9986,4.0209,99600.0],["1988-04-27",3.9986,4.0209,3.9986,3.9986,7600.0],["1988-04-28",3.9986,3.9986,3.9762,3.9986,14000.0],["1988-04-29",3.9762,3.9986,3.9762,3.9986,27200.0],["1988-05-02",3.9874,4.0098,3.9874,4.0098,83600.0],["1988-05-03",3.9651,3.9986,3.9651,3.9651,11200.0],["1988-05-04",3.9762,3.9762,3.9316,3.9316,112400.0],["1988-05-05",3.9316,3.9316,3.9316,3.9316,82400.0],["1988-05-06",3.9539,3.9651,3.9316,3.9316,148800.0],["1988-05-09",3.9204,3.9204,3.9204,3.9204,29200.0],["1988-05-10",3.9204,3.9204,3.9204,3.9204,122400.0],["1988-05-11",3.8981,3.9316,3.8646,3.9316,39600.0],["1988-05-12",3.9316,3.9316,3.8869,3.8981,20400.0],["1988-05-13",3.9092,3.9092,3.8981,3.8981,16400.0],["1988-05-16",3.8981,3.9427,3.8981,3.9316,55200.0],["1988-05-17",3.9316,3.9316,3.9316,3.9316,124800.0],["1988-05-18",3.9316,3.9539,3.9316,3.9316,70800.0],["1988-05-19",3.9112,3.9112,3.866,3.8886,50800.0],["1988-05-20",3.866,3.9112,3.8434,3.9112,117200.0],["1988-05-23",3.8999,3.8999,3.8886,3.8886,36400.0],["1988-05-24",3.8886,3.8886,3.866,3.866,87200.0],["1988-05-25",3.866,3.8999,3.8547,3.8547,144000.0],["1988-05-26",3.866,3.866,3.8547,3.8547,45200.0],["1988-05-27",3.8321,3.8321,3.7869,3.7869,71200.0],["1988-05-31",3.7982,3.8208,3.7869,3.8208,140800.0],["1988-06-01",3.8208,3.8434,3.8208,3.8434,42400.0],["1988-06-02",3.8208,3.8999,3.8208,3.8773,32000.0],["1988-06-03",3.8886,3.8886,3.866,3.8773,19200.0],["1988-06-06",3.9225,3.9338,3.8999,3.9225,81200.0],["1988-06-07",3.8999,3.8999,3.8773,3.8773,5200.0],["1988-06-08",3.9451,4.0695,3.9451,4.0582,226000.0],["1988-06-09",4.0469,4.0695,4.0017,4.0695,150000.0],["1988-06-10",4.0469,4.1147,4.0356,4.0921,37600.0],["1988-06-13",4.0921,4.273,4.0921,4.273,71200.0],["1988-06-14",4.2956,4.3747,4.2503,4.2617,233200.0],["1988-06-15",4.2503,4.3182,4.2503,4.3182,148400.0],["1988-06-16",4.3069,4.3634,4.2956,4.3521,126400.0],["1988-06-17",4.3521,4.4312,4.3521,4.3634,318800.0],["1988-06-20",4.3408,4.3747,4.3408,4.3521,12400.0],["1988-06-21",4.3521,4.386,4.3521,4.386,138800.0],["1988-06-22",4.386,4.499,4.386,4.4651,75600.0],["1988-06-23",4.4877,4.499,4.4425,4.4764,66800.0],["1988-06-24",4.4764,4.4764,4.4425,4.4425,13200.0],["1988-06-27",4.3973,4.4538,4.3973,4.4538,56400.0],["1988-06-28",4.4538,4.5216,4.4538,4.499,43600.0],["1988-06-29",4.4764,4.499,4.4538,4.4877,12400.0],["1988-06-30",4.4877,4.5103,4.4312,4.4651,183600.0],["1988-07-01",4.4764,4.4877,4.4651,4.4764,124000.0],["1988-07-05",4.499,4.5669,4.499,4.5443,186400.0],["1988-07-06",4.5216,4.5443,4.4764,4.499,52000.0],["1988-07-07",4.4877,4.4877,4.4538,4.4538,35200.0],["1988-07-08",4.4651,4.4764,4.4651,4.4651,105200.0],["1988-07-11",4.4651,4.4764,4.3973,4.4764,116800.0],["1988-07-12",4.4764,4.4877,4.4538,4.4538,107200.0],["1988-07-13",4.4538,4.4538,4.4425,4.4538,67600.0],["1988-07-14",4.4312,4.4425,4.4312,4.4425,8000.0],["1988-07-15",4.4425,4.4425,4.4312,4.4312,86000.0],["1988-07-18",4.4086,4.4538,4.4086,4.4538,49600.0],["1988-07-19",4.4312,4.4651,4.4312,4.4538,60000.0],["1988-07-20",4.4538,4.4764,4.4425,4.4538,156000.0],["1988-07-21",4.4651,4.4651,4.4312,4.4312,3600.0],["1988-07-22",4.4199,4.4199,4.3747,4.3747,18400.0],["1988-07-25",4.3747,4.386,4.3747,4.3747,5600.0],["1988-07-26",4.3747,4.4425,4.3747,4.4199,75200.0],["1988-07-27",4.4086,4.4764,4.4086,4.4764,170800.0],["1988-07-28",4.4651,4.4877,4.4538,4.4764,150400.0],["1988-07-29",4.4651,4.6121,4.4651,4.6008,219600.0],["1988-08-01",4.6008,4.6347,4.6008,4.6234,48400.0],["1988-08-02",4.6234,4.6347,4.5669,4.6008,127200.0],["1988-08-03",4.5895,4.6121,4.5669,4.5669,110400.0],["1988-08-04",4.5443,4.5443,4.4764,4.4764,186400.0],["1988-08-05",4.4764,4.499,4.4764,4.4764,134800.0],["1988-08-08",4.4764,4.4764,4.4538,4.4538,3200.0],["1988-08-09",4.4425,4.4425,4.3747,4.3747,63200.0],["1988-08-10",4.3634,4.3634,4.3182,4.3408,25200.0],["1988-08-11",4.3069,4.3069,4.2956,4.2956,52400.0],["1988-08-12",4.2956,4.2956,4.2503,4.273,48400.0],["1988-08-15",4.273,4.2956,4.2164,4.2164,47600.0],["1988-08-16",4.2277,4.2277,4.2051,4.2051,22000.0],["1988-08-17",4.1712,4.2277,4.1599,4.2164,18400.0],["1988-08-18",4.2187,4.2302,4.2187,4.2187,7600.0],["1988-08-19",4.2416,4.2645,4.2416,4.253,8400.0],["1988-08-22",4.253,4.253,4.2416,4.2416,3200.0],["1988-08-23",4.2416,4.2416,4.2073,4.2073,30000.0],["1988-08-24",4.2073,4.2416,4.2073,4.2302,38000.0],["1988-08-25",4.2187,4.2759,4.2187,4.2759,22400.0],["1988-08-26",4.253,4.253,4.253,4.253,8800.0],["1988-08-29",4.2988,4.3445,4.2988,4.3216,22400.0],["1988-08-30",4.3216,4.3673,4.3216,4.3673,18800.0],["1988-08-31",4.3445,4.3673,4.3445,4.3559,107600.0],["1988-09-01",4.3559,4.3788,4.3216,4.3559,74400.0],["1988-09-02",4.3559,4.3559,4.333,4.333,47600.0],["1988-09-06",4.333,4.333,4.2302,4.2416,210800.0],["1988-09-07",4.253,4.253,4.2187,4.2187,10400.0],["1988-09-08",4.1844,4.2073,4.1616,4.2073,85600.0],["1988-09-09",4.2187,4.2187,4.173,4.1959,155200.0],["1988-09-12",4.2073,4.2073,4.1844,4.1844,9200.0],["1988-09-13",4.1616,4.1616,4.1387,4.1616,37200.0],["1988-09-14",4.2073,4.253,4.2073,4.253,20000.0],["1988-09-15",4.2759,4.3102,4.2759,4.2759,10400.0],["1988-09-16",4.2988,4.3216,4.2873,4.3216,4400.0],["1988-09-19",4.3445,4.3788,4.333,4.3788,25200.0],["1988-09-20",4.4016,4.4016,4.3788,4.3902,45600.0],["1988-09-21",4.3673,4.3788,4.3559,4.3559,11200.0],["1988-09-22",4.3445,4.3445,4.253,4.253,38000.0],["1988-09-23",4.2759,4.2759,4.253,4.2645,4400.0],["1988-09-26",4.253,4.253,4.2073,4.2187,241600.0],["1988-09-27",4.1844,4.1844,4.1844,4.1844,210400.0],["1988-09-28",4.1158,4.1158,4.0472,4.1158,253600.0],["1988-09-29",4.1158,4.1616,4.1158,4.1616,385600.0],["1988-09-30",4.1844,4.2302,4.1844,4.2073,429200.0],["1988-10-03",4.2073,4.2073,4.1844,4.1844,10800.0],["1988-10-04",4.1844,4.1844,4.1616,4.1844,26800.0],["1988-10-05",4.1844,4.2073,4.1844,4.1844,8800.0],["1988-10-06",4.1959,4.2073,4.1844,4.1959,6000.0],["1988-10-07",4.2073,4.2073,4.1616,4.1616,29200.0],["1988-10-10",4.1387,4.1387,4.1158,4.1387,52400.0],["1988-10-11",4.1387,4.1387,4.1158,4.1158,18000.0],["1988-10-12",4.1387,4.1387,4.1044,4.1158,10000.0],["1988-10-13",4.1387,4.1387,4.1044,4.1273,60800.0],["1988-10-14",4.1501,4.1501,4.1387,4.1387,18000.0],["1988-10-17",4.1387,4.1387,4.1387,4.1387,1600.0],["1988-10-18",4.1387,4.1387,4.0244,4.0358,50000.0],["1988-10-19",4.0587,4.0701,4.0358,4.0472,37600.0],["1988-10-20",4.0701,4.1158,4.0587,4.1158,89600.0],["1988-10-21",4.1387,4.173,4.1387,4.173,10400.0],["1988-10-24",4.1844,4.2073,4.1616,4.173,83200.0],["1988-10-25",4.1959,4.2073,4.1959,4.2073,21600.0],["1988-10-26",4.2302,4.2302,4.1844,4.1844,12800.0],["1988-10-27",4.2073,4.2073,4.1844,4.2073,25600.0],["1988-10-28",4.1844,4.1844,4.1616,4.1616,31200.0],["1988-10-31",4.1844,4.1844,4.1387,4.1501,158400.0],["1988-11-01",4.173,4.1844,4.173,4.1844,14800.0],["1988-11-02",4.1844,4.1844,4.1844,4.1844,58400.0],["1988-11-03",4.173,4.2302,4.173,4.2302,39200.0],["1988-11-04",4.2073,4.2302,4.1844,4.2073,52400.0],["1988-11-07",4.2073,4.2073,4.1959,4.1959,3200.0],["1988-11-08",4.2187,4.2302,4.1844,4.1959,69200.0],["1988-11-09",4.1959,4.1959,4.1844,4.1959,5200.0],["1988-11-10",4.1844,4.2073,4.1844,4.1959,20400.0],["1988-11-11",4.2073,4.2073,4.1959,4.1959,56000.0],["1988-11-14",4.1959,4.2302,4.1844,4.2073,31600.0],["1988-11-15",4.198,4.198,4.1633,4.1633,6800.0],["1988-11-16",4.1633,4.2327,4.1633,4.2327,27200.0],["1988-11-17",4.2096,4.2096,4.1402,4.1402,46000.0],["1988-11-18",4.1402,4.1633,4.1402,4.1633,2400.0],["1988-11-21",4.1518,4.1518,4.1518,4.1518,3200.0],["1988-11-22",4.1402,4.1633,4.1402,4.1518,20000.0],["1988-11-23",4.1749,4.1749,4.1171,4.1171,7200.0],["1988-11-25",4.094,4.094,4.094,4.094,2800.0],["1988-11-28",4.1055,4.1055,4.0246,4.0593,46000.0],["1988-11-29",4.0361,4.0593,4.013,4.0361,44400.0],["1988-11-30",4.013,4.0708,3.9899,4.0708,53200.0],["1988-12-01",4.0708,4.1055,4.0708,4.094,20800.0],["1988-12-02",4.1171,4.1171,4.0593,4.0593,6800.0],["1988-12-05",4.0477,4.0477,4.0014,4.0014,9200.0],["1988-12-06",4.0246,4.0708,4.0246,4.0708,14000.0],["1988-12-07",4.094,4.1402,4.094,4.1402,20800.0],["1988-12-08",4.1633,4.1633,4.1286,4.1402,10800.0],["1988-12-09",4.1286,4.1633,4.1171,4.1171,20400.0],["1988-12-12",4.094,4.1518,4.094,4.1055,13600.0],["1988-12-13",4.0824,4.1171,4.0824,4.1055,6000.0],["1988-12-14",4.094,4.094,4.0593,4.0593,2800.0],["1988-12-15",4.0593,4.1171,4.0593,4.1171,43600.0],["1988-12-16",4.1055,4.1865,4.1055,4.1865,32000.0],["1988-12-19",4.1633,4.1633,4.1633,4.1633,4000.0],["1988-12-20",4.1402,4.1633,4.1402,4.1633,6000.0],["1988-12-21",4.1402,4.1402,4.094,4.1171,11600.0],["1988-12-22",4.1171,4.1749,4.1171,4.1633,36400.0],["1988-12-23",4.1402,4.1518,4.1286,4.1518,6400.0],["1988-12-27",4.1402,4.1865,4.1402,4.1865,8800.0],["1988-12-28",4.2096,4.2443,4.2096,4.2443,62400.0],["1988-12-29",4.2674,4.3021,4.2674,4.3021,25200.0],["1988-12-30",4.279,4.3021,4.2559,4.2906,44000.0],["1989-01-03",4.2674,4.2674,4.2327,4.2327,3600.0],["1989-01-04",4.279,4.2906,4.2559,4.2674,47600.0],["1989-01-05",4.2674,4.2906,4.2674,4.279,6400.0],["1989-01-06",4.3137,4.3715,4.3137,4.3715,14400.0],["1989-01-09",4.3599,4.3831,4.3599,4.3831,19600.0],["1989-01-10",4.4062,4.4062,4.3715,4.3831,9600.0],["1989-01-11",4.3599,4.4062,4.3484,4.4062,78400.0],["1989-01-12",4.4062,4.4872,4.4062,4.4872,17200.0],["1989-01-13",4.464,4.5103,4.4409,4.5103,45600.0],["1989-01-16",4.4872,4.5565,4.4872,4.5334,91200.0],["1989-01-17",4.5103,4.545,4.4872,4.545,10800.0],["1989-01-18",4.5334,4.6144,4.5334,4.5681,81200.0],["1989-01-19",4.5565,4.5912,4.545,4.5797,10800.0],["1989-01-20",4.5912,4.6259,4.5681,4.6259,26000.0],["1989-01-23",4.6259,4.6491,4.6259,4.6491,12800.0],["1989-01-24",4.6491,4.7069,4.6491,4.6953,39200.0],["1989-01-25",4.7185,4.7416,4.7069,4.7069,14800.0],["1989-01-26",4.73,4.7763,4.73,4.7763,46400.0],["1989-01-27",4.7763,4.8341,4.7647,4.7878,67200.0],["1989-01-30",4.8225,4.8225,4.6722,4.6722,53600.0],["1989-01-31",4.6491,4.6722,4.6028,4.6028,32400.0],["1989-02-01",4.6259,4.6491,4.6028,4.6028,16800.0],["1989-02-02",4.6259,4.6953,4.6259,4.6953,15600.0],["1989-02-03",4.6953,4.6953,4.6606,4.6606,14400.0],["1989-02-06",4.6838,4.7069,4.6722,4.7069,34000.0],["1989-02-07",4.7416,4.811,4.7416,4.7878,46800.0],["1989-02-08",4.7994,4.8688,4.7763,4.8457,37600.0],["1989-02-09",4.8457,4.8457,4.7994,4.7994,57600.0],["1989-02-10",4.7994,4.8341,4.7994,4.8341,90800.0],["1989-02-13",4.8341,4.8572,4.7878,4.7878,102800.0],["1989-02-14",4.7647,4.7647,4.7647,4.7647,20800.0],["1989-02-15",4.7554,4.7554,4.7554,4.7554,27600.0],["1989-02-16",4.7554,4.7904,4.7554,4.7787,39600.0],["1989-02-17",4.7904,4.7904,4.767,4.7904,27600.0],["1989-02-21",4.7904,4.8722,4.7904,4.8488,19600.0],["1989-02-22",4.8722,4.8722,4.8021,4.8138,18000.0],["1989-02-23",4.7904,4.8138,4.7904,4.7904,26800.0],["1989-02-24",4.8138,4.8138,4.7671,4.7787,38000.0],["1989-02-27",4.7787,4.7904,4.7671,4.7787,29200.0],["1989-02-28",4.7787,4.7787,4.7203,4.732,69600.0],["1989-03-01",4.732,4.7437,4.6736,4.6736,64400.0],["1989-03-02",4.6502,4.6853,4.6152,4.6502,42000.0],["1989-03-03",4.6502,4.7203,4.6502,4.7203,16000.0],["1989-03-06",4.6969,4.6969,4.6969,4.6969,2800.0],["1989-03-07",4.6736,4.6736,4.6502,4.6619,9200.0],["1989-03-08",4.6853,4.6969,4.6736,4.6736,26800.0],["1989-03-09",4.6736,4.6736,4.6035,4.6035,28800.0],["1989-03-10",4.6268,4.6268,4.5684,4.6035,131200.0],["1989-03-13",4.6268,4.6502,4.6035,4.6502,61600.0],["1989-03-14",4.6619,4.6619,4.6502,4.6619,6000.0],["1989-03-15",4.6502,4.6619,4.6268,4.6268,9200.0],["1989-03-16",4.6268,4.6969,4.6268,4.6736,92400.0],["1989-03-17",4.6502,4.6619,4.5801,4.5801,18800.0],["1989-03-20",4.5567,4.5567,4.4399,4.4633,42000.0],["1989-03-21",4.4866,4.5334,4.4866,4.51,68000.0],["1989-03-22",4.4983,4.4983,4.4165,4.4165,52800.0],["1989-03-23",4.4165,4.4165,4.3815,4.3815,83200.0],["1989-03-27",4.3932,4.4048,4.3815,4.3932,54800.0],["1989-03-28",4.3932,4.3932,4.3698,4.3698,27200.0],["1989-03-29",4.3698,4.3698,4.3347,4.3347,28000.0],["1989-03-30",4.3347,4.3464,4.3347,4.3464,4400.0],["1989-03-31",4.3464,4.4399,4.3464,4.4399,231200.0],["1989-04-03",4.4282,4.4282,4.4282,4.4282,22400.0],["1989-04-04",4.4282,4.4282,4.3464,4.3464,56000.0],["1989-04-05",4.3464,4.3815,4.3464,4.3581,30800.0],["1989-04-06",4.3581,4.4282,4.3581,4.4165,83200.0],["1989-04-07",4.4048,4.4048,4.3932,4.3932,91600.0],["1989-04-10",4.3932,4.4165,4.3932,4.3932,28000.0],["1989-04-11",4.4165,4.4165,4.4048,4.4165,16800.0],["1989-04-12",4.4048,4.4165,4.4048,4.4048,20800.0],["1989-04-13",4.4048,4.4048,4.3815,4.3815,24400.0],["1989-04-14",4.3698,4.3815,4.3464,4.3464,22000.0],["1989-04-17",4.3464,4.3464,4.2763,4.3231,291600.0],["1989-04-18",4.3231,4.3464,4.3231,4.3464,79200.0],["1989-04-19",4.3698,4.3698,4.3464,4.3698,57200.0],["1989-04-20",4.2997,4.2997,4.2296,4.2296,113200.0],["1989-04-21",4.2179,4.4048,4.1945,4.4048,679200.0],["1989-04-24",4.4282,4.4633,4.4048,4.4633,78400.0],["1989-04-25",4.4399,4.4866,4.4282,4.475,100000.0],["1989-04-26",4.475,4.51,4.475,4.475,77200.0],["1989-04-27",4.4516,4.475,4.4048,4.4165,78000.0],["1989-04-28",4.4866,4.5217,4.4633,4.5217,212000.0],["1989-05-01",4.4983,4.4983,4.4633,4.4983,27200.0],["1989-05-02",4.4866,4.5217,4.4866,4.51,108800.0],["1989-05-03",4.4866,4.4866,4.475,4.475,50000.0],["1989-05-04",4.4633,4.4866,4.4516,4.4633,35600.0],["1989-05-05",4.4633,4.4866,4.4633,4.4866,8000.0],["1989-05-08",4.4633,4.4633,4.4399,4.4399,23600.0],["1989-05-09",4.4399,4.4399,4.4282,4.4399,25600.0],["1989-05-10",4.4282,4.4282,4.3815,4.3815,7200.0],["1989-05-11",4.3815,4.3815,4.3114,4.3464,61600.0],["1989-05-12",4.3464,4.3464,4.3231,4.3231,13200.0],["1989-05-15",4.3231,4.3464,4.2997,4.3464,79200.0],["1989-05-16",4.3114,4.3231,4.253,4.2646,71600.0],["1989-05-17",4.288,4.3231,4.2646,4.2997,126400.0],["1989-05-18",4.3139,4.373,4.3021,4.3021,38800.0],["1989-05-19",4.3257,4.4202,4.3257,4.4202,45600.0],["1989-05-22",4.4084,4.4557,4.4084,4.4439,30400.0],["1989-05-23",4.4557,4.4557,4.3257,4.3257,90400.0],["1989-05-24",4.3139,4.4084,4.3139,4.4084,40400.0],["1989-05-25",4.4321,4.503,4.4321,4.503,39600.0],["1989-05-26",4.5148,4.5384,4.4912,4.5384,85200.0],["1989-05-30",4.5148,4.7984,4.5148,4.7984,105600.0],["1989-05-31",4.763,4.763,4.6448,4.6448,70400.0],["1989-06-01",4.6212,4.6684,4.6212,4.6212,77200.0],["1989-06-02",4.633,4.6921,4.633,4.6921,226000.0],["1989-06-05",4.7157,4.7275,4.6803,4.7157,18800.0],["1989-06-06",4.7157,4.8103,4.7157,4.7512,326800.0],["1989-06-07",4.7275,4.763,4.7275,4.7394,77600.0],["1989-06-08",4.763,4.8457,4.7039,4.8339,504000.0],["1989-06-09",4.8339,4.8694,4.8221,4.8339,150800.0],["1989-06-12",4.8339,4.8457,4.7984,4.8103,48400.0],["1989-06-13",4.8103,4.8103,4.7866,4.7984,17600.0],["1989-06-14",4.7748,4.7866,4.7394,4.7512,22400.0],["1989-06-15",4.7748,4.8339,4.7512,4.7512,94000.0],["1989-06-16",4.7275,4.7275,4.7039,4.7157,13600.0],["1989-06-19",4.7394,4.763,4.7275,4.7512,80400.0],["1989-06-20",4.7748,4.7984,4.7748,4.7984,263600.0],["1989-06-21",4.8221,4.8575,4.8221,4.8221,316800.0],["1989-06-22",4.8221,4.8575,4.8221,4.8457,74000.0],["1989-06-23",4.8575,4.8694,4.8457,4.8575,132800.0],["1989-06-26",4.8457,4.8694,4.8339,4.8575,66400.0],["1989-06-27",4.8575,4.8694,4.8221,4.8221,62400.0],["1989-06-28",4.7984,4.8221,4.6921,4.7157,118400.0],["1989-06-29",4.7275,4.7866,4.6921,4.6921,30800.0],["1989-06-30",4.7157,4.7394,4.6448,4.7275,85200.0],["1989-07-03",4.7039,4.7039,4.6803,4.6803,14400.0],["1989-07-05",4.6566,4.6566,4.5857,4.633,89200.0],["1989-07-06",4.6566,4.6921,4.6566,4.6921,102800.0],["1989-07-07",4.6684,4.6921,4.6566,4.6566,70400.0],["1989-07-10",4.6684,4.7157,4.6448,4.7157,48000.0],["1989-07-11",4.6921,4.7157,4.6566,4.6566,132000.0],["1989-07-12",4.633,4.6448,4.633,4.6448,16400.0],["1989-07-13",4.6684,4.7039,4.6566,4.7039,58800.0],["1989-07-14",4.6921,4.7039,4.6803,4.7039,34400.0],["1989-07-17",4.7039,4.7275,4.6803,4.7275,31600.0],["1989-07-18",4.7275,4.7866,4.7275,4.763,24000.0],["1989-07-19",4.7394,4.7984,4.7394,4.7748,64000.0],["1989-07-20",4.7984,4.7984,4.7748,4.7866,58800.0],["1989-07-21",4.7748,4.8221,4.7748,4.8221,16800.0],["1989-07-24",4.8221,4.9048,4.8221,4.9048,28800.0],["1989-07-25",4.9048,4.9048,4.8694,4.8694,20800.0],["1989-07-26",4.8812,4.8812,4.8339,4.8812,48800.0],["1989-07-27",4.8575,4.893,4.8457,4.8575,88000.0],["1989-07-28",4.8575,4.9285,4.8457,4.9285,440000.0],["1989-07-31",4.9166,4.9639,4.9048,4.9521,77600.0],["1989-08-01",4.9757,4.9994,4.9639,4.9994,112000.0],["1989-08-02",4.9994,4.9994,4.9639,4.9639,63200.0],["1989-08-03",4.9403,4.9994,4.9403,4.9994,47200.0],["1989-08-04",5.0112,5.0703,5.0112,5.0348,85200.0],["1989-08-07",5.0348,5.1294,5.0348,5.1057,222400.0],["1989-08-08",5.1057,5.1648,5.1057,5.1648,420000.0],["1989-08-09",5.153,5.153,5.1057,5.1176,17600.0],["1989-08-10",5.1176,5.1294,5.0939,5.1057,79600.0],["1989-08-11",5.1176,5.1176,5.0112,5.0585,60000.0],["1989-08-14",5.0348,5.0585,5.0112,5.0348,62400.0],["1989-08-15",5.023,5.023,5.023,5.023,10800.0],["1989-08-16",5.023,5.0348,5.0112,5.023,52400.0],["1989-08-17",5.0135,5.0731,5.0135,5.0731,20800.0],["1989-08-18",5.0731,5.097,5.0731,5.097,31600.0],["1989-08-21",5.1209,5.1567,5.1089,5.1448,18400.0],["1989-08-22",5.1448,5.1448,5.109,5.109,30000.0],["1989-08-23",5.0851,5.109,5.0851,5.109,22400.0],["1989-08-24",5.109,5.1209,5.097,5.109,24400.0],["1989-08-25",5.109,5.109,5.0373,5.0612,63600.0],["1989-08-28",5.0373,5.0612,4.9418,4.9418,85200.0],["1989-08-29",4.9657,4.9896,4.9657,4.9657,30800.0],["1989-08-30",4.8702,4.918,4.8702,4.918,129600.0],["1989-08-31",4.9418,4.9776,4.9299,4.9657,14800.0],["1989-09-01",4.9538,4.9896,4.9538,4.9896,26000.0],["1989-09-05",4.9896,4.9896,4.9418,4.9538,55600.0],["1989-09-06",4.9538,4.9538,4.9299,4.9418,25600.0],["1989-09-07",4.9418,4.9418,4.8941,4.8941,57600.0],["1989-09-08",4.8941,4.8941,4.8702,4.8702,28000.0],["1989-09-11",4.8463,4.8463,4.7747,4.7747,164800.0],["1989-09-12",4.7747,4.7747,4.7389,4.7628,77600.0],["1989-09-13",4.7628,4.7628,4.7389,4.7389,26800.0],["1989-09-14",4.7628,4.7628,4.7389,4.7508,25200.0],["1989-09-15",4.7508,4.7508,4.7031,4.7389,44400.0],["1989-09-18",4.727,4.7747,4.727,4.7747,95200.0],["1989-09-19",4.7747,4.7747,4.7508,4.7747,20000.0],["1989-09-20",4.7747,4.7747,4.7389,4.7628,20400.0],["1989-09-21",4.7389,4.7628,4.727,4.727,21600.0],["1989-09-22",4.7508,4.7628,4.727,4.727,30400.0],["1989-09-25",4.727,4.727,4.7031,4.7031,23600.0],["1989-09-26",4.715,4.715,4.715,4.715,9200.0],["1989-09-27",4.6912,4.6912,4.6673,4.6912,24400.0],["1989-09-28",4.6673,4.715,4.6673,4.715,26000.0],["1989-09-29",4.7389,4.7747,4.7389,4.7628,143200.0],["1989-10-02",4.7508,4.7867,4.7508,4.7747,176000.0],["1989-10-03",4.7628,4.8463,4.7628,4.8463,81600.0],["1989-10-04",4.8344,4.918,4.8225,4.906,64400.0],["1989-10-05",4.918,4.918,4.8583,4.8702,28000.0],["1989-10-06",4.8463,4.8583,4.8344,4.8344,12400.0],["1989-10-09",4.8105,4.8225,4.8105,4.8225,38800.0],["1989-10-10",4.8344,4.8344,4.8105,4.8344,13600.0],["1989-10-11",4.8344,4.8344,4.8225,4.8344,4400.0],["1989-10-12",4.8105,4.8463,4.8105,4.8344,32800.0],["1989-10-13",4.8225,4.8225,4.6792,4.6792,71200.0],["1989-10-16",4.6315,4.7031,4.5479,4.6792,54400.0],["1989-10-17",4.7031,4.7508,4.7031,4.7389,14800.0],["1989-10-18",4.715,4.727,4.6554,4.6554,91600.0],["1989-10-19",4.6554,4.7747,4.6554,4.7747,64000.0],["1989-10-20",4.7986,4.7986,4.715,4.715,54400.0],["1989-10-23",4.7031,4.727,4.6792,4.6912,208400.0],["1989-10-24",4.7031,4.7031,4.5718,4.5718,95200.0],["1989-10-25",4.5718,4.6195,4.5599,4.6076,79600.0],["1989-10-26",4.6076,4.6195,4.5599,4.5599,66800.0],["1989-10-27",4.5599,4.6076,4.5599,4.5837,194400.0],["1989-10-30",4.5599,4.5599,4.5121,4.5121,271600.0],["1989-10-31",4.4882,4.536,4.4882,4.5121,84800.0],["1989-11-01",4.5002,4.536,4.5002,4.5002,67600.0],["1989-11-02",4.5002,4.5121,4.5002,4.5002,4000.0],["1989-11-03",4.5002,4.5002,4.5002,4.5002,73200.0],["1989-11-06",4.524,4.5718,4.524,4.5479,30800.0],["1989-11-07",4.5718,4.5718,4.5479,4.5718,52800.0],["1989-11-08",4.5479,4.5599,4.5479,4.5479,11600.0],["1989-11-09",4.536,4.5718,4.536,4.536,74400.0],["1989-11-10",4.536,4.5718,4.536,4.5718,11600.0],["1989-11-13",4.5599,4.5837,4.5599,4.5718,15200.0],["1989-11-14",4.5815,4.6177,4.5815,4.5936,44800.0],["1989-11-15",4.5936,4.6177,4.5936,4.6177,10800.0],["1989-11-16",4.6419,4.6419,4.6419,4.6419,16400.0],["1989-11-17",4.6419,4.6782,4.6419,4.6782,43200.0],["1989-11-20",4.6903,4.6903,4.6782,4.6903,57600.0],["1989-11-21",4.6782,4.6903,4.6782,4.6903,52000.0],["1989-11-22",4.6782,4.6782,4.6419,4.654,69600.0],["1989-11-24",4.6419,4.654,4.6419,4.654,26000.0],["1989-11-27",4.6419,4.6661,4.6419,4.6661,44800.0],["1989-11-28",4.6419,4.6661,4.6419,4.6419,47600.0],["1989-11-29",4.6419,4.7144,4.6419,4.7144,42000.0],["1989-11-30",4.7144,4.8111,4.7144,4.8111,18400.0],["1989-12-01",4.8111,5.0046,4.8111,4.9925,151200.0],["1989-12-04",4.9562,4.9804,4.9199,4.9683,61200.0],["1989-12-05",4.9441,4.9562,4.932,4.932,56400.0],["1989-12-06",4.932,4.932,4.9078,4.9078,273600.0],["1989-12-07",4.9078,4.9441,4.9078,4.9441,46800.0],["1989-12-08",4.9441,4.9441,4.8837,4.8837,142400.0],["1989-12-11",4.8595,4.8958,4.8474,4.8958,100400.0],["1989-12-12",4.8716,4.9562,4.8716,4.9199,86800.0],["1989-12-13",4.932,4.932,4.9199,4.932,52000.0],["1989-12-14",4.9078,4.9078,4.8111,4.8595,39200.0],["1989-12-15",4.8595,4.8595,4.7386,4.7628,69200.0],["1989-12-18",4.7628,4.7628,4.7386,4.7386,16000.0],["1989-12-19",4.6903,4.6903,4.6177,4.6419,38000.0],["1989-12-20",4.654,4.654,4.6177,4.6177,15600.0],["1989-12-21",4.6298,4.6298,4.5815,4.5936,171200.0],["1989-12-22",4.6056,4.6177,4.5936,4.6056,86800.0],["1989-12-26",4.6056,4.6056,4.6056,4.6056,22800.0],["1989-12-27",4.6056,4.6419,4.6056,4.6419,65200.0],["1989-12-28",4.6661,4.6903,4.6419,4.654,40000.0],["1989-12-29",4.6298,4.654,4.6056,4.6056,66400.0],["1990-01-02",4.6298,4.6419,4.6177,4.6177,138400.0],["1990-01-03",4.6419,4.7265,4.6419,4.7023,25200.0],["1990-01-04",4.6782,4.6782,4.654,4.6661,23600.0],["1990-01-05",4.654,4.654,4.654,4.654,2000.0],["1990-01-08",4.654,4.6782,4.654,4.654,4400.0],["1990-01-09",4.6661,4.6661,4.6177,4.6177,182400.0],["1990-01-10",4.6177,4.6661,4.6177,4.6661,19600.0],["1990-01-11",4.6661,4.6661,4.6419,4.6661,62800.0],["1990-01-12",4.6661,4.7144,4.6056,4.6056,39600.0],["1990-01-15",4.6056,4.6056,4.5815,4.5815,46400.0],["1990-01-16",4.5694,4.5694,4.521,4.521,38800.0],["1990-01-17",4.5452,4.5694,4.5331,4.5694,24000.0],["1990-01-18",4.5452,4.5573,4.5452,4.5452,17200.0],["1990-01-19",4.5452,4.5452,4.5452,4.5452,3200.0],["1990-01-22",4.5694,4.6177,4.5573,4.5573,118800.0],["1990-01-23",4.5573,4.5936,4.5331,4.5936,92800.0],["1990-01-24",4.5936,4.5936,4.5331,4.5452,13600.0],["1990-01-25",4.521,4.521,4.4606,4.4606,18400.0],["1990-01-26",4.4485,4.4848,4.4364,4.4848,217200.0],["1990-01-29",4.4848,4.4848,4.4606,4.4727,64800.0],["1990-01-30",4.4727,4.4727,4.4485,4.4485,47600.0],["1990-01-31",4.4485,4.4848,4.4485,4.4848,61600.0],["1990-02-01",4.4606,4.5089,4.4485,4.4485,63600.0],["1990-02-02",4.4485,4.4727,4.4001,4.4606,78400.0],["1990-02-05",4.4606,4.4968,4.4606,4.4968,331200.0],["1990-02-06",4.4968,4.521,4.4848,4.4848,78400.0],["1990-02-07",4.4968,4.5089,4.4968,4.5089,54800.0],["1990-02-08",4.4968,4.521,4.4968,4.521,26800.0],["1990-02-09",4.521,4.5573,4.521,4.5573,7200.0],["1990-02-12",4.5331,4.5452,4.5331,4.5452,101600.0],["1990-02-13",4.5672,4.5917,4.5428,4.555,29200.0],["1990-02-14",4.5428,4.5428,4.5428,4.5428,400.0],["1990-02-15",4.5672,4.604,4.5672,4.604,169200.0],["1990-02-16",4.5917,4.604,4.5917,4.604,61200.0],["1990-02-20",4.604,4.604,4.5795,4.5917,36400.0],["1990-02-21",4.5672,4.5917,4.555,4.5672,26000.0],["1990-02-22",4.5428,4.5672,4.5428,4.5428,13600.0],["1990-02-23",4.5428,4.5795,4.5428,4.555,36400.0],["1990-02-26",4.5672,4.5795,4.5428,4.5672,43600.0],["1990-02-27",4.5427,4.5427,4.506,4.506,3200.0],["1990-02-28",4.5305,4.604,4.5305,4.604,37600.0],["1990-03-01",4.604,4.6285,4.604,4.6285,223200.0],["1990-03-02",4.6407,4.653,4.6285,4.653,148000.0],["1990-03-05",4.653,4.7019,4.653,4.7019,63600.0],["1990-03-06",4.7264,4.7999,4.7264,4.7999,268000.0],["1990-03-07",4.7999,4.7999,4.7876,4.7876,457200.0],["1990-03-08",4.7876,4.7999,4.7876,4.7999,21200.0],["1990-03-09",4.7999,4.7999,4.7754,4.7754,76800.0],["1990-03-12",4.7754,4.8244,4.7754,4.7876,292800.0],["1990-03-13",4.7999,4.9223,4.7999,4.9101,79200.0],["1990-03-14",4.8978,4.8978,4.8734,4.8856,45600.0],["1990-03-15",4.8734,4.9713,4.8734,4.9468,149200.0],["1990-03-16",4.9346,5.0448,4.9346,4.9958,58800.0],["1990-03-19",4.9958,5.0448,4.9958,5.0203,329200.0],["1990-03-20",5.0203,5.0203,4.9591,4.9713,80000.0],["1990-03-21",4.9468,4.9591,4.9346,4.9468,150800.0],["1990-03-22",4.9468,4.9468,4.8856,4.8856,29200.0],["1990-03-23",4.8856,4.8978,4.8856,4.8978,154800.0],["1990-03-26",4.8978,4.8978,4.8611,4.8734,57600.0],["1990-03-27",4.8856,4.8978,4.8611,4.8611,6800.0],["1990-03-28",4.8856,4.9223,4.8856,4.9223,51200.0],["1990-03-29",4.9346,4.9346,4.9101,4.9346,22800.0],["1990-03-30",4.8978,4.9468,4.8856,4.9468,95600.0],["1990-04-02",4.9223,4.9346,4.9223,4.9346,10000.0],["1990-04-03",4.9223,4.9468,4.9101,4.9468,132000.0],["1990-04-04",4.9713,4.9958,4.9713,4.9836,46400.0],["1990-04-05",4.9836,4.9958,4.9836,4.9958,94800.0],["1990-04-06",4.9958,5.0203,4.9958,5.008,69600.0],["1990-04-09",4.9958,4.9958,4.9591,4.9591,221200.0],["1990-04-10",4.9346,4.9958,4.9346,4.9958,52800.0],["1990-04-11",5.0203,5.0815,4.9958,5.0815,24400.0],["1990-04-12",5.106,5.1427,5.106,5.1182,60800.0],["1990-04-16",5.1182,5.155,5.1182,5.1427,192400.0],["1990-04-17",5.0938,5.1182,5.0815,5.1182,165200.0],["1990-04-18",5.1182,5.1305,5.0938,5.1305,370800.0],["1990-04-19",5.1182,5.204,5.0938,5.1917,163200.0],["1990-04-20",5.204,5.204,5.0815,5.0815,66000.0],["1990-04-23",5.0938,5.0938,5.0203,5.0203,85600.0],["1990-04-24",5.0203,5.0448,5.0203,5.0203,84400.0],["1990-04-25",4.9958,4.9958,4.9836,4.9958,30400.0],["1990-04-26",4.9713,4.9836,4.9591,4.9836,36000.0],["1990-04-27",4.9958,4.9958,4.9223,4.9468,39200.0],["1990-04-30",4.9196,4.9443,4.8948,4.9072,150800.0],["1990-05-01",4.9196,4.932,4.9072,4.932,109200.0],["1990-05-02",4.932,4.9815,4.9196,4.9691,39200.0],["1990-05-03",4.9567,4.9815,4.9567,4.9815,49600.0],["1990-05-04",5.0063,5.0063,4.9443,4.9939,219600.0],["1990-05-07",4.9939,5.0187,4.9815,5.0063,67600.0],["1990-05-08",5.0063,5.0187,4.9939,5.0063,74000.0],["1990-05-09",4.9815,4.9939,4.9815,4.9939,45600.0],["1990-05-10",4.9939,4.9939,4.9815,4.9939,29200.0],["1990-05-11",5.0063,5.0063,4.9691,4.9939,46400.0],["1990-05-14",4.9939,5.1426,4.9939,5.093,184800.0],["1990-05-15",5.0683,5.0683,5.0559,5.0559,48000.0],["1990-05-16",5.0559,5.1054,5.0559,5.093,52000.0],["1990-05-17",5.093,5.1426,5.093,5.1302,24000.0],["1990-05-18",5.1302,5.1426,5.1178,5.1302,7600.0],["1990-05-21",5.1054,5.2046,5.1054,5.1922,50800.0],["1990-05-22",5.217,5.2294,5.2046,5.2046,16000.0],["1990-05-23",5.217,5.217,5.093,5.1178,49600.0],["1990-05-24",5.155,5.155,5.093,5.1302,50800.0],["1990-05-25",5.1178,5.1178,5.0807,5.1054,25200.0],["1990-05-29",5.1426,5.1426,5.1054,5.1178,60400.0],["1990-05-30",5.1426,5.1426,5.1178,5.1302,56800.0],["1990-05-31",5.1302,5.155,5.1178,5.1426,117600.0],["1990-06-01",5.155,5.155,5.1178,5.155,15200.0],["1990-06-04",5.1674,5.1798,5.155,5.1798,78000.0],["1990-06-05",5.1674,5.2541,5.1674,5.2046,160800.0],["1990-06-06",5.217,5.2665,5.217,5.2665,84000.0],["1990-06-07",5.2789,5.3409,5.2665,5.2789,89200.0],["1990-06-08",5.2665,5.2913,5.1798,5.2294,173200.0],["1990-06-11",5.217,5.3657,5.217,5.3657,32000.0],["1990-06-12",5.3905,5.4152,5.3781,5.4028,83600.0],["1990-06-13",5.4028,5.4524,5.3905,5.4028,57200.0],["1990-06-14",5.4152,5.4152,5.3657,5.3657,61600.0],["1990-06-15",5.3657,5.3657,5.3285,5.3285,30400.0],["1990-06-18",5.3037,5.3285,5.2665,5.2913,155600.0],["1990-06-19",5.3161,5.3657,5.3037,5.3409,50400.0],["1990-06-20",5.3409,5.4028,5.3409,5.4028,36400.0],["1990-06-21",5.4276,5.44,5.3657,5.3781,67600.0],["1990-06-22",5.3905,5.4276,5.3657,5.3657,241200.0],["1990-06-25",5.3657,5.3781,5.3037,5.3037,88800.0],["1990-06-26",5.3161,5.3161,5.2541,5.2665,28800.0],["1990-06-27",5.2418,5.2418,5.217,5.2294,123200.0],["1990-06-28",5.2294,5.2541,5.2294,5.2541,18000.0],["1990-06-29",5.2541,5.4028,5.2541,5.4028,113200.0],["1990-07-02",5.3905,5.3905,5.3533,5.3657,45200.0],["1990-07-03",5.3533,5.3533,5.3285,5.3409,32400.0],["1990-07-05",5.3533,5.4028,5.3409,5.4028,36000.0],["1990-07-06",5.3905,5.4276,5.3657,5.4028,110800.0],["1990-07-09",5.4028,5.4772,5.4028,5.4524,246000.0],["1990-07-10",5.44,5.4524,5.3904,5.3904,342400.0],["1990-07-11",5.3905,5.4028,5.3905,5.4028,170800.0],["1990-07-12",5.4028,5.44,5.4028,5.44,151200.0],["1990-07-13",5.4152,5.5515,5.4152,5.5392,491600.0],["1990-07-16",5.5268,5.6507,5.5268,5.6259,84000.0],["1990-07-17",5.6259,5.6259,5.5268,5.5515,131200.0],["1990-07-18",5.5515,5.5515,5.5268,5.5268,56400.0],["1990-07-19",5.5268,5.5268,5.4896,5.4896,159200.0],["1990-07-20",5.4772,5.4772,5.44,5.4524,18800.0],["1990-07-23",5.44,5.44,5.2789,5.2789,48000.0],["1990-07-24",5.2789,5.2789,5.2789,5.2789,14800.0],["1990-07-25",5.2789,5.3533,5.2541,5.3161,180400.0],["1990-07-26",5.3161,5.3161,5.2665,5.2665,34400.0],["1990-07-27",5.2665,5.2665,5.217,5.2294,12000.0],["1990-07-30",5.217,5.217,5.1798,5.2046,20000.0],["1990-07-31",5.217,5.2418,5.1922,5.2418,111600.0],["1990-08-01",5.2418,5.2418,5.217,5.2294,74000.0],["1990-08-02",5.217,5.217,5.1054,5.1054,86800.0],["1990-08-03",5.1054,5.1054,5.0311,5.0311,56800.0],["1990-08-06",5.0063,5.0063,4.9072,4.9072,41200.0],["1990-08-07",4.8948,4.9196,4.8948,4.9072,15600.0],["1990-08-08",4.87,4.87,4.8576,4.8576,20800.0],["1990-08-09",4.87,4.87,4.7833,4.7833,59200.0],["1990-08-10",4.7833,4.7833,4.7585,4.7833,32800.0],["1990-08-13",4.7832,4.7832,4.7213,4.7585,57200.0],["1990-08-14",4.7461,4.7833,4.7337,4.7461,30000.0],["1990-08-15",4.7938,4.7938,4.7185,4.7185,49200.0],["1990-08-16",4.6934,4.6934,4.6306,4.6432,86800.0],["1990-08-17",4.6181,4.6181,4.5302,4.5302,16800.0],["1990-08-20",4.5302,4.5302,4.4173,4.4298,125200.0],["1990-08-21",4.4047,4.4047,4.1663,4.2918,294000.0],["1990-08-22",4.2918,4.3671,4.2667,4.3671,149200.0],["1990-08-23",4.3545,4.3545,4.342,4.342,4800.0],["1990-08-24",4.3671,4.3922,4.2667,4.3796,98800.0],["1990-08-27",4.4298,4.4675,4.3796,4.3922,145200.0],["1990-08-28",4.4173,4.4173,4.3671,4.3922,111600.0],["1990-08-29",4.4047,4.4047,4.3796,4.3796,75200.0],["1990-08-30",4.3796,4.3796,4.342,4.3545,56400.0],["1990-08-31",4.3545,4.3545,4.342,4.342,42800.0],["1990-09-04",4.3545,4.3545,4.3043,4.3043,58400.0],["1990-09-05",4.3043,4.3043,4.2918,4.2918,250800.0],["1990-09-06",4.3169,4.5428,4.3169,4.48,110000.0],["1990-09-07",4.4926,4.6181,4.4926,4.593,80400.0],["1990-09-10",4.6181,4.6934,4.6181,4.6432,24000.0],["1990-09-11",4.6683,4.6683,4.6306,4.6306,14400.0],["1990-09-12",4.6306,4.6306,4.5428,4.5679,80800.0],["1990-09-13",4.5553,4.5553,4.4675,4.5051,37200.0],["1990-09-14",4.5302,4.5302,4.4424,4.4675,137200.0],["1990-09-17",4.4675,4.5051,4.4675,4.4926,21200.0],["1990-09-18",4.4926,4.4926,4.4675,4.4675,4400.0],["1990-09-19",4.4424,4.4549,4.4173,4.4549,13600.0],["1990-09-20",4.4298,4.4298,4.2918,4.2918,96800.0],["1990-09-21",4.2918,4.2918,4.2667,4.2918,70800.0],["1990-09-24",4.2918,4.342,4.2918,4.3169,37200.0],["1990-09-25",4.342,4.4424,4.3169,4.4298,111200.0],["1990-09-26",4.4926,4.4926,4.4173,4.4298,159200.0],["1990-09-27",4.4047,4.4047,4.3545,4.3545,43200.0],["1990-09-28",4.3545,4.3671,4.3545,4.3671,15600.0],["1990-10-01",4.3671,4.3671,4.3545,4.3671,225600.0],["1990-10-02",4.3545,4.4549,4.3545,4.4173,54000.0],["1990-10-03",4.4173,4.4173,4.3671,4.3671,69200.0],["1990-10-04",4.3671,4.3796,4.3545,4.3671,20400.0],["1990-10-05",4.3545,4.4047,4.3545,4.3796,40400.0],["1990-10-08",4.3922,4.3922,4.3922,4.3922,400.0],["1990-10-09",4.3671,4.3671,4.3545,4.3545,3200.0],["1990-10-10",4.342,4.342,4.3043,4.3043,28400.0],["1990-10-11",4.2792,4.3043,4.2541,4.2667,31600.0],["1990-10-12",4.2667,4.2667,4.2165,4.2165,20400.0],["1990-10-15",4.2667,4.3043,4.2542,4.3043,26800.0],["1990-10-16",4.2792,4.2918,4.2541,4.2918,10800.0],["1990-10-17",4.2667,4.2918,4.2416,4.2416,41200.0],["1990-10-18",4.2416,4.2416,4.1914,4.2416,10800.0],["1990-10-19",4.2165,4.2165,4.1789,4.1914,76800.0],["1990-10-22",4.2165,4.229,4.2165,4.229,8000.0],["1990-10-23",4.2416,4.2416,4.1663,4.204,26800.0],["1990-10-24",4.1538,4.1789,4.1412,4.1412,13200.0],["1990-10-25",4.1287,4.1287,4.1287,4.1287,400.0],["1990-10-26",4.0534,4.0785,3.9781,3.9781,36000.0],["1990-10-29",3.9906,3.9906,3.9781,3.9781,6800.0],["1990-10-30",3.9781,3.9781,3.9153,3.9153,197600.0],["1990-10-31",3.9153,3.9153,3.8149,3.8149,26400.0],["1990-11-01",3.7647,3.8149,3.6643,3.7898,129600.0],["1990-11-02",3.8149,3.8275,3.7773,3.8149,40800.0],["1990-11-05",3.8379,3.9144,3.8379,3.8506,34800.0],["1990-11-06",3.8634,3.9271,3.8506,3.8889,98800.0],["1990-11-07",3.8889,3.8889,3.8761,3.8761,70000.0],["1990-11-08",3.8761,3.8761,3.8634,3.8761,16400.0],["1990-11-09",3.8761,3.8761,3.8379,3.8506,54400.0],["1990-11-12",3.8634,3.8889,3.8379,3.8889,49600.0],["1990-11-13",3.8889,3.8889,3.8634,3.8634,14000.0],["1990-11-14",3.8506,3.8889,3.8506,3.8889,94000.0],["1990-11-15",3.8889,3.9526,3.8761,3.9399,78800.0],["1990-11-16",3.9654,3.9654,3.9399,3.9399,52400.0],["1990-11-19",3.9526,4.0164,3.9526,4.0164,31200.0],["1990-11-20",4.0291,4.0291,3.9909,3.9909,49200.0],["1990-11-21",4.0036,4.0036,3.9781,3.9781,80000.0],["1990-11-23",3.9781,3.9909,3.9654,3.9909,11600.0],["1990-11-26",3.9654,4.0036,3.9526,4.0036,41200.0],["1990-11-27",4.0036,4.0164,3.9654,3.9781,57600.0],["1990-11-28",3.9781,4.0801,3.9781,4.0801,16000.0],["1990-11-29",4.0546,4.1439,4.0546,4.0929,322800.0],["1990-11-30",4.0546,4.0801,4.0546,4.0674,68400.0],["1990-12-03",4.0801,4.0929,4.0419,4.0419,35200.0],["1990-12-04",4.0419,4.0546,4.0291,4.0419,67200.0],["1990-12-05",4.0546,4.1056,4.0546,4.1056,176000.0],["1990-12-06",4.1056,4.2076,4.0801,4.0801,151200.0],["1990-12-07",4.1056,4.1056,4.0674,4.0674,29600.0],["1990-12-10",4.1056,4.1821,4.1056,4.1821,244400.0],["1990-12-11",4.2076,4.3096,4.2076,4.2841,30800.0],["1990-12-12",4.2841,4.2841,4.2714,4.2714,29600.0],["1990-12-13",4.2969,4.3351,4.2969,4.3351,9600.0],["1990-12-14",4.3224,4.5009,4.2841,4.5009,48800.0],["1990-12-17",4.4754,4.4754,4.3989,4.3989,15600.0],["1990-12-18",4.4116,4.4116,4.3861,4.3989,23600.0],["1990-12-19",4.3862,4.3862,4.3734,4.3734,2000.0],["1990-12-20",4.3606,4.5009,4.3351,4.5009,38000.0],["1990-12-21",4.4882,4.5009,4.4754,4.4754,42400.0],["1990-12-24",4.4882,4.5137,4.4882,4.5009,6000.0],["1990-12-26",4.5137,4.5137,4.4499,4.4499,8800.0],["1990-12-27",4.4499,4.4754,4.4499,4.4499,9600.0],["1990-12-28",4.4499,4.5009,4.4499,4.5009,13600.0],["1990-12-31",4.4882,4.5647,4.4627,4.5647,37600.0],["1991-01-02",4.5902,4.5902,4.5647,4.5774,8000.0],["1991-01-03",4.5647,4.5902,4.5647,4.5902,5600.0],["1991-01-04",4.5774,4.6284,4.5774,4.6284,11600.0],["1991-01-07",4.6539,4.6794,4.5647,4.5647,47600.0],["1991-01-08",4.5774,4.5774,4.5009,4.5137,10000.0],["1991-01-09",4.5392,4.5392,4.5009,4.5009,28800.0],["1991-01-10",4.5009,4.5647,4.5009,4.5392,14800.0],["1991-01-11",4.5137,4.5647,4.5137,4.5647,30800.0],["1991-01-14",4.5519,4.5519,4.5264,4.5392,2800.0],["1991-01-15",4.5392,4.5392,4.4244,4.4244,16800.0],["1991-01-16",4.4499,4.5392,4.4499,4.5137,35200.0],["1991-01-17",4.5392,4.5902,4.5264,4.5264,144000.0],["1991-01-18",4.5392,4.5392,4.5137,4.5392,24800.0],["1991-01-21",4.5137,4.6029,4.5137,4.5392,57600.0],["1991-01-22",4.5647,4.5902,4.5519,4.5774,58000.0],["1991-01-23",4.5902,4.5902,4.5519,4.5902,80400.0],["1991-01-24",4.5774,4.5902,4.5647,4.5902,58000.0],["1991-01-25",4.5647,4.7559,4.5647,4.7559,42000.0],["1991-01-28",4.7814,4.8452,4.7814,4.8452,12400.0],["1991-01-29",4.8452,4.9982,4.8452,4.9982,35200.0],["1991-01-30",5.0747,5.1639,5.0492,5.1002,130000.0],["1991-01-31",5.1002,5.1129,5.1002,5.1129,57200.0],["1991-02-01",5.1002,5.1002,4.9854,5.0619,19600.0],["1991-02-04",5.1368,5.1884,5.111,5.1239,67200.0],["1991-02-05",5.0981,5.0981,5.0593,5.0852,93200.0],["1991-02-06",5.0852,5.0852,5.0593,5.0593,24400.0],["1991-02-07",5.0593,5.0852,5.0593,5.0593,36800.0],["1991-02-08",5.0593,5.0981,5.0593,5.0722,12000.0],["1991-02-11",5.0593,5.1368,5.0593,5.1239,52800.0],["1991-02-12",5.1626,5.2271,5.1626,5.2013,257600.0],["1991-02-13",5.2013,5.24,5.1884,5.2013,84400.0],["1991-02-14",5.2013,5.2013,5.1497,5.1626,50000.0],["1991-02-15",5.1884,5.2142,5.1755,5.1884,206800.0],["1991-02-19",5.2013,5.2013,5.1884,5.1884,9600.0],["1991-02-20",5.2013,5.2013,5.1239,5.1368,34000.0],["1991-02-21",5.1497,5.1497,5.111,5.111,6400.0],["1991-02-22",5.0852,5.0981,5.0852,5.0852,16400.0],["1991-02-25",5.0981,5.0981,5.0335,5.0593,12000.0],["1991-02-26",5.0593,5.0722,5.0335,5.0335,16400.0],["1991-02-27",5.0464,5.111,5.0335,5.0981,17600.0],["1991-02-28",5.1239,5.2917,5.1239,5.2788,61600.0],["1991-03-01",5.2658,5.3433,5.2271,5.2917,220400.0],["1991-03-04",5.3175,5.4723,5.3175,5.4723,40400.0],["1991-03-05",5.4982,5.6659,5.4982,5.6014,75200.0],["1991-03-06",5.6272,5.6272,5.5111,5.5111,56400.0],["1991-03-07",5.5369,5.5627,5.5369,5.5498,36800.0],["1991-03-08",5.524,5.6014,5.524,5.5498,24400.0],["1991-03-11",5.524,5.6401,5.524,5.6272,57600.0],["1991-03-12",5.6014,5.6143,5.5756,5.6143,44400.0],["1991-03-13",5.6272,5.6272,5.5756,5.5756,60000.0],["1991-03-14",5.5498,5.5498,5.4207,5.4465,34400.0],["1991-03-15",5.4723,5.4723,5.4594,5.4594,76000.0],["1991-03-18",5.4724,5.4724,5.4465,5.4465,13600.0],["1991-03-19",5.4594,5.4594,5.3433,5.3433,12000.0],["1991-03-20",5.3433,5.3433,5.3175,5.3433,17200.0],["1991-03-21",5.3433,5.3433,5.3433,5.3433,14400.0],["1991-03-22",5.3433,5.3433,5.3433,5.3433,2000.0],["1991-03-25",5.3691,5.382,5.3562,5.3562,15600.0],["1991-03-26",5.3562,5.4078,5.3562,5.4078,21200.0],["1991-03-27",5.4078,5.4336,5.4078,5.4336,66400.0],["1991-03-28",5.4078,5.5369,5.4078,5.5369,28000.0],["1991-04-01",5.5369,5.5756,5.5369,5.5627,152400.0],["1991-04-02",5.6143,5.6401,5.6014,5.6272,101600.0],["1991-04-03",5.6143,5.6143,5.5627,5.5756,25600.0],["1991-04-04",5.5627,5.5627,5.4723,5.4723,14400.0],["1991-04-05",5.4982,5.524,5.4982,5.4982,37600.0],["1991-04-08",5.4723,5.4723,5.3562,5.3562,14000.0],["1991-04-09",5.3691,5.3949,5.3691,5.3949,70800.0],["1991-04-10",5.4207,5.4207,5.382,5.3949,32800.0],["1991-04-11",5.3691,5.3691,5.3691,5.3691,4400.0],["1991-04-12",5.3949,5.3949,5.3175,5.3433,20000.0],["1991-04-15",5.3691,5.4336,5.3691,5.4336,54800.0],["1991-04-16",5.4594,5.4982,5.4465,5.4723,38000.0],["1991-04-17",5.4723,5.4723,5.4594,5.4594,12800.0],["1991-04-18",5.4594,5.4594,5.4207,5.4207,18800.0],["1991-04-19",5.3949,5.3949,5.3691,5.3691,169200.0],["1991-04-22",5.3433,5.3562,5.111,5.1626,85200.0],["1991-04-23",5.1497,5.1626,5.0206,5.0335,62800.0],["1991-04-24",5.0077,5.1497,4.9948,5.0593,74400.0],["1991-04-25",5.0722,5.0722,5.0077,5.0077,14000.0],["1991-04-26",4.9819,4.9819,4.9174,4.969,82800.0],["1991-04-29",4.9432,4.9432,4.8787,4.8916,26000.0],["1991-04-30",4.8916,4.9819,4.8786,4.9819,142000.0],["1991-05-01",5.0077,5.111,5.0077,5.0852,69200.0],["1991-05-02",5.1368,5.1626,5.1368,5.1497,7600.0],["1991-05-03",5.1884,5.2658,5.1626,5.2013,30400.0],["1991-05-06",5.2248,5.2509,5.2248,5.2248,6800.0],["1991-05-07",5.2379,5.2379,5.1726,5.1856,10000.0],["1991-05-08",5.1465,5.1465,5.0942,5.0942,34000.0],["1991-05-09",5.1073,5.1334,5.1073,5.1334,296800.0],["1991-05-10",5.1726,5.1987,5.1726,5.1726,18800.0],["1991-05-13",5.1856,5.1856,5.1465,5.1595,18400.0],["1991-05-14",5.1334,5.1334,5.0681,5.0942,10800.0],["1991-05-15",5.0942,5.0942,4.9897,4.9897,28800.0],["1991-05-16",5.0158,5.0158,4.9897,5.0158,18000.0],["1991-05-17",4.9636,4.9766,4.9375,4.9636,30400.0],["1991-05-20",4.9375,4.9375,4.8983,4.8983,20800.0],["1991-05-21",4.8722,4.8722,4.7546,4.8068,180800.0],["1991-05-22",4.8068,4.8068,4.7807,4.7807,67200.0],["1991-05-23",4.8068,4.8068,4.7677,4.7938,136000.0],["1991-05-24",4.8068,4.833,4.7938,4.8199,153200.0],["1991-05-28",4.8199,4.9375,4.8199,4.9375,74000.0],["1991-05-29",4.9244,5.2771,4.9113,5.1465,190800.0],["1991-05-30",5.1203,5.1595,5.1073,5.1465,169200.0],["1991-05-31",5.1203,5.1856,5.1073,5.1726,67200.0],["1991-06-03",5.1595,5.2509,5.1595,5.2509,166400.0],["1991-06-04",5.2379,5.2901,5.2379,5.264,29600.0],["1991-06-05",5.3293,5.4599,5.3293,5.4077,108800.0],["1991-06-06",5.4077,5.4077,5.3293,5.3424,34000.0],["1991-06-07",5.3163,5.3163,5.264,5.2771,6000.0],["1991-06-10",5.2771,5.3032,5.2771,5.3032,15200.0],["1991-06-11",5.2771,5.3293,5.2771,5.3163,71600.0],["1991-06-12",5.2901,5.3163,5.2901,5.3163,7200.0],["1991-06-13",5.3032,5.3032,5.2771,5.3032,22800.0],["1991-06-14",5.3032,5.3032,5.2901,5.2901,40000.0],["1991-06-17",5.2771,5.2901,5.264,5.264,30400.0],["1991-06-18",5.264,5.2901,5.2379,5.264,63200.0],["1991-06-19",5.2379,5.2379,5.2118,5.2248,3600.0],["1991-06-20",5.1987,5.2379,5.1987,5.2379,12800.0],["1991-06-21",5.2248,5.2248,5.1203,5.1203,12400.0],["1991-06-24",5.1465,5.1726,5.1465,5.1726,5600.0],["1991-06-25",5.1465,5.1856,5.1334,5.1726,19600.0],["1991-06-26",5.1465,5.1595,5.1203,5.1595,20800.0],["1991-06-27",5.1334,5.1465,4.9897,5.0158,31200.0],["1991-06-28",4.9897,5.0942,4.9897,5.0942,103600.0],["1991-07-01",5.1203,5.2379,5.1203,5.2379,85200.0],["1991-07-02",5.2379,5.2379,5.1595,5.1726,41200.0],["1991-07-03",5.1465,5.1987,5.1073,5.1595,43200.0],["1991-07-05",5.1465,5.1726,5.1334,5.1595,44800.0],["1991-07-08",5.1595,5.2248,5.1595,5.1726,26400.0],["1991-07-09",5.1726,5.2379,5.1726,5.1987,8800.0],["1991-07-10",5.2248,5.2509,5.2248,5.2379,78000.0],["1991-07-11",5.2509,5.2509,5.2248,5.2248,31200.0],["1991-07-12",5.2248,5.2248,5.2248,5.2248,36800.0],["1991-07-15",5.2248,5.2248,5.2118,5.2248,13600.0],["1991-07-16",5.2248,5.3032,5.2248,5.3032,21200.0],["1991-07-17",5.3032,5.3032,5.2379,5.2379,23600.0],["1991-07-18",5.2379,5.264,5.2118,5.264,7600.0],["1991-07-19",5.2379,5.2379,5.2118,5.2248,24000.0],["1991-07-22",5.2248,5.2509,5.1856,5.2509,36800.0],["1991-07-23",5.2248,5.2248,5.1987,5.2248,7600.0],["1991-07-24",5.2118,5.2379,5.1726,5.1726,23600.0],["1991-07-25",5.1726,5.1726,5.1465,5.1726,10400.0],["1991-07-26",5.1595,5.1595,5.0158,5.0158,56800.0],["1991-07-29",4.9897,4.9897,4.9375,4.9375,22800.0],["1991-07-30",4.8852,5.0289,4.8852,5.0289,44000.0],["1991-07-31",4.9897,5.055,4.9897,5.055,58000.0],["1991-08-01",5.0681,5.1595,5.0289,5.1465,41200.0],["1991-08-02",5.1465,5.1726,5.1465,5.1726,7200.0],["1991-08-05",5.1465,5.1595,5.1465,5.1595,30000.0],["1991-08-06",5.1334,5.1465,5.0681,5.0681,42800.0],["1991-08-07",5.042,5.0681,4.9897,4.9897,13200.0],["1991-08-08",4.9636,4.9636,4.9113,4.9375,38000.0],["1991-08-09",4.9244,4.9375,4.9113,4.9244,3600.0],["1991-08-12",4.9505,4.9766,4.9113,4.9244,63200.0],["1991-08-13",4.9113,4.9766,4.8983,4.9113,65200.0],["1991-08-14",4.9219,4.9352,4.869,4.8955,88800.0],["1991-08-15",4.8822,5.0278,4.8822,5.0278,31200.0],["1991-08-16",5.0542,5.1072,5.0542,5.0939,18400.0],["1991-08-19",5.0675,5.0807,5.0542,5.0542,22000.0],["1991-08-20",5.0675,5.1468,5.041,5.1468,48800.0],["1991-08-21",5.1601,5.213,5.1601,5.1733,25600.0],["1991-08-22",5.1336,5.2262,5.1336,5.1733,28400.0],["1991-08-23",5.1601,5.2792,5.1601,5.2792,64000.0],["1991-08-26",5.2659,5.4512,5.2659,5.3585,44000.0],["1991-08-27",5.3321,5.3585,5.3321,5.3453,41600.0],["1991-08-28",5.3321,5.3982,5.3056,5.3718,14400.0],["1991-08-29",5.3453,5.3718,5.3188,5.3188,26800.0],["1991-08-30",5.3056,5.3056,5.2262,5.2395,64800.0],["1991-09-03",5.2395,5.3453,5.2395,5.3453,40400.0],["1991-09-04",5.3321,5.3453,5.3188,5.3321,212800.0],["1991-09-05",5.3189,5.3585,5.3189,5.3453,24400.0],["1991-09-06",5.3718,5.4512,5.3718,5.4379,43200.0],["1991-09-09",5.4379,5.6232,5.4379,5.5438,87200.0],["1991-09-10",5.5305,5.5835,5.4512,5.4644,128400.0],["1991-09-11",5.4512,5.5041,5.4512,5.4909,17600.0],["1991-09-12",5.4644,5.4909,5.4379,5.4909,47200.0],["1991-09-13",5.4644,5.557,5.4644,5.5438,22400.0],["1991-09-16",5.5438,5.6629,5.5438,5.6629,16400.0],["1991-09-17",5.6364,5.6496,5.5835,5.5835,34000.0],["1991-09-18",5.557,5.5835,5.557,5.5835,24000.0],["1991-09-19",5.5835,5.5835,5.5041,5.5041,10800.0],["1991-09-20",5.5305,5.557,5.5041,5.5438,9200.0],["1991-09-23",5.5438,5.5438,5.4512,5.4512,21600.0],["1991-09-24",5.4644,5.4644,5.3982,5.3982,54000.0],["1991-09-25",5.3718,5.3718,5.3188,5.3188,84400.0],["1991-09-26",5.3188,5.3188,5.2792,5.2924,16400.0],["1991-09-27",5.2924,5.2924,5.2659,5.2924,60800.0],["1991-09-30",5.2924,5.2924,5.2659,5.2792,39600.0],["1991-10-01",5.2792,5.2924,5.2792,5.2924,22800.0],["1991-10-02",5.2792,5.2924,5.1998,5.213,22800.0],["1991-10-03",5.0807,5.1336,5.0807,5.1204,62000.0],["1991-10-04",5.1336,5.1336,5.0542,5.0542,30400.0],["1991-10-07",4.9748,4.9881,4.9087,4.9087,24800.0],["1991-10-08",4.8822,4.8822,4.8161,4.8161,21200.0],["1991-10-09",4.8161,4.869,4.8161,4.869,242400.0],["1991-10-10",4.869,5.0675,4.869,5.0145,56000.0],["1991-10-11",5.041,5.1865,5.041,5.1865,22800.0],["1991-10-14",5.1601,5.1733,5.1601,5.1733,24800.0],["1991-10-15",5.1865,5.213,5.1865,5.213,20800.0],["1991-10-16",5.1998,5.213,5.1865,5.1998,26000.0],["1991-10-17",5.213,5.213,5.1601,5.1865,8800.0],["1991-10-18",5.1601,5.1865,5.1336,5.1865,9200.0],["1991-10-21",5.1601,5.2395,5.1336,5.2395,20800.0],["1991-10-22",5.2395,5.2924,5.1998,5.1998,15200.0],["1991-10-23",5.2262,5.2395,5.2262,5.2395,4000.0],["1991-10-24",5.2262,5.2262,5.1601,5.1998,39200.0],["1991-10-25",5.1998,5.2262,5.1865,5.1998,28000.0],["1991-10-28",5.1998,5.2792,5.1998,5.2792,18400.0],["1991-10-29",5.385,5.5305,5.3585,5.5041,104400.0],["1991-10-30",5.5041,5.5041,5.3718,5.385,435600.0],["1991-10-31",5.3718,5.4115,5.2262,5.2262,70000.0],["1991-11-01",5.2395,5.3188,5.2395,5.3188,187600.0],["1991-11-04",5.3563,5.3697,5.3162,5.3162,38400.0],["1991-11-05",5.3162,5.343,5.3162,5.3296,19600.0],["1991-11-06",5.3296,5.3296,5.276,5.276,3200.0],["1991-11-07",5.3028,5.3028,5.1823,5.1823,24800.0],["1991-11-08",5.1555,5.1555,5.1555,5.1555,1600.0],["1991-11-11",5.1555,5.1555,5.1555,5.1555,14000.0],["1991-11-12",5.1421,5.3563,5.1421,5.3563,40400.0],["1991-11-13",5.3296,5.3296,5.2224,5.2358,18000.0],["1991-11-14",5.209,5.209,5.1689,5.1689,32000.0],["1991-11-15",5.1421,5.1421,5.1287,5.1287,22800.0],["1991-11-18",5.1555,5.1957,5.1287,5.1689,16400.0],["1991-11-19",5.1823,5.1823,5.1287,5.1421,16000.0],["1991-11-20",5.1555,5.209,5.1421,5.1823,17600.0],["1991-11-21",5.1689,5.209,5.1153,5.1689,78800.0],["1991-11-22",5.1421,5.1555,5.1019,5.1153,66800.0],["1991-11-25",5.1421,5.209,5.1421,5.209,36000.0],["1991-11-26",5.209,5.209,5.1019,5.1153,139600.0],["1991-11-27",5.1019,5.1689,5.1019,5.1019,44000.0],["1991-11-29",5.1287,5.1421,5.1153,5.1153,20000.0],["1991-12-02",5.1153,5.1287,5.1153,5.1287,13200.0],["1991-12-03",5.1555,5.343,5.1555,5.2492,100000.0],["1991-12-04",5.2224,5.2492,5.209,5.209,20400.0],["1991-12-05",5.2224,5.2224,5.1153,5.1153,51600.0],["1991-12-06",5.0885,5.0885,5.035,5.035,14800.0],["1991-12-09",5.0617,5.0617,4.9278,4.9546,56800.0],["1991-12-10",4.9412,4.9412,4.9278,4.9412,7600.0],["1991-12-11",4.9144,4.968,4.9144,4.9412,27200.0],["1991-12-12",4.9144,4.9278,4.8743,4.9011,36000.0],["1991-12-13",4.9011,5.0216,4.9011,4.9546,20800.0],["1991-12-16",4.9546,4.9546,4.8877,4.8877,17200.0],["1991-12-17",4.8877,4.9011,4.8341,4.8341,47200.0],["1991-12-18",4.8341,4.8475,4.8207,4.8207,31200.0],["1991-12-19",4.8341,4.8341,4.8207,4.8207,14800.0],["1991-12-20",4.8475,4.8743,4.66,4.66,68400.0],["1991-12-23",4.6734,4.7002,4.6332,4.7002,312800.0],["1991-12-24",4.7002,4.8475,4.7002,4.7939,91600.0],["1991-12-26",4.7939,4.8743,4.7939,4.8475,139200.0],["1991-12-27",4.9412,4.968,4.9144,4.9144,40400.0],["1991-12-30",4.9011,5.0484,4.9011,5.0082,88800.0],["1991-12-31",5.0082,5.035,4.9412,5.035,128400.0],["1992-01-02",5.0617,5.0751,5.0216,5.035,36400.0],["1992-01-03",5.0082,5.0617,5.0082,5.0216,116800.0],["1992-01-06",5.0082,5.1421,5.0082,5.0885,54000.0],["1992-01-07",5.1153,5.1153,5.0082,5.035,34000.0],["1992-01-08",4.9814,5.1019,4.9814,5.1019,36800.0],["1992-01-09",5.0751,5.1287,5.0751,5.0885,57600.0],["1992-01-10",5.0617,5.0885,5.035,5.035,60000.0],["1992-01-13",5.0082,5.0082,4.9144,4.9144,48800.0],["1992-01-14",4.9278,5.035,4.9278,4.9948,58000.0],["1992-01-15",5.0082,5.0617,4.9546,5.0617,583600.0],["1992-01-16",5.1421,5.3831,5.1421,5.3162,348000.0],["1992-01-17",5.343,5.3965,5.2224,5.2358,58000.0],["1992-01-20",5.2894,5.3831,5.2894,5.3162,116800.0],["1992-01-21",5.3028,5.343,5.276,5.2894,258400.0],["1992-01-22",5.3162,5.3296,5.1421,5.1421,32000.0],["1992-01-23",5.1689,5.3028,5.1689,5.2224,33600.0],["1992-01-24",5.1957,5.1957,5.1421,5.1555,13200.0],["1992-01-27",5.1689,5.1957,5.1153,5.1153,58000.0],["1992-01-28",5.1689,5.2894,5.1689,5.2894,186000.0],["1992-01-29",5.2894,5.3162,5.2492,5.2492,131600.0],["1992-01-30",5.276,5.276,5.2492,5.2492,9200.0],["1992-01-31",5.2224,5.2492,5.1153,5.2492,47200.0],["1992-02-03",5.1652,5.1787,5.1516,5.1652,79200.0],["1992-02-04",5.1787,5.1787,5.1516,5.1652,98000.0],["1992-02-05",5.1516,5.2058,5.1516,5.1923,44800.0],["1992-02-06",5.1787,5.1787,5.138,5.1516,23200.0],["1992-02-07",5.1245,5.1652,5.1245,5.138,54800.0],["1992-02-10",5.1516,5.1516,5.1109,5.138,25200.0],["1992-02-11",5.138,5.1652,5.138,5.138,98000.0],["1992-02-12",5.138,5.2465,5.1245,5.1787,105200.0],["1992-02-13",5.1787,5.2194,5.1516,5.1516,160800.0],["1992-02-14",5.1516,5.1787,5.0974,5.1245,69600.0],["1992-02-18",5.1516,5.2058,5.1516,5.1652,56400.0],["1992-02-19",5.1652,5.1787,5.138,5.1787,13200.0],["1992-02-20",5.1652,5.1787,5.1652,5.1652,88400.0],["1992-02-21",5.1652,5.233,5.1652,5.1923,194000.0],["1992-02-24",5.1923,5.1923,5.1652,5.1652,24000.0],["1992-02-25",5.1652,5.1923,5.1652,5.1787,44000.0],["1992-02-26",5.1923,5.3007,5.1787,5.3007,62400.0],["1992-02-27",5.3007,5.4092,5.3007,5.3278,19200.0],["1992-02-28",5.3007,5.3956,5.3007,5.3956,218000.0],["1992-03-02",5.3956,5.3956,5.3278,5.3278,23200.0],["1992-03-03",5.3414,5.4227,5.3143,5.4092,140800.0],["1992-03-04",5.4092,5.4092,5.355,5.355,33600.0],["1992-03-05",5.3278,5.3414,5.2736,5.2872,20800.0],["1992-03-06",5.2736,5.2872,5.2194,5.2465,18000.0],["1992-03-09",5.2465,5.3143,5.2465,5.3007,17600.0],["1992-03-10",5.3143,5.3414,5.3143,5.3414,17600.0],["1992-03-11",5.3414,5.3414,5.3007,5.3143,28000.0],["1992-03-12",5.2872,5.3278,5.2872,5.3143,296000.0],["1992-03-13",5.3414,5.3414,5.3143,5.3143,38400.0],["1992-03-16",5.3143,5.3414,5.2872,5.3414,41200.0],["1992-03-17",5.3414,5.3414,5.2736,5.3278,19200.0],["1992-03-18",5.3278,5.3414,5.3143,5.3143,22000.0],["1992-03-19",5.3278,5.3278,5.3143,5.3143,10400.0],["1992-03-20",5.2872,5.3278,5.2601,5.3007,29200.0],["1992-03-23",5.3278,5.3278,5.2601,5.2601,46000.0],["1992-03-24",5.2736,5.2872,5.2329,5.2329,37600.0],["1992-03-25",5.2329,5.2601,5.2329,5.2601,6800.0],["1992-03-26",5.2601,5.2601,5.2465,5.2465,9600.0],["1992-03-27",5.2329,5.2329,5.1516,5.1516,27600.0],["1992-03-30",5.1516,5.1923,5.1516,5.1787,11600.0],["1992-03-31",5.1652,5.1652,5.1109,5.1109,30800.0],["1992-04-01",5.1109,5.1245,5.0974,5.0974,33600.0],["1992-04-02",5.0838,5.1109,5.0703,5.0703,6400.0],["1992-04-03",5.0567,5.0703,5.0432,5.0432,21600.0],["1992-04-06",5.0703,5.0974,5.0703,5.0703,30400.0],["1992-04-07",5.0432,5.0703,5.016,5.016,18400.0],["1992-04-08",4.9889,4.9889,4.8534,4.8669,38000.0],["1992-04-09",4.8669,4.9211,4.8669,4.9211,139200.0],["1992-04-10",4.9483,5.0432,4.9483,5.0432,17600.0],["1992-04-13",5.0567,5.0567,5.016,5.016,25200.0],["1992-04-14",5.0432,5.0432,5.0296,5.0432,13600.0],["1992-04-15",5.0432,5.0703,5.0432,5.0703,137200.0],["1992-04-16",5.0838,5.0838,5.0296,5.0838,150000.0],["1992-04-20",5.0838,5.0838,5.0296,5.0296,16400.0],["1992-04-21",5.0567,5.1381,5.0296,5.0703,80000.0],["1992-04-22",5.0432,5.0703,4.9889,5.0432,81200.0],["1992-04-23",5.016,5.016,4.9889,5.0025,64000.0],["1992-04-24",5.0296,5.1245,5.0296,5.1109,54000.0],["1992-04-27",5.0838,5.0974,5.0838,5.0974,21600.0],["1992-04-28",5.0974,5.1652,5.0974,5.1652,21600.0],["1992-04-29",5.1516,5.2601,5.1516,5.2329,164400.0],["1992-04-30",5.2058,5.2601,5.2058,5.2465,51200.0],["1992-05-01",5.2601,5.2736,5.2194,5.2465,54800.0],["1992-05-04",5.2712,5.3124,5.2712,5.3124,78400.0],["1992-05-05",5.2849,5.3124,5.2849,5.2849,85600.0],["1992-05-06",5.2575,5.3124,5.23,5.23,79200.0],["1992-05-07",5.23,5.2438,5.23,5.2438,14000.0],["1992-05-08",5.2163,5.23,5.1888,5.23,8800.0],["1992-05-11",5.2163,5.2163,5.1614,5.1751,16400.0],["1992-05-12",5.1751,5.1751,5.1202,5.1202,61200.0],["1992-05-13",5.1339,5.1477,5.1202,5.1202,36400.0],["1992-05-14",5.1202,5.1614,5.1202,5.1614,8800.0],["1992-05-15",5.1065,5.1065,5.1065,5.1065,16800.0],["1992-05-18",5.1065,5.1339,5.079,5.1202,54800.0],["1992-05-19",5.0928,5.1065,5.079,5.0928,26000.0],["1992-05-20",5.0928,5.1202,5.0653,5.0928,188800.0],["1992-05-21",5.0928,5.1065,5.079,5.079,36800.0],["1992-05-22",5.0928,5.0928,5.079,5.0928,12800.0],["1992-05-26",5.0928,5.0928,5.0928,5.0928,13600.0],["1992-05-27",5.0928,5.0928,5.0653,5.0653,64000.0],["1992-05-28",5.079,5.079,5.0516,5.079,14400.0],["1992-05-29",5.1339,5.2163,5.1339,5.1477,198800.0],["1992-06-01",5.1202,5.1614,5.1202,5.1614,67600.0],["1992-06-02",5.1614,5.1889,5.1614,5.1614,57600.0],["1992-06-03",5.1339,5.1477,5.1339,5.1477,42800.0],["1992-06-04",5.1477,5.2712,5.1339,5.2163,113600.0],["1992-06-05",5.23,5.2438,5.1751,5.2438,43200.0],["1992-06-08",5.2712,5.4359,5.2712,5.4359,204000.0],["1992-06-09",5.4497,5.4497,5.4085,5.4222,91200.0],["1992-06-10",5.4771,5.5183,5.4222,5.5183,143200.0],["1992-06-11",5.5183,5.5732,5.5183,5.5732,99200.0],["1992-06-12",5.5732,5.5732,5.4908,5.4908,100400.0],["1992-06-15",5.4634,5.4634,5.4359,5.4634,31200.0],["1992-06-16",5.4497,5.4908,5.4359,5.4908,92400.0],["1992-06-17",5.4634,5.4634,5.381,5.381,118000.0],["1992-06-18",5.4085,5.4085,5.3536,5.381,51600.0],["1992-06-19",5.381,5.4908,5.381,5.4634,60400.0],["1992-06-22",5.4634,5.4634,5.4222,5.4222,6400.0],["1992-06-23",5.4359,5.4497,5.4359,5.4497,57200.0],["1992-06-24",5.4085,5.4222,5.3948,5.4085,7600.0],["1992-06-25",5.381,5.4085,5.3536,5.381,14000.0],["1992-06-26",5.4085,5.4085,5.381,5.381,3600.0],["1992-06-29",5.381,5.4222,5.3261,5.4085,89600.0],["1992-06-30",5.4085,5.4085,5.3948,5.3948,43200.0],["1992-07-01",5.381,5.4085,5.381,5.381,168800.0],["1992-07-02",5.3536,5.3536,4.8319,4.8869,335200.0],["1992-07-06",4.8869,4.9143,4.8731,4.9143,16400.0],["1992-07-07",4.9143,4.928,4.8869,4.9006,66800.0],["1992-07-08",4.9006,4.9006,4.8594,4.8869,58800.0],["1992-07-09",4.8869,4.8869,4.8594,4.8731,40000.0],["1992-07-10",4.9006,5.0379,4.8731,5.0379,99200.0],["1992-07-13",5.0378,5.0516,5.0241,5.0516,32400.0],["1992-07-14",5.0241,5.079,5.0241,5.0653,41200.0],["1992-07-15",5.079,5.079,5.0516,5.0516,24400.0],["1992-07-16",5.0516,5.0516,4.9143,4.9143,18000.0],["1992-07-17",4.8869,4.8869,4.8319,4.8594,76400.0],["1992-07-20",4.8045,4.8045,4.5025,4.6535,263200.0],["1992-07-21",4.6809,4.7908,4.6809,4.7908,188000.0],["1992-07-22",4.7496,4.777,4.6809,4.6947,170000.0],["1992-07-23",4.6672,4.6947,4.6672,4.6947,24000.0],["1992-07-24",4.6947,4.7359,4.6947,4.7221,21200.0],["1992-07-27",4.7496,4.8319,4.7221,4.8319,84400.0],["1992-07-28",4.8045,4.9143,4.8045,4.8594,160800.0],["1992-07-29",4.8594,4.928,4.8594,4.9143,74800.0],["1992-07-30",4.9418,5.0516,4.928,5.0241,36000.0],["1992-07-31",5.0241,5.0928,5.0104,5.0241,67200.0],["1992-08-03",5.0104,5.0241,4.9692,4.9692,65600.0],["1992-08-04",4.9692,4.9692,4.9418,4.9418,48000.0],["1992-08-05",4.9692,4.9829,4.9418,4.9418,65200.0],["1992-08-06",4.9143,4.9143,4.9143,4.9143,4800.0],["1992-08-07",4.9143,4.9143,4.7359,4.7359,38400.0],["1992-08-10",4.7633,4.8045,4.7633,4.777,18000.0],["1992-08-11",4.7496,4.777,4.7496,4.777,36400.0],["1992-08-12",4.8045,4.8045,4.7359,4.7359,34000.0],["1992-08-13",4.7359,4.7496,4.7084,4.7359,121200.0],["1992-08-14",4.7496,4.7496,4.7359,4.7359,20400.0],["1992-08-17",4.7359,4.8869,4.7221,4.8731,115600.0],["1992-08-18",4.8594,4.8594,4.7908,4.8045,127600.0],["1992-08-19",4.8295,4.8295,4.746,4.7739,216000.0],["1992-08-20",4.7739,4.8852,4.7739,4.8713,65600.0],["1992-08-21",4.8991,4.927,4.8852,4.8852,26400.0],["1992-08-24",4.9548,5.0105,4.9548,4.9687,141200.0],["1992-08-25",4.9548,4.9826,4.9409,4.9826,50400.0],["1992-08-26",4.9687,4.9687,4.9409,4.9687,73200.0],["1992-08-27",4.9687,4.9966,4.9687,4.9966,23600.0],["1992-08-28",4.9966,5.0801,4.9966,5.0801,74000.0],["1992-08-31",5.0522,5.094,4.9687,5.0522,149200.0],["1992-09-01",5.0662,5.0662,4.9966,4.9966,70800.0],["1992-09-02",5.0105,5.0522,4.9826,5.0522,9600.0],["1992-09-03",5.0522,5.2192,5.0522,5.1497,104400.0],["1992-09-04",5.1218,5.1497,5.1218,5.1497,85600.0],["1992-09-08",5.1218,5.2053,5.1218,5.2053,82800.0],["1992-09-09",5.2192,5.261,5.2192,5.2192,39600.0],["1992-09-10",5.2332,5.3306,5.2332,5.3306,58000.0],["1992-09-11",5.3028,5.3445,5.1775,5.1914,83600.0],["1992-09-14",5.1775,5.2471,5.1636,5.1914,72000.0],["1992-09-15",5.1636,5.1775,5.1357,5.1775,26800.0],["1992-09-16",5.1775,5.2332,5.1775,5.2192,432000.0],["1992-09-17",5.1914,5.2053,5.1775,5.1914,18800.0],["1992-09-18",5.1636,5.2332,5.1636,5.2332,18400.0],["1992-09-21",5.2471,5.261,5.2332,5.2471,24800.0],["1992-09-22",5.2471,5.2471,5.1914,5.1914,108400.0],["1992-09-23",5.1636,5.1914,5.1079,5.1079,21600.0],["1992-09-24",5.1636,5.1775,5.1636,5.1775,36800.0],["1992-09-25",5.2053,5.2053,5.1218,5.1218,17200.0],["1992-09-28",5.1497,5.1497,5.1218,5.1357,34000.0],["1992-09-29",5.1497,5.1914,5.1218,5.1218,76400.0],["1992-09-30",5.0522,5.1079,5.0383,5.0662,55200.0],["1992-10-01",5.0801,5.0801,4.9687,4.9687,46000.0],["1992-10-02",4.9966,4.9966,4.9131,4.9548,25200.0],["1992-10-05",4.927,4.9687,4.9131,4.927,30400.0],["1992-10-06",4.9131,4.9131,4.8435,4.8435,49200.0],["1992-10-07",4.8713,4.8852,4.8435,4.8435,18800.0],["1992-10-08",4.8713,4.8713,4.8295,4.8713,34800.0],["1992-10-09",4.8852,4.8852,4.8295,4.8295,38000.0],["1992-10-12",4.8435,4.8713,4.8435,4.8435,37200.0],["1992-10-13",4.8435,4.9548,4.8435,4.8991,90800.0],["1992-10-14",4.9548,4.9548,4.9131,4.927,19600.0],["1992-10-15",4.9409,4.9687,4.927,4.9409,9200.0],["1992-10-16",4.927,4.927,4.8852,4.8991,8000.0],["1992-10-19",4.8991,4.9131,4.8713,4.8991,14000.0],["1992-10-20",4.927,4.9548,4.927,4.927,31200.0],["1992-10-21",4.9409,4.9687,4.927,4.9548,20400.0],["1992-10-22",4.9409,4.9409,4.8991,4.9131,15200.0],["1992-10-23",4.927,5.0383,4.927,5.0383,13600.0],["1992-10-26",5.0662,5.0662,5.0383,5.0662,10400.0],["1992-10-27",5.0522,5.0801,4.9826,4.9826,13600.0],["1992-10-28",4.9409,4.9687,4.9409,4.9409,14800.0],["1992-10-29",4.9687,4.9826,4.9131,4.9131,10400.0],["1992-10-30",4.8991,4.8991,4.8435,4.8991,16000.0],["1992-11-02",4.9104,5.0233,4.9104,5.0092,24400.0],["1992-11-03",4.981,5.0374,4.9669,4.981,62000.0],["1992-11-04",5.0092,5.0374,4.9669,4.981,64000.0],["1992-11-05",4.9669,5.0515,4.9669,5.0515,26000.0],["1992-11-06",5.0233,5.0515,5.0233,5.0374,5600.0],["1992-11-09",5.0092,5.0797,5.0092,5.0797,20800.0],["1992-11-10",5.0515,5.1644,5.0374,5.1644,42400.0],["1992-11-11",5.1362,5.235,5.1362,5.235,48000.0],["1992-11-12",5.1926,5.1926,5.1644,5.1785,74000.0],["1992-11-13",5.1503,5.1785,5.1503,5.1503,31600.0],["1992-11-16",5.1644,5.1644,5.108,5.1362,56800.0],["1992-11-17",5.1362,5.1362,5.108,5.108,20800.0],["1992-11-18",5.1362,5.1644,5.1221,5.1362,50000.0],["1992-11-19",5.1362,5.1644,5.108,5.1221,39200.0],["1992-11-20",5.1362,5.1926,5.108,5.1362,44400.0],["1992-11-23",5.1362,5.1362,5.0656,5.0797,64800.0],["1992-11-24",5.108,5.2773,5.108,5.2067,150400.0],["1992-11-25",5.1785,5.2773,5.1785,5.2773,70000.0],["1992-11-27",5.2773,5.3337,5.2773,5.3196,9200.0],["1992-11-30",5.3196,5.5313,5.3196,5.5313,61200.0],["1992-12-01",5.5031,5.5877,5.4889,5.5595,69200.0],["1992-12-02",5.5454,5.5877,5.5031,5.5313,80000.0],["1992-12-03",5.5313,5.5313,5.5031,5.5313,76000.0],["1992-12-04",5.5031,5.5172,5.4466,5.5172,64400.0],["1992-12-07",5.5031,5.5877,5.5031,5.5877,70000.0],["1992-12-08",5.5595,5.5877,5.5172,5.5736,422400.0],["1992-12-09",5.5736,5.5877,5.5454,5.5736,14400.0],["1992-12-10",5.5454,5.6301,5.5172,5.6301,40800.0],["1992-12-11",5.6583,5.6583,5.5595,5.5736,84800.0],["1992-12-14",5.5736,5.5736,5.5595,5.5595,28000.0],["1992-12-15",5.5595,5.5877,5.5595,5.5595,155200.0],["1992-12-16",5.5877,5.6301,5.5454,5.6018,297200.0],["1992-12-17",5.5877,5.6159,5.5736,5.6159,16800.0],["1992-12-18",5.6018,5.6018,5.5454,5.5736,61600.0],["1992-12-21",5.6018,5.6018,5.5877,5.5877,64000.0],["1992-12-22",5.6018,5.6442,5.5877,5.6442,61600.0],["1992-12-23",5.6442,5.6724,5.6159,5.6724,18800.0],["1992-12-24",5.6724,5.757,5.6724,5.757,11600.0],["1992-12-28",5.7288,5.7429,5.6724,5.7006,20400.0],["1992-12-29",5.7429,5.7712,5.7288,5.7712,193600.0],["1992-12-30",5.7712,5.7712,5.7429,5.7712,35600.0],["1992-12-31",5.757,5.757,5.6865,5.757,32400.0],["1993-01-04",5.757,5.7853,5.7429,5.757,108800.0],["1993-01-05",5.7288,5.7288,5.6301,5.6442,31600.0],["1993-01-06",5.6442,5.7006,5.6301,5.6865,16800.0],["1993-01-07",5.6865,5.7429,5.6865,5.7288,21200.0],["1993-01-08",5.7147,5.757,5.7147,5.757,118000.0],["1993-01-11",5.7288,5.7712,5.7288,5.757,14400.0],["1993-01-12",5.7853,5.8135,5.7853,5.8135,43600.0],["1993-01-13",5.8135,5.8135,5.7288,5.7429,18400.0],["1993-01-14",5.7147,5.7853,5.7147,5.7853,30800.0],["1993-01-15",5.8135,5.8417,5.7288,5.8135,46400.0],["1993-01-18",5.8417,5.8417,5.8135,5.8135,14400.0],["1993-01-19",5.8135,5.8558,5.7712,5.8558,179600.0],["1993-01-20",5.8276,5.8276,5.7853,5.7994,42000.0],["1993-01-21",5.8276,5.8699,5.7853,5.7853,46400.0],["1993-01-22",5.8135,5.884,5.8135,5.884,98800.0],["1993-01-25",5.884,5.884,5.8558,5.8699,154400.0],["1993-01-26",5.8699,5.8699,5.8558,5.8558,204400.0],["1993-01-27",5.8417,5.8558,5.8135,5.8558,52400.0],["1993-01-28",5.7994,5.8417,5.757,5.8135,126000.0],["1993-01-29",5.8417,5.8417,5.7006,5.7006,397600.0],["1993-02-01",5.7549,5.7691,5.7406,5.7691,16800.0],["1993-02-02",5.712,5.7263,5.6835,5.712,70400.0],["1993-02-03",5.7263,5.7549,5.712,5.7549,114800.0],["1993-02-04",5.7691,5.7691,5.7263,5.7549,85600.0],["1993-02-05",5.7834,5.8405,5.7834,5.7834,66400.0],["1993-02-08",5.812,5.8834,5.7977,5.8405,38400.0],["1993-02-09",5.8691,5.8834,5.8405,5.8691,31600.0],["1993-02-10",5.8548,5.8548,5.8263,5.8263,14400.0],["1993-02-11",5.7977,5.8263,5.7692,5.812,17600.0],["1993-02-12",5.7834,5.812,5.7549,5.812,12400.0],["1993-02-16",5.7834,5.7834,5.6978,5.6978,144000.0],["1993-02-17",5.6835,5.7406,5.6835,5.7263,48000.0],["1993-02-18",5.7406,5.7406,5.6263,5.6549,13600.0],["1993-02-19",5.6835,5.6835,5.5978,5.5978,32800.0],["1993-02-22",5.6549,5.6977,5.6406,5.6835,40400.0],["1993-02-23",5.6549,5.6835,5.6549,5.6692,12000.0],["1993-02-24",5.6406,5.6977,5.6263,5.6406,34800.0],["1993-02-25",5.6549,5.712,5.6406,5.6549,141600.0],["1993-02-26",5.6549,5.6549,5.6549,5.6549,17600.0],["1993-03-01",5.6264,5.6406,5.5978,5.5978,35600.0],["1993-03-02",5.5692,5.6264,5.5692,5.6264,16800.0],["1993-03-03",5.6406,5.6549,5.5692,5.5692,159600.0],["1993-03-04",5.5978,5.6835,5.5978,5.6549,64000.0],["1993-03-05",5.6692,5.6835,5.5692,5.5692,42400.0],["1993-03-08",5.5692,5.6835,5.5692,5.6406,14800.0],["1993-03-09",5.6406,5.7834,5.6406,5.7549,56400.0],["1993-03-10",5.7834,5.7834,5.6549,5.7691,21200.0],["1993-03-11",5.7406,5.7834,5.712,5.7691,19600.0],["1993-03-12",5.7834,5.7834,5.7263,5.7406,14400.0],["1993-03-15",5.7406,5.7406,5.6977,5.7406,19200.0],["1993-03-16",5.7406,5.7406,5.6406,5.7263,26000.0],["1993-03-17",5.6978,5.7263,5.6549,5.6692,24800.0],["1993-03-18",5.6406,5.6978,5.6264,5.6978,14000.0],["1993-03-19",5.6978,5.7406,5.6978,5.712,54400.0],["1993-03-22",5.712,5.7406,5.6835,5.712,3600.0],["1993-03-23",5.6835,5.7263,5.6835,5.7263,14800.0],["1993-03-24",5.6978,5.7692,5.6835,5.6978,184800.0],["1993-03-25",5.6692,5.6692,5.6549,5.6549,29600.0],["1993-03-26",5.6121,5.6264,5.5692,5.5835,21600.0],["1993-03-29",5.5835,5.5835,5.5407,5.5549,15600.0],["1993-03-30",5.5407,5.5692,5.5407,5.5407,112000.0],["1993-03-31",5.5407,5.5692,5.5264,5.5692,46800.0],["1993-04-01",5.5692,5.5692,5.5264,5.5264,24400.0],["1993-04-02",5.5407,5.5407,5.4835,5.4835,62000.0],["1993-04-05",5.5121,5.5121,5.4835,5.4978,57600.0],["1993-04-06",5.4835,5.4978,5.4693,5.4835,53200.0],["1993-04-07",5.4835,5.4835,5.455,5.4835,44800.0],["1993-04-08",5.4693,5.4835,5.4264,5.4264,8400.0],["1993-04-12",5.455,5.455,5.4121,5.4407,105200.0],["1993-04-13",5.4693,5.5264,5.4407,5.455,32000.0],["1993-04-14",5.455,5.4693,5.4264,5.4693,48800.0],["1993-04-15",5.4693,5.4835,5.4407,5.4835,34800.0],["1993-04-16",5.4835,5.5407,5.455,5.5407,32000.0],["1993-04-19",5.5121,5.5407,5.455,5.455,32800.0],["1993-04-20",5.455,5.4693,5.4121,5.455,97200.0],["1993-04-21",5.4407,5.5978,5.4407,5.5264,135200.0],["1993-04-22",5.4978,5.6549,5.4978,5.5835,38000.0],["1993-04-23",5.5549,5.5549,5.4978,5.4978,20800.0],["1993-04-26",5.4835,5.5121,5.4407,5.4693,50400.0],["1993-04-27",5.4978,5.4978,5.4693,5.4693,7200.0],["1993-04-28",5.4407,5.4693,5.4121,5.455,64000.0],["1993-04-29",5.4693,5.4693,5.4121,5.4264,50800.0],["1993-04-30",5.455,5.4835,5.455,5.4835,30400.0],["1993-05-03",5.5096,5.524,5.4807,5.4807,48000.0],["1993-05-04",5.4951,5.553,5.4807,5.553,64400.0],["1993-05-05",5.553,5.553,5.4951,5.553,54800.0],["1993-05-06",5.553,5.5819,5.553,5.5819,6400.0],["1993-05-07",5.5819,5.5963,5.5385,5.5819,30800.0],["1993-05-10",5.5963,5.6542,5.5963,5.6397,36800.0],["1993-05-11",5.6686,5.712,5.6686,5.712,92800.0],["1993-05-12",5.7265,5.9434,5.7265,5.9145,233200.0],["1993-05-13",5.9289,6.0012,5.8566,5.9868,98400.0],["1993-05-14",6.0012,6.0012,5.9,5.9723,63600.0],["1993-05-17",5.9434,5.9579,5.9,5.9,45200.0],["1993-05-18",5.9289,5.9289,5.8856,5.9145,20000.0],["1993-05-19",5.9145,5.9289,5.8856,5.9145,119600.0],["1993-05-20",5.9434,6.1169,5.9434,6.088,154400.0],["1993-05-21",6.1025,6.1025,6.0012,6.0302,288800.0],["1993-05-24",6.0157,6.0302,5.9723,6.0157,85600.0],["1993-05-25",6.0157,6.1025,6.0157,6.1025,52400.0],["1993-05-26",6.0736,6.1025,6.0446,6.1025,136800.0],["1993-05-27",6.1025,6.1314,6.088,6.1025,104800.0],["1993-05-28",6.0735,6.088,6.0302,6.088,56000.0],["1993-06-01",6.0591,6.0735,6.0446,6.0735,114400.0],["1993-06-02",6.0736,6.0736,6.0446,6.0446,30400.0],["1993-06-03",6.0735,6.1603,6.0735,6.1314,70800.0],["1993-06-04",6.1314,6.1314,5.9579,5.9579,58000.0],["1993-06-07",5.9868,6.1603,5.9868,6.1025,160800.0],["1993-06-08",6.1603,6.1603,6.1025,6.1314,81600.0],["1993-06-09",6.1314,6.1314,6.0591,6.1169,56400.0],["1993-06-10",6.088,6.1603,6.088,6.1603,118800.0],["1993-06-11",6.1892,6.2182,6.1748,6.2037,98400.0],["1993-06-14",6.2037,6.2182,6.1748,6.1892,62400.0],["1993-06-15",6.2182,6.3772,6.2182,6.3483,154800.0],["1993-06-16",6.3483,6.3483,6.2905,6.3483,153200.0],["1993-06-17",6.3772,6.4062,6.3338,6.3338,35600.0],["1993-06-18",6.3049,6.3049,6.2471,6.2471,54400.0],["1993-06-21",6.2471,6.3194,6.2182,6.2182,37600.0],["1993-06-22",6.1892,6.276,6.1314,6.2615,72400.0],["1993-06-23",6.2905,6.3049,6.2471,6.3049,27600.0],["1993-06-24",6.2905,6.3194,6.2326,6.276,68400.0],["1993-06-25",6.3049,6.3049,6.1748,6.2471,46800.0],["1993-06-28",6.276,6.3194,6.2471,6.2905,56000.0],["1993-06-29",6.3483,6.3483,6.2615,6.3338,102000.0],["1993-06-30",6.3338,6.3917,6.3194,6.3338,15600.0],["1993-07-01",6.3049,6.4351,6.2905,6.4351,41200.0],["1993-07-02",6.4206,6.4206,6.3338,6.3338,10800.0],["1993-07-06",6.3628,6.3628,6.3338,6.3338,26000.0],["1993-07-07",6.3049,6.3338,6.2471,6.2471,44800.0],["1993-07-08",6.2471,6.2471,6.1748,6.1748,19200.0],["1993-07-09",6.1748,6.2326,6.1748,6.2182,24400.0],["1993-07-12",6.2182,6.2326,6.1748,6.2037,51200.0],["1993-07-13",6.1748,6.4351,6.1748,6.4206,107600.0],["1993-07-14",6.3917,6.464,6.3917,6.4206,36400.0],["1993-07-15",6.4206,6.5218,6.4206,6.4495,60400.0],["1993-07-16",6.464,6.5074,6.4206,6.4351,49600.0],["1993-07-19",6.464,6.5074,6.4206,6.4351,42800.0],["1993-07-20",6.4062,6.464,6.4062,6.4062,31600.0],["1993-07-21",6.3917,6.3917,6.3628,6.3628,105600.0],["1993-07-22",6.3338,6.3483,6.1169,6.1169,72400.0],["1993-07-23",6.1169,6.1892,6.1025,6.1603,21600.0],["1993-07-26",6.1603,6.2615,6.1603,6.2326,45600.0],["1993-07-27",6.2326,6.3483,6.0302,6.0302,104400.0],["1993-07-28",6.0736,6.1025,6.0157,6.0157,60800.0],["1993-07-29",6.0446,6.1892,6.0157,6.1892,36400.0],["1993-07-30",6.1892,6.2615,6.1748,6.1892,26400.0],["1993-08-02",6.2182,6.2326,6.1459,6.2182,66000.0],["1993-08-03",6.1892,6.2615,6.1314,6.1603,90400.0],["1993-08-04",6.1748,6.1748,6.0446,6.0591,60400.0],["1993-08-05",6.0591,6.0591,6.0157,6.0157,100800.0],["1993-08-06",6.0157,6.0157,5.9723,5.9723,43600.0],["1993-08-09",6.0013,6.0591,5.9868,6.0157,41600.0],["1993-08-10",6.0157,6.0157,5.9289,5.9289,170400.0],["1993-08-11",5.9145,5.9145,5.8566,5.8566,102400.0],["1993-08-12",5.8566,5.9,5.8566,5.8856,42400.0],["1993-08-13",5.8566,5.9,5.8566,5.8711,173200.0],["1993-08-16",5.8856,5.9434,5.8856,5.9289,224400.0],["1993-08-17",5.9434,5.9434,5.9,5.9,74800.0],["1993-08-18",5.9117,5.9556,5.8971,5.9556,120000.0],["1993-08-19",5.941,5.9556,5.9117,5.9117,82400.0],["1993-08-20",5.9264,5.9264,5.9117,5.9264,34800.0],["1993-08-23",5.8971,5.8971,5.8239,5.8678,81200.0],["1993-08-24",5.8386,5.8678,5.8386,5.8678,176800.0],["1993-08-25",5.8971,5.9849,5.8971,5.9556,32800.0],["1993-08-26",5.9556,6.0434,5.9556,5.9703,99600.0],["1993-08-27",5.941,5.941,5.8678,5.8971,28800.0],["1993-08-30",5.8678,5.9995,5.8678,5.9703,46800.0],["1993-08-31",5.9703,6.0873,5.9703,6.0434,284400.0],["1993-09-01",6.0727,6.0727,6.0581,6.0581,74400.0],["1993-09-02",6.0288,6.0727,6.0288,6.0288,30800.0],["1993-09-03",6.0288,6.0434,6.0142,6.0288,13200.0],["1993-09-07",5.9995,5.9995,5.9703,5.9703,50400.0],["1993-09-08",5.9703,5.9703,5.8825,5.8825,36400.0],["1993-09-09",5.8825,5.8971,5.8239,5.8386,15200.0],["1993-09-10",5.8239,5.8386,5.7947,5.8239,42800.0],["1993-09-13",5.8532,5.8971,5.8386,5.8386,46800.0],["1993-09-14",5.8678,5.9264,5.8678,5.8971,144800.0],["1993-09-15",5.9264,5.9995,5.9117,5.9703,120800.0],["1993-09-16",5.9703,5.9703,5.9117,5.941,128800.0],["1993-09-17",5.9117,5.9264,5.8678,5.8825,47600.0],["1993-09-20",5.8532,5.8971,5.8386,5.8532,85200.0],["1993-09-21",5.8239,5.8239,5.78,5.8239,39600.0],["1993-09-22",5.8386,5.8386,5.8093,5.8093,34800.0],["1993-09-23",5.8386,5.8386,5.78,5.8093,82800.0],["1993-09-24",5.8239,5.8386,5.8093,5.8093,28400.0],["1993-09-27",5.8239,5.8239,5.8093,5.8093,46400.0],["1993-09-28",5.8239,5.8678,5.7947,5.8678,197600.0],["1993-09-29",5.8532,5.8678,5.8239,5.8678,31200.0],["1993-09-30",5.8678,5.9117,5.8239,5.8825,75200.0],["1993-10-01",5.8825,5.8825,5.8532,5.8532,71600.0],["1993-10-04",5.8825,5.8825,5.8532,5.8678,67600.0],["1993-10-05",5.8678,5.941,5.8678,5.9264,59600.0],["1993-10-06",5.9264,6.0581,5.9117,6.0434,83200.0],["1993-10-07",6.0434,6.0434,5.9849,6.0142,119200.0],["1993-10-08",5.9849,6.0288,5.9849,6.0288,18800.0],["1993-10-11",6.0288,6.0581,6.0142,6.0142,24800.0],["1993-10-12",6.0288,6.0727,5.9995,6.0288,118400.0],["1993-10-13",6.0873,6.1898,6.0873,6.102,60400.0],["1993-10-14",6.0727,6.1166,6.0581,6.0873,63200.0],["1993-10-15",6.102,6.1605,6.102,6.1312,54400.0],["1993-10-18",6.102,6.1459,6.0727,6.1312,19200.0],["1993-10-19",6.1312,6.2044,6.0873,6.1312,86000.0],["1993-10-20",6.1312,6.1459,6.0581,6.0873,59200.0],["1993-10-21",6.1166,6.2629,6.1166,6.2044,89200.0],["1993-10-22",6.2044,6.2775,6.1751,6.2483,49600.0],["1993-10-25",6.2629,6.3507,6.2629,6.3507,32800.0],["1993-10-26",6.38,6.4385,6.38,6.4385,44800.0],["1993-10-27",6.4092,6.4385,6.3946,6.4092,109200.0],["1993-10-28",6.4385,6.4678,6.4385,6.4678,51200.0],["1993-10-29",6.4944,6.5092,6.4204,6.4796,166000.0],["1993-11-01",6.5092,6.5092,6.4056,6.4796,104400.0],["1993-11-02",6.4944,6.5388,6.4796,6.524,36000.0],["1993-11-03",6.5388,6.598,6.524,6.524,37600.0],["1993-11-04",6.4944,6.5092,6.4352,6.4352,66400.0],["1993-11-05",6.4204,6.4352,6.3761,6.4352,19200.0],["1993-11-08",6.4204,6.4796,6.4056,6.4352,50400.0],["1993-11-09",6.4056,6.4944,6.3761,6.4352,63600.0],["1993-11-10",6.4648,6.5092,6.4204,6.4796,64800.0],["1993-11-11",6.524,6.524,6.4944,6.4944,8800.0],["1993-11-12",6.524,6.5536,6.4944,6.5388,112400.0],["1993-11-15",6.5536,6.6128,6.524,6.6128,75200.0],["1993-11-16",6.6276,6.7607,6.6276,6.7607,46400.0],["1993-11-17",6.7903,6.7903,6.7311,6.7311,50000.0],["1993-11-18",6.7163,6.8051,6.7163,6.7903,95200.0],["1993-11-19",6.7607,6.7607,6.7311,6.7607,50400.0],["1993-11-22",6.7311,6.7459,6.7015,6.7311,152800.0],["1993-11-23",6.7015,6.8938,6.7015,6.8643,106400.0],["1993-11-24",6.8347,6.879,6.8199,6.8495,68400.0],["1993-11-26",6.8199,6.8199,6.8199,6.8199,2400.0],["1993-11-29",6.7903,6.8643,6.7903,6.8643,33600.0],["1993-11-30",6.8347,6.8495,6.7607,6.8347,52400.0],["1993-12-01",6.8051,6.8051,6.7015,6.7755,81200.0],["1993-12-02",6.7163,6.8495,6.7163,6.8495,63200.0],["1993-12-03",6.8495,6.8642,6.8051,6.8199,41600.0],["1993-12-06",6.8199,6.8347,6.7459,6.7459,108000.0],["1993-12-07",6.7459,6.7459,6.6571,6.6867,83600.0],["1993-12-08",6.6423,6.6423,6.5832,6.598,64400.0],["1993-12-09",6.598,6.598,6.4648,6.4944,152400.0],["1993-12-10",6.5092,6.5092,6.4796,6.5092,23200.0],["1993-12-13",6.4796,6.4944,6.45,6.45,23600.0],["1993-12-14",6.45,6.5092,6.45,6.5092,56000.0],["1993-12-15",6.524,6.5536,6.5092,6.5536,16800.0],["1993-12-16",6.5388,6.6128,6.4796,6.6128,96400.0],["1993-12-17",6.6128,6.7015,6.6128,6.7015,110800.0],["1993-12-20",6.6719,6.7459,6.6719,6.7163,150800.0],["1993-12-21",6.6571,6.7163,6.6423,6.6867,41200.0],["1993-12-22",6.6867,6.7311,6.6867,6.6867,18000.0],["1993-12-23",6.7015,6.7311,6.6867,6.7311,18400.0],["1993-12-27",6.7459,6.7459,6.6867,6.6867,12800.0],["1993-12-28",6.6276,6.6571,6.5832,6.6571,31200.0],["1993-12-29",6.6423,6.6719,6.6276,6.6571,35600.0],["1993-12-30",6.6571,6.7607,6.6571,6.7459,20000.0],["1993-12-31",6.7459,6.8643,6.7459,6.8643,32000.0],["1994-01-03",6.7755,6.7755,6.7015,6.7015,49200.0],["1994-01-04",6.7311,6.7459,6.7015,6.7459,91200.0],["1994-01-05",6.7459,6.8643,6.7311,6.8643,44400.0],["1994-01-06",6.8643,6.8643,6.7459,6.8495,40400.0],["1994-01-07",6.8199,6.8347,6.7459,6.8347,33200.0],["1994-01-10",6.8051,6.9086,6.7607,6.7607,41200.0],["1994-01-11",6.7607,6.7903,6.7459,6.7459,10800.0],["1994-01-12",6.7755,6.8642,6.7459,6.7459,102400.0],["1994-01-13",6.7607,6.7607,6.6867,6.7015,57200.0],["1994-01-14",6.6867,6.7459,6.6867,6.7311,72000.0],["1994-01-17",6.7607,6.8938,6.7607,6.8938,40800.0],["1994-01-18",6.9234,7.0862,6.9234,7.0862,119600.0],["1994-01-19",7.1009,7.4264,7.1009,7.4264,383600.0],["1994-01-20",7.456,7.6039,7.456,7.4708,393200.0],["1994-01-21",7.4412,7.5743,7.4412,7.5152,224000.0],["1994-01-24",7.4412,7.4412,7.3229,7.4116,176000.0],["1994-01-25",7.382,7.53,7.3672,7.53,176400.0],["1994-01-26",7.4116,7.4856,7.3524,7.4116,182400.0],["1994-01-27",7.4412,7.5152,7.3672,7.3672,32400.0],["1994-01-28",7.3792,7.4987,7.3792,7.4539,59200.0],["1994-01-31",7.424,7.4688,7.3194,7.4091,88400.0],["1994-02-01",7.4091,7.5883,7.3941,7.3941,80800.0],["1994-02-02",7.3642,7.3642,7.2896,7.3045,21600.0],["1994-02-03",7.3045,7.4389,7.3045,7.4389,34000.0],["1994-02-04",7.4091,7.4091,7.3642,7.3642,54800.0],["1994-02-07",7.3344,7.3792,7.2447,7.3792,88000.0],["1994-02-08",7.3642,7.4539,7.3642,7.4539,56400.0],["1994-02-09",7.4837,7.6331,7.4837,7.6331,80000.0],["1994-02-10",7.6331,7.7676,7.6331,7.6331,94000.0],["1994-02-11",7.6331,7.6481,7.6331,7.6481,51600.0],["1994-02-14",7.6481,7.6481,7.6033,7.6182,22800.0],["1994-02-15",7.6481,7.7228,7.6481,7.663,65200.0],["1994-02-16",7.6929,7.7377,7.6779,7.6779,37600.0],["1994-02-17",7.7228,7.8273,7.7228,7.7676,84000.0],["1994-02-18",7.8572,7.8572,7.7676,7.8273,70800.0],["1994-02-22",7.7974,7.902,7.7526,7.902,60400.0],["1994-02-23",7.8721,7.9319,7.7676,7.7974,99600.0],["1994-02-24",7.7526,7.7526,7.6481,7.6481,33200.0],["1994-02-25",7.6481,7.6481,7.4688,7.5136,56000.0],["1994-02-28",7.5136,7.6182,7.5136,7.5883,37200.0],["1994-03-01",7.6182,7.6481,7.5435,7.5883,57600.0],["1994-03-02",7.5883,7.5883,7.4091,7.5584,40400.0],["1994-03-03",7.5286,7.6481,7.5286,7.6032,109600.0],["1994-03-04",7.6331,7.7078,7.6182,7.6779,18400.0],["1994-03-07",7.6481,7.7227,7.6032,7.7227,37600.0],["1994-03-08",7.6929,7.7228,7.5435,7.6032,47200.0],["1994-03-09",7.6182,7.7078,7.6182,7.6929,108800.0],["1994-03-10",7.663,7.7228,7.6481,7.663,58800.0],["1994-03-11",7.6481,7.6481,7.6182,7.6182,24800.0],["1994-03-14",7.6182,7.7825,7.6182,7.7825,155200.0],["1994-03-15",7.7676,7.7676,7.6779,7.6929,14000.0],["1994-03-16",7.7227,7.7227,7.6779,7.7078,20800.0],["1994-03-17",7.5584,7.6481,7.5584,7.6182,36000.0],["1994-03-18",7.6779,7.7227,7.6779,7.7227,64800.0],["1994-03-21",7.6929,7.7676,7.6929,7.7676,85600.0],["1994-03-22",7.7974,7.8871,7.7974,7.8572,35200.0],["1994-03-23",7.8273,7.8871,7.8273,7.8572,48400.0],["1994-03-24",7.8273,7.8273,7.7974,7.8124,29200.0],["1994-03-25",7.7825,7.7974,7.7676,7.7676,91600.0],["1994-03-28",7.7377,7.7526,7.6331,7.6331,26800.0],["1994-03-29",7.6033,7.6779,7.5734,7.5734,86800.0],["1994-03-30",7.5584,7.5584,7.3941,7.3941,91200.0],["1994-03-31",7.3941,7.3941,7.3344,7.3344,59600.0],["1994-04-04",7.3045,7.3194,7.0506,7.0506,160400.0],["1994-04-05",7.0506,7.2597,7.0506,7.2447,229200.0],["1994-04-06",7.2746,7.2746,7.1551,7.2298,290400.0],["1994-04-07",7.2447,7.2447,7.185,7.1999,48000.0],["1994-04-08",7.1999,7.2149,7.1701,7.1999,82400.0],["1994-04-11",7.2298,7.2896,7.1701,7.1701,33200.0],["1994-04-12",7.2149,7.2597,7.185,7.2597,39200.0],["1994-04-13",7.2447,7.2597,7.2298,7.2447,9200.0],["1994-04-14",7.2298,7.2373,7.2149,7.2298,37200.0],["1994-04-15",7.2447,7.2447,7.1999,7.2149,146400.0],["1994-04-18",7.1999,7.1999,7.1252,7.1252,134400.0],["1994-04-19",7.0506,7.0506,6.9908,6.9908,46800.0],["1994-04-20",7.0057,7.0057,6.9161,6.9161,17600.0],["1994-04-21",6.9012,6.9311,6.8414,6.9161,246800.0],["1994-04-22",6.9311,6.9609,6.9012,6.9311,11600.0],["1994-04-25",6.9012,6.9161,6.8265,6.8862,82400.0],["1994-04-26",6.8862,6.9161,6.8862,6.9012,41600.0],["1994-04-28",6.9311,6.9311,6.9012,6.9311,18800.0],["1994-04-29",6.9012,7.0057,6.8713,7.0057,36400.0],["1994-05-02",7.0178,7.0329,7.0178,7.0329,96000.0],["1994-05-03",7.0631,7.1687,7.0631,7.1687,30400.0],["1994-05-04",7.1386,7.3649,7.1386,7.3197,37600.0],["1994-05-05",7.3197,7.3197,7.2442,7.2593,18000.0],["1994-05-06",7.2291,7.2291,7.1989,7.1989,20400.0],["1994-05-09",7.1989,7.1989,7.1084,7.1084,14800.0],["1994-05-10",7.1386,7.3649,7.1386,7.3348,104400.0],["1994-05-11",7.3197,7.3197,7.2593,7.2593,23200.0],["1994-05-12",7.2895,7.2895,7.1838,7.1989,9600.0],["1994-05-13",7.1687,7.2593,7.1687,7.2442,25600.0],["1994-05-16",7.214,7.2744,7.1838,7.2593,37200.0],["1994-05-17",7.2442,7.2442,7.1536,7.1838,61600.0],["1994-05-18",7.1536,7.1536,7.0329,7.1536,80400.0],["1994-05-19",7.1235,7.1386,6.9574,6.9574,51200.0],["1994-05-20",6.9876,7.0933,6.9574,7.0933,73200.0],["1994-05-23",7.0782,7.1536,7.0782,7.1536,99200.0],["1994-05-24",7.1235,7.1536,7.1235,7.1235,18800.0],["1994-05-25",7.1235,7.1235,7.0329,7.048,18400.0],["1994-05-26",7.048,7.048,6.9876,7.0027,22000.0],["1994-05-27",7.0329,7.0933,7.0027,7.0933,34800.0],["1994-05-31",7.0631,7.0782,7.0178,7.0178,14800.0],["1994-06-01",7.0178,7.0782,7.0027,7.0178,117600.0],["1994-06-02",7.0027,7.0631,6.9725,7.0027,40000.0],["1994-06-03",6.9725,7.0178,6.9574,6.9574,51200.0],["1994-06-06",6.9273,6.9725,6.9122,6.9424,73600.0],["1994-06-07",6.9122,6.9273,6.8971,6.9122,107200.0],["1994-06-08",6.9273,6.9273,6.8971,6.9273,27600.0],["1994-06-09",6.9424,6.9574,6.9273,6.9273,193600.0],["1994-06-10",6.8669,6.9273,6.8216,6.882,198800.0],["1994-06-13",6.882,7.0631,6.882,7.0631,50000.0],["1994-06-14",7.1084,7.2744,7.0782,7.2744,42000.0],["1994-06-15",7.3046,7.3951,7.3046,7.3649,162800.0],["1994-06-16",7.3951,7.5762,7.3951,7.4555,104000.0],["1994-06-17",7.5159,7.5159,7.4102,7.4253,55600.0],["1994-06-20",7.3951,7.3951,7.3348,7.38,62800.0],["1994-06-21",7.3649,7.38,7.3649,7.38,58800.0],["1994-06-22",7.3649,7.3951,7.3649,7.3951,21200.0],["1994-06-23",7.3951,7.4253,7.3649,7.3649,17600.0],["1994-06-24",7.3348,7.3498,7.2895,7.3197,35200.0],["1994-06-27",7.3197,7.3197,7.2744,7.3197,66800.0],["1994-06-28",7.2895,7.3046,7.2895,7.3046,10400.0],["1994-06-29",7.3046,7.3197,7.2744,7.2895,35600.0],["1994-06-30",7.2593,7.2593,7.1838,7.214,45600.0],["1994-07-01",7.2291,7.2895,7.1989,7.2744,52400.0],["1994-07-05",7.2442,7.3197,7.2442,7.2593,34800.0],["1994-07-06",7.2593,7.2593,7.1989,7.2291,104000.0],["1994-07-07",7.214,7.2291,7.1536,7.214,103600.0],["1994-07-08",7.1838,7.1838,7.0933,7.0933,75600.0],["1994-07-11",7.0933,7.0933,7.0027,7.0178,28000.0],["1994-07-12",7.0329,7.048,7.0178,7.048,36400.0],["1994-07-13",7.0631,7.1235,7.0631,7.1235,22800.0],["1994-07-14",7.0933,7.2744,7.0933,7.2593,32800.0],["1994-07-15",7.2593,7.3046,7.2593,7.3046,42400.0],["1994-07-18",7.2895,7.3046,7.2895,7.2895,3600.0],["1994-07-19",7.2744,7.3498,7.2744,7.3498,15200.0],["1994-07-20",7.3348,7.3498,7.3197,7.3197,6800.0],["1994-07-21",7.3197,7.3197,7.2442,7.3046,24000.0],["1994-07-22",7.3347,7.5611,7.3347,7.4706,102400.0],["1994-07-25",7.4555,7.5008,7.4555,7.4857,5200.0],["1994-07-26",7.6064,7.7422,7.6064,7.6366,75200.0],["1994-07-27",7.6366,7.6366,7.4857,7.4857,15600.0],["1994-07-28",7.4555,7.4555,7.3649,7.3649,36400.0],["1994-07-29",7.3951,7.4253,7.2442,7.2895,98400.0],["1994-08-01",7.3348,7.6517,7.3046,7.6517,149200.0],["1994-08-02",7.6668,7.7121,7.6668,7.697,96400.0],["1994-08-03",7.6819,7.7422,7.6668,7.7422,89600.0],["1994-08-04",7.7271,7.7875,7.7121,7.7724,165200.0],["1994-08-05",7.7422,7.8026,7.7422,7.8026,80000.0],["1994-08-08",7.8026,7.8781,7.8026,7.8781,37600.0],["1994-08-09",7.863,7.9083,7.8479,7.8479,68000.0],["1994-08-10",7.8479,7.8479,7.697,7.7271,46400.0],["1994-08-11",7.7573,7.7573,7.6668,7.6668,18800.0],["1994-08-12",7.6366,7.6366,7.6064,7.6215,55600.0],["1994-08-15",7.5913,7.7724,7.5913,7.7724,96800.0],["1994-08-16",7.8026,7.8026,7.7422,7.7573,9600.0],["1994-08-17",7.7238,7.739,7.7086,7.7238,56800.0],["1994-08-18",7.7238,7.7543,7.6933,7.7391,27600.0],["1994-08-19",7.7238,7.7238,7.6933,7.7086,20000.0],["1994-08-22",7.7238,7.7238,7.6629,7.7086,18000.0],["1994-08-23",7.6933,7.7543,7.6933,7.7238,40800.0],["1994-08-24",7.7238,7.8,7.7238,7.7543,7600.0],["1994-08-25",7.8,7.9066,7.8,7.9066,14400.0],["1994-08-26",7.8762,7.9219,7.8762,7.9066,16000.0],["1994-08-29",7.9219,7.998,7.9219,7.9828,29200.0],["1994-08-30",7.998,7.998,7.9523,7.9828,22800.0],["1994-08-31",7.9676,7.9676,7.9219,7.9676,33200.0],["1994-09-01",7.9371,7.9371,7.8609,7.8914,27600.0],["1994-09-02",7.9066,7.9066,7.8305,7.8305,8000.0],["1994-09-06",7.8305,7.8305,7.7543,7.7848,34800.0],["1994-09-07",7.7848,7.7848,7.7543,7.7848,34800.0],["1994-09-08",7.7848,7.8305,7.7848,7.8305,6800.0],["1994-09-09",7.8,7.8152,7.8,7.8,15600.0],["1994-09-12",7.8,7.8,7.7848,7.8,11200.0],["1994-09-13",7.7695,7.7695,7.7086,7.7086,19200.0],["1994-09-14",7.6781,7.6781,7.6324,7.6324,19200.0],["1994-09-15",7.6172,7.8,7.6172,7.7695,66000.0],["1994-09-16",7.7695,7.8305,7.7543,7.8305,95200.0],["1994-09-19",7.8305,7.8305,7.7695,7.7695,31200.0],["1994-09-20",7.7695,7.8,7.7238,7.7391,12800.0],["1994-09-21",7.739,7.739,7.6324,7.6781,48400.0],["1994-09-22",7.6781,7.6933,7.5867,7.6019,113200.0],["1994-09-23",7.5715,7.6019,7.5258,7.5715,37200.0],["1994-09-26",7.5562,7.5562,7.5105,7.5258,14400.0],["1994-09-27",7.5562,7.5562,7.5105,7.5258,24000.0],["1994-09-28",7.4953,7.6629,7.4953,7.6476,40800.0],["1994-09-29",7.6629,7.6933,7.6629,7.6933,13200.0],["1994-09-30",7.7238,7.7391,7.6933,7.7391,42400.0],["1994-10-03",7.7086,7.7086,7.5715,7.5715,16000.0],["1994-10-04",7.541,7.541,7.4496,7.4801,63600.0],["1994-10-05",7.4801,7.4801,7.3658,7.4039,41600.0],["1994-10-06",7.3734,7.3734,7.0687,7.1144,239600.0],["1994-10-07",7.1297,7.1601,7.1144,7.1144,45600.0],["1994-10-10",7.1297,7.2363,7.1297,7.2363,38000.0],["1994-10-11",7.2058,7.4191,7.2058,7.4039,56000.0],["1994-10-12",7.3734,7.4191,7.3734,7.4039,133200.0],["1994-10-13",7.4344,7.4801,7.4344,7.4801,100400.0],["1994-10-14",7.4801,7.541,7.3887,7.3887,255600.0],["1994-10-17",7.4039,7.4039,7.2515,7.2515,31200.0],["1994-10-18",7.282,7.282,7.2515,7.2515,8400.0],["1994-10-19",7.2211,7.2515,7.0992,7.1297,36400.0],["1994-10-20",7.1601,7.2363,7.1601,7.2058,8400.0],["1994-10-21",7.1754,7.1754,6.9469,6.9773,503600.0],["1994-10-24",6.9469,6.9773,6.8707,6.9012,81600.0],["1994-10-25",6.8707,6.8707,6.6726,6.6726,78000.0],["1994-10-26",6.6879,6.825,6.6879,6.825,188400.0],["1994-10-27",6.8555,6.9012,6.8555,6.8859,52400.0],["1994-10-28",6.8982,6.929,6.8521,6.8828,82800.0],["1994-10-31",6.8982,6.9752,6.8828,6.9598,188000.0],["1994-11-01",6.9444,7.0214,6.9444,6.9906,95600.0],["1994-11-02",7.0214,7.0214,6.9444,6.9444,58800.0],["1994-11-03",6.929,6.929,6.9136,6.9136,45600.0],["1994-11-04",6.9444,6.9444,6.8059,6.8059,56000.0],["1994-11-07",6.8213,6.8982,6.8213,6.852,31600.0],["1994-11-08",6.8828,6.8982,6.8828,6.8828,26400.0],["1994-11-09",6.9598,6.9598,6.8674,6.8982,73600.0],["1994-11-10",6.8982,6.9598,6.8982,6.9598,57200.0],["1994-11-11",6.9598,6.9752,6.9598,6.9598,14400.0],["1994-11-14",6.9444,7.006,6.9444,7.006,34000.0],["1994-11-15",7.006,7.0522,7.006,7.0522,46000.0],["1994-11-16",7.0676,7.0676,6.9752,7.006,20400.0],["1994-11-17",7.0214,7.0214,6.929,6.9444,78400.0],["1994-11-18",6.9752,6.9906,6.9598,6.9598,25600.0],["1994-11-21",6.929,6.9444,6.8674,6.8674,37600.0],["1994-11-22",6.8674,6.8674,6.6981,6.6981,49200.0],["1994-11-23",6.6827,6.6827,6.6211,6.6365,26400.0],["1994-11-25",6.6519,6.7135,6.6519,6.6981,66400.0],["1994-11-28",6.6981,6.6981,6.6519,6.6519,34800.0],["1994-11-29",6.6827,6.6827,6.6519,6.6519,28000.0],["1994-11-30",6.6365,6.6365,6.6211,6.6211,42000.0],["1994-12-01",6.6211,6.7135,6.6211,6.6673,183200.0],["1994-12-02",6.6827,6.6827,6.6365,6.6519,70400.0],["1994-12-05",6.6365,6.8059,6.6365,6.7751,65600.0],["1994-12-06",6.7751,6.7905,6.7289,6.7443,62000.0],["1994-12-07",6.7135,6.8059,6.7135,6.7443,82800.0],["1994-12-08",6.7443,6.7751,6.6673,6.6673,56400.0],["1994-12-09",6.6827,6.6827,6.6673,6.6673,25600.0],["1994-12-12",6.6673,6.6673,6.6211,6.6519,18800.0],["1994-12-13",6.6365,6.6365,6.6057,6.6057,10800.0],["1994-12-14",6.6057,6.6519,6.5903,6.6365,37200.0],["1994-12-15",6.6211,6.6519,6.5749,6.5749,90800.0],["1994-12-16",6.5749,6.6673,6.5749,6.6211,84000.0],["1994-12-19",6.5903,6.5903,6.5441,6.5595,73600.0],["1994-12-20",6.5749,6.6519,6.5749,6.6519,70800.0],["1994-12-21",6.6673,6.6981,6.6365,6.6827,32400.0],["1994-12-22",6.6673,6.8059,6.6519,6.7905,183600.0],["1994-12-23",6.7751,6.8674,6.7751,6.8674,49600.0],["1994-12-27",6.8674,6.8674,6.7751,6.7751,74000.0],["1994-12-28",6.8059,6.8059,6.6981,6.7597,30000.0],["1994-12-29",6.7597,6.7905,6.7135,6.7135,25600.0],["1994-12-30",6.6827,6.8982,6.6673,6.8982,124000.0],["1995-01-03",6.9136,6.929,6.8366,6.8366,24400.0],["1995-01-04",6.8521,6.8674,6.8521,6.8674,9200.0],["1995-01-05",6.8675,6.9444,6.8675,6.8828,80400.0],["1995-01-06",6.8675,6.8828,6.8521,6.8828,31200.0],["1995-01-09",6.8674,6.9444,6.852,6.929,22400.0],["1995-01-10",6.9444,6.9598,6.9136,6.929,49600.0],["1995-01-11",6.9444,6.9444,6.8982,6.929,47200.0],["1995-01-12",6.9598,7.0214,6.9444,7.0214,36800.0],["1995-01-13",7.0214,7.0522,6.9906,6.9906,12000.0],["1995-01-16",7.0214,7.0368,7.0214,7.0214,13200.0],["1995-01-17",7.0522,7.1138,7.0522,7.0984,15200.0],["1995-01-18",7.1292,7.1292,7.083,7.083,43200.0],["1995-01-19",7.1446,7.2062,7.1446,7.1908,319600.0],["1995-01-20",7.16,7.16,7.1138,7.1138,247600.0],["1995-01-23",7.1138,7.1138,7.083,7.083,36000.0],["1995-01-24",7.083,7.083,7.0676,7.083,26400.0],["1995-01-25",7.083,7.0984,7.0214,7.0984,242000.0],["1995-01-26",7.1138,7.1138,7.083,7.0984,64400.0],["1995-01-27",7.0642,7.0797,7.0331,7.0642,10800.0],["1995-01-30",7.0331,7.0331,6.9708,6.9708,26400.0],["1995-01-31",6.9708,6.9864,6.8619,6.8619,24000.0],["1995-02-01",6.8463,6.8463,6.7374,6.7374,52800.0],["1995-02-02",6.7374,6.7685,6.6752,6.7063,67600.0],["1995-02-03",6.7374,6.7374,6.6907,6.7374,123200.0],["1995-02-06",6.7685,6.8463,6.7374,6.8152,232400.0],["1995-02-07",6.8152,6.8463,6.7997,6.7997,18400.0],["1995-02-08",6.7997,6.7997,6.753,6.7685,33200.0],["1995-02-09",6.7841,6.7841,6.7219,6.7219,10000.0],["1995-02-10",6.7219,6.7374,6.6285,6.7374,62400.0],["1995-02-13",6.753,6.753,6.6907,6.6907,85200.0],["1995-02-14",6.6907,6.7219,6.6907,6.7063,75600.0],["1995-02-15",6.7063,6.7219,6.7063,6.7063,132000.0],["1995-02-16",6.7063,6.7374,6.6596,6.7219,66400.0],["1995-02-17",6.6907,6.7219,6.6907,6.7219,14000.0],["1995-02-21",6.6907,6.7374,6.6907,6.7063,34400.0],["1995-02-22",6.7063,6.7219,6.7063,6.7063,4400.0],["1995-02-23",6.7374,6.7685,6.6907,6.7063,104400.0],["1995-02-24",6.6907,6.7063,6.6907,6.7063,12800.0],["1995-02-27",6.7063,6.7374,6.6752,6.7219,30400.0],["1995-02-28",6.753,6.7841,6.7374,6.753,55200.0],["1995-03-01",6.7374,6.7374,6.6596,6.6907,31600.0],["1995-03-02",6.7063,6.7219,6.6752,6.6907,169600.0],["1995-03-03",6.6907,6.6907,6.6596,6.6752,62400.0],["1995-03-06",6.6752,6.7374,6.6752,6.7374,71600.0],["1995-03-07",6.7374,6.8152,6.7219,6.8152,52400.0],["1995-03-08",6.7841,6.7919,6.7685,6.7841,63600.0],["1995-03-09",6.7841,6.8463,6.7841,6.8152,47200.0],["1995-03-10",6.8463,6.893,6.8463,6.8775,42800.0],["1995-03-13",6.8619,6.8619,6.8308,6.8308,21600.0],["1995-03-14",6.8152,6.8619,6.8152,6.8463,15600.0],["1995-03-15",6.8308,6.8775,6.8308,6.8775,22000.0],["1995-03-16",6.893,6.893,6.8152,6.8619,113200.0],["1995-03-17",6.8463,6.8775,6.8463,6.8463,54800.0],["1995-03-20",6.8308,6.8308,6.7997,6.8308,67200.0],["1995-03-21",6.7997,6.8308,6.7997,6.8308,78800.0],["1995-03-22",6.8152,6.9086,6.8152,6.8463,136000.0],["1995-03-23",6.8308,6.8308,6.8152,6.8152,9200.0],["1995-03-24",6.8152,6.8619,6.7997,6.8619,29600.0],["1995-03-27",6.893,7.0175,6.893,6.9241,64000.0],["1995-03-28",6.9397,6.9397,6.893,6.9086,27600.0],["1995-03-29",6.9086,7.0175,6.9086,6.9397,41600.0],["1995-03-30",6.9553,7.1887,6.9241,7.1887,42000.0],["1995-03-31",7.1575,7.282,7.1575,7.1887,51200.0],["1995-04-03",7.2042,7.2353,7.1731,7.2042,68400.0],["1995-04-04",7.2042,7.2042,7.1731,7.1887,115600.0],["1995-04-05",7.1887,7.2509,7.1731,7.2198,41200.0],["1995-04-06",7.1887,7.1887,7.1109,7.1731,104400.0],["1995-04-07",7.142,7.142,6.9708,6.9708,65600.0],["1995-04-10",7.0019,7.0797,7.0019,7.0486,39600.0],["1995-04-11",7.0486,7.0486,6.9553,6.9708,51200.0],["1995-04-12",7.0019,7.0331,6.9086,6.9241,36800.0],["1995-04-13",6.9241,7.0175,6.9241,7.0175,69600.0],["1995-04-17",7.0642,7.0797,7.0486,7.0797,55200.0],["1995-04-18",7.0953,7.1109,7.0797,7.1109,15200.0],["1995-04-19",7.0797,7.0797,7.0175,7.0175,55200.0],["1995-04-20",6.9864,7.0331,6.9397,6.9397,91600.0],["1995-04-21",6.9708,7.0642,6.9708,7.0642,80000.0],["1995-04-24",7.0642,7.3754,7.0642,7.3754,193600.0],["1995-04-25",7.3598,7.3909,7.2976,7.3909,139200.0],["1995-04-26",7.3909,7.4999,7.3598,7.4843,174000.0],["1995-04-27",7.4843,7.4843,7.4065,7.4221,34000.0],["1995-04-28",7.4065,7.5154,7.3909,7.5154,89200.0],["1995-05-01",7.528,7.6223,7.528,7.5909,160800.0],["1995-05-02",7.5751,7.5909,7.5437,7.5437,97200.0],["1995-05-03",7.528,7.5437,7.528,7.5437,163600.0],["1995-05-04",7.5437,7.6852,7.5437,7.6537,105200.0],["1995-05-05",7.6537,7.6694,7.6537,7.6694,14800.0],["1995-05-08",7.638,7.638,7.5909,7.5909,12800.0],["1995-05-09",7.5751,7.6537,7.5594,7.6537,49600.0],["1995-05-10",7.6537,7.7323,7.638,7.7323,116400.0],["1995-05-11",7.7323,7.7794,7.7323,7.7637,62000.0],["1995-05-12",7.748,7.8109,7.748,7.7952,204400.0],["1995-05-15",7.858,7.9366,7.8266,7.8423,164000.0],["1995-05-16",7.8423,7.9209,7.8423,7.9052,47200.0],["1995-05-17",7.9052,7.968,7.9052,7.9366,36800.0],["1995-05-18",7.9052,7.9838,7.9052,7.9523,74400.0],["1995-05-19",7.9366,7.9366,7.8423,7.8737,72000.0],["1995-05-22",7.8423,7.9052,7.8423,7.9052,6000.0],["1995-05-23",7.9052,7.9523,7.9052,7.9523,19200.0],["1995-05-24",7.9838,7.9995,7.9366,7.9523,50400.0],["1995-05-25",7.9523,7.9523,7.8737,7.9366,154000.0],["1995-05-26",7.968,7.9838,7.968,7.9838,23600.0],["1995-05-30",7.9838,8.0309,7.9838,8.0152,113600.0],["1995-05-31",7.9838,8.0781,7.9838,8.0781,68400.0],["1995-06-01",8.0466,8.2195,8.0466,8.2038,60800.0],["1995-06-02",8.1881,8.2195,8.1881,8.2038,71600.0],["1995-06-05",8.2038,8.2038,8.0781,8.0938,78800.0],["1995-06-06",8.1095,8.2195,8.0152,8.1881,76800.0],["1995-06-07",8.1881,8.1881,8.1252,8.1252,27600.0],["1995-06-08",8.1566,8.1881,8.1409,8.1409,62400.0],["1995-06-09",8.1566,8.1566,8.1095,8.1095,51600.0],["1995-06-12",8.0781,8.0781,7.8737,7.8737,79200.0],["1995-06-13",7.8737,7.9995,7.8737,7.9995,381200.0],["1995-06-14",7.9995,8.0309,7.9838,8.0309,49600.0],["1995-06-15",8.0309,8.0781,8.0309,8.0781,8800.0],["1995-06-16",8.0781,8.0781,7.9995,8.0309,47200.0],["1995-06-19",8.0309,8.1252,8.0309,8.0781,68000.0],["1995-06-20",8.0623,8.1095,8.0623,8.0781,17200.0],["1995-06-21",8.0623,8.1095,8.0623,8.0938,39200.0],["1995-06-22",8.0938,8.1252,8.0938,8.1095,22000.0],["1995-06-23",8.0938,8.1095,8.0781,8.0781,52800.0],["1995-06-26",8.0938,8.0938,8.0623,8.0623,51600.0],["1995-06-27",8.0466,8.1409,8.0309,8.1409,91200.0],["1995-06-28",8.1409,8.1959,8.1409,8.1881,16800.0],["1995-06-29",8.1724,8.5338,8.1724,8.4867,113600.0],["1995-06-30",8.471,8.5653,8.471,8.5653,126800.0],["1995-07-03",8.5495,8.5653,8.5181,8.5653,51200.0],["1995-07-05",8.581,8.7853,8.581,8.7224,65200.0],["1995-07-06",8.7381,8.7696,8.691,8.7381,70400.0],["1995-07-07",8.7224,8.8953,8.7224,8.8953,422000.0],["1995-07-10",8.8639,9.0053,8.8639,8.9267,142800.0],["1995-07-11",8.9267,9.1467,8.9267,9.1153,78000.0],["1995-07-12",9.1153,9.1939,9.1153,9.1625,144400.0],["1995-07-13",9.1625,9.1782,9.1467,9.1467,74400.0],["1995-07-14",9.131,9.1939,9.1153,9.1939,81200.0],["1995-07-17",9.1782,9.2096,9.1625,9.2096,70000.0],["1995-07-18",9.1939,9.1939,9.1467,9.1782,83600.0],["1995-07-19",9.1467,9.1625,9.0839,9.1467,46400.0],["1995-07-20",9.131,9.1782,9.0996,9.1625,90800.0],["1995-07-21",9.1467,9.1782,9.0996,9.1782,132000.0],["1995-07-24",9.1625,9.2253,9.1625,9.2096,71600.0],["1995-07-25",9.2096,9.2725,9.2096,9.2253,66400.0],["1995-07-26",9.2253,9.3039,9.2253,9.3039,48800.0],["1995-07-27",9.3353,9.3668,9.2882,9.3039,70800.0],["1995-07-28",9.2882,9.3039,9.2725,9.2725,132000.0],["1995-07-31",9.241,9.2725,9.1782,9.2725,31200.0],["1995-08-01",9.2725,9.3039,9.2096,9.3039,188000.0],["1995-08-02",9.3039,9.4925,9.3039,9.4454,81200.0],["1995-08-03",9.4611,9.4925,9.2882,9.2882,68000.0],["1995-08-04",9.3196,9.3825,9.3039,9.3511,29200.0],["1995-08-07",9.3668,9.3982,9.3353,9.3982,22000.0],["1995-08-08",9.3668,9.4611,9.3353,9.4611,53200.0],["1995-08-09",9.4453,9.4453,9.4296,9.4296,24800.0],["1995-08-10",9.4296,9.5396,9.3982,9.4768,212000.0],["1995-08-11",9.5239,9.5711,9.4925,9.5711,92400.0],["1995-08-14",9.6025,9.8225,9.6025,9.8068,137200.0],["1995-08-15",9.7754,9.7754,9.6497,9.6654,133600.0],["1995-08-16",9.6339,9.6968,9.5711,9.6968,104800.0],["1995-08-17",9.6654,9.7754,9.6497,9.7282,65600.0],["1995-08-18",9.7168,9.7961,9.7168,9.7802,28400.0],["1995-08-21",9.7802,9.9704,9.7802,9.9704,44000.0],["1995-08-22",10.0021,10.0021,9.9229,9.9229,109200.0],["1995-08-23",9.9388,9.9388,9.8753,9.8753,17200.0],["1995-08-24",9.8595,9.8595,9.8436,9.8595,109200.0],["1995-08-25",9.8278,9.8436,9.7644,9.7644,15200.0],["1995-08-28",9.7644,9.7644,9.5742,9.59,48400.0],["1995-08-29",9.6217,9.6851,9.5425,9.6851,121200.0],["1995-08-30",9.701,9.8912,9.701,9.7327,77600.0],["1995-08-31",9.7327,9.7485,9.6693,9.6693,19200.0],["1995-09-01",9.7327,9.7327,9.5742,9.5742,50800.0],["1995-09-05",9.59,9.9704,9.59,9.8912,131600.0],["1995-09-06",9.8912,10.129,9.8595,10.129,135200.0],["1995-09-07",10.129,10.446,10.129,10.446,180400.0],["1995-09-08",10.4301,10.4301,10.3192,10.3192,228400.0],["1995-09-11",10.335,10.335,10.2558,10.2716,156400.0],["1995-09-12",10.2399,10.335,10.2399,10.335,165200.0],["1995-09-13",10.3033,10.3033,10.2558,10.2558,58000.0],["1995-09-14",10.2399,10.3192,10.2399,10.2558,27600.0],["1995-09-15",10.2558,10.2716,10.129,10.1924,74800.0],["1995-09-18",10.1765,10.335,9.9546,9.9863,85200.0],["1995-09-19",10.018,10.018,9.8912,9.9546,92200.0],["1995-09-20",9.9863,10.1765,9.9546,10.0497,176600.0],["1995-09-21",10.1131,10.1131,9.8912,9.9229,27800.0],["1995-09-22",9.7644,9.8595,9.7644,9.8595,33400.0],["1995-09-25",9.7961,9.8278,9.701,9.8278,32800.0],["1995-09-26",9.8278,9.9863,9.8278,9.9863,75200.0],["1995-09-27",9.9229,9.9546,9.8278,9.8912,70800.0],["1995-09-28",9.8278,9.8595,9.6693,9.7961,36600.0],["1995-09-29",9.7961,9.9863,9.7644,9.9229,54600.0],["1995-10-02",9.8595,9.9546,9.8595,9.9229,53400.0],["1995-10-03",9.9863,10.0497,9.7961,9.7961,53200.0],["1995-10-04",9.7961,9.7961,9.7327,9.7961,83200.0],["1995-10-05",9.7961,9.8912,9.7961,9.8278,97200.0],["1995-10-06",9.8278,9.8595,9.701,9.7644,71400.0],["1995-10-09",9.7327,9.7327,9.5742,9.6376,37200.0],["1995-10-10",9.6059,9.6693,9.5425,9.6059,72200.0],["1995-10-11",9.6059,9.7327,9.6059,9.7327,92800.0],["1995-10-12",9.6693,9.7327,9.6376,9.7327,66200.0],["1995-10-13",9.7327,9.7644,9.701,9.701,31600.0],["1995-10-16",9.701,9.701,9.6059,9.6059,52600.0],["1995-10-17",9.6059,9.6376,9.5742,9.6059,53200.0],["1995-10-18",9.6059,10.018,9.6059,9.8912,233400.0],["1995-10-19",9.9546,10.0814,9.9546,9.9546,105000.0],["1995-10-20",10.018,10.018,9.9546,10.018,148000.0],["1995-10-23",10.018,10.0497,9.9229,9.9229,159000.0],["1995-10-24",9.9229,9.9863,9.9229,9.9229,72600.0],["1995-10-25",9.9546,9.9546,9.8912,9.8912,24400.0],["1995-10-26",9.9229,9.9546,9.7644,9.7644,56200.0],["1995-10-27",9.7961,9.7961,9.7327,9.7644,18200.0],["1995-10-30",9.7961,9.8595,9.7644,9.7644,48800.0],["1995-10-31",9.8168,9.8488,9.6889,9.6889,48600.0],["1995-11-01",9.7209,9.7848,9.6889,9.7529,82400.0],["1995-11-02",9.7529,9.8168,9.7209,9.7848,50600.0],["1995-11-03",9.7848,9.8168,9.7529,9.7848,22000.0],["1995-11-06",9.8168,9.9128,9.8168,9.8488,19600.0],["1995-11-07",9.8488,9.9447,9.8488,9.8808,28000.0],["1995-11-08",9.8808,9.8808,9.7209,9.7848,17200.0],["1995-11-09",9.7529,9.9447,9.7529,9.9447,18200.0],["1995-11-10",9.8808,10.2005,9.8808,10.1686,100400.0],["1995-11-13",10.1046,10.1046,10.0087,10.0407,106200.0],["1995-11-14",10.0087,10.1366,9.9767,10.0726,92200.0],["1995-11-15",10.0726,10.1686,10.0726,10.1366,40400.0],["1995-11-16",10.1046,10.2645,10.1046,10.2645,14600.0],["1995-11-17",10.2965,10.5843,10.2965,10.5843,39000.0],["1995-11-20",10.5523,10.6802,10.5523,10.6482,67600.0],["1995-11-21",10.6802,10.6802,10.6162,10.6162,145800.0],["1995-11-22",10.6162,10.8721,10.5843,10.8721,104600.0],["1995-11-24",10.8721,10.904,10.8401,10.904,9800.0],["1995-11-27",10.904,11.1918,10.904,11.1598,59800.0],["1995-11-28",11.1598,11.2238,11.1279,11.2238,44800.0],["1995-11-29",11.2238,11.2558,11.1918,11.2558,54000.0],["1995-11-30",11.2558,11.2558,11.0319,11.0639,60800.0],["1995-12-01",11.0,11.0,10.8401,10.904,91800.0],["1995-12-04",10.904,11.0319,10.8401,10.8401,192800.0],["1995-12-05",10.8081,10.8401,10.7441,10.7761,51000.0],["1995-12-06",10.8081,10.8721,10.8081,10.8401,58200.0],["1995-12-07",10.8401,10.8401,10.6802,10.7122,119800.0],["1995-12-08",10.7122,10.7441,10.5523,10.5523,44200.0],["1995-12-11",10.5203,10.6482,10.5203,10.6162,116000.0],["1995-12-12",10.5843,10.6162,10.4244,10.4564,167000.0],["1995-12-13",10.5203,10.6162,10.5203,10.5843,322200.0],["1995-12-14",10.5203,10.6802,10.4883,10.6802,187600.0],["1995-12-15",10.7441,10.7441,10.6162,10.6482,101600.0],["1995-12-18",10.6802,10.6802,10.3924,10.3924,48200.0],["1995-12-19",10.3924,10.3924,10.2645,10.3285,83000.0],["1995-12-20",10.3284,10.3604,10.2965,10.2965,95000.0],["1995-12-21",10.2965,10.2965,10.0726,10.1686,90600.0],["1995-12-22",10.2325,10.2325,10.1046,10.1686,52200.0],["1995-12-26",10.2005,10.2325,10.0726,10.2005,108000.0],["1995-12-27",10.2005,10.2645,10.1366,10.2645,35600.0],["1995-12-28",10.2645,10.4564,10.1686,10.3924,43400.0],["1995-12-29",10.4564,10.5203,10.3285,10.5203,71800.0],["1996-01-02",10.4564,10.4883,10.3604,10.4564,38400.0],["1996-01-03",10.4564,10.7122,10.4244,10.6162,158600.0],["1996-01-04",10.6162,10.7441,10.2965,10.3924,69800.0],["1996-01-05",10.3604,10.4244,10.3604,10.4244,61200.0],["1996-01-08",10.5203,10.5203,10.4564,10.4883,31400.0],["1996-01-09",10.4883,10.5203,10.4564,10.4564,173400.0],["1996-01-10",10.4564,10.4564,10.3284,10.3604,188800.0],["1996-01-11",10.2965,10.2965,10.1366,10.1686,48800.0],["1996-01-12",10.1686,10.2005,10.1046,10.2005,53600.0],["1996-01-15",10.1686,10.1686,10.1366,10.1366,23200.0],["1996-01-16",10.1046,10.1046,9.7209,9.8808,108800.0],["1996-01-17",9.9128,9.9767,9.9128,9.9447,23600.0],["1996-01-18",9.9128,9.9128,9.8808,9.9128,24800.0],["1996-01-19",9.8488,9.9128,9.4331,9.4971,107200.0],["1996-01-22",9.561,9.561,9.3691,9.4011,187600.0],["1996-01-23",9.4011,9.4011,9.3052,9.3692,282400.0],["1996-01-24",9.3692,9.4651,9.2093,9.2093,166800.0],["1996-01-25",9.2093,9.2412,9.1133,9.2093,82200.0],["1996-01-26",9.2412,9.4011,9.2093,9.3692,197800.0],["1996-01-29",9.4011,9.6569,9.3372,9.6569,79800.0],["1996-01-30",9.7098,9.8711,9.6453,9.7744,121000.0],["1996-01-31",9.7098,9.8389,9.6131,9.8066,121600.0],["1996-02-01",9.8066,10.1292,9.8066,9.8389,178200.0],["1996-02-02",9.9034,9.9357,9.8066,9.8389,40000.0],["1996-02-05",9.7744,10.0647,9.7744,10.0324,139600.0],["1996-02-06",10.1937,10.5808,10.1937,10.5486,271800.0],["1996-02-07",10.484,10.5486,10.0647,10.1292,247200.0],["1996-02-08",10.1937,10.3228,10.0647,10.0647,51000.0],["1996-02-09",10.0647,10.1937,10.0647,10.1937,60400.0],["1996-02-12",10.1937,10.1937,10.1292,10.1937,22200.0],["1996-02-13",10.1615,10.1937,10.0647,10.0969,142200.0],["1996-02-14",10.1292,10.1292,9.7744,9.8066,86200.0],["1996-02-15",9.8066,9.8066,9.5163,9.5808,64200.0],["1996-02-16",9.6131,9.6131,9.5163,9.5163,51600.0],["1996-02-20",9.5486,9.5486,9.4195,9.4195,93600.0],["1996-02-21",9.484,9.6453,9.4518,9.5163,132000.0],["1996-02-22",9.5163,9.5163,9.4195,9.4518,56600.0],["1996-02-23",9.5163,9.5486,9.4518,9.5163,129400.0],["1996-02-26",9.484,9.484,9.3873,9.4195,25600.0],["1996-02-27",9.4518,9.6776,9.3227,9.3873,52800.0],["1996-02-28",9.3873,9.4195,9.3227,9.355,130600.0],["1996-02-29",9.3227,9.355,9.3227,9.355,50800.0],["1996-03-01",9.3873,9.4518,9.3227,9.3227,47600.0],["1996-03-04",9.3227,9.5486,9.3227,9.5163,139400.0],["1996-03-05",9.5486,9.7098,9.5163,9.7098,189800.0],["1996-03-06",9.7098,9.7098,9.6453,9.6453,88600.0],["1996-03-07",9.6453,9.8711,9.6131,9.7098,104200.0],["1996-03-08",9.6453,9.7421,9.5486,9.5486,60200.0],["1996-03-11",9.5163,9.5163,9.355,9.4195,82200.0],["1996-03-12",9.355,9.355,9.2905,9.2905,65800.0],["1996-03-13",9.3227,9.4518,9.3227,9.355,220800.0],["1996-03-14",9.2905,9.3227,9.226,9.226,78000.0],["1996-03-15",9.226,9.2582,9.226,9.2582,72600.0],["1996-03-18",9.2582,9.2582,9.1937,9.226,155800.0],["1996-03-19",9.1937,9.355,9.1937,9.1937,262400.0],["1996-03-20",9.226,9.2582,9.1937,9.226,216600.0],["1996-03-21",9.2582,9.2582,9.226,9.226,80800.0],["1996-03-22",9.2582,9.3873,9.2582,9.355,74400.0],["1996-03-25",9.2905,9.355,9.2905,9.2905,102200.0],["1996-03-26",9.2905,9.2905,9.2582,9.2905,96000.0],["1996-03-27",9.2582,9.484,9.2582,9.484,189200.0],["1996-03-28",9.484,9.6453,9.3873,9.6131,116600.0],["1996-03-29",9.5486,10.0002,9.5486,9.9357,82000.0],["1996-04-01",9.9034,10.0002,9.8711,10.0002,124200.0],["1996-04-02",9.9357,9.9357,9.8711,9.8711,20600.0],["1996-04-03",9.8389,9.8711,9.8389,9.8711,13600.0],["1996-04-04",9.9357,9.9357,9.8066,9.8066,42000.0],["1996-04-08",9.7744,9.8389,9.7744,9.8066,40600.0],["1996-04-09",9.8389,9.9679,9.8066,9.9357,48200.0],["1996-04-10",9.9357,10.0324,9.9034,9.9679,74400.0],["1996-04-11",9.9357,9.9679,9.8066,9.9034,305000.0],["1996-04-12",9.8389,10.0002,9.8389,9.9679,94600.0],["1996-04-15",9.9679,10.0647,9.9679,10.0647,41000.0],["1996-04-16",10.1292,10.355,10.1292,10.1937,180800.0],["1996-04-17",10.1615,10.2582,10.0969,10.0969,74800.0],["1996-04-18",10.1615,10.1937,10.0324,10.0647,102800.0],["1996-04-19",10.0647,10.0647,10.0324,10.0647,79600.0],["1996-04-22",10.0002,10.0324,9.6453,9.8389,124200.0],["1996-04-23",9.8389,9.8389,9.7744,9.7744,157600.0],["1996-04-24",9.8066,9.8066,9.5486,9.5808,80400.0],["1996-04-25",9.5163,9.9357,9.5163,9.9357,64600.0],["1996-04-26",9.9357,9.9679,9.8066,9.8066,38200.0],["1996-04-29",9.8389,9.8711,9.7744,9.8066,17000.0],["1996-04-30",9.8066,9.8066,9.7098,9.7421,27800.0],["1996-05-01",9.6653,10.0233,9.6653,9.9257,80200.0],["1996-05-02",9.9256,10.0558,9.8931,10.0558,57200.0],["1996-05-03",10.0558,10.0558,10.0233,10.0233,37200.0],["1996-05-06",10.0233,10.0233,9.9257,9.9257,35000.0],["1996-05-07",9.8931,9.9582,9.7955,9.828,39200.0],["1996-05-08",9.828,9.828,9.6328,9.6653,51400.0],["1996-05-09",9.7304,9.7304,9.6653,9.6653,36600.0],["1996-05-10",9.6978,9.6978,9.5351,9.6002,45000.0],["1996-05-13",9.6002,9.6002,9.3724,9.3724,104400.0],["1996-05-14",9.3724,9.405,9.3399,9.3724,86000.0],["1996-05-15",9.3399,9.6653,9.3399,9.6002,169400.0],["1996-05-16",9.6002,9.6002,9.5351,9.5677,28800.0],["1996-05-17",9.5351,9.5351,9.405,9.5351,53800.0],["1996-05-20",9.5351,9.6653,9.5351,9.6653,32400.0],["1996-05-21",9.6328,9.7629,9.6002,9.6002,116800.0],["1996-05-22",9.5677,9.6002,9.47,9.5026,26600.0],["1996-05-23",9.47,9.47,9.3724,9.3724,50600.0],["1996-05-24",9.3399,9.4375,9.3073,9.4375,28200.0],["1996-05-28",9.4375,9.4375,9.2422,9.3073,38200.0],["1996-05-29",9.3724,9.4375,9.3073,9.3073,43400.0],["1996-05-30",9.3073,9.3399,9.3073,9.3399,30000.0],["1996-05-31",9.3724,9.47,9.3724,9.405,29400.0],["1996-06-03",9.47,9.5026,9.4375,9.47,20800.0],["1996-06-04",9.47,9.5677,9.47,9.5351,67200.0],["1996-06-05",9.5351,9.6002,9.5026,9.5026,72600.0],["1996-06-06",9.5026,9.5026,9.3073,9.3073,146000.0],["1996-06-07",9.2748,9.2748,9.1772,9.2097,42200.0],["1996-06-10",9.2097,9.2422,9.1446,9.1772,42600.0],["1996-06-11",9.1772,9.1772,9.0144,9.0144,124200.0],["1996-06-12",9.047,9.1446,9.047,9.0795,27400.0],["1996-06-13",9.0795,9.0795,8.7541,8.7866,218400.0],["1996-06-14",8.7866,8.7866,8.5588,8.5914,241400.0],["1996-06-17",8.6239,8.6565,8.5588,8.5914,64400.0],["1996-06-18",8.6239,8.6239,8.5588,8.6239,177800.0],["1996-06-19",8.6239,8.6239,8.5914,8.6239,66600.0],["1996-06-20",8.6239,8.6565,8.4937,8.5588,34200.0],["1996-06-21",8.5588,8.6239,8.4612,8.5914,96000.0],["1996-06-24",8.6239,8.7216,8.6239,8.689,92400.0],["1996-06-25",8.689,8.7541,8.6565,8.7541,51200.0],["1996-06-26",8.689,8.7215,8.6239,8.6239,58800.0],["1996-06-27",8.6239,8.6239,8.5588,8.5914,32000.0],["1996-06-28",8.5263,8.5263,8.331,8.331,125000.0],["1996-07-01",8.3961,8.3961,8.2009,8.2334,132000.0],["1996-07-02",8.2659,8.2659,8.1358,8.2659,580200.0],["1996-07-03",8.2334,8.2985,8.2334,8.2659,38800.0],["1996-07-05",8.2334,8.331,8.2334,8.2659,35800.0],["1996-07-08",8.2985,8.2985,8.2009,8.2334,56400.0],["1996-07-09",8.2009,8.2659,8.1683,8.2334,149800.0],["1996-07-10",8.2334,8.331,8.1683,8.2985,129600.0],["1996-07-11",8.2985,8.3961,8.2659,8.3961,142400.0],["1996-07-12",8.3961,8.3961,8.2334,8.2334,54400.0],["1996-07-15",8.2334,8.331,8.2009,8.2009,175800.0],["1996-07-16",8.2009,8.6565,8.1683,8.5588,130800.0],["1996-07-17",8.5588,8.5588,8.3636,8.3961,117600.0],["1996-07-18",8.331,8.5914,8.331,8.5588,77200.0],["1996-07-19",8.4938,8.5588,8.3636,8.3636,44000.0],["1996-07-22",8.3636,8.3961,8.2985,8.331,26600.0],["1996-07-23",8.3961,8.5263,8.331,8.4937,72200.0],["1996-07-24",8.4287,8.4612,8.331,8.4287,184800.0],["1996-07-25",8.4612,8.5263,8.3636,8.3636,48200.0],["1996-07-26",8.4287,8.6239,8.3961,8.5263,127600.0],["1996-07-29",8.5588,8.689,8.4937,8.5263,131400.0],["1996-07-30",8.5914,8.6565,8.5263,8.5914,48800.0],["1996-07-31",8.5914,8.689,8.5914,8.6565,142600.0],["1996-08-01",8.7216,8.9494,8.7216,8.9168,83800.0],["1996-08-02",9.0144,9.047,8.9168,8.9168,130600.0],["1996-08-05",9.0144,9.047,8.9819,9.0144,39800.0],["1996-08-06",8.9819,8.9819,8.9168,8.9819,33200.0],["1996-08-07",8.9494,8.9819,8.9168,8.9168,36600.0],["1996-08-08",8.9494,8.9494,8.8517,8.8517,55800.0],["1996-08-09",8.9168,8.9819,8.8843,8.8843,40600.0],["1996-08-12",8.9494,8.9494,8.8517,8.8517,19200.0],["1996-08-13",8.8843,8.8843,8.689,8.689,60800.0],["1996-08-14",8.689,8.8517,8.689,8.8517,42800.0],["1996-08-15",8.8192,9.0795,8.7541,9.0795,198000.0],["1996-08-16",8.8706,8.8706,8.8049,8.8706,202000.0],["1996-08-19",8.8706,8.9034,8.772,8.8049,55200.0],["1996-08-20",8.8377,9.1006,8.8049,8.8049,40800.0],["1996-08-21",8.8377,8.8377,8.8049,8.8049,85000.0],["1996-08-22",8.8049,8.9034,8.8049,8.8049,53200.0],["1996-08-23",8.8377,8.8377,8.8049,8.8049,44600.0],["1996-08-26",8.8049,8.8377,8.8049,8.8049,72400.0],["1996-08-27",8.8049,8.9363,8.8049,8.9363,71400.0],["1996-08-28",8.9034,8.9034,8.8377,8.9034,35000.0],["1996-08-29",8.9034,8.9363,8.8049,8.8377,48200.0],["1996-08-30",8.8377,8.9034,8.8377,8.8706,34000.0],["1996-09-03",8.8377,8.9691,8.8049,8.9034,61400.0],["1996-09-04",8.8706,8.9691,8.8706,8.9691,67600.0],["1996-09-05",9.002,9.002,8.9363,8.9363,18400.0],["1996-09-06",9.002,9.1334,9.002,9.1334,100000.0],["1996-09-09",9.1334,9.1334,9.0348,9.0677,23400.0],["1996-09-10",9.0677,9.1663,9.002,9.1334,75000.0],["1996-09-11",9.1334,9.1663,9.1334,9.1334,5800.0],["1996-09-12",9.1334,9.1991,9.1334,9.1663,29200.0],["1996-09-13",9.1991,9.3305,9.1991,9.3305,69000.0],["1996-09-16",9.3634,9.5934,9.3634,9.5934,46400.0],["1996-09-17",9.5605,9.6591,9.5277,9.6262,62600.0],["1996-09-18",9.5934,9.889,9.5934,9.7576,163000.0],["1996-09-19",9.7576,9.889,9.7576,9.7905,37800.0],["1996-09-20",9.7905,9.8891,9.7905,9.8562,76000.0],["1996-09-23",9.0677,9.5605,9.0677,9.4619,297400.0],["1996-09-24",9.4619,9.5277,9.3305,9.3634,98200.0],["1996-09-25",9.2977,9.3962,9.2977,9.3962,38800.0],["1996-09-26",9.4291,9.4619,9.2648,9.2648,137200.0],["1996-09-27",9.2977,9.2977,9.1663,9.1991,58400.0],["1996-09-30",9.1991,9.232,9.1663,9.1991,128000.0],["1996-10-01",9.2648,9.2977,9.232,9.2977,63200.0],["1996-10-02",9.2648,9.2977,9.232,9.2648,99600.0],["1996-10-03",9.2648,9.3305,9.2648,9.2648,78400.0],["1996-10-04",9.2648,9.2648,9.1663,9.1991,57400.0],["1996-10-07",9.232,9.2977,9.1991,9.2977,29200.0],["1996-10-08",9.2977,9.3305,9.232,9.2648,115400.0],["1996-10-09",9.232,9.232,9.0677,9.1006,50800.0],["1996-10-10",9.1006,9.1006,9.002,9.1006,137400.0],["1996-10-11",9.0348,9.0348,8.8049,8.8706,169000.0],["1996-10-14",8.9034,8.9034,8.8377,8.9034,41400.0],["1996-10-15",8.9363,8.9691,8.8049,8.8049,188800.0],["1996-10-16",8.8049,8.9034,8.8049,8.8706,60400.0],["1996-10-17",8.9034,9.002,8.8706,8.9691,29600.0],["1996-10-18",9.002,9.1006,9.002,9.1006,89000.0],["1996-10-21",9.1005,9.1663,8.9691,9.0348,114000.0],["1996-10-22",9.0677,9.1991,9.002,9.002,103200.0],["1996-10-23",9.002,9.002,8.7392,8.772,238200.0],["1996-10-24",8.772,8.772,8.6735,8.7063,103400.0],["1996-10-25",8.7392,8.8377,8.4435,8.6406,116000.0],["1996-10-28",8.6406,8.7063,8.4106,8.5749,101400.0],["1996-10-29",8.6293,8.6293,8.5629,8.5961,40000.0],["1996-10-30",8.5961,8.6293,8.5629,8.6293,43800.0],["1996-10-31",8.5961,8.7289,8.5961,8.6625,71000.0],["1996-11-01",8.6957,8.6957,8.5298,8.5298,89200.0],["1996-11-04",8.5297,8.5961,8.4966,8.5629,110200.0],["1996-11-05",8.8948,8.8948,8.5629,8.6625,77400.0],["1996-11-06",8.6625,8.8285,8.6625,8.7953,163400.0],["1996-11-07",8.8616,8.8616,8.8285,8.8616,230600.0],["1996-11-08",8.8616,8.8616,8.8285,8.8616,44000.0],["1996-11-11",8.8617,9.1604,8.8617,9.1604,79800.0],["1996-11-12",9.1604,9.1604,9.0608,9.094,164600.0],["1996-11-13",9.094,9.094,8.9612,9.0608,125600.0],["1996-11-14",8.9944,9.094,8.9612,9.0276,65400.0],["1996-11-15",8.9612,8.9944,8.9612,8.9612,42400.0],["1996-11-18",8.9944,9.094,8.928,8.928,96600.0],["1996-11-19",8.8948,8.9944,8.8948,8.9944,267400.0],["1996-11-20",8.9944,9.094,8.9944,9.0608,97200.0],["1996-11-21",9.0608,9.2267,9.0608,9.1935,57000.0],["1996-11-22",9.2267,9.3595,9.1935,9.3263,92800.0],["1996-11-25",9.2599,9.2931,9.1935,9.2267,96000.0],["1996-11-26",9.2599,9.3263,9.2599,9.3263,43400.0],["1996-11-27",9.2599,9.3595,9.2599,9.3595,80400.0],["1996-11-29",9.3927,9.4591,9.3927,9.4259,11800.0],["1996-12-02",9.3595,9.3595,9.2931,9.3595,86800.0],["1996-12-03",9.3927,9.625,9.3927,9.4922,62000.0],["1996-12-04",9.4259,9.4923,9.4259,9.4591,56800.0],["1996-12-05",9.5254,9.5586,9.4923,9.5586,95200.0],["1996-12-06",9.5586,9.5918,9.3927,9.3927,64400.0],["1996-12-09",9.4259,9.6914,9.4259,9.6914,62800.0],["1996-12-10",9.6914,9.7578,9.5586,9.5918,81400.0],["1996-12-11",9.5254,9.5254,9.2931,9.2931,53800.0],["1996-12-12",9.3595,9.5586,9.3263,9.5586,59800.0],["1996-12-13",9.4923,9.4923,9.094,9.2599,116000.0],["1996-12-16",9.2599,9.2599,9.0276,9.0276,64000.0],["1996-12-17",9.0276,9.1604,8.9944,9.0276,82600.0],["1996-12-18",9.0276,9.4591,9.0276,9.4259,45800.0],["1996-12-19",9.4259,9.5586,9.4259,9.5254,167200.0],["1996-12-20",9.5918,9.625,9.4591,9.4591,62800.0],["1996-12-23",9.4923,9.4923,9.3595,9.3927,71800.0],["1996-12-24",9.4259,9.4259,9.2267,9.2267,47800.0],["1996-12-26",9.2931,9.4923,9.2931,9.3927,45400.0],["1996-12-27",9.4259,9.4591,9.3927,9.4259,46400.0],["1996-12-30",9.4259,9.5586,9.2931,9.5586,75000.0],["1996-12-31",9.5586,9.7246,9.5254,9.7246,25400.0],["1997-01-02",9.6914,9.6914,9.4922,9.4922,41400.0],["1997-01-03",9.6914,9.7578,9.5918,9.5918,85000.0],["1997-01-06",9.625,9.791,9.625,9.7578,105600.0],["1997-01-07",9.5918,9.5918,9.2267,9.2599,227400.0],["1997-01-08",9.3263,9.4923,9.2931,9.4591,126800.0],["1997-01-09",9.4923,9.5918,9.4923,9.5918,49400.0],["1997-01-10",9.5586,9.7246,9.5586,9.6582,58000.0],["1997-01-13",9.7246,9.7578,9.625,9.6582,29400.0],["1997-01-14",9.625,9.7246,9.5918,9.5918,52400.0],["1997-01-15",9.625,9.6914,9.5586,9.6914,43800.0],["1997-01-16",9.6582,9.8242,9.6582,9.791,57200.0],["1997-01-17",9.7578,9.9237,9.7578,9.8905,48800.0],["1997-01-20",9.791,10.0565,9.7578,9.9901,130800.0],["1997-01-21",9.9569,9.9901,9.5586,9.6914,85000.0],["1997-01-22",9.8242,9.8242,9.4923,9.791,165000.0],["1997-01-23",9.8573,9.9237,9.7246,9.7246,59000.0],["1997-01-24",9.7246,9.791,9.6582,9.791,35800.0],["1997-01-27",9.8241,9.8241,9.6914,9.7246,72600.0],["1997-01-28",9.7578,9.791,9.7578,9.791,86400.0],["1997-01-29",9.8459,10.0133,9.8459,9.9798,45400.0],["1997-01-30",9.9798,10.0468,9.8124,9.8124,25800.0],["1997-01-31",9.8124,9.8124,9.6115,9.6449,53000.0],["1997-02-03",9.6449,9.6449,9.578,9.6115,26000.0],["1997-02-04",9.6115,9.6784,9.578,9.578,32600.0],["1997-02-05",9.5445,9.578,9.444,9.511,38400.0],["1997-02-06",9.511,9.5445,9.444,9.4775,51400.0],["1997-02-07",9.4105,9.6784,9.4105,9.6784,34600.0],["1997-02-10",9.7119,9.7119,9.6449,9.6784,46200.0],["1997-02-11",9.6784,9.7119,9.5445,9.5445,78000.0],["1997-02-12",9.5445,9.6449,9.5445,9.6449,51800.0],["1997-02-13",9.645,9.8124,9.645,9.7789,117000.0],["1997-02-14",9.7789,10.3482,9.7789,10.0803,147800.0],["1997-02-18",10.0133,10.0468,9.8459,9.8794,83000.0],["1997-02-19",9.9129,10.1808,9.9129,9.9463,60400.0],["1997-02-20",10.0133,10.1138,10.0133,10.0803,42000.0],["1997-02-21",10.0468,10.1473,10.0468,10.0468,115600.0],["1997-02-24",10.0468,10.0468,9.9129,9.9798,34600.0],["1997-02-25",9.9798,10.0133,9.7789,10.0133,95200.0],["1997-02-26",10.0468,10.0636,9.6784,9.6784,167200.0],["1997-02-27",9.7119,9.7789,9.6784,9.7454,37400.0],["1997-02-28",9.7119,9.7789,9.7119,9.7789,72600.0],["1997-03-03",9.7119,9.8794,9.6115,9.7119,102600.0],["1997-03-04",9.7119,9.7119,9.6115,9.6449,194400.0],["1997-03-05",9.6449,9.7119,9.6115,9.6784,105600.0],["1997-03-06",9.6784,10.1138,9.6784,10.1138,173800.0],["1997-03-07",10.0803,10.0803,9.9129,9.9463,119000.0],["1997-03-10",9.9463,10.0468,9.9129,9.9463,52200.0],["1997-03-11",10.0468,10.0803,9.9464,10.0468,55600.0],["1997-03-12",10.0803,10.1473,9.9798,9.9798,47600.0],["1997-03-13",9.9798,9.9798,9.8459,9.8794,186200.0],["1997-03-14",9.9798,10.1808,9.9798,10.1138,89400.0],["1997-03-17",10.1138,10.4822,10.0468,10.4822,96600.0],["1997-03-18",10.4487,10.4487,10.2143,10.2812,104200.0],["1997-03-19",10.3147,10.3147,10.1138,10.1138,35400.0],["1997-03-20",10.1138,10.2143,10.0803,10.2143,39200.0],["1997-03-21",10.2143,10.2812,10.1473,10.1473,42000.0],["1997-03-24",10.1473,10.1808,10.1138,10.1138,31600.0],["1997-03-25",10.2478,10.5157,10.1808,10.3147,99800.0],["1997-03-26",10.3482,10.3817,10.2812,10.3147,62400.0],["1997-03-27",10.3482,10.3482,10.0803,10.1138,61200.0],["1997-03-31",10.0803,10.2478,10.0468,10.2478,82200.0],["1997-04-01",10.2143,10.2143,10.0468,10.1138,72000.0],["1997-04-02",10.1473,10.1808,10.0803,10.0803,27000.0],["1997-04-03",10.0133,10.1138,10.0133,10.0468,49000.0],["1997-04-04",10.0468,10.1473,9.9798,10.1473,68600.0],["1997-04-07",10.1138,10.2812,10.0803,10.1473,49800.0],["1997-04-08",10.1808,10.2143,10.0803,10.1808,113000.0],["1997-04-09",10.2143,10.2478,10.0803,10.0803,184200.0],["1997-04-10",10.1138,10.1808,10.0803,10.1808,19600.0],["1997-04-11",10.1473,10.1808,10.0803,10.1808,42600.0],["1997-04-14",10.1138,10.2812,10.0803,10.2478,29400.0],["1997-04-15",10.3147,10.3817,10.1473,10.3817,32400.0],["1997-04-16",10.3482,10.3817,10.3147,10.3817,51600.0],["1997-04-17",10.3817,10.4152,10.3482,10.4152,32000.0],["1997-04-18",10.4487,10.8171,10.4152,10.6161,100400.0],["1997-04-21",10.5492,10.8506,10.5492,10.5827,131000.0],["1997-04-22",10.5826,10.5826,10.5157,10.5157,45800.0],["1997-04-23",10.5492,10.7166,10.5492,10.5827,28400.0],["1997-04-24",10.6161,10.7501,10.4487,10.4487,80000.0],["1997-04-25",10.4487,10.4487,10.3147,10.3817,50400.0],["1997-04-28",10.4152,10.5827,10.4152,10.5827,35000.0],["1997-04-29",10.6496,10.7166,10.5826,10.6831,67800.0],["1997-04-30",10.6496,10.9175,10.5492,10.8841,55000.0],["1997-05-01",10.8506,10.8841,10.7166,10.8841,56800.0],["1997-05-02",10.9394,11.1758,10.9394,11.1082,117600.0],["1997-05-05",11.1758,11.5134,11.1758,11.4459,119400.0],["1997-05-06",11.4459,11.7498,11.4121,11.5134,128600.0],["1997-05-07",11.5134,11.5134,11.4121,11.4796,72600.0],["1997-05-08",11.4121,11.5472,11.2771,11.5134,128800.0],["1997-05-09",11.5134,11.5134,11.3446,11.4121,149600.0],["1997-05-12",11.4459,11.5134,11.4121,11.4459,101000.0],["1997-05-13",11.4796,11.5472,11.4459,11.5134,105800.0],["1997-05-14",11.5134,11.5134,11.3784,11.3784,50000.0],["1997-05-15",11.3784,11.3784,11.1082,11.3446,101800.0],["1997-05-16",11.3783,11.4796,11.0069,11.4121,146200.0],["1997-05-19",11.4459,11.4796,11.3446,11.4121,62600.0],["1997-05-20",11.4459,11.6822,11.4459,11.6485,150000.0],["1997-05-21",11.6485,11.6822,11.5472,11.5809,83200.0],["1997-05-22",11.6485,11.6485,11.5809,11.6147,49600.0],["1997-05-23",11.6485,11.6485,11.5472,11.6147,64800.0],["1997-05-27",11.5472,11.716,11.5472,11.716,102200.0],["1997-05-28",11.716,11.716,11.6147,11.716,73200.0],["1997-05-29",11.716,11.716,11.5472,11.5809,42800.0],["1997-05-30",11.5809,11.6822,11.5472,11.6822,64800.0],["1997-06-02",11.6822,11.9861,11.6822,11.9186,96000.0],["1997-06-03",11.9523,12.2225,11.8848,12.1887,94400.0],["1997-06-04",12.1887,12.2225,12.1212,12.1887,92200.0],["1997-06-05",12.1887,12.2562,12.1212,12.1887,53800.0],["1997-06-06",12.1887,12.2562,12.1549,12.1887,81600.0],["1997-06-09",12.2224,12.3913,12.1887,12.3575,69400.0],["1997-06-10",12.425,12.425,12.0874,12.2224,72400.0],["1997-06-11",12.1549,12.999,12.1549,12.9652,101000.0],["1997-06-12",12.9652,12.9652,12.3913,12.425,108600.0],["1997-06-13",12.4926,12.5938,12.4588,12.5938,68600.0],["1997-06-16",12.5601,12.5938,12.3575,12.4588,57600.0],["1997-06-17",12.4588,12.4588,12.29,12.3237,59200.0],["1997-06-18",12.2224,12.3575,12.1549,12.3237,56000.0],["1997-06-19",12.3913,12.4926,12.3575,12.4926,47800.0],["1997-06-20",12.3237,12.3575,12.2224,12.2224,83000.0],["1997-06-23",12.2562,12.3575,12.1211,12.1549,52600.0],["1997-06-24",12.2224,12.29,12.0199,12.138,57000.0],["1997-06-25",12.1549,12.1549,11.8848,11.9186,84800.0],["1997-06-26",11.9186,12.3237,11.9186,12.3068,87600.0],["1997-06-27",12.3069,12.4419,12.1887,12.3575,47800.0],["1997-06-30",12.3575,12.3575,12.1887,12.3575,61400.0],["1997-07-01",12.3237,12.3913,12.2562,12.3237,32400.0],["1997-07-02",12.3237,12.5601,12.3237,12.4757,102800.0],["1997-07-03",12.4757,12.6951,12.4757,12.6951,35200.0],["1997-07-07",12.6951,12.6951,12.4588,12.4926,53000.0],["1997-07-08",12.4588,12.5938,12.4588,12.5263,33400.0],["1997-07-09",12.5263,12.7627,12.5263,12.6951,45400.0],["1997-07-10",12.7458,12.7964,12.577,12.6445,30600.0],["1997-07-11",12.6276,12.6783,12.5938,12.6445,28400.0],["1997-07-14",12.6614,12.9315,12.6614,12.7964,58800.0],["1997-07-15",12.7627,12.7795,12.6445,12.6614,34000.0],["1997-07-16",12.6614,12.6951,12.3575,12.5263,119600.0],["1997-07-17",12.5094,12.7289,12.425,12.712,69200.0],["1997-07-18",12.6951,12.6951,12.6276,12.6951,56200.0],["1997-07-21",12.6951,12.6951,12.4081,12.425,60400.0],["1997-07-22",12.425,12.6614,12.425,12.4926,60200.0],["1997-07-23",12.5601,12.8808,12.5601,12.8639,55000.0],["1997-07-24",12.8639,12.8977,12.8302,12.8639,28400.0],["1997-07-25",12.8639,13.0328,12.7458,12.7458,68600.0],["1997-07-28",12.7458,13.1003,12.7458,12.9146,35800.0],["1997-07-29",12.864,12.8977,12.7458,12.8302,60400.0],["1997-07-30",12.8302,12.8302,12.8133,12.8302,142400.0],["1997-07-31",12.8302,12.8302,12.7795,12.8302,61200.0],["1997-08-01",12.8302,12.8302,12.5601,12.712,127400.0],["1997-08-04",12.6951,12.7458,12.6614,12.712,82600.0],["1997-08-05",12.712,13.0328,12.6951,13.0328,198600.0],["1997-08-06",12.999,12.999,12.7627,12.999,71800.0],["1997-08-07",13.0328,13.0834,12.8302,12.8302,31600.0],["1997-08-08",12.7964,12.864,12.6951,12.8471,66400.0],["1997-08-11",12.8133,12.8302,12.7627,12.8133,44000.0],["1997-08-12",12.7964,12.8639,12.7289,12.7458,21800.0],["1997-08-13",12.712,12.8302,12.6783,12.7795,70000.0],["1997-08-14",12.7964,12.7964,12.6951,12.7289,31200.0],["1997-08-15",12.7337,12.7337,12.3766,12.5807,57600.0],["1997-08-18",12.6487,12.6487,12.3596,12.4106,38200.0],["1997-08-19",12.4106,12.6572,12.4106,12.4446,68000.0],["1997-08-20",12.4616,12.7167,12.4616,12.5807,65000.0],["1997-08-21",12.5807,12.6147,12.3766,12.4106,27200.0],["1997-08-22",12.2746,12.3256,12.1726,12.2406,74000.0],["1997-08-25",12.2406,12.3086,12.1046,12.2066,54800.0],["1997-08-26",12.2406,12.3596,12.1726,12.2406,27000.0],["1997-08-27",12.2576,12.2576,12.1046,12.2406,53000.0],["1997-08-28",12.2746,12.3426,12.1386,12.1386,34200.0],["1997-08-29",12.1386,12.2406,12.0536,12.1896,62400.0],["1997-09-02",12.1896,12.5637,12.1896,12.3766,75600.0],["1997-09-03",12.4446,12.6827,12.4446,12.5807,49400.0],["1997-09-04",12.6147,12.7677,12.6147,12.6997,80400.0],["1997-09-05",12.7677,12.8697,12.7507,12.8187,115800.0],["1997-09-08",12.8357,12.8527,12.7677,12.7847,132600.0],["1997-09-09",12.7847,12.8017,12.7677,12.7847,114200.0],["1997-09-10",12.7677,13.0907,12.7677,12.9717,95200.0],["1997-09-11",12.9377,12.9717,12.9037,12.9377,37200.0],["1997-09-12",12.9547,13.2267,12.8867,13.2267,61600.0],["1997-09-15",13.2267,13.2267,12.9547,13.0057,54400.0],["1997-09-16",12.9377,13.4137,12.9377,13.3627,54000.0],["1997-09-17",13.3627,13.3627,13.1927,13.3117,56200.0],["1997-09-18",13.3457,13.4817,13.2437,13.2777,75400.0],["1997-09-19",13.2437,13.2607,13.1757,13.1927,58200.0],["1997-09-22",13.1927,13.2267,13.0907,13.0907,88200.0],["1997-09-23",13.1077,13.1077,12.8527,12.9377,34200.0],["1997-09-24",12.9377,13.0057,12.6827,12.6997,66400.0],["1997-09-25",12.7337,12.7507,12.5977,12.5977,41200.0],["1997-09-26",12.5806,12.9377,12.5806,12.9377,114200.0],["1997-09-29",12.9377,13.2267,12.9377,13.2267,58800.0],["1997-09-30",13.2607,13.4817,13.2437,13.4647,107200.0],["1997-10-01",13.4647,13.5837,13.4137,13.5837,135400.0],["1997-10-02",13.5497,13.7367,13.5497,13.6687,108800.0],["1997-10-03",13.7027,13.8047,13.7027,13.7367,106800.0],["1997-10-06",13.7197,13.7707,13.6857,13.7197,23200.0],["1997-10-07",13.7367,13.7707,13.7027,13.7197,49600.0],["1997-10-08",13.7877,13.7877,13.7367,13.7367,43600.0],["1997-10-09",13.7367,13.7367,13.4987,13.5157,59800.0],["1997-10-10",13.4647,13.4647,13.2607,13.2777,103800.0],["1997-10-13",13.2267,13.3287,13.2267,13.3287,100200.0],["1997-10-14",13.3457,13.5497,13.3287,13.5327,240800.0],["1997-10-15",13.5157,13.5497,13.4477,13.4647,26800.0],["1997-10-16",13.4987,13.5327,13.4307,13.5327,66400.0],["1997-10-17",13.5327,13.6687,13.5327,13.5837,156200.0],["1997-10-20",13.6007,13.7027,13.6007,13.7027,101000.0],["1997-10-21",13.8727,14.0767,13.8727,14.0767,274200.0],["1997-10-22",14.0767,14.2637,14.0767,14.1617,63600.0],["1997-10-23",14.1277,14.1277,13.9237,13.9237,74000.0],["1997-10-24",13.9577,14.0597,13.9577,14.0597,37600.0],["1997-10-27",13.9917,13.9917,13.7367,13.7707,124800.0],["1997-10-28",13.6899,13.6899,13.4504,13.6215,157800.0],["1997-10-29",13.6215,13.6557,13.4846,13.4846,80200.0],["1997-10-30",13.4675,13.5188,13.2793,13.2793,138000.0],["1997-10-31",13.3135,13.3477,13.1937,13.245,76400.0],["1997-11-03",13.3135,13.4504,13.3135,13.4504,104200.0],["1997-11-04",13.4675,13.5188,13.2621,13.3819,92000.0],["1997-11-05",13.3648,13.4162,13.3135,13.3477,53200.0],["1997-11-06",13.3819,13.3819,13.2108,13.3306,60000.0],["1997-11-07",13.3135,13.3135,13.1252,13.1595,68200.0],["1997-11-10",13.1766,13.3135,13.1766,13.1937,42000.0],["1997-11-11",13.1766,13.2279,13.1081,13.1766,36400.0],["1997-11-12",13.2108,13.2964,13.1081,13.1081,73400.0],["1997-11-13",13.1081,13.1252,12.9028,12.9712,46600.0],["1997-11-14",12.8686,13.0226,12.8686,13.0055,49000.0],["1997-11-17",13.0739,13.3819,13.0739,13.2793,40800.0],["1997-11-18",13.2792,13.3477,12.8685,12.8857,52200.0],["1997-11-19",12.8686,12.8857,12.8514,12.8514,44000.0],["1997-11-20",12.8514,13.1766,12.8514,13.091,53800.0],["1997-11-21",13.0226,13.1081,12.8857,12.9028,49600.0],["1997-11-24",12.937,12.9541,12.8001,12.8343,84000.0],["1997-11-25",12.8001,12.8343,12.5947,12.6803,40400.0],["1997-11-26",12.7488,12.9712,12.7488,12.9541,35400.0],["1997-11-28",12.9541,12.9541,12.9028,12.9028,18800.0],["1997-12-01",12.9028,13.2279,12.8685,13.1937,98400.0],["1997-12-02",13.1423,13.1766,13.1252,13.1423,84400.0],["1997-12-03",13.1423,13.2108,13.1252,13.1766,118400.0],["1997-12-04",13.2792,13.4333,13.2792,13.3819,73600.0],["1997-12-05",13.3477,13.3648,13.2792,13.2964,44600.0],["1997-12-08",13.2792,13.3477,13.2792,13.3135,51400.0],["1997-12-09",13.3135,13.4504,13.3135,13.4161,36000.0],["1997-12-10",13.3819,13.6044,13.3819,13.6044,72600.0],["1997-12-11",13.5873,13.5873,13.5188,13.5188,41400.0],["1997-12-12",13.5359,13.5359,13.2793,13.2793,73800.0],["1997-12-15",13.2964,13.3819,13.2792,13.3135,81200.0],["1997-12-16",13.3477,13.3648,13.2964,13.3648,27800.0],["1997-12-17",13.399,13.5017,13.3648,13.4846,83800.0],["1997-12-18",13.4846,13.5188,13.4504,13.5017,27600.0],["1997-12-19",13.4333,13.5017,13.3819,13.4161,71800.0],["1997-12-22",13.4161,13.4846,13.3135,13.3306,118200.0],["1997-12-23",13.3306,13.3306,13.2964,13.3135,48600.0],["1997-12-24",13.3135,13.3648,13.3135,13.3648,20600.0],["1997-12-26",13.3819,13.4161,13.3819,13.399,7800.0],["1997-12-29",13.399,13.399,13.2964,13.3135,48000.0],["1997-12-30",13.3306,13.3819,13.3135,13.3306,66400.0],["1997-12-31",13.3306,13.3477,13.1595,13.1595,202600.0],["1998-01-02",13.1595,13.1595,13.1081,13.1423,85800.0],["1998-01-05",13.1423,13.1423,13.091,13.1423,128600.0],["1998-01-06",13.1423,13.1595,13.0568,13.0739,154000.0],["1998-01-07",13.0226,13.0226,12.7659,12.8514,74200.0],["1998-01-08",12.8514,12.9028,12.7488,12.8001,147800.0],["1998-01-09",12.8001,12.8001,12.2012,12.2012,81400.0],["1998-01-12",12.2012,12.5776,12.2012,12.5605,114200.0],["1998-01-13",12.5605,12.5947,12.184,12.2183,205400.0],["1998-01-14",12.2183,12.2525,11.9445,12.0814,224600.0],["1998-01-15",12.0814,12.2525,12.0814,12.0814,81600.0],["1998-01-16",12.1498,12.4921,12.1498,12.4921,117200.0],["1998-01-20",12.5434,12.5776,12.4407,12.5434,135200.0],["1998-01-21",12.4921,12.5776,12.321,12.321,150400.0],["1998-01-22",12.3209,12.3381,12.184,12.184,57600.0],["1998-01-23",12.2183,12.2525,11.9103,11.9103,114200.0],["1998-01-26",11.9445,11.9787,11.6365,11.6878,198400.0],["1998-01-27",11.7049,11.7562,11.6707,11.722,73800.0],["1998-01-28",11.7613,11.7613,11.6579,11.6923,403000.0],["1998-01-29",11.7613,12.02,11.7268,12.0028,233600.0],["1998-01-30",12.0373,12.0545,11.9855,11.9855,71800.0],["1998-02-02",12.0545,12.0717,11.9683,12.0028,75800.0],["1998-02-03",12.0718,12.1062,12.0028,12.02,72400.0],["1998-02-04",12.02,12.1752,12.02,12.1752,96800.0],["1998-02-05",12.2097,12.2442,12.1407,12.2442,140000.0],["1998-02-06",12.2614,12.4511,12.2442,12.3649,106400.0],["1998-02-09",12.3304,12.4339,12.2787,12.3132,111400.0],["1998-02-10",12.2959,12.5374,12.2959,12.5029,112600.0],["1998-02-11",12.4684,12.6926,12.4684,12.6926,126200.0],["1998-02-12",12.6926,12.6926,12.5374,12.5719,143600.0],["1998-02-13",12.5719,12.6064,12.5374,12.5546,72400.0],["1998-02-17",12.5891,12.6408,12.5719,12.6408,42200.0],["1998-02-18",12.6581,12.7443,12.6581,12.6926,169000.0],["1998-02-19",12.6926,12.6926,12.5374,12.5719,81000.0],["1998-02-20",12.5546,12.5546,12.3132,12.3994,68800.0],["1998-02-23",12.4339,12.5546,12.4339,12.4339,85800.0],["1998-02-24",12.4511,12.4511,12.1407,12.1752,83200.0],["1998-02-25",12.1752,12.3477,12.1752,12.3132,160400.0],["1998-02-26",12.2787,12.7271,12.2787,12.7271,206400.0],["1998-02-27",12.7271,13.0547,12.6926,13.0547,114400.0],["1998-03-02",13.0375,13.0375,12.8995,12.9685,69400.0],["1998-03-03",12.9685,13.3307,12.9513,13.072,84000.0],["1998-03-04",13.072,13.072,12.9858,13.003,42800.0],["1998-03-05",12.9685,13.141,12.8995,13.1065,123800.0],["1998-03-06",13.1065,13.2962,13.1065,13.2962,76400.0],["1998-03-09",13.2962,13.3134,13.2444,13.2617,54800.0],["1998-03-10",13.7963,14.0895,13.7618,13.986,2789800.0],["1998-03-11",13.9342,13.9342,13.8308,13.8825,688000.0],["1998-03-12",13.8825,13.917,13.7963,13.8998,305600.0],["1998-03-13",13.917,14.1239,13.8998,14.0722,211800.0],["1998-03-16",14.1757,14.2447,14.0722,14.0722,369600.0],["1998-03-17",14.0895,14.1757,14.0377,14.0722,171200.0],["1998-03-18",14.0722,14.0722,13.8998,14.0205,444600.0],["1998-03-19",14.1239,14.4689,14.1067,14.4689,83000.0],["1998-03-20",14.5034,14.762,14.5034,14.5551,117800.0],["1998-03-23",14.5206,14.5206,14.3999,14.4171,76600.0],["1998-03-24",14.4171,14.5896,14.3481,14.5551,80400.0],["1998-03-25",14.5551,14.6758,14.3481,14.6758,374800.0],["1998-03-26",14.6413,14.693,14.3999,14.5206,81200.0],["1998-03-27",14.5551,14.5896,14.3999,14.4516,54800.0],["1998-03-30",14.4861,14.5723,14.4516,14.4689,33000.0],["1998-03-31",14.5206,14.9,14.5206,14.9,214400.0],["1998-04-01",14.9,15.1414,14.8655,15.0207,377400.0],["1998-04-02",14.9862,15.1759,14.9862,15.0724,67400.0],["1998-04-03",15.038,15.1069,15.038,15.0724,92400.0],["1998-04-06",15.2449,15.4863,15.2104,15.3139,654600.0],["1998-04-07",15.3139,15.3829,14.969,15.0724,113600.0],["1998-04-08",15.1069,15.3139,15.1069,15.1759,66000.0],["1998-04-09",15.1759,15.2621,15.0552,15.2104,137600.0],["1998-04-13",15.2104,15.5208,15.0207,15.4863,92800.0],["1998-04-14",15.4863,16.1072,15.4173,16.0554,136000.0],["1998-04-15",16.1072,16.2624,15.8312,16.0037,154400.0],["1998-04-16",15.9347,15.9347,15.4518,15.4863,147600.0],["1998-04-17",15.4863,16.1072,15.4346,16.0727,85000.0],["1998-04-20",16.0209,16.0727,15.8485,15.8657,89800.0],["1998-04-21",15.7967,15.8312,15.6588,15.6933,47000.0],["1998-04-22",15.8312,16.0382,15.7795,16.0382,106000.0],["1998-04-23",16.0382,16.1761,16.0037,16.0899,147000.0],["1998-04-24",16.0727,16.1072,15.9692,15.9864,111600.0],["1998-04-27",15.883,15.883,15.7967,15.8657,80600.0],["1998-04-28",15.8657,15.9692,15.5898,15.7105,81800.0],["1998-04-29",15.6933,15.883,15.6933,15.8312,63600.0],["1998-04-30",15.9002,16.1589,15.883,16.0209,231000.0],["1998-05-01",16.0084,16.0084,15.7309,15.8523,91400.0],["1998-05-04",15.887,15.9217,15.6789,15.6963,55600.0],["1998-05-05",15.6442,15.6789,15.4188,15.4881,75000.0],["1998-05-06",15.5228,15.6095,15.4361,15.4361,70400.0],["1998-05-07",15.4361,15.4361,15.0545,15.0892,74400.0],["1998-05-08",15.0892,15.5749,15.0892,15.5402,51800.0],["1998-05-11",15.4361,15.4534,15.3147,15.332,23600.0],["1998-05-12",15.332,15.4361,15.3147,15.3147,24600.0],["1998-05-13",15.332,15.332,15.0892,15.1066,34600.0],["1998-05-14",15.0545,15.1586,14.9852,15.0025,53600.0],["1998-05-15",15.0025,15.0198,14.725,14.7423,77600.0],["1998-05-18",14.7423,14.7423,14.4995,14.5169,75600.0],["1998-05-19",14.4648,14.8637,14.4648,14.7077,80400.0],["1998-05-20",14.7077,14.8984,14.6903,14.8117,38000.0],["1998-05-21",14.7597,14.8811,14.6556,14.673,35200.0],["1998-05-22",14.6383,14.673,14.4302,14.4302,27200.0],["1998-05-26",14.4995,14.5342,14.1873,14.2914,172400.0],["1998-05-27",14.118,14.1526,14.0312,14.1353,138400.0],["1998-05-28",14.118,14.725,14.118,14.673,82400.0],["1998-05-29",14.6036,14.8464,14.6036,14.7077,122200.0],["1998-06-01",14.6383,14.9158,14.6383,14.8117,83400.0],["1998-06-02",14.8117,14.8637,14.6209,14.6903,81200.0],["1998-06-03",14.6556,14.673,14.3955,14.4475,128800.0],["1998-06-04",14.3781,14.5862,14.3608,14.4128,86400.0],["1998-06-05",14.3955,14.8637,14.3261,14.8637,57600.0],["1998-06-08",14.8291,15.1239,14.8117,14.8637,77200.0],["1998-06-09",14.8811,14.9852,14.8117,14.8464,46600.0],["1998-06-10",14.8117,14.8117,14.7077,14.777,85800.0],["1998-06-11",14.7423,14.7597,14.4302,14.4475,184000.0],["1998-06-12",14.4302,14.4302,13.8058,14.0486,127800.0],["1998-06-15",14.0486,14.2567,13.9272,14.118,78800.0],["1998-06-16",14.1006,14.3261,14.0659,14.3261,111000.0],["1998-06-17",14.3261,14.6209,14.3261,14.6036,123800.0],["1998-06-18",14.5342,14.5342,14.0486,14.2394,60200.0],["1998-06-19",14.2394,14.2567,14.0659,14.2567,82000.0],["1998-06-22",14.2914,14.4302,14.2914,14.3087,51600.0],["1998-06-23",14.3608,14.4301,14.1526,14.1526,83600.0],["1998-06-24",14.2914,14.2914,14.118,14.118,48200.0],["1998-06-25",14.0486,14.0833,13.7364,13.8058,110600.0],["1998-06-26",13.8405,14.0833,13.8405,14.0312,88200.0],["1998-06-29",14.0312,14.0833,14.0139,14.0139,99400.0],["1998-06-30",13.9792,13.9966,13.9272,13.9445,112800.0],["1998-07-01",13.9792,13.9792,13.8925,13.9445,40600.0],["1998-07-02",13.9098,13.9272,13.8578,13.9098,49600.0],["1998-07-06",13.9098,14.0139,13.9098,14.0139,124400.0],["1998-07-07",14.1526,14.3608,14.1353,14.2914,55600.0],["1998-07-08",14.3261,14.3955,14.222,14.3955,143000.0],["1998-07-09",14.4301,14.8464,14.4301,14.777,179800.0],["1998-07-10",14.777,14.9852,14.777,14.8464,192200.0],["1998-07-13",14.8117,15.0372,14.777,14.9678,43400.0],["1998-07-14",14.9331,14.9505,14.725,14.7597,60200.0],["1998-07-15",14.725,14.777,14.5862,14.6036,177600.0],["1998-07-16",14.5689,14.7597,14.5689,14.7423,72400.0],["1998-07-17",14.7423,14.7423,14.673,14.7423,28000.0],["1998-07-20",14.7423,14.8117,14.7077,14.7077,80400.0],["1998-07-21",14.725,14.725,14.4995,14.5169,42800.0],["1998-07-22",14.4995,14.4995,14.0833,14.118,81000.0],["1998-07-23",14.1526,14.1526,13.7537,13.8231,91000.0],["1998-07-24",13.7884,13.8751,13.5283,13.5456,73000.0],["1998-07-27",13.563,13.563,12.9906,13.0253,284000.0],["1998-07-28",12.8692,12.8692,11.5164,12.002,714200.0],["1998-07-29",12.0714,12.8692,12.0714,12.6611,306400.0],["1998-07-30",12.6611,12.7304,12.4876,12.4876,64800.0],["1998-07-31",12.4183,12.4876,12.0193,12.0193,110600.0],["1998-08-03",11.9326,12.3489,11.9326,12.1928,145200.0],["1998-08-04",12.2448,12.3489,11.7592,11.8979,127200.0],["1998-08-05",11.8979,11.9326,11.6551,11.7245,129000.0],["1998-08-06",11.5857,11.8286,11.5684,11.8112,95400.0],["1998-08-07",11.7939,11.9847,11.7418,11.8806,78200.0],["1998-08-10",11.8112,11.8112,11.4817,11.4817,71000.0],["1998-08-11",11.2736,11.2736,10.9267,11.2042,183600.0],["1998-08-12",11.2389,11.2736,11.1695,11.2389,328200.0],["1998-08-13",11.2389,11.2389,10.9614,11.0481,98400.0],["1998-08-14",11.0705,11.2454,11.0705,11.1054,111000.0],["1998-08-17",11.1404,11.2978,11.053,11.2803,62000.0],["1998-08-18",11.3503,11.4203,11.3153,11.3153,186600.0],["1998-08-19",11.3153,11.3153,11.1579,11.1929,117000.0],["1998-08-20",11.1579,11.2279,11.1404,11.1579,93800.0],["1998-08-21",11.088,11.088,10.9306,11.018,101000.0],["1998-08-24",11.018,11.1929,10.948,11.053,157000.0],["1998-08-25",11.053,11.2454,10.8956,11.053,179200.0],["1998-08-26",10.9481,11.0005,10.7032,10.7032,94800.0],["1998-08-27",10.6332,10.6857,10.3534,10.5108,100400.0],["1998-08-28",10.6158,10.7207,10.0561,10.0736,140800.0],["1998-08-31",10.1086,10.3359,10.0736,10.1261,146200.0],["1998-09-01",10.1785,10.7732,10.1785,10.7557,132600.0],["1998-09-02",10.7207,10.7207,10.5983,10.5983,95200.0],["1998-09-03",10.5983,10.6507,10.5108,10.6158,182200.0],["1998-09-04",10.5983,10.6682,10.5808,10.6158,136000.0],["1998-09-08",10.6682,10.7032,10.5633,10.5983,160600.0],["1998-09-09",10.6158,10.6682,10.4758,10.5633,165800.0],["1998-09-10",10.5283,10.6507,10.4933,10.4933,133800.0],["1998-09-11",10.4234,10.4234,10.1086,10.2135,305400.0],["1998-09-14",10.2835,10.3359,10.2485,10.266,95200.0],["1998-09-15",10.3184,10.3709,10.1785,10.266,344000.0],["1998-09-16",9.2341,9.374,8.7444,8.7794,1139400.0],["1998-09-17",8.6045,9.1992,8.3947,9.0418,480600.0],["1998-09-18",9.1117,9.1992,8.9018,8.9893,176400.0],["1998-09-21",8.9893,9.2166,8.9018,9.1817,206400.0],["1998-09-22",9.2516,9.4615,9.1817,9.2166,151400.0],["1998-09-23",9.3041,9.5315,9.3041,9.514,116000.0],["1998-09-24",9.479,9.7588,9.479,9.6364,103800.0],["1998-09-25",9.5839,9.5839,9.479,9.514,87400.0],["1998-09-28",9.514,10.0736,9.514,9.9862,150200.0],["1998-09-29",9.9512,10.1611,9.9512,10.1436,204200.0],["1998-09-30",10.0736,10.266,10.0736,10.231,93200.0],["1998-10-01",10.1785,10.266,10.1785,10.2135,82200.0],["1998-10-02",10.196,10.196,9.9687,10.0561,142600.0],["1998-10-05",10.0561,10.0561,9.7588,9.8462,121800.0],["1998-10-06",9.8637,9.9337,9.7413,9.9162,104800.0],["1998-10-07",9.8987,10.0561,9.8113,10.0561,147000.0],["1998-10-08",9.9337,10.0386,9.7413,9.8288,197600.0],["1998-10-09",9.8987,10.0561,9.7938,10.0211,114200.0],["1998-10-12",10.0561,10.3534,10.0561,10.3184,75400.0],["1998-10-13",10.2835,10.4234,10.2835,10.3184,59000.0],["1998-10-14",10.3184,10.3884,10.2485,10.2485,79400.0],["1998-10-15",10.266,10.266,10.1785,10.196,165200.0],["1998-10-16",10.1436,10.2835,10.1436,10.2485,172400.0],["1998-10-19",10.2835,10.3709,10.2485,10.2835,203600.0],["1998-10-20",10.3185,10.5458,10.3185,10.5283,116200.0],["1998-10-21",10.5633,10.5633,10.4059,10.4059,86000.0],["1998-10-22",10.4409,10.4409,10.2485,10.2835,151600.0],["1998-10-23",10.301,10.3359,10.0036,10.0036,73800.0],["1998-10-26",10.0037,10.0037,9.7763,9.9512,251200.0],["1998-10-27",10.0211,10.0736,9.7938,9.8462,76000.0],["1998-10-28",9.8463,9.8463,9.7588,9.8113,25600.0],["1998-10-29",9.8113,9.8637,9.7588,9.7763,56800.0],["1998-10-30",9.7763,9.8987,9.7763,9.8113,48600.0],["1998-11-02",9.8462,10.0561,9.7938,10.0561,74400.0],["1998-11-03",10.0964,10.1493,10.0611,10.0611,67200.0],["1998-11-04",10.0787,10.2376,10.0787,10.114,71200.0],["1998-11-05",10.114,10.2905,10.0964,10.2905,127200.0],["1998-11-06",10.3435,10.5376,10.2905,10.4494,100400.0],["1998-11-09",10.52,10.6082,10.4317,10.52,71800.0],["1998-11-10",10.5376,10.5729,10.4141,10.4141,136800.0],["1998-11-11",10.4494,10.467,10.167,10.3258,133600.0],["1998-11-12",10.3082,10.3435,10.167,10.2552,64400.0],["1998-11-13",10.2729,10.3082,10.2023,10.2729,121000.0],["1998-11-16",10.3082,10.4141,10.2199,10.3435,154600.0],["1998-11-17",10.3435,10.3435,10.2376,10.3435,84200.0],["1998-11-18",10.3435,10.4317,10.2905,10.4317,138400.0],["1998-11-19",10.4317,10.4317,10.3435,10.3611,34600.0],["1998-11-20",10.3964,10.3964,10.2552,10.2552,35000.0],["1998-11-23",10.2552,10.2552,10.0258,10.0611,73600.0],["1998-11-24",10.0611,10.2552,10.0258,10.167,103800.0],["1998-11-25",10.1846,10.2729,10.0611,10.1317,81200.0],["1998-11-27",10.114,10.167,10.114,10.1493,8800.0],["1998-11-30",10.114,10.1317,9.9728,9.9728,51800.0],["1998-12-01",9.9198,10.0081,9.8845,10.0081,143600.0],["1998-12-02",9.9905,10.0081,9.355,9.4609,185400.0],["1998-12-03",9.4962,9.4962,9.2315,9.2315,148800.0],["1998-12-04",9.2844,9.2844,8.7196,8.8608,443800.0],["1998-12-07",8.8608,9.1609,8.8431,9.1609,151600.0],["1998-12-08",9.2138,9.2491,9.1079,9.1432,63000.0],["1998-12-09",9.1962,9.1962,8.9667,8.9667,165800.0],["1998-12-10",8.9843,8.9843,8.7196,8.8431,175600.0],["1998-12-11",8.8608,8.9314,8.8255,8.9314,74200.0],["1998-12-14",8.8961,9.1962,8.8961,9.0373,85600.0],["1998-12-15",9.0373,9.3197,9.0373,9.1079,289400.0],["1998-12-16",9.1785,9.1785,8.8784,9.0196,181000.0],["1998-12-17",8.949,8.9667,8.7196,8.7196,159400.0],["1998-12-18",8.7196,8.7549,8.6313,8.6313,138600.0],["1998-12-21",8.596,8.8784,8.5254,8.8608,142600.0],["1998-12-22",8.8608,8.8608,8.6666,8.6666,125400.0],["1998-12-23",8.6666,8.6666,8.5784,8.6137,185400.0],["1998-12-24",8.6137,8.6843,8.5431,8.649,64000.0],["1998-12-28",8.7196,8.7725,8.6843,8.7196,143200.0],["1998-12-29",8.7549,8.8431,8.649,8.7725,180800.0],["1998-12-30",8.7372,9.2668,8.7372,9.2668,108600.0],["1998-12-31",9.3374,9.6551,9.3374,9.5845,163800.0],["1999-01-04",9.5845,10.167,9.5492,9.9022,162000.0],["1999-01-05",9.9022,9.9022,9.6727,9.8139,124800.0],["1999-01-06",9.8845,10.0611,9.8845,10.0434,178800.0],["1999-01-07",10.0434,10.2552,10.0258,10.1493,187600.0],["1999-01-08",10.1493,10.3435,10.1493,10.3435,125600.0],["1999-01-11",10.3258,10.4847,10.114,10.167,144800.0],["1999-01-12",10.167,10.3611,10.167,10.2729,108800.0],["1999-01-13",10.2023,10.2376,10.0081,10.0258,208600.0],["1999-01-14",9.9905,9.9905,9.5845,9.5845,133400.0],["1999-01-15",9.6374,9.6727,9.4786,9.4962,91400.0],["1999-01-19",9.5668,9.708,9.5668,9.6551,84800.0],["1999-01-20",9.708,9.7963,9.6904,9.761,124800.0],["1999-01-21",9.7257,9.9199,9.2491,9.4256,237800.0],["1999-01-22",9.355,9.355,9.0903,9.0903,114000.0],["1999-01-25",9.0373,9.0903,8.7725,8.8784,406400.0],["1999-01-26",8.8431,8.8431,8.5431,8.6137,374800.0],["1999-01-27",8.649,8.649,8.4725,8.5431,118400.0],["1999-01-28",8.5431,8.6137,8.4901,8.4901,104200.0],["1999-01-29",8.5254,8.5431,8.3842,8.4019,390400.0],["1999-02-01",8.4019,8.4019,8.3136,8.3842,260400.0],["1999-02-02",8.3666,8.3842,8.2077,8.2254,184800.0],["1999-02-03",8.2125,8.2661,8.2125,8.2661,344200.0],["1999-02-04",8.3018,8.3018,8.1768,8.2125,233600.0],["1999-02-05",8.2304,8.3018,8.2125,8.2839,331000.0],["1999-02-08",8.2839,8.3553,8.2125,8.3553,232600.0],["1999-02-09",8.391,8.4982,8.3553,8.3732,275800.0],["1999-02-10",8.391,8.391,8.2839,8.3375,102600.0],["1999-02-11",8.3732,8.3732,8.1232,8.1411,152400.0],["1999-02-12",8.0697,8.1054,7.8733,7.9626,158200.0],["1999-02-16",7.9983,8.0161,7.8733,7.8733,163600.0],["1999-02-17",7.909,7.909,7.5162,7.5162,177400.0],["1999-02-18",7.5519,7.7305,7.4805,7.6948,165800.0],["1999-02-19",7.6948,7.6948,7.5341,7.6769,184600.0],["1999-02-22",7.7126,7.7662,7.4805,7.4805,343000.0],["1999-02-23",7.4984,7.6412,7.4627,7.6055,129400.0],["1999-02-24",7.6412,7.6769,7.3555,7.3555,212000.0],["1999-02-25",7.3555,7.427,7.177,7.427,309000.0],["1999-02-26",7.427,7.4805,7.3198,7.4091,156800.0],["1999-03-01",7.4805,7.4984,7.2127,7.4984,163000.0],["1999-03-02",7.5162,7.5162,7.177,7.1949,189000.0],["1999-03-03",7.2484,7.4091,7.2127,7.4091,224800.0],["1999-03-04",7.4091,7.4448,7.1056,7.2127,135800.0],["1999-03-05",7.2484,7.3912,7.177,7.1949,155400.0],["1999-03-08",7.3555,7.3734,7.1413,7.1949,206400.0],["1999-03-09",7.177,7.177,6.9806,7.0342,181000.0],["1999-03-10",7.0163,7.0342,6.7485,6.8378,340400.0],["1999-03-11",6.8557,6.9806,6.8557,6.9092,363800.0],["1999-03-12",6.9271,7.0342,6.8735,6.8914,127400.0],["1999-03-15",6.8557,7.1413,6.8199,7.0163,225600.0],["1999-03-16",7.0699,7.0699,6.9271,6.9271,81800.0],["1999-03-17",6.9271,7.2127,6.9271,7.2127,149600.0],["1999-03-18",7.2663,7.2663,7.1413,7.2306,198400.0],["1999-03-19",7.1949,7.2127,7.052,7.1235,167800.0],["1999-03-22",7.1413,7.2127,6.9985,6.9985,224400.0],["1999-03-23",6.8914,6.9628,6.8021,6.9628,120200.0],["1999-03-24",6.9449,7.0877,6.8914,7.0877,67600.0],["1999-03-25",7.0877,7.2484,7.052,7.1949,97400.0],["1999-03-26",7.1235,7.3913,7.1056,7.3555,107200.0],["1999-03-29",7.427,7.7126,7.427,7.4805,244400.0],["1999-03-30",7.427,7.5698,7.427,7.4627,214400.0],["1999-03-31",7.5162,7.5162,7.3912,7.4091,125600.0],["1999-04-01",7.3734,7.4448,7.3377,7.3734,76800.0],["1999-04-05",7.4091,7.427,7.3555,7.427,78800.0],["1999-04-06",7.4091,7.427,7.2127,7.2484,123600.0],["1999-04-07",7.177,7.2484,7.177,7.2127,67200.0],["1999-04-08",7.2841,7.2841,7.1234,7.1592,86000.0],["1999-04-09",7.2663,7.2841,7.1413,7.2306,155800.0],["1999-04-12",7.2306,7.3555,7.2127,7.302,94800.0],["1999-04-13",7.3198,7.7662,7.3198,7.7483,174600.0],["1999-04-14",7.8197,8.1589,7.8197,8.0518,217400.0],["1999-04-15",7.9804,8.516,7.9804,8.4267,209600.0],["1999-04-16",8.4981,8.8731,8.4624,8.8195,216200.0],["1999-04-19",8.998,9.373,8.8731,8.9802,274400.0],["1999-04-20",9.0516,9.1766,8.8909,9.0338,187800.0],["1999-04-21",9.123,9.1409,8.5339,8.5517,151000.0],["1999-04-22",8.5517,8.5696,8.2482,8.4267,149200.0],["1999-04-23",8.4624,8.4624,8.2482,8.3375,106200.0],["1999-04-26",8.391,8.4446,8.2482,8.2482,129800.0],["1999-04-27",8.2839,8.7124,8.2482,8.4446,216600.0],["1999-04-28",8.4982,8.6053,8.4267,8.5339,154600.0],["1999-04-29",8.5696,9.3194,8.5339,9.2301,324000.0],["1999-04-30",9.2713,9.3795,9.0368,9.0368,172600.0],["1999-05-03",9.0368,9.127,8.9105,8.9466,90600.0],["1999-05-04",9.0187,9.3615,9.0187,9.3254,97400.0],["1999-05-05",9.3254,9.3254,8.9285,8.9285,52400.0],["1999-05-06",8.9466,9.127,8.9466,9.0007,59600.0],["1999-05-07",9.0548,9.0548,8.7662,8.8925,96000.0],["1999-05-10",8.9105,9.0187,8.8564,9.0187,131600.0],["1999-05-11",9.0909,9.1991,9.0368,9.1089,110400.0],["1999-05-12",9.0909,9.0909,8.8925,8.9646,34400.0],["1999-05-13",9.0007,9.3073,9.0007,9.2893,86400.0],["1999-05-14",9.127,9.127,8.9105,8.9827,79000.0],["1999-05-17",8.9466,8.9646,8.9105,8.9105,66200.0],["1999-05-18",8.9466,8.9827,8.9105,8.9285,82200.0],["1999-05-19",8.9285,9.0368,8.9285,9.0368,44800.0],["1999-05-20",9.0368,9.0368,8.9466,8.9466,43200.0],["1999-05-21",8.9646,9.0007,8.9105,9.0007,69200.0],["1999-05-24",8.9466,9.0548,8.7842,8.7842,59400.0],["1999-05-25",8.8203,8.8203,8.6219,8.6219,39400.0],["1999-05-26",8.6399,8.658,8.5498,8.6219,38200.0],["1999-05-27",8.6219,8.6399,8.4055,8.4055,54000.0],["1999-05-28",8.4415,8.4415,8.2251,8.2251,147600.0],["1999-06-01",8.2972,8.4415,8.2251,8.4235,59800.0],["1999-06-02",8.4055,8.4235,8.2612,8.2612,66600.0],["1999-06-03",8.2792,8.2972,7.9545,8.0808,257000.0],["1999-06-04",8.1529,8.658,8.1529,8.6219,140400.0],["1999-06-07",8.5498,8.5498,8.3694,8.3694,128000.0],["1999-06-08",8.3694,8.3694,8.2071,8.2071,95000.0],["1999-06-09",8.2431,8.2972,8.2251,8.2972,30600.0],["1999-06-10",8.2612,8.2972,8.2071,8.2972,37000.0],["1999-06-11",8.2972,8.2972,8.2792,8.2792,79200.0],["1999-06-14",8.2792,8.3333,8.2431,8.2612,167600.0],["1999-06-15",8.3333,8.3694,8.2251,8.2612,76200.0],["1999-06-16",8.2431,8.3153,8.2431,8.2972,56000.0],["1999-06-17",8.3694,8.5137,8.3694,8.4235,46200.0],["1999-06-18",8.3514,8.3514,8.2251,8.2612,102000.0],["1999-06-21",8.3333,8.4415,8.3333,8.4415,55000.0],["1999-06-22",8.3694,8.3694,8.2972,8.3333,43000.0],["1999-06-23",8.3153,8.3333,8.189,8.2612,116800.0],["1999-06-24",8.2612,8.2972,8.2071,8.2071,51600.0],["1999-06-25",8.2251,8.2792,8.1529,8.2792,50600.0],["1999-06-28",8.2972,8.3153,8.2251,8.2972,164200.0],["1999-06-29",8.2972,8.2972,8.1349,8.2431,91000.0],["1999-06-30",8.2792,8.3333,8.0988,8.2431,219400.0],["1999-07-01",8.2792,8.4776,8.2431,8.3694,103200.0],["1999-07-02",8.3694,8.3694,8.2071,8.2251,52400.0],["1999-07-06",8.2431,8.2612,8.1349,8.189,461600.0],["1999-07-07",8.189,8.2071,8.1349,8.1529,41800.0],["1999-07-08",8.1529,8.2251,8.0988,8.1529,72200.0],["1999-07-09",8.189,8.2251,8.1529,8.2071,361400.0],["1999-07-12",8.2612,8.2972,8.2431,8.2792,68800.0],["1999-07-13",8.2792,8.2972,8.2071,8.2251,74600.0],["1999-07-14",8.2251,8.2792,8.2071,8.2612,471000.0],["1999-07-15",8.2612,8.3153,8.2431,8.2972,41200.0],["1999-07-16",8.3153,8.4415,8.3153,8.3694,60800.0],["1999-07-19",8.3874,8.4776,8.3874,8.4235,302000.0],["1999-07-20",8.4415,8.4776,8.2431,8.2792,59000.0],["1999-07-21",8.2972,8.2972,8.2431,8.2792,70000.0],["1999-07-22",8.2972,8.3153,8.1169,8.2612,129400.0],["1999-07-23",8.2612,8.2972,8.171,8.2612,90200.0],["1999-07-26",8.2251,8.2431,8.1349,8.1349,79800.0],["1999-07-27",8.1349,8.2251,7.9545,8.0988,155600.0],["1999-07-28",8.0808,8.0808,7.9365,7.9906,68000.0],["1999-07-29",7.9906,7.9906,7.8102,7.8102,41800.0],["1999-07-30",7.8102,7.8102,7.6479,7.6479,104800.0],["1999-08-02",7.5757,7.6479,7.5397,7.6479,123400.0],["1999-08-03",7.6479,7.8463,7.6479,7.8463,111600.0],["1999-08-04",7.7922,7.9365,7.7381,7.8283,65000.0],["1999-08-05",7.8283,7.9365,7.8283,7.9004,27400.0],["1999-08-06",7.9004,7.9545,7.8102,7.8283,66600.0],["1999-08-09",7.7922,7.8463,7.7381,7.7381,41800.0],["1999-08-10",7.7742,7.7742,7.6118,7.6299,91800.0],["1999-08-11",7.6479,7.72,7.5938,7.684,204400.0],["1999-08-12",7.72,7.72,7.5216,7.5397,95200.0],["1999-08-13",7.5397,7.5397,7.4134,7.4495,132000.0],["1999-08-16",7.3773,7.3954,7.3232,7.3773,126800.0],["1999-08-17",7.2691,7.3954,7.197,7.197,283800.0],["1999-08-18",7.1428,7.1428,6.8542,6.8903,321800.0],["1999-08-19",6.8182,6.8362,6.746,6.7641,338400.0],["1999-08-20",6.7692,6.8789,6.7509,6.7875,515200.0],["1999-08-23",6.696,6.8789,6.6228,6.8424,561600.0],["1999-08-24",6.8607,7.0802,6.8424,7.0619,231200.0],["1999-08-25",7.1717,7.1717,7.007,7.007,161600.0],["1999-08-26",7.007,7.0436,6.8058,6.8241,157400.0],["1999-08-27",6.8058,7.007,6.8058,6.8972,134600.0],["1999-08-30",6.9155,6.9155,6.6777,6.6777,82200.0],["1999-08-31",6.7509,6.8241,6.696,6.696,110000.0],["1999-09-01",6.7326,6.7509,6.7143,6.7326,143400.0],["1999-09-02",6.7326,6.9887,6.696,6.8789,128000.0],["1999-09-03",6.9338,7.007,6.9155,6.9155,139200.0],["1999-09-07",6.9521,7.007,6.9521,6.9521,127400.0],["1999-09-08",6.8789,6.9155,6.8058,6.8241,98400.0],["1999-09-09",6.8789,6.9521,6.8606,6.8972,51600.0],["1999-09-10",6.9338,6.9704,6.8058,6.8424,69000.0],["1999-09-13",6.8607,6.8789,6.7509,6.8789,69600.0],["1999-09-14",6.8789,6.8789,6.7509,6.7692,39600.0],["1999-09-15",6.8424,6.8789,6.7875,6.8241,79400.0],["1999-09-16",6.8607,6.8789,6.7509,6.8607,190000.0],["1999-09-17",6.8424,6.8789,6.7875,6.8241,190800.0],["1999-09-20",6.7875,6.8424,6.6594,6.6594,157200.0],["1999-09-21",6.696,6.9338,6.4948,6.5313,134200.0],["1999-09-22",6.5862,7.0253,6.5496,6.8789,344600.0],["1999-09-23",6.8789,7.2083,6.8789,7.0985,169000.0],["1999-09-24",7.1351,7.19,6.9704,6.9887,131600.0],["1999-09-27",6.9887,7.1717,6.9887,7.0619,146400.0],["1999-09-28",7.0619,7.0802,6.5862,6.6228,138400.0],["1999-09-29",6.6594,6.7692,6.6411,6.7692,192200.0],["1999-09-30",6.8058,7.1717,6.7875,7.1717,135000.0],["1999-10-01",7.1717,7.1717,6.7692,6.8058,112000.0],["1999-10-04",6.8789,7.0985,6.8789,7.0253,115000.0],["1999-10-05",7.0253,7.1717,7.0253,7.1351,253400.0],["1999-10-06",7.1717,7.2083,7.0802,7.0802,152800.0],["1999-10-07",7.0802,7.1168,6.9521,7.1168,128800.0],["1999-10-08",7.1168,7.1168,6.9521,7.0985,384600.0],["1999-10-11",7.0802,7.0985,6.9521,7.0802,115000.0],["1999-10-12",7.007,7.0253,6.9704,6.9887,144200.0],["1999-10-13",7.0253,7.0253,6.9155,6.9521,94800.0],["1999-10-14",6.9155,6.9155,6.8058,6.8789,114800.0],["1999-10-15",6.9155,6.9155,6.6594,6.7692,106200.0],["1999-10-18",6.696,6.9521,6.696,6.8789,93800.0],["1999-10-19",6.9521,7.0802,6.9155,6.9704,110600.0],["1999-10-20",6.9704,7.0253,6.696,6.7509,133800.0],["1999-10-21",6.7509,6.7692,6.6045,6.696,138400.0],["1999-10-22",6.6228,6.8058,6.6228,6.7326,151800.0],["1999-10-25",6.6594,7.0253,6.6594,7.007,179600.0],["1999-10-26",7.007,7.6108,7.007,7.5742,192200.0],["1999-10-27",7.501,7.7571,7.3912,7.4095,201400.0],["1999-10-28",7.4095,7.6473,7.2448,7.2631,200600.0],["1999-10-29",7.2631,7.2814,7.1351,7.1351,484000.0],["1999-11-01",7.1351,7.19,7.1168,7.1351,186400.0],["1999-11-02",7.1217,7.1959,7.0846,7.1959,189200.0],["1999-11-03",7.1959,7.6039,7.1774,7.5112,212200.0],["1999-11-04",7.4556,7.641,7.3999,7.5668,102200.0],["1999-11-05",7.641,7.641,7.3814,7.437,137600.0],["1999-11-08",7.4185,7.4185,7.2515,7.2701,57400.0],["1999-11-09",7.233,7.233,6.9548,7.0475,145400.0],["1999-11-10",7.0475,7.6967,7.029,7.6967,213800.0],["1999-11-11",7.6596,7.7152,7.4741,7.4927,140600.0],["1999-11-12",7.4926,7.5668,7.4185,7.4185,107200.0],["1999-11-15",7.3443,7.4185,7.3072,7.3999,47600.0],["1999-11-16",7.3999,7.3999,7.3072,7.3628,58400.0],["1999-11-17",7.3999,7.5668,7.3999,7.437,176400.0],["1999-11-18",7.4185,7.6596,7.4185,7.6596,69200.0],["1999-11-19",7.6781,7.845,7.6596,7.7337,165000.0],["1999-11-22",7.6781,7.6781,7.4926,7.5668,160200.0],["1999-11-23",7.5297,7.7894,7.5297,7.7523,217000.0],["1999-11-24",7.7894,7.9748,7.7337,7.845,201200.0],["1999-11-26",7.8636,7.8636,7.7152,7.7894,91800.0],["1999-11-29",7.7337,7.9378,7.7152,7.7708,215800.0],["1999-11-30",7.7152,7.9007,7.6781,7.7894,257400.0],["1999-12-01",7.7894,7.8079,7.641,7.6596,142200.0],["1999-12-02",7.7337,7.9007,7.6596,7.9007,274200.0],["1999-12-03",7.9748,8.1789,7.9192,8.049,123200.0],["1999-12-06",8.049,8.1418,7.9563,7.9934,109400.0],["1999-12-07",7.9934,8.0119,7.6781,7.6967,100800.0],["1999-12-08",7.7152,7.7894,7.641,7.641,171600.0],["1999-12-09",7.7152,7.7894,7.6596,7.6967,201800.0],["1999-12-10",7.6967,7.7152,7.6225,7.6781,86200.0],["1999-12-13",7.641,7.7523,7.6225,7.6967,155400.0],["1999-12-14",7.6781,7.6781,7.5297,7.5854,44800.0],["1999-12-15",7.5297,7.8265,7.5297,7.7337,118200.0],["1999-12-16",7.6781,7.7894,7.5854,7.641,136200.0],["1999-12-17",7.641,7.845,7.6039,7.7523,160200.0],["1999-12-20",7.7523,7.7708,7.3628,7.4556,124600.0],["1999-12-21",7.4185,7.7152,7.4185,7.7152,216200.0],["1999-12-22",7.845,7.845,7.6781,7.6781,111400.0],["1999-12-23",7.6781,7.7708,7.641,7.7152,76000.0],["1999-12-27",7.7894,8.0676,7.7894,8.0119,196600.0],["1999-12-28",7.9748,8.1232,7.9192,8.0676,117600.0],["1999-12-29",8.0119,8.253,8.0119,8.1603,81200.0],["1999-12-30",8.0676,8.1789,8.0676,8.1047,61000.0],["1999-12-31",8.0119,8.1418,8.0119,8.1418,63600.0],["2000-01-03",8.216,8.253,7.9934,8.0119,83000.0],["2000-01-04",7.9378,7.9748,7.9007,7.9748,115400.0],["2000-01-05",7.9749,8.2345,7.9563,8.1789,116800.0],["2000-01-06",8.253,8.5683,8.1789,8.5683,261600.0],["2000-01-07",8.5312,8.5312,8.3829,8.4385,133400.0],["2000-01-10",8.4014,8.42,8.2716,8.3643,54400.0],["2000-01-11",8.3458,8.3458,8.1603,8.1603,122800.0],["2000-01-12",8.1789,8.1789,7.8265,7.9934,86600.0],["2000-01-13",8.0676,8.1603,7.9748,8.1603,168400.0],["2000-01-14",8.0861,8.2345,8.0861,8.1603,72000.0],["2000-01-18",8.1232,8.1603,7.7894,7.8821,77600.0],["2000-01-19",7.7152,7.9563,7.7152,7.9563,85800.0],["2000-01-20",8.3087,8.3458,7.9007,7.9007,137400.0],["2000-01-21",7.9192,7.9192,7.6039,7.641,117600.0],["2000-01-24",7.641,7.7152,7.4926,7.5112,118000.0],["2000-01-25",7.5483,7.6039,7.4926,7.5668,68800.0],["2000-01-26",7.6039,7.6225,7.3628,7.4185,130200.0],["2000-01-27",7.3628,7.3999,7.0475,7.1217,162200.0],["2000-01-28",7.1217,7.3628,7.0475,7.3628,261000.0],["2000-01-31",7.3443,7.437,7.1217,7.1217,108000.0],["2000-02-01",7.1403,7.233,7.0846,7.1217,107600.0],["2000-02-02",7.1217,7.5668,7.1217,7.4556,134600.0],["2000-02-03",7.4556,7.4926,7.0661,7.1217,136200.0],["2000-02-04",7.1834,7.2398,7.033,7.1646,109600.0],["2000-02-07",7.2398,7.2398,7.0142,7.0518,126800.0],["2000-02-08",7.0894,7.1646,7.0706,7.0706,97200.0],["2000-02-09",7.0894,7.2398,6.9954,7.033,107800.0],["2000-02-10",7.0706,7.0706,6.9013,6.9013,159000.0],["2000-02-11",6.9013,7.0706,6.8637,7.0518,107800.0],["2000-02-14",7.127,7.2398,6.9765,7.1646,80000.0],["2000-02-15",7.1082,7.4091,7.1082,7.3903,100600.0],["2000-02-16",7.3903,7.5219,7.3903,7.4279,67000.0],["2000-02-17",7.5031,7.5595,7.4091,7.4091,163400.0],["2000-02-18",7.4279,7.4279,7.315,7.315,187200.0],["2000-02-22",7.315,7.315,7.0142,7.0518,50400.0],["2000-02-23",7.0706,7.1458,6.9954,6.9954,135200.0],["2000-02-24",6.9389,6.9577,6.8073,6.8637,149000.0],["2000-02-25",6.8637,6.9201,6.7133,6.7509,106800.0],["2000-02-28",6.8261,6.8449,6.6193,6.7321,124600.0],["2000-02-29",6.7509,6.7885,6.6193,6.6945,118800.0],["2000-03-01",6.6945,6.9577,6.6757,6.7133,130800.0],["2000-03-02",6.8073,6.9295,6.7697,6.8261,126200.0],["2000-03-03",6.8637,6.9766,6.8637,6.9766,126400.0],["2000-03-06",6.9766,7.1458,6.9577,7.1082,107600.0],["2000-03-07",7.1082,7.2586,7.0894,7.1646,87600.0],["2000-03-08",7.1646,7.1834,6.7885,6.9201,116600.0],["2000-03-09",6.9577,6.9954,6.8073,6.8825,166200.0],["2000-03-10",6.8637,6.9389,6.7697,6.7697,80600.0],["2000-03-13",6.7697,6.7885,6.6569,6.6757,134200.0],["2000-03-14",6.6945,6.7133,6.5064,6.5628,174800.0],["2000-03-15",6.5628,6.6569,6.2432,6.6193,411400.0],["2000-03-16",6.6569,6.9766,6.6381,6.9201,292200.0],["2000-03-17",6.8449,6.9201,6.8449,6.9013,142800.0],["2000-03-20",6.8637,6.9201,6.7697,6.8637,118000.0],["2000-03-21",6.4688,6.5817,6.2432,6.5817,443600.0],["2000-03-22",6.5817,6.8073,6.5252,6.7885,231600.0],["2000-03-23",6.7885,7.033,6.7885,6.8637,299000.0],["2000-03-24",6.8449,6.8449,6.3936,6.5064,232600.0],["2000-03-27",6.544,6.5817,6.1679,6.1679,218000.0],["2000-03-28",6.2432,6.4124,6.0927,6.3748,180200.0],["2000-03-29",6.3372,6.3372,6.168,6.2808,263200.0],["2000-03-30",6.2808,6.5064,6.2432,6.356,127000.0],["2000-03-31",6.356,6.3936,6.2432,6.262,206200.0],["2000-04-03",6.3184,6.356,6.2056,6.2996,170400.0],["2000-04-04",6.2808,6.2996,6.1303,6.1679,98600.0],["2000-04-05",6.2432,6.2432,6.0551,6.1303,110800.0],["2000-04-06",6.2056,6.2432,6.0927,6.1303,190200.0],["2000-04-07",6.1491,6.262,5.9799,5.9987,262200.0],["2000-04-10",6.0175,6.0927,5.9047,5.9047,213600.0],["2000-04-11",5.9799,6.1115,5.6414,6.0363,1765400.0],["2000-04-12",6.2244,6.4688,6.2244,6.3372,157600.0],["2000-04-13",6.3936,6.3936,6.1868,6.2432,134800.0],["2000-04-14",6.1679,6.356,6.0927,6.0927,92200.0],["2000-04-17",6.0551,6.1491,5.9611,6.0175,128200.0],["2000-04-18",5.9799,6.0175,5.7542,5.9799,174000.0],["2000-04-19",5.9611,6.2056,5.9611,6.1303,226800.0],["2000-04-20",6.1491,6.1868,6.0175,6.1491,235000.0],["2000-04-24",6.1868,6.1868,6.0175,6.0551,175600.0],["2000-04-25",6.0739,6.0739,5.9423,6.0739,209800.0],["2000-04-26",6.1303,6.2056,6.0739,6.1491,107000.0],["2000-04-27",6.1679,6.1868,5.9799,6.0551,122400.0],["2000-04-28",6.1178,6.2708,6.0987,6.1369,162800.0],["2000-05-01",6.1178,6.3855,6.1178,6.3855,99200.0],["2000-05-02",6.3281,6.4046,6.309,6.3281,162000.0],["2000-05-03",6.2708,6.3664,6.2612,6.3281,92200.0],["2000-05-04",6.3855,6.5384,6.3281,6.5193,221400.0],["2000-05-05",6.4811,6.5002,6.2708,6.3472,240200.0],["2000-05-08",6.3472,6.5002,6.3472,6.4237,79400.0],["2000-05-09",6.4237,6.4237,6.2708,6.4237,78000.0],["2000-05-10",6.3855,6.5002,6.309,6.3281,221400.0],["2000-05-11",6.3664,6.462,6.309,6.462,60400.0],["2000-05-12",6.462,6.5767,6.4428,6.5002,77200.0],["2000-05-15",6.462,6.5002,6.2708,6.4428,111600.0],["2000-05-16",6.4811,6.6531,6.4811,6.6531,223800.0],["2000-05-17",6.5767,6.6149,6.5193,6.5767,84800.0],["2000-05-18",6.5002,6.6531,6.4428,6.5958,98600.0],["2000-05-19",6.5958,6.5958,6.3855,6.4428,96400.0],["2000-05-22",6.462,6.5002,6.3855,6.4237,69600.0],["2000-05-23",6.3472,6.3664,6.1752,6.2134,60000.0],["2000-05-24",6.2134,6.4046,6.1943,6.309,76000.0],["2000-05-25",6.309,6.3281,6.2708,6.309,90200.0],["2000-05-26",6.2899,6.4046,6.2899,6.4046,48200.0],["2000-05-30",6.4046,6.5384,6.3281,6.3664,119000.0],["2000-05-31",6.3664,6.5002,6.309,6.3281,88400.0],["2000-06-01",6.3855,6.5002,6.3281,6.4811,191000.0],["2000-06-02",6.5384,6.6914,6.5002,6.5002,94800.0],["2000-06-05",6.5384,6.6149,6.5002,6.5384,156200.0],["2000-06-06",6.5575,6.6149,6.5193,6.5767,51600.0],["2000-06-07",6.5384,6.5862,6.4811,6.5384,150400.0],["2000-06-08",6.5193,6.5193,6.3472,6.4811,54000.0],["2000-06-09",6.462,6.4811,6.4237,6.4428,25800.0],["2000-06-12",6.4428,6.5384,6.4428,6.5002,53600.0],["2000-06-13",6.5193,6.5193,6.4237,6.4428,68600.0],["2000-06-14",6.5193,6.5767,6.5002,6.5575,76200.0],["2000-06-15",6.5193,6.5384,6.4428,6.5384,33200.0],["2000-06-16",6.5384,6.5767,6.462,6.4811,73600.0],["2000-06-19",6.4811,6.5384,6.3472,6.4811,72800.0],["2000-06-20",6.462,6.5384,6.462,6.4811,106800.0],["2000-06-21",6.4811,6.4811,6.3855,6.4046,46400.0],["2000-06-22",6.2899,6.2899,6.0222,6.0222,217200.0],["2000-06-23",6.0414,6.1178,6.0031,6.0796,63200.0],["2000-06-26",6.0987,6.0987,5.9649,5.984,73400.0],["2000-06-27",5.984,6.0987,5.9649,5.984,131400.0],["2000-06-28",5.984,6.0796,5.9266,6.0796,133800.0],["2000-06-29",6.0796,6.2325,6.0222,6.0222,115800.0],["2000-06-30",6.1752,6.5193,6.1369,6.462,174600.0],["2000-07-03",6.5002,6.5767,6.5002,6.5384,40200.0],["2000-07-05",6.5767,6.5767,6.4237,6.4237,164400.0],["2000-07-06",6.5002,6.7296,6.5002,6.6531,208400.0],["2000-07-07",6.6914,7.0929,6.6914,7.0929,197600.0],["2000-07-10",7.0929,7.0929,7.0355,7.0546,217000.0],["2000-07-11",7.0355,7.1311,6.9973,7.1311,145200.0],["2000-07-12",7.0546,7.0546,6.9208,7.0355,89600.0],["2000-07-13",7.0355,7.0546,6.9781,7.0546,42600.0],["2000-07-14",7.0355,7.0546,6.9208,7.0355,56600.0],["2000-07-17",7.0355,7.1311,7.0164,7.0737,181200.0],["2000-07-18",7.0929,7.1311,7.0546,7.1311,41400.0],["2000-07-19",7.112,7.112,7.0737,7.0929,41800.0],["2000-07-20",7.0929,7.112,7.0355,7.0929,68600.0],["2000-07-21",7.0737,7.1502,6.959,7.0929,95800.0],["2000-07-24",7.0737,7.1502,6.9781,6.9781,103400.0],["2000-07-25",7.0164,7.1502,6.9781,7.1502,298200.0],["2000-07-26",7.1311,7.5326,7.1311,7.5326,160600.0],["2000-07-27",7.5708,8.9856,7.5708,8.9473,694800.0],["2000-07-28",8.8709,8.89,8.6988,8.89,455200.0],["2000-07-31",8.8708,9.5591,8.7944,9.4253,673400.0],["2000-08-01",9.3297,9.5209,9.1003,9.1767,389800.0],["2000-08-02",9.1385,9.1385,8.9282,9.0429,330400.0],["2000-08-03",9.0429,9.1003,8.9282,8.9282,170000.0],["2000-08-04",8.8709,9.0429,8.8517,9.0429,205800.0],["2000-08-07",9.0047,9.4635,8.9856,9.4635,314800.0],["2000-08-08",9.4253,9.6929,9.3679,9.6929,252600.0],["2000-08-09",9.6929,9.6929,9.3488,9.5209,186000.0],["2000-08-10",9.4826,9.5018,9.3679,9.4635,185200.0],["2000-08-11",9.4635,9.7121,9.4444,9.6356,92000.0],["2000-08-14",9.5973,9.8076,9.5973,9.8076,105800.0],["2000-08-15",9.7312,9.865,9.7121,9.7503,148400.0],["2000-08-16",9.712,9.7312,9.1959,9.5209,294000.0],["2000-08-17",9.4826,9.6356,9.4444,9.4826,118200.0],["2000-08-18",9.4826,9.4826,9.2723,9.387,52000.0],["2000-08-21",9.4062,9.4826,9.2532,9.2723,54400.0],["2000-08-22",9.2723,9.5973,9.2723,9.5591,88200.0],["2000-08-23",9.5591,9.6738,9.5209,9.6165,135000.0],["2000-08-24",9.5973,9.9032,9.5591,9.8076,168400.0],["2000-08-25",9.8131,10.0449,9.8131,10.0062,121400.0],["2000-08-28",10.0062,10.1801,9.9676,10.1801,205800.0],["2000-08-29",10.1608,10.2574,10.1415,10.2187,170800.0],["2000-08-30",10.1994,10.2187,10.1414,10.1414,132400.0],["2000-08-31",10.1221,10.2767,10.0062,10.0449,125000.0],["2000-09-01",10.0835,10.1414,10.0062,10.0062,60600.0],["2000-09-05",9.9676,9.9676,9.7937,9.9483,186600.0],["2000-09-06",10.0062,10.1608,9.9869,10.0835,111600.0],["2000-09-07",10.0835,10.0835,9.929,10.0835,118600.0],["2000-09-08",10.0835,10.1221,9.8903,9.9676,153800.0],["2000-09-11",9.9096,9.9676,9.8131,9.9676,76200.0],["2000-09-12",9.929,9.9483,9.8517,9.9096,64200.0],["2000-09-13",9.8517,10.0255,9.8517,10.0255,127400.0],["2000-09-14",9.9869,10.0449,9.9869,10.0255,56200.0],["2000-09-15",9.9096,9.929,9.7551,9.7551,85600.0],["2000-09-18",9.7744,9.7744,9.3301,9.4074,120600.0],["2000-09-19",9.4074,9.4074,8.9631,9.1949,130000.0],["2000-09-20",9.1756,9.2722,9.1756,9.2529,93400.0],["2000-09-21",9.2335,9.2529,9.0404,9.1563,51000.0],["2000-09-22",9.137,9.3494,9.0404,9.2915,53800.0],["2000-09-25",9.2722,9.2722,9.079,9.2722,68600.0],["2000-09-26",9.2529,9.2529,9.0017,9.0983,61800.0],["2000-09-27",9.1176,9.137,8.8955,9.0017,66000.0],["2000-09-28",9.0211,9.079,8.9052,9.0597,83400.0],["2000-09-29",9.0211,9.079,9.0017,9.0017,170000.0],["2000-10-02",9.0404,9.0983,8.9245,9.079,123200.0],["2000-10-03",9.079,9.1756,8.9631,9.0597,98400.0],["2000-10-04",9.079,9.1949,9.0211,9.0404,81800.0],["2000-10-05",8.9631,9.2335,8.9631,9.1563,135400.0],["2000-10-06",9.2335,9.3301,9.0211,9.0404,89600.0],["2000-10-09",9.079,9.1949,9.0404,9.1563,79000.0],["2000-10-10",9.1563,9.3108,9.1563,9.1949,89000.0],["2000-10-11",9.1949,9.2529,9.079,9.1949,100400.0],["2000-10-12",9.1756,9.1756,8.8086,8.8858,76600.0],["2000-10-13",8.7313,8.7893,8.5961,8.7506,145000.0],["2000-10-16",8.7506,8.7506,8.4995,8.5188,46400.0],["2000-10-17",8.4995,8.4995,8.3063,8.3836,95600.0],["2000-10-18",8.3643,8.4415,8.1132,8.4415,100400.0],["2000-10-19",8.3643,8.4222,8.1518,8.2291,148000.0],["2000-10-20",8.2291,8.712,8.1518,8.712,457200.0],["2000-10-23",8.6347,9.0983,8.6347,8.9824,239600.0],["2000-10-24",8.9824,9.3881,8.9824,9.2142,230200.0],["2000-10-25",9.2142,9.2142,9.0017,9.0211,101400.0],["2000-10-26",8.9824,9.0017,8.8086,8.9631,168000.0],["2000-10-27",9.0017,9.1756,8.9245,9.1756,65800.0],["2000-10-30",9.0983,9.7165,9.0983,9.6199,229600.0],["2000-10-31",9.6644,9.8401,9.3911,9.6839,239800.0],["2000-11-01",9.6839,10.0354,9.6839,9.9963,231600.0],["2000-11-02",9.9963,9.9963,9.7425,9.8596,131600.0],["2000-11-03",9.8596,9.8596,9.7034,9.723,126000.0],["2000-11-06",9.6839,9.9377,9.6839,9.8987,353600.0],["2000-11-07",9.9182,10.4063,9.8792,10.3868,330400.0],["2000-11-08",10.3477,10.7773,10.172,10.172,255000.0],["2000-11-09",10.0939,10.582,10.0158,10.0549,136800.0],["2000-11-10",10.0549,10.543,9.8792,9.9182,205400.0],["2000-11-13",9.9768,10.2306,9.8792,10.2306,136800.0],["2000-11-14",10.172,10.5039,10.172,10.4649,176000.0],["2000-11-15",10.4063,10.5039,10.3673,10.4258,220200.0],["2000-11-16",10.4258,10.4258,9.9768,9.9963,128000.0],["2000-11-17",10.0744,10.2306,9.8792,9.9768,111600.0],["2000-11-20",9.9182,10.1135,9.8987,9.8987,141000.0],["2000-11-21",9.9182,10.2696,9.9182,10.2501,148200.0],["2000-11-22",10.2501,10.3282,10.1525,10.3282,156800.0],["2000-11-24",10.3282,10.3868,10.3087,10.3868,63000.0],["2000-11-27",10.3477,10.6015,10.3477,10.4258,170200.0],["2000-11-28",10.3868,10.8749,10.1915,10.8749,214800.0],["2000-11-29",10.8749,10.9335,10.3673,10.4454,134400.0],["2000-11-30",10.4844,10.6601,10.3477,10.3673,134600.0],["2000-12-01",10.4063,10.953,10.4063,10.8163,218200.0],["2000-12-04",10.7382,11.0701,10.6406,11.0311,214000.0],["2000-12-05",10.992,11.8706,10.9139,11.4216,347400.0],["2000-12-06",11.4216,11.4801,11.0506,11.0897,171600.0],["2000-12-07",11.0506,11.2263,11.0506,11.0701,86400.0],["2000-12-08",11.1092,11.9487,11.0701,11.9487,256200.0],["2000-12-11",11.9487,11.9487,11.5582,11.6363,223000.0],["2000-12-12",11.5582,11.8901,11.4411,11.4801,216200.0],["2000-12-13",11.4411,11.4411,11.1287,11.1287,149000.0],["2000-12-14",11.1873,11.1873,10.7382,10.953,260800.0],["2000-12-15",10.8749,10.8749,10.6601,10.6601,191800.0],["2000-12-18",10.6796,10.6796,10.3673,10.3868,267400.0],["2000-12-19",10.3673,10.3673,10.1915,10.2892,469600.0],["2000-12-20",10.2696,10.2696,9.6839,9.7034,421600.0],["2000-12-21",9.7425,10.0549,9.723,10.0354,248400.0],["2000-12-22",10.1134,10.6211,9.8792,10.6211,194400.0],["2000-12-26",10.582,10.6016,10.172,10.4063,98400.0],["2000-12-27",10.3868,10.5039,10.2111,10.5039,77000.0],["2000-12-28",10.5039,11.0116,10.5039,11.0116,110400.0],["2000-12-29",10.953,10.992,10.7773,10.9335,205000.0],["2001-01-02",10.8554,10.8749,10.0549,10.2501,202000.0],["2001-01-03",10.2501,10.3087,9.9768,10.3087,295600.0],["2001-01-04",10.2892,10.3868,10.133,10.2696,179400.0],["2001-01-05",10.2892,10.2892,9.8792,9.9377,102400.0],["2001-01-08",9.9768,10.0744,9.6253,9.762,283000.0],["2001-01-09",9.8011,9.8792,9.6253,9.6839,160200.0],["2001-01-10",9.7034,10.0744,9.6839,9.9963,167400.0],["2001-01-11",9.9573,9.9573,9.7425,9.9182,104000.0],["2001-01-12",9.9182,9.9963,9.8596,9.9182,111000.0],["2001-01-16",9.8792,10.0549,9.762,9.9768,228400.0],["2001-01-17",9.9573,10.2696,9.9182,10.1525,155800.0],["2001-01-18",10.1525,10.3087,10.0549,10.1135,152400.0],["2001-01-19",10.1525,10.3087,9.5277,9.7815,292600.0],["2001-01-22",9.8596,9.8596,8.903,9.0787,487400.0],["2001-01-23",9.0787,9.2544,8.8639,9.0006,381200.0],["2001-01-24",8.9225,9.1568,8.9225,9.0396,174400.0],["2001-01-25",9.0396,9.1763,8.8639,8.942,145200.0],["2001-01-26",8.903,8.9811,8.4539,8.8834,280000.0],["2001-01-29",8.8717,8.9311,8.122,8.425,256600.0],["2001-01-30",8.5031,8.575,8.3563,8.5531,218800.0],["2001-01-31",8.5593,8.6843,8.5531,8.6124,164600.0],["2001-02-01",8.6374,8.8936,8.6374,8.8467,195000.0],["2001-02-02",8.8499,9.0048,8.7551,8.7551,156800.0],["2001-02-05",8.7582,8.9384,8.7582,8.8562,110200.0],["2001-02-06",8.9352,8.9447,8.7551,8.7677,110000.0],["2001-02-07",8.8372,8.8531,8.5654,8.597,120000.0],["2001-02-08",8.5939,8.6192,8.3663,8.3916,409200.0],["2001-02-09",8.3916,8.4232,8.3442,8.42,123000.0],["2001-02-12",8.4516,8.4864,8.1545,8.281,385400.0],["2001-02-13",8.3126,8.5781,8.3126,8.4991,212400.0],["2001-02-14",8.7045,8.7045,8.5496,8.5812,446800.0],["2001-02-15",8.5496,8.8689,8.5496,8.8499,131400.0],["2001-02-16",8.8183,8.8214,8.3758,8.4169,227600.0],["2001-02-20",8.42,8.8499,8.4169,8.812,153600.0],["2001-02-21",8.812,8.812,8.5085,8.5085,102800.0],["2001-02-22",8.5117,8.6034,8.4232,8.5054,110200.0],["2001-02-23",8.5054,8.5054,8.2494,8.4042,109400.0],["2001-02-26",8.4042,8.7709,8.4042,8.7709,119800.0],["2001-02-27",8.7709,8.7804,8.7045,8.7045,138400.0],["2001-02-28",8.7235,8.8183,8.7077,8.7551,70800.0],["2001-03-01",8.7551,8.9257,8.6444,8.8594,102000.0],["2001-03-02",8.8625,9.0395,8.8183,8.8752,146200.0],["2001-03-05",8.8752,9.1185,8.8594,9.0711,93200.0],["2001-03-06",9.0743,9.0964,8.8783,9.0964,72200.0],["2001-03-07",9.0964,9.305,8.9826,9.2671,116000.0],["2001-03-08",9.2703,9.324,9.1407,9.3177,80200.0],["2001-03-09",9.2924,9.7064,9.2924,9.6527,292200.0],["2001-03-12",9.5737,9.6401,9.4125,9.561,194600.0],["2001-03-13",9.403,9.5516,9.2481,9.5326,211600.0],["2001-03-14",9.4536,9.482,9.2608,9.3398,217200.0],["2001-03-15",9.3398,9.3967,9.2924,9.3967,118800.0],["2001-03-16",9.3556,9.4504,9.2924,9.3366,261000.0],["2001-03-19",9.3398,9.678,9.2797,9.659,131200.0],["2001-03-20",9.6401,9.6401,9.3682,9.3682,132000.0],["2001-03-21",9.3556,9.3556,8.9763,9.0522,155200.0],["2001-03-22",9.0522,9.0553,8.5496,8.8657,208800.0],["2001-03-23",8.8973,8.9447,8.872,8.891,57000.0],["2001-03-26",8.891,8.989,8.8847,8.97,72200.0],["2001-03-27",8.9447,8.9447,8.6634,8.8183,182000.0],["2001-03-28",8.7551,8.8499,8.6603,8.7519,207400.0],["2001-03-29",8.7519,8.8246,8.6286,8.7519,142200.0],["2001-03-30",8.7551,8.8657,8.7551,8.8657,123800.0],["2001-04-02",8.8499,8.8783,8.6445,8.6603,159200.0],["2001-04-03",8.6919,8.6919,8.3284,8.4643,149400.0],["2001-04-04",8.4548,8.6539,8.4548,8.5559,93200.0],["2001-04-05",8.5338,8.7108,8.5338,8.7045,142000.0],["2001-04-06",8.6761,8.6761,8.4074,8.5022,105200.0],["2001-04-09",8.5496,8.6824,8.537,8.6223,162200.0],["2001-04-10",8.6603,8.9416,8.6476,8.8341,157600.0],["2001-04-11",8.8499,8.8499,8.6444,8.7361,107800.0],["2001-04-12",8.6919,8.7077,8.597,8.6539,106600.0],["2001-04-16",8.5338,8.6286,8.3758,8.4358,113200.0],["2001-04-17",8.439,8.597,8.3916,8.5275,121800.0],["2001-04-18",8.5307,8.7077,8.5275,8.6919,249000.0],["2001-04-19",8.7709,8.7867,8.439,8.5623,174800.0],["2001-04-20",8.5496,8.5496,8.3979,8.4548,179800.0],["2001-04-23",8.3126,8.3442,8.2999,8.2999,143200.0],["2001-04-24",8.2494,8.4738,8.2494,8.4738,171600.0],["2001-04-25",8.4738,8.4738,8.2178,8.36,154000.0],["2001-04-26",8.3568,8.4232,8.2968,8.4106,190000.0],["2001-04-27",8.3315,8.36,8.2652,8.2652,188000.0],["2001-04-30",8.2683,8.3758,8.2494,8.281,211800.0],["2001-05-01",8.2841,8.3094,8.1609,8.2746,173600.0],["2001-05-02",8.2494,8.3916,8.2272,8.3821,134600.0],["2001-05-03",8.3821,8.5338,8.2999,8.439,198200.0],["2001-05-04",8.4166,8.4902,8.3718,8.4902,137800.0],["2001-05-07",8.4966,8.5254,8.3782,8.3782,198400.0],["2001-05-08",8.3782,8.4102,8.2726,8.3046,284200.0],["2001-05-09",8.3046,8.439,8.3046,8.4102,73400.0],["2001-05-10",8.3846,8.4294,8.3238,8.3558,144400.0],["2001-05-11",8.3686,8.3782,8.1638,8.2086,88000.0],["2001-05-14",8.2086,8.2118,8.1126,8.1926,74400.0],["2001-05-15",8.1286,8.3366,8.119,8.3174,117800.0],["2001-05-16",8.311,8.6694,8.3014,8.6086,253600.0],["2001-05-17",8.6406,8.7046,8.4262,8.5574,140400.0],["2001-05-18",8.5574,8.7846,8.5574,8.6726,152600.0],["2001-05-21",8.6726,9.1975,8.6726,9.1335,251800.0],["2001-05-22",9.1207,9.2647,8.999,9.1431,322800.0],["2001-05-23",9.1431,9.2007,9.079,9.1623,250800.0],["2001-05-24",9.1527,9.1527,9.0694,9.1303,173000.0],["2001-05-25",9.1527,9.2327,9.1047,9.2071,122200.0],["2001-05-29",9.2327,9.5111,9.2327,9.4247,186600.0],["2001-05-30",9.4567,9.4567,9.4279,9.4407,213200.0],["2001-05-31",9.4439,9.5367,9.4407,9.4407,197200.0],["2001-06-01",9.4407,9.6327,9.4407,9.6071,203200.0],["2001-06-04",9.6007,9.6615,9.5879,9.6135,165400.0],["2001-06-05",9.6071,9.9463,9.6007,9.9111,228800.0],["2001-06-06",9.9303,10.1639,9.8887,10.0839,302400.0],["2001-06-07",10.1287,10.1767,10.0167,10.0871,167600.0],["2001-06-08",10.0167,10.0167,9.9207,9.9271,66800.0],["2001-06-11",9.9207,9.9207,9.7063,9.7127,161000.0],["2001-06-12",9.6967,9.7159,9.5847,9.5847,183000.0],["2001-06-13",9.5847,9.7159,9.5719,9.6487,89800.0],["2001-06-14",9.6007,9.6327,9.5719,9.6071,94600.0],["2001-06-15",9.6007,9.6167,9.5367,9.6039,134600.0],["2001-06-18",9.6039,9.6487,9.6007,9.6135,104800.0],["2001-06-19",9.6135,9.6903,9.6007,9.6743,68400.0],["2001-06-20",9.6391,9.6551,9.6007,9.6039,174400.0],["2001-06-21",9.6039,9.6519,9.6007,9.6167,113400.0],["2001-06-22",9.6327,9.7095,9.4503,9.4663,134400.0],["2001-06-25",9.5207,9.5495,9.2839,9.2903,133800.0],["2001-06-26",9.1206,9.3927,9.0566,9.3159,238000.0],["2001-06-27",9.2807,9.5047,9.2807,9.4311,67600.0],["2001-06-28",9.4727,9.5303,9.4119,9.4567,66200.0],["2001-06-29",9.4567,9.5943,9.3735,9.3735,241200.0],["2001-07-02",9.3927,9.4663,9.2967,9.3767,143000.0],["2001-07-03",9.3927,9.4407,9.3447,9.4087,54200.0],["2001-07-05",9.4247,9.4407,9.1207,9.2807,110800.0],["2001-07-06",9.2967,9.3287,9.2135,9.3159,123800.0],["2001-07-09",9.3287,9.3287,9.1815,9.3127,77400.0],["2001-07-10",9.3095,9.3095,9.0886,9.0886,149200.0],["2001-07-11",9.0886,9.1303,8.9286,8.9542,50600.0],["2001-07-12",8.9542,9.2359,8.9542,9.2359,81400.0],["2001-07-13",9.2327,9.4119,9.1815,9.1943,67000.0],["2001-07-16",9.1943,9.3447,9.1367,9.2327,60600.0],["2001-07-17",9.2167,9.2327,9.0566,9.1719,77800.0],["2001-07-18",9.1687,9.1847,9.0566,9.1463,202800.0],["2001-07-19",8.9606,9.1495,8.9606,8.999,190200.0],["2001-07-20",8.9606,9.1271,8.9606,9.0662,94800.0],["2001-07-23",9.0823,9.1079,8.855,8.855,79600.0],["2001-07-24",8.727,8.7782,8.4806,8.551,104000.0],["2001-07-25",8.535,8.6406,8.503,8.5734,98200.0],["2001-07-26",8.5734,8.9926,8.4358,8.791,233800.0],["2001-07-27",8.8006,8.8646,8.6374,8.7014,203200.0],["2001-07-30",8.711,8.8774,8.7078,8.7206,110000.0],["2001-07-31",8.6086,8.9606,8.6086,8.7814,212400.0],["2001-08-01",8.7686,8.9062,8.7366,8.8038,143800.0],["2001-08-02",8.7846,9.0054,8.7782,8.967,145200.0],["2001-08-03",8.967,9.1015,8.9638,8.9638,188400.0],["2001-08-06",8.9638,9.0567,8.9606,8.9606,70200.0],["2001-08-07",9.0086,9.0791,8.903,8.9254,101400.0],["2001-08-08",8.9606,9.0214,8.8806,8.9094,107600.0],["2001-08-09",8.9606,9.0022,8.9254,8.951,81200.0],["2001-08-10",8.9926,9.047,8.9382,9.0246,109000.0],["2001-08-13",9.0246,9.2135,8.9766,9.1399,71000.0],["2001-08-14",9.1207,9.2487,9.1207,9.1911,65600.0],["2001-08-15",9.2711,9.4087,9.2007,9.2775,71600.0],["2001-08-16",9.2487,9.3127,9.2231,9.3063,75600.0],["2001-08-17",9.2807,9.3127,9.2679,9.2807,154600.0],["2001-08-20",9.2807,9.4343,9.0246,9.4343,238400.0],["2001-08-21",9.4247,9.5751,9.3639,9.3639,125400.0],["2001-08-22",9.3767,9.4759,9.3543,9.4407,65800.0],["2001-08-23",9.4407,9.4407,9.2903,9.3031,79800.0],["2001-08-24",9.3549,9.6138,9.3549,9.5167,123400.0],["2001-08-27",9.5005,9.5426,9.4455,9.4908,49400.0],["2001-08-28",9.4682,9.5491,9.3937,9.4714,88000.0],["2001-08-29",9.4714,9.5167,9.3905,9.4487,142200.0],["2001-08-30",9.4196,9.452,9.2836,9.3872,121400.0],["2001-08-31",9.4002,9.4617,9.3549,9.3808,66400.0],["2001-09-04",9.3808,9.5167,9.3063,9.3225,86200.0],["2001-09-05",9.3549,9.4358,9.3225,9.4196,64800.0],["2001-09-06",9.4779,9.4779,9.2092,9.2254,103400.0],["2001-09-07",9.206,9.2254,9.0635,9.0797,103400.0],["2001-09-10",9.0668,9.0668,8.7042,8.7592,103000.0],["2001-09-17",8.7075,8.7075,8.0892,8.0892,136800.0],["2001-09-18",8.0924,8.1086,7.7817,7.7817,121400.0],["2001-09-19",7.7687,7.7817,7.2185,7.4418,330800.0],["2001-09-20",7.4289,7.4904,7.0987,7.1472,124400.0],["2001-09-21",6.953,6.953,6.4092,6.72,242800.0],["2001-09-24",6.8009,7.4936,6.7976,7.4321,433600.0],["2001-09-25",7.4289,7.513,7.2508,7.4386,321000.0],["2001-09-26",7.5033,7.5227,7.1375,7.1861,249600.0],["2001-09-27",7.267,7.4936,7.2185,7.2605,207000.0],["2001-09-28",7.2994,7.4774,7.1764,7.2023,353200.0],["2001-10-01",7.267,7.3674,7.1602,7.2767,191600.0],["2001-10-02",7.2832,7.5907,7.2832,7.5163,288000.0],["2001-10-03",7.4904,7.5713,7.4094,7.5195,175600.0],["2001-10-04",7.5745,7.7655,7.4515,7.5098,142800.0],["2001-10-05",7.5357,7.5842,7.3544,7.5065,84800.0],["2001-10-08",7.5001,7.6943,7.2961,7.3188,126800.0],["2001-10-09",7.3317,7.4936,7.2994,7.3479,68400.0],["2001-10-10",7.3803,7.5519,7.3803,7.5519,95000.0],["2001-10-11",7.7687,7.963,7.6878,7.8108,179200.0],["2001-10-12",7.8658,7.9047,7.6878,7.7946,134600.0],["2001-10-15",7.7946,7.8497,7.7687,7.8011,99400.0],["2001-10-16",7.8497,7.9047,7.7687,7.8432,117400.0],["2001-10-17",7.8659,7.9791,7.6846,7.7202,109000.0],["2001-10-18",7.6393,7.6716,7.2961,7.4483,150200.0],["2001-10-19",7.4483,7.5065,7.3803,7.3835,100800.0],["2001-10-22",7.3803,7.5227,7.2541,7.5195,124000.0],["2001-10-23",7.568,7.6554,7.4807,7.5583,67600.0],["2001-10-24",7.5583,7.6037,7.4936,7.5098,46800.0],["2001-10-25",7.5422,7.5422,7.3479,7.526,52600.0],["2001-10-26",7.5745,7.5875,7.4224,7.5745,71400.0],["2001-10-29",7.6231,7.6231,7.3706,7.4483,168400.0],["2001-10-30",7.39,7.39,7.0598,7.2023,102600.0],["2001-10-31",7.2346,7.2346,7.0404,7.0404,82200.0],["2001-11-01",6.8786,7.0922,6.8786,7.0404,175600.0],["2001-11-02",7.0404,7.2055,6.9595,7.1213,144600.0],["2001-11-05",7.1213,7.3156,7.1213,7.2346,153200.0],["2001-11-06",7.2346,7.5745,7.2346,7.568,167400.0],["2001-11-07",7.4612,7.6296,7.4515,7.5098,137000.0],["2001-11-08",7.4774,7.6878,7.4774,7.6878,133000.0],["2001-11-09",7.6878,7.7687,7.6554,7.704,100800.0],["2001-11-12",7.7687,7.8302,7.6943,7.7849,83000.0],["2001-11-13",7.7849,7.9306,7.7849,7.8691,73400.0],["2001-11-14",7.8691,8.0471,7.8691,8.005,138200.0],["2001-11-15",7.895,8.0083,7.8658,7.8982,100400.0],["2001-11-16",7.9274,8.0924,7.8917,8.086,89800.0],["2001-11-19",8.0892,8.319,8.0892,8.2057,120600.0],["2001-11-20",8.2025,8.319,8.1345,8.1572,81000.0],["2001-11-21",8.1895,8.4776,8.1895,8.2931,138200.0],["2001-11-23",8.2899,8.5262,8.2413,8.5262,42200.0],["2001-11-26",8.5262,8.5294,8.3028,8.3611,128000.0],["2001-11-27",8.3935,8.3999,8.2219,8.2931,76800.0],["2001-11-28",8.2608,8.3838,8.2446,8.2575,65400.0],["2001-11-29",8.2867,8.2867,8.1119,8.2543,59000.0],["2001-11-30",8.3028,8.3838,8.2834,8.3223,104200.0],["2001-12-03",8.2899,8.2899,8.0342,8.0536,60200.0],["2001-12-04",8.0277,8.0827,7.9371,8.0827,107000.0],["2001-12-05",8.1895,8.4258,8.141,8.4258,177800.0],["2001-12-06",8.455,8.7528,8.3287,8.7269,182600.0],["2001-12-07",8.7107,8.8628,8.6136,8.7981,108400.0],["2001-12-10",8.7981,8.8143,8.565,8.565,77000.0],["2001-12-11",8.5294,8.565,8.4809,8.5618,69800.0],["2001-12-12",8.5456,8.5456,8.4226,8.4971,52000.0],["2001-12-13",8.5197,8.5197,8.2996,8.2996,86200.0],["2001-12-14",8.3805,8.442,8.2219,8.2219,68000.0],["2001-12-17",8.2543,8.4485,8.2511,8.3449,148000.0],["2001-12-18",8.319,8.578,8.319,8.578,95200.0],["2001-12-19",8.2705,8.4679,8.2543,8.4647,195200.0],["2001-12-20",8.4161,8.4614,8.3028,8.3805,112400.0],["2001-12-21",8.4161,8.578,8.2575,8.5262,275800.0],["2001-12-24",8.5262,8.6848,8.5035,8.6816,141400.0],["2001-12-26",8.6427,8.6492,8.5618,8.6492,65400.0],["2001-12-27",8.6492,8.7269,8.5942,8.7107,75200.0],["2001-12-28",8.7139,8.7398,8.5715,8.5909,104000.0],["2001-12-31",8.5909,8.7237,8.4906,8.6168,154000.0],["2002-01-02",8.5747,8.5747,8.3352,8.4129,130200.0],["2002-01-03",8.4647,8.5294,8.3967,8.4647,109400.0],["2002-01-04",8.4161,8.6201,8.4161,8.5132,164400.0],["2002-01-07",8.4809,8.6913,8.4809,8.578,102200.0],["2002-01-08",8.5812,8.6039,8.3838,8.5553,52200.0],["2002-01-09",8.5391,8.6201,8.4582,8.4873,59200.0],["2002-01-10",8.4647,8.6524,8.4356,8.5327,73000.0],["2002-01-11",8.5003,8.6265,8.4647,8.4744,65800.0],["2002-01-14",8.4485,8.4485,8.1798,8.1831,95800.0],["2002-01-15",8.1831,8.1831,7.9856,8.0957,76400.0],["2002-01-16",8.1248,8.1248,7.9047,7.9047,109000.0],["2002-01-17",7.9403,7.9468,7.8335,7.8982,166400.0],["2002-01-18",7.9468,7.9953,7.7558,7.7558,164800.0],["2002-01-22",7.6749,7.6749,7.1213,7.3803,533400.0],["2002-01-23",7.445,7.5421,7.3415,7.3479,276200.0],["2002-01-24",7.445,7.5907,7.445,7.5357,292600.0],["2002-01-25",7.5098,7.5486,7.4127,7.445,240000.0],["2002-01-28",7.445,7.5519,7.445,7.513,117400.0],["2002-01-29",7.526,7.5778,7.4224,7.4871,126800.0],["2002-01-30",7.4871,7.526,7.3803,7.4483,177800.0],["2002-01-31",7.4483,7.5098,7.3997,7.4548,203600.0],["2002-02-01",7.5139,7.5927,7.4153,7.4482,212200.0],["2002-02-04",7.4712,7.4712,7.3562,7.3825,216800.0],["2002-02-05",7.3497,7.4219,7.307,7.3398,210800.0],["2002-02-06",7.3398,7.3694,7.192,7.2282,163800.0],["2002-02-07",7.2282,7.3792,7.2282,7.3234,168400.0],["2002-02-08",7.3234,7.5073,7.3234,7.5073,150800.0],["2002-02-11",7.5467,7.7011,7.5303,7.6321,129800.0],["2002-02-12",7.6025,7.6846,7.4942,7.5533,125800.0],["2002-02-13",7.5369,7.7635,7.5369,7.7109,197800.0],["2002-02-14",7.7503,7.7503,7.6518,7.6584,138600.0],["2002-02-15",7.6419,7.7437,7.6419,7.7043,150000.0],["2002-02-19",7.7175,7.724,7.6025,7.6025,109600.0],["2002-02-20",7.6288,7.7273,7.55,7.55,424600.0],["2002-02-21",7.5533,7.6846,7.5369,7.5369,169600.0],["2002-02-22",7.5467,7.7011,7.5434,7.6354,240000.0],["2002-02-25",7.619,7.7076,7.619,7.6649,97800.0],["2002-02-26",7.6846,7.7372,7.6715,7.7175,164000.0],["2002-02-27",7.7503,7.8817,7.7503,7.8456,89600.0],["2002-02-28",7.8291,7.9736,7.8291,7.8948,198600.0],["2002-03-01",7.8817,7.9999,7.8817,7.9835,157400.0],["2002-03-04",7.9835,8.394,7.9835,8.2101,268000.0],["2002-03-05",8.2429,8.2593,8.128,8.1345,330200.0],["2002-03-06",8.1772,8.5713,8.1772,8.5418,286200.0],["2002-03-07",8.5877,8.6206,8.5319,8.5779,272600.0],["2002-03-08",8.5779,8.834,8.5221,8.568,201800.0],["2002-03-11",8.5056,8.7027,8.5024,8.6666,141800.0],["2002-03-12",8.6666,8.7125,8.6042,8.7027,114400.0],["2002-03-13",8.7027,8.7027,8.2758,8.4006,82200.0],["2002-03-14",8.4071,8.5943,8.3743,8.5549,107200.0],["2002-03-15",8.4728,8.6173,8.4728,8.5188,167800.0],["2002-03-18",8.5385,8.6206,8.5056,8.6173,105800.0],["2002-03-19",8.6173,8.7716,8.6173,8.706,62800.0],["2002-03-20",8.7027,8.8012,8.6764,8.7322,49600.0],["2002-03-21",8.7191,9.0574,8.7125,9.0311,207000.0],["2002-03-22",8.9654,8.9687,8.8012,8.8012,83800.0],["2002-03-25",8.8012,8.8143,8.6206,8.637,171600.0],["2002-03-26",8.5713,8.8505,8.5713,8.8472,100800.0],["2002-03-27",8.8472,9.3595,8.8472,9.3037,278000.0],["2002-03-28",9.261,9.5894,9.261,9.504,253000.0],["2002-04-01",9.504,9.504,9.261,9.389,239200.0],["2002-04-02",9.3825,9.4449,9.2445,9.3496,227400.0],["2002-04-03",9.3529,9.6222,9.2642,9.2642,239000.0],["2002-04-04",9.1953,9.3299,9.1296,9.2741,171800.0],["2002-04-05",9.2938,9.4777,9.261,9.3299,107200.0],["2002-04-08",9.2774,9.4909,9.2511,9.4416,182400.0],["2002-04-09",9.458,9.5204,9.4055,9.4416,86600.0],["2002-04-10",9.4252,9.6813,9.4153,9.6485,247600.0],["2002-04-11",9.6551,9.6846,9.5204,9.5204,91400.0],["2002-04-12",9.5237,9.6846,9.458,9.6846,141800.0],["2002-04-15",9.6813,9.6879,9.5171,9.5894,73000.0],["2002-04-16",9.6386,9.9046,9.6386,9.8948,132800.0],["2002-04-17",9.8784,9.9638,9.8357,9.8554,113400.0],["2002-04-18",9.8521,10.0327,9.5237,9.6353,295800.0],["2002-04-19",9.1953,9.261,8.9326,9.0212,591600.0],["2002-04-22",8.8833,8.8997,8.6698,8.7848,241000.0],["2002-04-23",8.8012,8.8669,8.7815,8.8242,218400.0],["2002-04-24",8.8242,8.8603,8.6239,8.637,162400.0],["2002-04-25",8.637,8.7257,8.5483,8.6698,90800.0],["2002-04-26",8.66,8.7355,8.5877,8.6469,96200.0],["2002-04-29",8.6469,8.6863,8.5713,8.6107,88800.0],["2002-04-30",8.6501,8.8176,8.5877,8.7027,114400.0],["2002-05-01",8.6698,8.7191,8.5024,8.6436,182400.0],["2002-05-02",8.637,8.8669,8.6337,8.8669,108000.0],["2002-05-03",8.9101,9.0165,8.9068,8.9866,184200.0],["2002-05-06",8.9932,9.0697,8.8104,8.8104,134400.0],["2002-05-07",8.8104,8.8935,8.8104,8.8436,168000.0],["2002-05-08",8.9666,9.0364,8.9035,9.0231,167400.0],["2002-05-09",9.0098,9.1262,8.9999,9.0664,141800.0],["2002-05-10",9.093,9.1362,8.9965,9.1362,196400.0],["2002-05-13",9.1428,9.2426,9.0564,9.2259,123200.0],["2002-05-14",9.2093,9.5285,9.1994,9.482,136200.0],["2002-05-15",9.4254,9.5584,9.3922,9.4088,135800.0],["2002-05-16",9.4254,9.5584,9.4254,9.482,111400.0],["2002-05-17",9.4853,9.6083,9.4221,9.575,265200.0],["2002-05-20",9.5085,9.575,9.4986,9.5252,92000.0],["2002-05-21",9.5086,9.6615,9.4986,9.5318,111000.0],["2002-05-22",9.5318,9.6216,9.4753,9.5085,100400.0],["2002-05-23",9.575,9.7679,9.4753,9.7479,144000.0],["2002-05-24",9.7147,9.8909,9.6914,9.7247,235000.0],["2002-05-28",9.7247,9.8576,9.6249,9.6748,134400.0],["2002-05-29",9.6848,9.6848,9.6282,9.6648,72200.0],["2002-05-30",9.6648,9.7247,9.6415,9.708,119800.0],["2002-05-31",9.708,9.7712,9.6814,9.7247,106800.0],["2002-06-03",9.7313,9.7479,9.5717,9.5717,120400.0],["2002-06-04",9.5717,9.5717,9.3589,9.5484,170200.0],["2002-06-05",9.575,9.6548,9.5651,9.5717,132600.0],["2002-06-06",9.6083,9.6083,9.4155,9.4587,134200.0],["2002-06-07",9.4421,9.5185,9.349,9.4454,132000.0],["2002-06-10",9.4919,9.4952,9.4088,9.4254,68400.0],["2002-06-11",9.3756,9.4088,9.3091,9.3323,90800.0],["2002-06-12",9.3157,9.3822,9.2226,9.3822,156000.0],["2002-06-13",9.3822,9.4254,9.2426,9.2426,73000.0],["2002-06-14",9.2426,9.3091,9.0431,9.1993,124400.0],["2002-06-17",9.1595,9.4653,9.1295,9.4653,187600.0],["2002-06-18",9.4653,9.5451,9.3523,9.462,178800.0],["2002-06-19",9.462,9.6216,9.1761,9.1894,251200.0],["2002-06-20",9.1927,9.3988,9.1595,9.3124,177400.0],["2002-06-21",9.3124,9.5052,9.3091,9.5019,166800.0],["2002-06-24",9.4753,9.5484,9.3456,9.3722,212600.0],["2002-06-25",9.4554,9.5351,9.3091,9.3357,150800.0],["2002-06-26",9.2093,9.3257,9.1927,9.3091,244600.0],["2002-06-27",9.3423,9.4421,9.2093,9.4321,126400.0],["2002-06-28",9.4587,9.6582,9.4587,9.5784,234400.0],["2002-07-01",9.5784,9.5784,9.3091,9.4055,115200.0],["2002-07-02",9.4886,9.4919,9.2093,9.2426,83800.0],["2002-07-03",9.2426,9.2459,8.9533,9.0331,219000.0],["2002-07-05",9.0364,9.3091,8.9832,9.2958,52200.0],["2002-07-08",9.2592,9.3423,9.2193,9.2226,124600.0],["2002-07-09",9.2259,9.319,9.0364,9.0398,175200.0],["2002-07-10",9.0431,9.0564,8.7538,8.7871,177200.0],["2002-07-11",8.7871,8.827,8.6109,8.827,194600.0],["2002-07-12",8.827,8.8769,8.6209,8.6608,140600.0],["2002-07-15",8.561,8.6674,8.3815,8.6475,208200.0],["2002-07-16",8.6441,8.7705,8.5111,8.551,191800.0],["2002-07-17",8.5776,8.7106,8.428,8.5776,151000.0],["2002-07-18",8.5943,8.6342,8.3682,8.3782,102800.0],["2002-07-19",8.3748,8.3748,7.926,7.9759,218000.0],["2002-07-22",7.9792,8.0291,7.6135,7.813,192800.0],["2002-07-23",7.813,7.813,7.3542,7.3741,211600.0],["2002-07-24",7.3741,7.6135,7.1647,7.6068,233400.0],["2002-07-25",7.5736,7.6235,7.2644,7.3143,230000.0],["2002-07-26",7.3143,7.4373,7.2511,7.4373,165800.0],["2002-07-29",7.3907,8.0989,7.3907,8.059,190600.0],["2002-07-30",8.0091,8.049,7.66,7.7564,214600.0],["2002-07-31",7.7132,7.8096,7.5171,7.6733,229200.0],["2002-08-01",7.68,7.68,7.4838,7.5204,146200.0],["2002-08-02",7.4872,7.547,7.0649,7.0682,147600.0],["2002-08-05",7.0882,7.0882,6.7491,6.7557,170400.0],["2002-08-06",6.789,6.8854,6.7291,6.7557,190400.0],["2002-08-07",6.6759,6.8255,6.6493,6.789,339600.0],["2002-08-08",6.6493,6.9685,6.636,6.9087,252400.0],["2002-08-09",6.9153,6.9153,6.6826,6.8222,158400.0],["2002-08-12",6.8222,6.8222,6.5729,6.7258,167200.0],["2002-08-13",6.7258,6.7258,6.523,6.5296,145600.0],["2002-08-14",6.5729,6.5828,6.1506,6.3501,260000.0],["2002-08-15",6.4332,6.4499,6.1872,6.2637,408000.0],["2002-08-16",6.2304,6.4266,6.1839,6.3435,175400.0],["2002-08-19",6.3834,6.5496,6.3335,6.5163,184800.0],["2002-08-20",6.5097,6.6294,6.4831,6.5995,264600.0],["2002-08-21",6.6493,6.9818,6.6394,6.9785,368600.0],["2002-08-22",6.9818,7.0317,6.8388,6.9153,268400.0],["2002-08-23",6.8821,6.8854,6.5828,6.6094,174600.0],["2002-08-26",6.6427,6.8521,6.5562,6.8521,154400.0],["2002-08-27",6.9353,7.2312,6.8987,7.1115,361000.0],["2002-08-28",7.1048,7.1081,6.9452,6.9885,242600.0],["2002-08-29",6.9918,6.9918,6.7892,6.8567,290400.0],["2002-08-30",6.8736,7.1438,6.8736,7.0391,176200.0],["2002-09-03",7.0256,7.0256,6.627,6.627,263600.0],["2002-09-04",6.6405,6.7385,6.5865,6.7317,299600.0],["2002-09-05",6.7317,6.7453,6.4278,6.4278,287200.0],["2002-09-06",6.5122,6.8736,6.4784,6.7723,206800.0],["2002-09-09",6.7689,6.9108,6.7149,6.8331,147600.0],["2002-09-10",6.8432,6.9614,6.7621,6.8196,118800.0],["2002-09-11",6.8736,6.8973,6.8094,6.8196,56000.0],["2002-09-12",6.7858,6.8128,6.6034,6.6101,117200.0],["2002-09-13",6.6101,6.6338,6.4514,6.6068,161000.0],["2002-09-16",6.5696,6.5899,6.4717,6.546,94000.0],["2002-09-17",6.5797,6.6,6.171,6.1879,197600.0],["2002-09-18",6.1677,6.1677,5.9616,6.0494,253600.0],["2002-09-19",6.0393,6.0528,5.7387,5.7387,164400.0],["2002-09-20",5.8096,5.8704,5.5833,5.6543,305000.0],["2002-09-23",5.6205,5.6205,5.2692,5.2692,298400.0],["2002-09-24",5.2692,5.5327,5.2456,5.4077,229200.0],["2002-09-25",5.4719,5.7252,5.4719,5.4854,259200.0],["2002-09-26",5.5192,5.7015,5.5192,5.6306,128200.0],["2002-09-27",5.607,5.6239,5.4144,5.4144,135600.0],["2002-09-30",5.2287,5.2287,4.185,4.391,979600.0],["2002-10-01",4.3099,4.5937,4.3099,4.3403,548000.0],["2002-10-02",4.3066,4.6207,4.3066,4.391,257600.0],["2002-10-03",4.3133,4.4619,4.1546,4.2052,178400.0],["2002-10-04",4.1715,4.2086,4.0397,4.1377,268600.0],["2002-10-07",4.1208,4.1309,3.8337,3.8675,257400.0],["2002-10-08",3.8168,3.9114,3.7492,3.8607,151800.0],["2002-10-09",3.8539,3.8539,3.4621,3.4655,175800.0],["2002-10-10",3.4993,3.6412,3.4858,3.6412,185000.0],["2002-10-11",3.7155,3.81,3.5128,3.577,347000.0],["2002-10-14",3.6108,3.631,3.479,3.5804,209400.0],["2002-10-15",3.6344,3.935,3.6141,3.9249,248200.0],["2002-10-16",3.9249,3.935,3.631,3.631,130600.0],["2002-10-17",3.7324,3.8607,3.6243,3.7357,264000.0],["2002-10-18",3.7864,3.9519,3.7391,3.7932,211200.0],["2002-10-21",3.7932,3.9688,3.7932,3.8404,124000.0],["2002-10-22",3.8168,3.9114,3.7324,3.8168,194000.0],["2002-10-23",3.783,3.8843,3.783,3.8506,152000.0],["2002-10-24",3.8843,3.9958,3.8269,3.8506,94600.0],["2002-10-25",3.8675,3.935,3.6141,3.7188,154200.0],["2002-10-28",3.479,3.783,3.4621,3.5297,569000.0],["2002-10-29",3.5263,3.6479,3.5128,3.6141,208200.0],["2002-10-30",3.5804,3.6074,3.479,3.5094,138600.0],["2002-10-31",3.479,3.6648,3.479,3.631,238000.0],["2002-11-01",3.5972,3.7526,3.5635,3.7492,180400.0],["2002-11-04",3.7695,3.9181,3.7492,3.8337,296000.0],["2002-11-05",3.8041,3.8109,3.685,3.753,248400.0],["2002-11-06",3.7769,3.8449,3.6748,3.7224,374800.0],["2002-11-07",3.6884,3.947,3.6748,3.8449,141400.0],["2002-11-08",3.7428,3.7939,3.668,3.6748,187000.0],["2002-11-11",3.7088,3.913,3.6476,3.6782,256400.0],["2002-11-12",3.6578,3.8619,3.6578,3.753,153000.0],["2002-11-13",3.719,3.8041,3.6578,3.7122,124000.0],["2002-11-14",3.7462,3.8687,3.7088,3.8687,213400.0],["2002-11-15",3.8109,3.8994,3.753,3.8687,128200.0],["2002-11-18",3.896,4.1852,3.896,4.0321,440800.0],["2002-11-19",4.0559,4.0899,3.947,3.947,134200.0],["2002-11-20",3.964,4.1171,3.9436,4.0865,138200.0],["2002-11-21",4.0899,4.2056,4.0831,4.1852,138000.0],["2002-11-22",4.2022,4.3825,4.1273,4.3519,172000.0],["2002-11-25",4.3723,4.3723,4.1273,4.2566,201400.0],["2002-11-26",4.2872,4.4199,4.2532,4.4131,124600.0],["2002-11-27",4.4472,4.9576,4.4472,4.8487,290000.0],["2002-11-29",4.8317,4.8657,4.6513,4.6717,173000.0],["2002-12-02",4.7296,4.7942,4.437,4.539,188600.0],["2002-12-03",4.6105,4.6105,4.3247,4.3553,199000.0],["2002-12-04",4.3893,4.3893,4.277,4.3349,141600.0],["2002-12-05",4.3689,4.3893,4.1477,4.3587,137200.0],["2002-12-06",4.3927,4.4233,4.2736,4.3485,80000.0],["2002-12-09",4.3723,4.4404,4.0559,4.1477,197000.0],["2002-12-10",4.1818,4.3009,4.1375,4.2192,127600.0],["2002-12-11",4.3043,4.3213,4.1001,4.1579,136400.0],["2002-12-12",4.2872,4.4302,4.2192,4.3757,139200.0],["2002-12-13",4.4165,4.4165,4.0695,4.1443,227800.0],["2002-12-16",4.2702,4.3723,4.1954,4.3723,136600.0],["2002-12-17",4.4097,4.4165,4.277,4.277,215400.0],["2002-12-18",4.3723,4.3723,4.0661,4.1579,138600.0],["2002-12-19",4.2702,4.2702,4.0491,4.1239,172000.0],["2002-12-20",4.1341,4.1341,4.0048,4.0491,467400.0],["2002-12-23",3.964,4.1614,3.947,4.1001,310400.0],["2002-12-24",4.1001,4.1375,4.0559,4.0695,148200.0],["2002-12-26",4.0661,4.2532,4.0661,4.209,113800.0],["2002-12-27",4.1852,4.209,4.0729,4.1239,134400.0],["2002-12-30",4.0831,4.226,3.998,4.0695,235200.0],["2002-12-31",4.0491,4.3213,3.998,4.2362,239400.0],["2003-01-02",4.2702,4.3723,4.2702,4.2975,183000.0],["2003-01-03",4.3315,4.3315,4.2634,4.2634,55400.0],["2003-01-06",4.277,4.3417,4.2158,4.3043,106600.0],["2003-01-07",4.2872,4.3383,4.2294,4.2362,73800.0],["2003-01-08",4.2362,4.2362,4.0695,4.0695,97200.0],["2003-01-09",4.0491,4.2736,4.0423,4.1818,142000.0],["2003-01-10",4.1818,4.2702,4.1579,4.2294,103400.0],["2003-01-13",4.2702,4.2702,4.1307,4.2022,75800.0],["2003-01-14",4.2022,4.2736,4.1784,4.2736,101200.0],["2003-01-15",4.2872,4.3281,4.1511,4.2941,107000.0],["2003-01-16",4.2941,4.3655,4.2124,4.2838,46800.0],["2003-01-17",4.2532,4.2532,4.1375,4.1784,113600.0],["2003-01-21",4.2022,4.2022,3.93,3.964,80200.0],["2003-01-22",3.947,3.947,3.7428,3.8279,107800.0],["2003-01-23",3.8449,3.93,3.8415,3.8755,122200.0],["2003-01-24",3.896,3.9164,3.8109,3.8109,94200.0],["2003-01-27",3.8279,3.8279,3.6578,3.6748,95800.0],["2003-01-28",3.6816,3.7326,3.5795,3.6271,193200.0],["2003-01-29",3.6408,3.7224,3.5727,3.6986,66800.0],["2003-01-30",3.702,3.7122,3.5727,3.5761,79400.0],["2003-01-31",3.6011,3.7486,3.6011,3.7418,97400.0],["2003-02-03",3.7452,3.8412,3.7452,3.8001,85200.0],["2003-02-04",3.7726,3.8069,3.7418,3.7829,92200.0],["2003-02-05",3.8275,3.8481,3.7383,3.7418,110600.0],["2003-02-06",3.7315,3.7658,3.6697,3.6972,98600.0],["2003-02-07",3.7109,3.7829,3.704,3.7143,82800.0],["2003-02-10",3.7246,3.7898,3.7006,3.7623,118800.0],["2003-02-11",3.7692,3.7863,3.6663,3.6869,75200.0],["2003-02-12",3.6697,3.7178,3.6354,3.6354,80000.0],["2003-02-13",3.6526,3.7383,3.6011,3.728,55000.0],["2003-02-14",3.7109,3.7246,3.6697,3.6869,50200.0],["2003-02-18",3.6972,3.8961,3.6972,3.8927,80800.0],["2003-02-19",3.8755,3.8858,3.728,3.7726,94000.0],["2003-02-20",3.7383,4.0298,3.7349,3.9578,142400.0],["2003-02-21",3.9784,4.0847,3.9098,4.047,92600.0],["2003-02-24",4.047,4.1568,4.0058,4.1327,123800.0],["2003-02-25",4.047,4.047,3.7761,3.9167,147200.0],["2003-02-26",3.9167,3.9167,3.7452,3.8241,75800.0],["2003-02-27",3.7898,3.9441,3.7589,3.8755,66000.0],["2003-02-28",3.9098,4.023,3.9098,3.9921,82400.0],["2003-03-03",4.047,4.1087,3.7726,3.7829,113400.0],["2003-03-04",3.8172,3.927,3.7212,3.7383,85000.0],["2003-03-05",3.7212,3.9544,3.7143,3.9441,160200.0],["2003-03-06",3.9098,3.9098,3.6835,3.7212,125800.0],["2003-03-07",3.704,3.7349,3.6252,3.6972,102800.0],["2003-03-10",3.6697,3.6697,3.4742,3.4777,101600.0],["2003-03-11",3.4708,3.5085,3.2993,3.2993,166200.0],["2003-03-12",3.289,3.3233,3.2342,3.289,111800.0],["2003-03-13",3.2925,3.4159,3.265,3.4022,145200.0],["2003-03-14",3.4297,3.4983,3.3919,3.3954,45200.0],["2003-03-17",3.3954,3.7143,3.3954,3.7143,88800.0],["2003-03-18",3.6457,3.7658,3.6252,3.6835,95800.0],["2003-03-19",3.704,3.7383,3.6492,3.7212,75000.0],["2003-03-20",3.6869,3.7418,3.5943,3.6903,62000.0],["2003-03-21",3.6697,3.9235,3.6526,3.9064,89400.0],["2003-03-24",3.9064,3.9064,3.6423,3.6629,96200.0],["2003-03-25",3.68,3.8412,3.68,3.8172,88600.0],["2003-03-26",3.7829,3.7829,3.5291,3.5291,87200.0],["2003-03-27",3.5497,3.7006,3.5326,3.6594,91800.0],["2003-03-28",3.6594,3.7212,3.6046,3.6183,103200.0],["2003-03-31",3.6183,3.6183,3.4502,3.4811,77000.0],["2003-04-01",3.4983,3.632,3.4605,3.5771,86800.0],["2003-04-02",3.6114,3.7109,3.5909,3.6732,112800.0],["2003-04-03",3.6869,3.6937,3.5017,3.536,89000.0],["2003-04-04",3.5497,3.6149,3.5154,3.5154,57400.0],["2003-04-07",3.6011,3.7966,3.6011,3.7212,84400.0],["2003-04-08",3.704,3.7212,3.5497,3.5874,83600.0],["2003-04-09",3.6011,3.8447,3.6011,3.7761,103200.0],["2003-04-10",3.7555,3.8069,3.6526,3.7212,93800.0],["2003-04-11",3.7555,3.7726,3.5634,3.5668,70400.0],["2003-04-14",3.584,3.8892,3.584,3.8789,83200.0],["2003-04-15",3.8687,3.8687,3.7418,3.8618,118000.0],["2003-04-16",3.8755,3.9201,3.8481,3.8584,77000.0],["2003-04-17",3.9441,4.1087,3.9304,4.0641,153600.0],["2003-04-21",4.0984,4.1156,4.0676,4.0916,61000.0],["2003-04-22",4.0813,4.3625,4.023,4.3351,136000.0],["2003-04-23",4.3042,4.3111,4.2013,4.2253,97000.0],["2003-04-24",4.2082,4.5443,4.2082,4.534,212400.0],["2003-04-25",4.534,4.534,4.143,4.2048,184000.0],["2003-04-28",4.2288,4.5374,4.2288,4.486,82200.0],["2003-04-29",4.486,4.582,4.4586,4.534,145800.0],["2003-04-30",4.534,4.5752,4.4791,4.4791,178200.0],["2003-05-01",4.4586,4.51,4.4105,4.51,127600.0],["2003-05-02",4.4869,4.7561,4.4869,4.6698,82600.0],["2003-05-05",4.6422,4.694,4.6249,4.6629,238600.0],["2003-05-06",4.6525,4.8044,4.5732,4.801,338400.0],["2003-05-07",4.7803,4.8838,4.7009,4.7975,196600.0],["2003-05-08",4.763,4.763,4.6456,4.6974,75800.0],["2003-05-09",4.7112,4.7975,4.6836,4.7561,117000.0],["2003-05-12",4.7216,4.9804,4.7216,4.9735,108000.0],["2003-05-13",4.9735,4.9735,4.832,4.832,93400.0],["2003-05-14",4.8665,5.0909,4.8631,5.0011,134400.0],["2003-05-15",5.0115,5.0943,4.9908,5.0391,122000.0],["2003-05-16",5.0046,5.084,4.8665,4.8665,130800.0],["2003-05-19",4.8493,4.9011,4.7595,4.7595,72400.0],["2003-05-20",4.6422,4.7457,4.5145,4.6249,94600.0],["2003-05-21",4.5732,4.8665,4.5732,4.832,116600.0],["2003-05-22",4.832,4.832,4.5904,4.6733,118000.0],["2003-05-23",4.7423,4.8596,4.6733,4.8424,64200.0],["2003-05-27",4.832,4.9735,4.832,4.9632,57000.0],["2003-05-28",4.9701,5.1427,4.9701,5.1081,77400.0],["2003-05-29",5.1081,5.2117,5.0288,5.0978,138600.0],["2003-05-30",5.1323,5.3601,5.1323,5.3118,68600.0],["2003-06-02",5.3497,5.3497,5.2704,5.2945,63400.0],["2003-06-03",5.2704,5.329,5.26,5.298,99600.0],["2003-06-04",5.298,5.5223,5.298,5.4705,67200.0],["2003-06-05",5.4705,5.6431,5.4533,5.619,163400.0],["2003-06-06",5.6638,5.8329,5.6638,5.7846,150600.0],["2003-06-09",5.757,5.7639,5.3739,5.3912,161400.0],["2003-06-10",5.367,5.5741,5.367,5.4878,137400.0],["2003-06-11",5.4705,5.5016,5.4015,5.4567,82600.0],["2003-06-12",5.436,5.5982,5.436,5.5982,44800.0],["2003-06-13",5.5982,5.6259,5.2566,5.3463,137400.0],["2003-06-16",5.3843,5.6776,5.3843,5.6776,114800.0],["2003-06-17",5.65,5.6845,5.5741,5.6845,233800.0],["2003-06-18",5.6604,5.6742,5.6086,5.6293,109000.0],["2003-06-19",5.6293,5.6776,5.4878,5.6051,124000.0],["2003-06-20",5.6259,5.688,5.5396,5.5603,66800.0],["2003-06-23",5.5913,5.6259,5.4498,5.4533,135800.0],["2003-06-24",5.4533,5.6431,5.436,5.4878,151000.0],["2003-06-25",5.4774,5.5189,5.4188,5.4809,119600.0],["2003-06-26",5.5051,5.5879,5.474,5.5637,143000.0],["2003-06-27",5.5741,5.6086,5.4257,5.4878,66600.0],["2003-06-30",5.5223,5.5396,5.367,5.3843,228200.0],["2003-07-01",5.3497,5.3704,5.1944,5.2807,145000.0],["2003-07-02",5.298,5.5223,5.298,5.5223,247200.0],["2003-07-03",5.4878,5.4878,5.2635,5.3808,76400.0],["2003-07-07",5.3497,5.5223,5.2635,5.5223,150400.0],["2003-07-08",5.4878,5.5396,5.405,5.5154,78200.0],["2003-07-09",5.4947,5.4947,5.2945,5.3843,133800.0],["2003-07-10",5.3843,5.4533,5.222,5.2807,106800.0],["2003-07-11",5.2807,5.436,5.2807,5.3843,56400.0],["2003-07-14",5.3912,5.474,5.222,5.2807,103400.0],["2003-07-15",5.3221,5.3497,5.191,5.2807,73800.0],["2003-07-16",5.3152,5.3325,5.1254,5.153,92200.0],["2003-07-17",5.1634,5.2358,5.0219,5.1358,104400.0],["2003-07-18",5.1703,5.4395,5.1427,5.405,82400.0],["2003-07-21",5.3843,5.3946,5.1012,5.1254,109800.0],["2003-07-22",5.1254,5.298,5.1254,5.2945,120600.0],["2003-07-23",5.3497,5.3497,5.0909,5.2393,168800.0],["2003-07-24",5.5223,5.9779,5.5223,5.7881,237400.0],["2003-07-25",5.9365,6.1091,5.8675,5.9848,479600.0],["2003-07-28",5.9883,6.3507,5.9883,6.3507,749800.0],["2003-07-29",6.4369,6.5232,6.2126,6.4956,144000.0],["2003-07-30",6.5577,6.5577,6.0573,6.4473,190600.0],["2003-07-31",6.4197,6.4887,6.2816,6.3265,257400.0],["2003-08-01",6.3265,6.4646,6.0435,6.4024,194600.0],["2003-08-04",6.3852,6.4369,6.3127,6.4093,104400.0],["2003-08-05",6.4093,6.4784,6.0676,6.1022,105200.0],["2003-08-06",6.0676,6.1263,5.9123,6.0849,149000.0],["2003-08-07",6.1091,6.2126,6.0055,6.1539,81400.0],["2003-08-08",6.1746,6.2575,6.0814,6.2437,100800.0],["2003-08-11",6.2437,6.4335,6.1712,6.2885,123600.0],["2003-08-12",6.2644,6.4542,6.2299,6.3714,121000.0],["2003-08-13",6.4197,6.5612,6.3921,6.4231,212600.0],["2003-08-14",6.4887,6.6268,6.4749,6.5232,83200.0],["2003-08-15",6.4887,6.6613,6.4887,6.5681,55600.0],["2003-08-18",6.6095,6.6095,6.5094,6.537,114600.0],["2003-08-19",6.5577,6.9029,6.5577,6.8856,119400.0],["2003-08-20",6.8511,7.0133,6.8063,6.9271,194400.0],["2003-08-21",6.9616,6.9995,6.8063,6.8339,117600.0],["2003-08-22",6.8753,6.9512,6.7303,6.9167,139200.0],["2003-08-25",6.9374,7.0271,6.9029,6.9995,118000.0],["2003-08-26",6.9995,7.0582,6.9236,6.9754,246200.0],["2003-08-27",6.9823,7.1687,6.9063,7.1583,104800.0],["2003-08-28",7.1455,7.3811,7.0623,7.2806,123800.0],["2003-08-29",7.2772,7.2772,7.2079,7.2148,94200.0],["2003-09-02",7.2425,7.3777,7.1836,7.3118,190000.0],["2003-09-03",7.3291,7.6861,7.3291,7.6514,217400.0],["2003-09-04",7.6549,7.6687,7.2737,7.4054,142600.0],["2003-09-05",7.3811,7.738,7.3638,7.6098,158000.0],["2003-09-08",7.5717,7.8801,7.5544,7.8039,101400.0],["2003-09-09",7.8074,7.8281,7.7484,7.7831,230600.0],["2003-09-10",7.7623,7.8108,7.5994,7.6064,124400.0],["2003-09-11",7.6237,7.8455,7.6237,7.8177,111000.0],["2003-09-12",7.8108,8.0742,7.797,7.9945,104800.0],["2003-09-15",7.9772,8.0811,7.9356,7.9356,85200.0],["2003-09-16",7.9875,8.0569,7.8074,7.8212,116400.0],["2003-09-17",7.797,7.9182,7.6757,7.9113,75000.0],["2003-09-18",7.9356,7.9702,7.8316,7.9702,112600.0],["2003-09-19",7.9529,8.2336,7.8732,8.1019,187200.0],["2003-09-22",8.0499,8.0499,7.7277,7.8074,259600.0],["2003-09-23",7.8074,8.0118,7.8004,7.9529,180600.0],["2003-09-24",7.9356,7.9529,7.8073,7.8489,228400.0],["2003-09-25",7.8489,7.8489,7.5059,7.5371,191800.0],["2003-09-26",7.5544,7.5717,7.3083,7.3118,123400.0],["2003-09-29",7.2598,7.5336,7.2252,7.4747,110000.0],["2003-09-30",7.4227,7.6237,7.3187,7.4296,199800.0],["2003-10-01",7.4504,7.8663,7.4262,7.8385,175600.0],["2003-10-02",7.8039,7.8767,7.6514,7.8281,140800.0],["2003-10-03",7.8316,7.9875,7.7727,7.939,147400.0],["2003-10-06",7.9702,8.0083,7.9009,7.9806,82800.0],["2003-10-07",7.9182,8.14,7.8975,8.0915,126400.0],["2003-10-08",8.0915,8.14,7.9529,8.0361,149200.0],["2003-10-09",8.0638,8.3168,8.0153,8.0569,135200.0],["2003-10-10",8.0569,8.2786,8.0569,8.14,142200.0],["2003-10-13",8.0534,8.3168,8.0534,8.2994,96000.0],["2003-10-14",8.3861,8.646,8.3341,8.587,86000.0],["2003-10-15",8.6529,8.9544,8.6425,8.7984,241600.0],["2003-10-16",8.7984,8.9474,8.6806,8.6979,132800.0],["2003-10-17",8.8192,8.8885,8.6875,8.7499,127600.0],["2003-10-20",8.6979,8.9093,8.6702,8.8885,171400.0],["2003-10-21",8.892,8.9336,8.8158,8.8365,159800.0],["2003-10-22",8.7672,8.7915,8.6286,8.6563,347200.0],["2003-10-23",8.6286,8.6529,8.5524,8.6252,162600.0],["2003-10-24",8.5732,8.7395,8.4034,8.7083,226600.0],["2003-10-27",8.7672,8.8781,8.3757,8.8677,390000.0],["2003-10-28",8.8851,9.0098,8.788,8.9925,146200.0],["2003-10-29",8.9059,9.3563,8.9059,9.3078,141400.0],["2003-10-30",9.3771,9.3771,9.0964,9.3113,152600.0],["2003-10-31",9.3633,9.4083,8.9578,8.9578,171600.0],["2003-11-03",9.0271,9.3252,9.0271,9.3182,186600.0],["2003-11-04",9.3182,9.4464,9.2281,9.4326,179400.0],["2003-11-05",9.378,9.378,9.093,9.1034,250600.0],["2003-11-06",9.0652,9.2112,8.9574,9.1521,139400.0],["2003-11-07",9.1868,9.4892,9.1868,9.4128,179000.0],["2003-11-10",9.385,9.385,8.9818,8.9818,277400.0],["2003-11-11",9.0165,9.0617,8.8149,8.8983,106800.0],["2003-11-12",8.881,9.159,8.8636,9.0965,156600.0],["2003-11-13",9.0443,9.1695,8.9713,9.159,147400.0],["2003-11-14",9.159,9.2112,8.7941,8.801,194000.0],["2003-11-17",8.8288,8.8775,8.4812,8.655,247200.0],["2003-11-18",8.6029,8.947,8.6029,8.655,242800.0],["2003-11-19",8.6272,8.7141,8.5507,8.6342,135600.0],["2003-11-20",8.6481,8.6689,8.4465,8.509,292400.0],["2003-11-21",8.4569,8.655,8.4569,8.5994,217200.0],["2003-11-24",8.6342,8.7141,8.516,8.7002,225400.0],["2003-11-25",8.6655,9.0826,8.6411,9.0826,274400.0],["2003-11-26",9.0304,9.2181,8.9574,9.1625,148000.0],["2003-11-28",9.1764,9.385,9.1764,9.3154,128400.0],["2003-12-01",9.3676,9.7256,9.3676,9.6283,323800.0],["2003-12-02",9.6283,9.6283,9.4371,9.4858,187200.0],["2003-12-03",9.4719,9.6109,9.4301,9.4858,161400.0],["2003-12-04",9.4719,9.5553,9.3154,9.5066,197200.0],["2003-12-05",9.5066,9.5588,9.3154,9.4232,204600.0],["2003-12-08",9.3884,9.9307,9.3884,9.9307,295800.0],["2003-12-09",9.8959,10.2435,9.7673,10.0037,481600.0],["2003-12-10",9.9064,10.0801,9.6978,9.816,231400.0],["2003-12-11",9.7326,10.1531,9.7326,10.1531,248200.0],["2003-12-12",10.1531,10.3374,10.1253,10.167,193800.0],["2003-12-15",10.2539,10.3756,10.181,10.2644,389600.0],["2003-12-16",10.2644,10.2644,9.9064,10.0628,297000.0],["2003-12-17",9.9932,10.3582,9.9411,10.3582,305800.0],["2003-12-18",10.3235,10.4034,10.2227,10.3235,295000.0],["2003-12-19",10.3235,10.4277,10.1149,10.4277,254800.0],["2003-12-22",10.4277,10.6571,10.3408,10.6571,250000.0],["2003-12-23",10.7058,10.8275,10.3061,10.5459,199600.0],["2003-12-24",10.6328,10.6537,10.4277,10.5424,81400.0],["2003-12-26",10.5077,10.8275,10.5077,10.7406,58400.0],["2003-12-29",10.6606,11.0534,10.6606,10.9248,368200.0],["2003-12-30",10.9213,11.0812,10.685,10.7232,167800.0],["2003-12-31",10.6085,10.7545,10.24,10.2783,510600.0],["2004-01-02",10.393,10.7719,10.393,10.6015,175400.0],["2004-01-05",10.6537,11.0986,10.6537,11.0673,229400.0],["2004-01-06",11.0673,11.1194,10.8796,10.8935,208800.0],["2004-01-07",10.8414,10.8414,10.4938,10.7301,258800.0],["2004-01-08",10.744,10.744,10.4799,10.4938,300600.0],["2004-01-09",10.3408,10.6154,10.2018,10.3652,282600.0],["2004-01-12",10.4277,10.6085,10.3826,10.4799,182400.0],["2004-01-13",10.5911,10.5911,10.2539,10.4208,336200.0],["2004-01-14",10.5077,10.5077,10.1323,10.2678,164600.0],["2004-01-15",10.3235,10.3721,9.8612,10.3721,278200.0],["2004-01-16",10.3999,10.4903,9.9237,9.9481,312800.0],["2004-01-20",9.9481,10.6398,9.9481,10.6259,547200.0],["2004-01-21",10.4868,10.758,10.4451,10.6363,379600.0],["2004-01-22",10.5668,10.5876,10.2157,10.2644,399200.0],["2004-01-23",11.0708,11.2828,10.8448,11.0882,868400.0],["2004-01-26",11.2446,11.4358,10.6363,10.9422,507800.0],["2004-01-27",10.9248,11.3489,10.89,11.043,353600.0],["2004-01-28",11.1229,11.2585,10.8275,10.9039,452200.0],["2004-01-29",10.9074,10.9943,10.6815,10.9457,289200.0],["2004-01-30",10.9084,10.9084,10.518,10.5459,255200.0],["2004-02-02",10.5599,11.0443,10.4553,10.985,383800.0],["2004-02-03",10.9153,11.0234,10.877,10.9118,273800.0],["2004-02-04",10.9118,11.3266,10.8735,11.0129,584000.0],["2004-02-05",11.0164,11.2534,10.985,11.1523,329600.0],["2004-02-06",11.1175,11.4172,11.0896,11.4137,340800.0],["2004-02-09",11.4416,11.6507,11.3684,11.5566,383400.0],["2004-02-10",11.5914,11.6716,11.5322,11.6402,273000.0],["2004-02-11",11.6751,12.0828,11.6263,12.0515,732800.0],["2004-02-12",12.0515,12.3965,11.9678,12.163,502200.0],["2004-02-13",12.0933,12.2327,11.9713,12.0131,401200.0],["2004-02-17",12.1107,12.285,12.041,12.1037,540600.0],["2004-02-18",12.2153,12.3198,12.0584,12.0898,244400.0],["2004-02-19",12.0759,12.1351,11.804,11.8215,224800.0],["2004-02-20",11.7448,11.7448,11.1349,11.2987,392400.0],["2004-02-23",11.3788,11.452,11.0652,11.1209,249800.0],["2004-02-24",11.1,11.1488,10.8735,11.1209,347400.0],["2004-02-25",11.1453,11.1593,10.8421,11.1593,255600.0],["2004-02-26",11.1593,11.3126,11.0373,11.222,2241000.0],["2004-02-27",11.2917,12.1212,11.222,11.9051,645400.0],["2004-03-01",11.919,12.1874,11.7901,12.0375,473800.0],["2004-03-02",12.034,12.0968,11.7552,11.804,342000.0],["2004-03-03",11.8493,11.8842,11.5845,11.8145,181200.0],["2004-03-04",11.8493,11.9853,11.7587,11.9121,226200.0],["2004-03-05",11.7622,12.041,11.7239,11.7831,212200.0],["2004-03-08",11.7796,11.9853,10.9606,11.7796,285800.0],["2004-03-09",11.7796,11.7796,11.3579,11.459,322400.0],["2004-03-10",11.459,11.574,10.6888,10.7271,285000.0],["2004-03-11",10.762,10.9432,10.5389,10.6121,299800.0],["2004-03-12",10.6993,10.8631,10.5947,10.8631,280400.0],["2004-03-15",10.7864,10.7864,10.281,10.2845,299400.0],["2004-03-16",10.3507,10.4309,10.0719,10.1312,432400.0],["2004-03-17",10.281,10.7411,10.281,10.4797,195200.0],["2004-03-18",10.5529,10.6365,10.3159,10.5424,155200.0],["2004-03-19",10.5947,11.1523,10.5947,10.6644,430800.0],["2004-03-22",10.6749,10.7202,10.3577,10.5076,280800.0],["2004-03-23",10.5947,10.8212,10.5668,10.5668,348200.0],["2004-03-24",10.647,10.6644,10.1591,10.3647,230400.0],["2004-03-25",10.4204,10.6609,10.4204,10.4901,282000.0],["2004-03-26",10.5773,10.9432,10.5215,10.8561,258000.0],["2004-03-29",10.9258,11.4137,10.9258,11.4137,551000.0],["2004-03-30",11.3614,11.5357,11.2917,11.5217,195200.0],["2004-03-31",11.4486,11.5008,11.3091,11.459,199400.0],["2004-04-01",11.4137,11.6158,11.3545,11.3998,287200.0],["2004-04-02",11.5183,11.8145,11.5183,11.6786,269200.0],["2004-04-05",11.6786,11.8319,11.5252,11.696,240800.0],["2004-04-06",11.696,11.7518,11.5113,11.6786,199400.0],["2004-04-07",11.6402,11.6402,11.3928,11.588,124000.0],["2004-04-08",11.6263,11.6751,11.3963,11.4381,199400.0],["2004-04-12",11.4381,11.4485,11.2499,11.3405,158400.0],["2004-04-13",11.2743,11.3057,10.8456,10.8561,253800.0],["2004-04-14",10.8596,10.8596,10.3682,10.5285,344600.0],["2004-04-15",10.6156,10.8421,10.281,10.4553,288800.0],["2004-04-16",10.4553,10.7132,10.2845,10.7097,292000.0],["2004-04-19",10.6749,10.7167,10.4623,10.525,170600.0],["2004-04-20",10.5598,10.6121,10.0998,10.1138,158800.0],["2004-04-21",10.3856,10.3856,10.1382,10.1939,389400.0],["2004-04-22",10.3159,11.107,10.3159,10.9084,339400.0],["2004-04-23",11.5008,11.5008,10.7341,11.0652,427600.0],["2004-04-26",11.1419,11.229,10.7341,10.7724,204400.0],["2004-04-27",10.8596,11.4869,10.5703,10.7132,487200.0],["2004-04-28",10.7341,10.7446,9.9639,10.0754,620400.0],["2004-04-29",10.0406,10.0894,9.5457,9.7095,378800.0],["2004-04-30",9.7769,9.8189,9.4169,9.5462,388200.0],["2004-05-03",9.6022,9.7105,9.2316,9.5707,316400.0],["2004-05-04",9.6127,10.2873,9.6127,10.0496,345200.0],["2004-05-05",10.0531,10.1685,9.8923,10.0496,281600.0],["2004-05-06",9.9447,9.9447,9.2981,9.4379,431600.0],["2004-05-07",9.4379,9.7175,9.2282,9.2282,454600.0],["2004-05-10",9.2666,9.3715,9.0009,9.0429,505200.0],["2004-05-11",9.2631,9.4589,9.1792,9.4064,282200.0],["2004-05-12",9.4379,9.5987,9.2247,9.5777,481200.0],["2004-05-13",9.5253,9.5602,9.2981,9.368,194800.0],["2004-05-14",9.3505,9.5497,9.2282,9.4344,218000.0],["2004-05-17",9.4379,9.4379,9.1757,9.2631,259000.0],["2004-05-18",9.3505,9.6826,9.2456,9.6581,270200.0],["2004-05-19",9.8224,10.2069,9.7315,9.756,318600.0],["2004-05-20",9.735,9.9482,9.6336,9.7,189600.0],["2004-05-21",9.7874,10.0321,9.721,9.9133,144800.0],["2004-05-24",9.8888,10.0846,9.7874,9.9657,163000.0],["2004-05-25",9.9098,10.49,9.8958,10.4656,403000.0],["2004-05-26",10.5914,10.6368,10.4586,10.4865,292200.0],["2004-05-27",10.4865,10.7347,10.4481,10.6194,277400.0],["2004-05-28",10.5844,10.6788,10.4935,10.6333,124000.0],["2004-06-01",10.6264,11.0283,10.6264,11.0109,284000.0],["2004-06-02",10.9235,10.927,10.6368,10.6683,307600.0],["2004-06-03",10.6683,10.6683,10.2943,10.2943,210800.0],["2004-06-04",10.4166,10.7487,10.3432,10.5774,141600.0],["2004-06-07",10.6613,11.0773,10.6613,11.0493,160800.0],["2004-06-08",10.9934,11.0109,10.7627,11.0109,125200.0],["2004-06-09",10.9584,10.9759,10.6963,10.7068,267200.0],["2004-06-10",10.6963,10.9864,10.6963,10.864,215400.0],["2004-06-14",10.8186,10.8291,10.4586,10.5285,166800.0],["2004-06-15",10.6613,10.9759,10.6613,10.8815,303800.0],["2004-06-16",10.934,11.0458,10.8011,11.0458,175200.0],["2004-06-17",11.0458,11.1752,10.7976,11.1122,207800.0],["2004-06-18",11.1122,11.2625,11.0214,11.2625,241200.0],["2004-06-21",11.2905,11.2905,11.1157,11.1612,154200.0],["2004-06-22",11.1157,11.2171,10.9549,11.2031,115200.0],["2004-06-23",11.1332,11.6121,11.1332,11.4828,238200.0],["2004-06-24",11.3604,11.5352,11.1961,11.2381,201200.0],["2004-06-25",11.2625,11.71,11.2625,11.71,285000.0],["2004-06-28",11.647,11.71,11.4583,11.5492,193200.0],["2004-06-29",11.5142,11.8673,11.5142,11.8008,285600.0],["2004-06-30",11.8009,11.9022,11.6925,11.9022,176800.0],["2004-07-01",11.8568,11.8568,11.6331,11.7624,203400.0],["2004-07-02",11.7274,11.8987,11.717,11.7624,124000.0],["2004-07-06",11.7589,11.7624,11.5352,11.6226,210400.0],["2004-07-07",11.6226,11.7449,11.5212,11.6645,180400.0],["2004-07-08",11.6296,11.6296,11.2311,11.2346,138600.0],["2004-07-09",11.259,11.3359,10.9444,11.1052,204800.0],["2004-07-12",11.1052,11.1052,10.8116,10.941,271400.0],["2004-07-13",10.941,11.4478,10.941,11.4128,237600.0],["2004-07-14",11.4268,11.7589,11.2765,11.5702,237400.0],["2004-07-15",11.5667,11.8393,11.5352,11.7344,190800.0],["2004-07-16",11.71,11.8882,11.696,11.7554,257400.0],["2004-07-19",11.7205,11.7484,11.5422,11.6855,217200.0],["2004-07-20",11.6855,11.7904,11.5107,11.7344,304200.0],["2004-07-21",11.5002,11.7414,11.5002,11.675,493800.0],["2004-07-22",11.5701,11.6715,11.1682,11.2765,602200.0],["2004-07-23",11.5876,11.6925,11.2556,11.4303,655600.0],["2004-07-26",11.9372,12.9334,11.9337,12.9194,2166800.0],["2004-07-27",12.8635,14.2442,12.8285,13.6535,2470200.0],["2004-07-28",13.657,14.0834,13.4822,14.0345,875800.0],["2004-07-29",14.0869,14.3316,13.8073,14.2687,1217600.0],["2004-07-30",14.1568,15.1146,14.1568,15.0307,1491000.0],["2004-08-02",14.9958,14.9958,14.3491,14.7965,930200.0],["2004-08-03",14.9958,15.0831,14.5134,14.5204,638200.0],["2004-08-04",14.384,14.5763,13.9471,14.3596,768200.0],["2004-08-05",14.4994,14.6462,13.7723,13.8457,528400.0],["2004-08-06",13.8457,13.8527,13.4088,13.5276,634400.0],["2004-08-09",13.5102,13.8073,13.2899,13.5451,566600.0],["2004-08-10",13.5801,13.6045,13.3773,13.5591,566000.0],["2004-08-11",13.5626,13.8073,13.3039,13.5626,583200.0],["2004-08-12",13.5626,13.65,12.9893,13.0837,338200.0],["2004-08-13",13.2305,13.5276,13.1781,13.2934,390800.0],["2004-08-16",13.3459,13.9646,13.3459,13.8877,595600.0],["2004-08-17",14.2092,14.2792,13.9366,14.1114,514600.0],["2004-08-18",14.1149,14.384,13.9611,14.3666,712000.0],["2004-08-19",14.419,14.9818,14.4015,14.9119,995000.0],["2004-08-20",14.9084,15.0272,14.6287,14.9258,818400.0],["2004-08-23",14.8944,15.7298,14.8944,15.0901,1222000.0],["2004-08-24",15.0901,15.3698,14.786,15.0342,739600.0],["2004-08-25",15.0936,15.4607,14.7161,15.2929,568200.0],["2004-08-26",15.4502,15.8871,15.4327,15.6459,1021000.0],["2004-08-27",15.8291,16.0917,15.6715,15.78,642600.0],["2004-08-30",15.7065,15.9516,15.3458,15.4018,509400.0],["2004-08-31",15.4018,15.6995,15.2933,15.5139,264200.0],["2004-09-01",15.4789,15.752,15.4088,15.696,368000.0],["2004-09-02",15.619,15.7941,15.5244,15.689,371400.0],["2004-09-03",15.6855,15.8921,15.4964,15.7415,303000.0],["2004-09-07",15.8291,16.1092,15.8291,16.1057,360200.0],["2004-09-08",16.1092,16.1092,15.5174,15.5839,391400.0],["2004-09-09",15.675,16.2633,15.675,16.1618,381600.0],["2004-09-10",15.9867,16.2003,15.8781,16.0987,344200.0],["2004-09-13",16.2773,16.6941,16.1653,16.547,634400.0],["2004-09-14",16.5715,16.5715,15.9937,16.1232,395200.0],["2004-09-15",16.1267,16.3474,15.8396,15.8781,301800.0],["2004-09-16",15.9341,16.1758,15.9341,16.1022,212800.0],["2004-09-17",16.2353,16.2353,15.759,15.9516,373000.0],["2004-09-20",15.9516,16.1618,15.6925,15.9166,217600.0],["2004-09-21",15.9481,16.3123,15.794,16.2038,244000.0],["2004-09-22",16.2003,16.2003,15.8676,15.9551,326200.0],["2004-09-23",15.9166,16.0217,15.5839,15.724,292400.0],["2004-09-24",15.703,15.9656,15.661,15.9236,191000.0],["2004-09-27",15.8816,15.9201,15.3213,15.6189,414600.0],["2004-09-28",15.682,16.3824,15.6575,16.3369,406000.0],["2004-09-29",16.3824,16.3824,15.9341,16.2528,401800.0],["2004-09-30",16.3018,16.7466,16.2738,16.7186,434800.0],["2004-10-01",17.1178,17.405,16.9497,17.405,651800.0],["2004-10-04",17.51,18.1929,17.51,18.0669,581000.0],["2004-10-05",18.2104,18.368,17.8497,17.9653,454000.0],["2004-10-06",18.0353,18.4626,18.0318,18.3855,256200.0],["2004-10-07",18.3855,18.396,17.5556,17.5766,397000.0],["2004-10-08",17.3349,17.7867,17.1598,17.412,323400.0],["2004-10-11",17.5626,17.6746,17.1948,17.3735,340800.0],["2004-10-12",17.37,17.37,16.8341,16.9007,215000.0],["2004-10-13",16.5995,16.5995,14.5368,14.6559,1240000.0],["2004-10-14",14.5683,14.6384,13.3076,14.4283,1108600.0],["2004-10-15",14.4248,14.6174,14.2917,14.4458,558600.0],["2004-10-18",14.008,14.7189,14.008,14.6069,607600.0],["2004-10-19",14.7294,14.9151,13.5107,13.6263,1230200.0],["2004-10-20",13.6263,14.6209,13.4302,14.001,1204600.0],["2004-10-21",14.0781,14.5859,13.6578,14.5053,334600.0],["2004-10-22",14.5403,14.6909,14.2006,14.2322,556000.0],["2004-10-25",15.1462,17.3595,15.1462,16.3719,1942000.0],["2004-10-26",16.3719,17.1108,16.1337,17.0197,865400.0],["2004-10-27",17.1598,17.7552,17.1598,17.51,950000.0],["2004-10-28",17.51,17.51,16.4664,16.631,988200.0],["2004-10-29",16.631,17.0198,16.5295,16.6205,655400.0],["2004-11-01",16.7921,16.7956,16.2248,16.5015,774200.0],["2004-11-02",16.8096,17.3139,16.6345,16.9147,627600.0],["2004-11-03",17.405,17.8427,17.2649,17.7342,597400.0],["2004-11-04",17.7342,18.1754,17.475,18.1299,520800.0],["2004-11-05",18.1334,18.2948,17.6667,17.9123,488200.0],["2004-11-08",18.0036,18.5474,17.8281,18.3439,454200.0],["2004-11-09",18.3966,18.6983,18.2983,18.5966,381800.0],["2004-11-10",18.765,19.1229,18.6773,19.0702,503000.0],["2004-11-11",19.1053,19.2246,18.7545,19.186,353400.0],["2004-11-12",19.2281,19.6457,19.1439,19.5264,536200.0],["2004-11-15",19.6422,19.7474,19.2983,19.5053,557800.0],["2004-11-16",19.5018,19.5018,18.779,18.786,520200.0],["2004-11-17",19.0106,19.7334,19.0106,19.5088,468200.0],["2004-11-18",19.7018,19.7018,19.2141,19.5685,485000.0],["2004-11-19",19.2983,19.5439,19.1615,19.3334,328600.0],["2004-11-22",19.351,20.151,19.2457,20.1404,544000.0],["2004-11-23",20.1053,20.1053,19.4246,19.9088,612800.0],["2004-11-24",19.965,20.172,19.8913,19.958,191000.0],["2004-11-26",20.1755,20.6667,20.1755,20.558,226200.0],["2004-11-29",20.6948,20.965,20.4316,20.758,386400.0],["2004-11-30",20.758,20.8773,20.4738,20.5089,404000.0],["2004-12-01",20.5053,20.9404,20.4562,20.8597,423000.0],["2004-12-02",20.8597,20.8597,19.2176,19.9264,551200.0],["2004-12-03",19.9474,20.5194,19.758,20.386,261800.0],["2004-12-06",20.0527,20.2457,19.7474,19.9685,354600.0],["2004-12-07",19.9685,19.9685,18.9088,18.965,451000.0],["2004-12-08",18.5615,19.1088,18.4211,19.0527,441200.0],["2004-12-09",19.0562,19.1369,18.7194,19.0913,307400.0],["2004-12-10",19.1159,19.5404,19.0351,19.3123,180000.0],["2004-12-13",19.2983,20.0843,19.1755,20.0492,349000.0],["2004-12-14",20.1229,20.1685,19.8106,20.0211,581200.0],["2004-12-15",20.1229,20.6317,19.951,20.6211,272000.0],["2004-12-16",20.6667,20.9404,20.5194,20.7018,389400.0],["2004-12-17",20.7018,20.772,20.5053,20.7545,384800.0],["2004-12-20",20.8422,21.1124,20.6317,20.8597,453000.0],["2004-12-21",20.9124,21.7229,20.8913,21.6878,623400.0],["2004-12-22",21.6843,21.6843,20.4667,20.772,560800.0],["2004-12-23",20.8948,20.9931,20.7018,20.7018,166200.0],["2004-12-27",20.8246,20.9299,20.4141,20.5615,273400.0],["2004-12-28",20.5264,21.2141,20.5264,21.1053,252800.0],["2004-12-29",21.0702,21.1474,20.8773,21.0492,285000.0],["2004-12-30",20.5194,20.5966,19.5159,19.772,649800.0],["2004-12-31",19.772,20.8773,19.7545,20.5124,437400.0],["2005-01-03",20.8773,20.8773,19.4913,19.5369,528800.0],["2005-01-04",19.5369,19.8176,18.8843,18.9825,520800.0],["2005-01-05",19.0878,19.3123,18.5369,18.6001,363200.0],["2005-01-06",18.758,19.3685,18.7544,19.0036,561600.0],["2005-01-07",19.0036,19.2106,18.5264,18.8071,418400.0],["2005-01-10",18.9474,19.2983,18.786,18.8843,338800.0],["2005-01-11",18.8948,18.8948,17.9685,18.0176,756000.0],["2005-01-12",18.0878,18.4878,17.4211,18.4281,800000.0],["2005-01-13",18.3439,18.8457,18.0702,18.558,567400.0],["2005-01-14",18.7966,19.3159,18.5966,19.1229,472400.0],["2005-01-18",19.1229,19.1229,18.6106,18.9474,552600.0],["2005-01-19",18.8597,18.9334,18.6211,18.8001,435600.0],["2005-01-20",18.8001,19.3404,18.7545,19.1755,1504000.0],["2005-01-21",19.6667,19.8246,19.0176,19.165,1435200.0],["2005-01-24",19.2983,19.6387,19.1194,19.1755,698200.0],["2005-01-25",19.7369,20.0983,19.579,19.7825,838000.0],["2005-01-26",20.0878,20.2667,19.5474,20.2036,903000.0],["2005-01-27",20.3264,20.8457,20.0632,20.7615,666600.0],["2005-01-28",20.965,20.965,20.4738,20.6527,484000.0],["2005-01-31",20.6316,21.8246,20.3931,21.4948,1030200.0],["2005-02-01",21.565,21.5825,21.0703,21.1334,712600.0],["2005-02-02",21.2738,21.751,21.1825,21.6843,375800.0],["2005-02-03",21.5264,22.0808,21.3299,22.0176,889200.0],["2005-02-04",21.9825,22.5764,21.6486,22.2496,878000.0],["2005-02-07",22.4921,22.9735,22.2461,22.2601,579800.0],["2005-02-08",22.348,22.6432,22.1933,22.4921,387400.0],["2005-02-09",22.4921,22.5026,21.5608,21.5608,306400.0],["2005-02-10",21.7365,22.348,21.6486,22.1933,309200.0],["2005-02-11",22.2109,22.7381,21.979,22.5096,460400.0],["2005-02-14",22.5975,22.7205,22.3339,22.4745,400200.0],["2005-02-15",22.4393,22.5448,22.0071,22.1863,367200.0],["2005-02-16",22.1863,22.9384,22.1371,22.7029,784800.0],["2005-02-17",22.7557,22.84,22.3164,22.4218,676000.0],["2005-02-18",22.5448,22.6854,22.3515,22.5764,548800.0],["2005-02-22",22.3515,22.6502,21.856,21.8946,736800.0],["2005-02-23",22.0176,22.3901,21.9684,22.1828,679000.0],["2005-02-24",22.1828,22.7486,22.0352,22.6502,550200.0],["2005-02-25",22.7029,23.7818,22.7029,23.5464,1023800.0],["2005-02-28",23.6167,24.1016,23.4269,23.7643,762800.0],["2005-03-01",23.694,23.8978,23.2441,23.3355,613000.0],["2005-03-02",23.2125,23.3918,22.5905,23.2371,686000.0],["2005-03-03",23.4234,23.6624,23.1528,23.3566,385400.0],["2005-03-04",23.5464,24.6394,23.5464,24.6007,618400.0],["2005-03-07",24.3547,24.6183,23.5499,23.585,490800.0],["2005-03-08",23.585,23.585,22.7521,23.209,913800.0],["2005-03-09",23.1949,23.4585,22.8716,22.963,618000.0],["2005-03-10",22.8962,22.8962,21.7962,22.2074,986200.0],["2005-03-11",22.6326,23.0895,22.3796,22.6854,782400.0],["2005-03-14",22.71,22.71,21.8068,22.3339,679400.0],["2005-03-15",22.3866,22.8259,22.2601,22.3339,393600.0],["2005-03-16",22.3339,22.3445,21.7751,21.9754,861000.0],["2005-03-17",21.9754,22.3655,21.6978,22.2566,509400.0],["2005-03-18",22.2566,22.2566,21.8876,21.9649,1017000.0],["2005-03-21",22.0528,22.1231,21.3569,21.4905,1033800.0],["2005-03-22",21.5678,22.4147,21.3815,21.74,1315600.0],["2005-03-23",21.74,21.7435,20.3799,20.9738,783000.0],["2005-03-24",21.0863,21.4377,21.0652,21.1285,314400.0],["2005-03-28",21.1285,21.2234,20.5064,20.8157,465600.0],["2005-03-29",20.8262,21.1109,19.7965,19.9793,804400.0],["2005-03-30",19.9863,20.5943,19.8984,20.5591,616200.0],["2005-03-31",20.9457,21.1074,20.6259,20.879,643800.0],["2005-04-01",21.0512,21.4799,20.6786,21.4131,658400.0],["2005-04-04",21.2023,21.262,20.6892,21.2304,591200.0],["2005-04-05",21.4026,21.6838,21.3956,21.4975,602200.0],["2005-04-06",21.3218,22.0668,21.2058,21.7611,722200.0],["2005-04-07",21.7646,22.2988,21.6943,22.1687,483200.0],["2005-04-08",22.1652,22.1687,21.5889,21.6767,627200.0],["2005-04-11",21.6767,21.6767,21.2726,21.4834,339000.0],["2005-04-12",21.4834,21.6416,20.9563,21.6416,492000.0],["2005-04-13",21.617,21.617,21.0863,21.3042,1040800.0],["2005-04-14",21.139,21.139,19.2096,19.6068,1733800.0],["2005-04-15",19.5576,19.8949,18.8863,19.2483,875800.0],["2005-04-18",19.3361,19.9969,19.1183,19.9969,705800.0],["2005-04-19",20.1198,20.6646,20.0988,20.5486,749400.0],["2005-04-20",20.5486,20.5486,19.786,19.9652,665600.0],["2005-04-21",20.4713,21.0863,19.9968,21.0863,858200.0],["2005-04-22",20.9106,21.3885,20.7876,21.1355,557000.0],["2005-04-25",22.1406,22.1406,21.3042,21.8103,1004800.0],["2005-04-26",21.863,21.8841,20.7595,20.7876,531000.0],["2005-04-27",20.3834,20.3834,19.3994,19.5997,1460800.0],["2005-04-28",19.3291,19.5013,18.8266,18.8301,712000.0],["2005-04-29",18.9777,19.67,18.7422,19.4345,1048200.0],["2005-05-02",19.54,19.7333,19.1639,19.6841,570400.0],["2005-05-03",19.6278,19.7508,19.3291,19.4802,661000.0],["2005-05-04",19.3994,19.8984,19.3432,19.8984,1112400.0],["2005-05-05",19.8106,20.0179,19.3994,19.6806,634800.0],["2005-05-06",19.9535,20.1261,19.6365,19.6823,696200.0],["2005-05-09",19.5943,19.8338,19.3019,19.795,603600.0],["2005-05-10",19.8091,19.8126,19.3019,19.3442,819800.0],["2005-05-11",19.5485,19.5626,18.9145,19.3019,460400.0],["2005-05-12",19.0906,19.1434,18.1959,18.3967,1076000.0],["2005-05-13",18.3967,18.5728,17.7521,17.974,766200.0],["2005-05-16",17.974,18.5376,17.974,18.5376,819000.0],["2005-05-17",18.3157,18.925,18.3051,18.8264,701800.0],["2005-05-18",18.9145,20.2917,18.9145,19.9993,1212600.0],["2005-05-19",19.5485,20.6861,19.5132,19.8056,661000.0],["2005-05-20",19.8303,19.8866,19.552,19.6577,431200.0],["2005-05-23",19.6084,20.0944,19.5309,19.9359,399000.0],["2005-05-24",19.5661,19.5872,19.0307,19.073,1030400.0],["2005-05-25",18.8088,18.8088,18.1607,18.5763,937000.0],["2005-05-26",18.5763,19.2068,18.5763,19.0131,609000.0],["2005-05-27",19.3935,19.6119,19.0025,19.1751,377600.0],["2005-05-31",18.8792,19.1751,18.7947,19.0201,248800.0],["2005-06-01",18.9849,19.3336,18.8898,19.3019,789800.0],["2005-06-02",19.2843,19.8302,19.2667,19.471,592400.0],["2005-06-03",19.471,19.788,19.471,19.5133,745600.0],["2005-06-06",19.559,19.6577,19.1152,19.2315,362800.0],["2005-06-07",19.1434,19.4076,18.9602,19.1082,469200.0],["2005-06-08",19.1786,19.3829,19.0906,19.1751,558200.0],["2005-06-09",19.1751,19.2491,18.9286,19.235,480000.0],["2005-06-10",19.235,19.552,19.1751,19.3688,477200.0],["2005-06-13",19.2139,19.5168,19.1716,19.4428,601200.0],["2005-06-14",19.39,19.4639,19.2244,19.4428,344600.0],["2005-06-15",19.4428,19.8091,19.2561,19.7492,769000.0],["2005-06-16",19.788,20.348,19.7211,20.348,520000.0],["2005-06-17",20.429,20.6862,20.2459,20.3234,529400.0],["2005-06-20",20.2881,20.422,20.0064,20.024,604800.0],["2005-06-21",19.7246,20.0662,19.7175,19.7739,797200.0],["2005-06-22",19.7739,20.0522,19.39,19.5837,439800.0],["2005-06-23",19.4076,19.4076,18.4354,18.5869,786200.0],["2005-06-24",18.4214,18.6221,18.0445,18.1044,583600.0],["2005-06-27",18.0163,18.2452,17.9282,18.1537,353200.0],["2005-06-28",18.5059,18.7172,18.2523,18.6538,407400.0],["2005-06-29",18.5975,18.8616,18.4002,18.439,215400.0],["2005-06-30",18.4918,18.6221,18.1008,18.2452,325000.0],["2005-07-01",18.2452,18.527,18.0269,18.0621,375000.0],["2005-07-05",17.9987,18.6644,17.8543,18.6538,325400.0],["2005-07-06",18.6679,18.9814,18.4531,18.4848,419200.0],["2005-07-07",18.2276,19.0554,18.0832,19.0131,423400.0],["2005-07-08",19.1786,19.6823,19.1082,19.5731,540000.0],["2005-07-11",19.6612,20.4149,19.6612,20.193,438400.0],["2005-07-12",20.1473,20.3163,20.0064,20.0733,467600.0],["2005-07-13",20.0733,20.3234,19.7528,20.2107,232600.0],["2005-07-14",20.341,20.5523,20.0064,20.0768,489600.0],["2005-07-15",19.9606,20.5911,19.9606,20.3304,721400.0],["2005-07-18",20.0768,20.5523,20.0627,20.1825,370200.0],["2005-07-19",20.2177,21.0912,20.2177,21.0243,555200.0],["2005-07-20",20.8165,21.9788,20.8165,21.8027,555800.0],["2005-07-21",21.7323,22.169,21.2039,21.845,617600.0],["2005-07-22",21.9506,22.6269,21.8978,22.5917,665600.0],["2005-07-25",22.0141,22.6304,21.7499,21.9154,1247200.0],["2005-07-26",21.8732,22.6093,21.5385,22.1549,714800.0],["2005-07-27",21.9964,22.2324,21.6689,21.7781,1110400.0],["2005-07-28",21.8379,22.6516,21.8379,22.5846,657000.0],["2005-07-29",22.3839,22.5811,22.0493,22.0634,242600.0],["2005-08-01",22.1514,22.3134,21.9718,22.1479,401600.0],["2005-08-02",22.331,23.0778,22.331,22.8735,699600.0],["2005-08-03",22.5952,22.9615,22.25,22.317,413600.0],["2005-08-04",22.3134,22.4226,21.7816,21.8379,513400.0],["2005-08-05",21.8555,22.0422,21.3871,21.7464,546600.0],["2005-08-08",21.8872,22.2923,21.771,21.8696,448000.0],["2005-08-09",22.014,22.0845,21.3906,21.5667,471000.0],["2005-08-10",21.6548,22.1479,21.528,21.6477,846400.0],["2005-08-11",21.5385,22.1091,21.4681,21.9225,792200.0],["2005-08-12",21.8908,21.9612,21.299,21.5808,485600.0],["2005-08-15",21.6336,22.0246,21.3871,21.7851,824000.0],["2005-08-16",21.8027,21.8027,21.1335,21.1581,361400.0],["2005-08-17",20.9926,21.5385,20.82,21.2215,415600.0],["2005-08-18",21.0278,21.063,20.6157,20.746,405000.0],["2005-08-19",20.7883,21.063,20.6404,20.7813,324000.0],["2005-08-22",20.8693,21.1405,20.8693,20.9574,761400.0],["2005-08-23",20.8341,20.9045,19.957,20.267,809000.0],["2005-08-24",19.9852,20.4114,19.8514,19.9958,705600.0],["2005-08-25",20.0592,20.6404,20.0592,20.4995,431400.0],["2005-08-26",20.4394,20.6337,19.8568,20.051,458000.0],["2005-08-29",19.8109,20.1781,19.7791,19.9345,790400.0],["2005-08-30",19.8638,19.9274,19.4754,19.6025,769800.0],["2005-08-31",19.5284,19.7402,19.5072,19.6696,958800.0],["2005-09-01",19.7756,20.3971,19.7756,20.2593,545800.0],["2005-09-02",20.2558,20.4006,20.0687,20.0828,315200.0],["2005-09-06",20.2593,20.3406,19.7756,19.9521,526200.0],["2005-09-07",20.2699,20.4571,20.1781,20.2382,520200.0],["2005-09-08",20.1993,20.2982,19.9486,19.9662,346400.0],["2005-09-09",20.0545,20.3618,20.0051,20.3335,348400.0],["2005-09-12",20.3512,20.4712,19.885,20.1216,520000.0],["2005-09-13",20.1216,20.2028,19.6166,19.6943,383000.0],["2005-09-14",19.6626,19.9274,19.546,19.6131,451800.0],["2005-09-15",19.6626,19.8109,19.4048,19.5107,904800.0],["2005-09-16",19.6802,20.3406,19.5601,20.0651,1276600.0],["2005-09-19",20.1287,20.4712,20.0969,20.3123,565800.0],["2005-09-20",20.2311,20.5525,20.1216,20.1322,1177600.0],["2005-09-21",20.0934,20.7114,20.0863,20.0863,630800.0],["2005-09-22",19.8744,20.3053,19.6166,20.0263,423200.0],["2005-09-23",19.8144,20.2947,19.6908,20.1499,362400.0],["2005-09-26",20.2276,20.6443,19.9027,20.4818,324000.0],["2005-09-27",20.4818,20.7643,20.3158,20.5242,489000.0],["2005-09-28",20.5842,20.8667,20.5065,20.5772,215800.0],["2005-09-29",20.6584,20.7643,20.4289,20.609,389800.0],["2005-09-30",20.5736,20.835,20.5736,20.6972,347400.0],["2005-10-03",20.609,20.8208,20.5171,20.5736,678600.0],["2005-10-04",20.5701,20.6301,20.1287,20.1887,539200.0],["2005-10-05",19.991,19.991,18.7479,18.8821,690600.0],["2005-10-06",19.0693,19.1152,18.2147,18.5184,654400.0],["2005-10-07",18.7868,19.1011,18.6667,18.6914,587600.0],["2005-10-10",18.6243,18.868,18.5643,18.642,789400.0],["2005-10-11",18.642,18.8327,18.5784,18.6844,652800.0],["2005-10-12",18.7726,18.7726,18.3277,18.589,961200.0],["2005-10-13",18.6279,19.0093,18.416,18.8609,1099000.0],["2005-10-14",18.8715,19.1364,18.6279,19.0163,446400.0],["2005-10-17",19.2282,19.4789,19.1011,19.3836,460400.0],["2005-10-18",19.2953,19.4401,18.7974,18.8186,539200.0],["2005-10-19",18.5749,18.8821,18.0734,18.8821,955000.0],["2005-10-20",19.2105,19.5601,18.0876,18.2359,654600.0],["2005-10-21",18.3171,19.1399,18.31,18.9916,656800.0],["2005-10-24",19.4224,21.0645,19.1964,20.7643,1401800.0],["2005-10-25",20.7643,21.2128,20.4854,20.9762,1450000.0],["2005-10-26",21.0822,21.7743,20.835,20.9762,1376400.0],["2005-10-27",20.9515,20.9727,20.2664,20.4288,622000.0],["2005-10-28",20.6054,21.4741,20.277,21.4035,614600.0],["2005-10-31",21.6825,21.8908,21.0468,21.294,859800.0],["2005-11-01",21.2905,21.739,21.0468,21.4883,516200.0],["2005-11-02",21.4318,21.7849,21.3929,21.7001,730800.0],["2005-11-03",21.7001,22.078,21.5977,21.9226,777200.0],["2005-11-04",21.9085,21.9085,21.3279,21.735,496800.0],["2005-11-07",21.735,21.9439,21.2076,21.5969,513600.0],["2005-11-08",21.3385,21.7669,21.2854,21.5969,437800.0],["2005-11-09",21.5828,22.0607,21.4801,21.7279,498000.0],["2005-11-10",21.6819,21.8093,21.0058,21.3031,565000.0],["2005-11-11",21.2925,22.22,21.2925,22.1315,381400.0],["2005-11-14",21.9828,22.0713,21.6111,21.7067,637200.0],["2005-11-15",21.5651,21.8624,21.1191,21.1686,479000.0],["2005-11-16",21.204,21.6465,21.0907,21.5899,323400.0],["2005-11-17",21.4837,22.3014,21.4837,22.3014,533400.0],["2005-11-18",22.443,22.62,22.1279,22.4748,583200.0],["2005-11-21",22.5102,23.1757,22.3085,23.1333,557200.0],["2005-11-22",22.8501,23.112,22.4288,23.0802,680000.0],["2005-11-23",23.0802,23.7598,23.02,23.2111,667200.0],["2005-11-25",23.2111,23.3881,23.0094,23.2076,103200.0],["2005-11-28",23.3492,23.4341,22.8147,23.02,607400.0],["2005-11-29",23.328,23.689,23.1828,23.2607,349600.0],["2005-11-30",23.2607,23.4341,22.935,23.204,283800.0],["2005-12-01",23.3492,24.3368,23.2926,24.3368,681000.0],["2005-12-02",24.1775,24.2483,23.8943,23.997,549600.0],["2005-12-05",24.1775,24.2943,23.9934,24.1209,273800.0],["2005-12-06",24.266,24.5705,23.9581,24.1315,279600.0],["2005-12-07",24.0465,24.4749,24.0147,24.3899,485800.0],["2005-12-08",24.0713,24.7722,23.9828,24.5634,769600.0],["2005-12-09",24.5315,24.6519,24.2873,24.482,459800.0],["2005-12-12",24.5705,24.7191,24.3793,24.6731,653400.0],["2005-12-13",24.4182,24.6059,24.3616,24.4961,708400.0],["2005-12-14",24.5846,24.8855,24.4784,24.8714,619600.0],["2005-12-15",24.7829,24.9067,24.4961,24.7829,624400.0],["2005-12-16",24.8466,25.2289,24.6554,24.9917,815200.0],["2005-12-19",24.9032,25.0767,24.2837,24.4678,857800.0],["2005-12-20",24.4607,25.1333,24.2767,24.9351,669000.0],["2005-12-21",25.0908,25.4129,24.8395,25.0802,391600.0],["2005-12-22",25.1262,25.1262,24.7298,24.9386,391400.0],["2005-12-23",24.9599,25.1935,24.843,25.1616,203400.0],["2005-12-27",25.1581,25.1793,24.5598,24.6696,361800.0],["2005-12-28",24.8501,25.1439,24.7935,25.0802,322800.0],["2005-12-29",25.1652,25.5156,24.9563,25.2395,240400.0],["2005-12-30",25.0448,25.0448,24.7864,24.9457,427800.0],["2006-01-03",25.2395,25.5404,24.7616,25.4908,492600.0],["2006-01-04",25.4165,25.9935,25.3209,25.82,395000.0],["2006-01-05",25.6466,25.9121,25.5191,25.8413,1127800.0],["2006-01-06",26.0537,26.5599,26.0006,26.1776,444800.0],["2006-01-09",26.1776,26.8395,26.1245,26.8041,479200.0],["2006-01-10",26.5139,27.0095,26.1953,26.9033,474600.0],["2006-01-11",27.0024,27.1652,26.7723,26.8926,389000.0],["2006-01-12",26.8679,27.105,26.5634,26.659,324400.0],["2006-01-13",26.6024,27.0909,26.6024,26.9528,241600.0],["2006-01-17",26.9386,27.3068,26.9386,26.9988,521800.0],["2006-01-18",26.882,27.0024,26.0395,26.167,933000.0],["2006-01-19",26.3015,26.882,26.3015,26.79,548000.0],["2006-01-20",27.0272,27.2573,26.3156,26.567,683600.0],["2006-01-23",26.8785,27.4272,26.6909,27.3351,852400.0],["2006-01-24",27.4696,28.8006,27.459,28.7617,1051400.0],["2006-01-25",28.9918,29.36,28.6378,28.9953,1211400.0],["2006-01-26",29.1511,29.4414,28.9139,29.2325,805200.0],["2006-01-27",29.6113,30.521,29.5369,30.1033,601600.0],["2006-01-30",30.1918,30.8149,30.0113,30.2131,472200.0],["2006-01-31",29.8909,32.3724,29.8768,32.0574,2080600.0],["2006-02-01",32.0255,32.0361,31.5405,31.6821,962200.0],["2006-02-02",31.7706,32.3299,30.7228,31.2007,849000.0],["2006-02-03",30.9915,31.9063,30.9631,31.1439,617200.0],["2006-02-06",30.1936,30.7929,30.0128,30.6723,1490200.0],["2006-02-07",30.5837,30.5837,29.1121,29.3852,951200.0],["2006-02-08",29.3923,29.8532,28.4951,29.5873,730600.0],["2006-02-09",29.7043,30.0589,28.5271,28.7256,810400.0],["2006-02-10",28.6405,29.1441,27.9774,28.7327,692000.0],["2006-02-13",28.5909,28.6086,27.4917,27.5448,783600.0],["2006-02-14",27.6689,28.8214,27.6477,28.4951,808800.0],["2006-02-15",28.4384,28.988,27.8356,28.3498,861400.0],["2006-02-16",28.3604,28.637,28.0767,28.5129,598800.0],["2006-02-17",28.5483,28.6724,28.1937,28.41,411400.0],["2006-02-21",28.3852,28.9526,28.3108,28.754,558800.0],["2006-02-22",28.7575,29.6121,28.3285,29.5944,630000.0],["2006-02-23",29.8391,29.9313,29.1547,29.8497,843800.0],["2006-02-24",29.8497,30.6653,29.5447,30.6369,740000.0],["2006-02-27",30.6688,30.9383,30.0802,30.1617,603000.0],["2006-02-28",30.1227,30.2043,29.3604,29.6405,528000.0],["2006-03-01",29.7291,30.6759,29.7291,30.4064,403000.0],["2006-03-02",30.3532,30.9879,29.8213,30.9489,536200.0],["2006-03-03",31.2184,31.7078,30.7965,31.261,795000.0],["2006-03-06",30.5695,31.6475,30.2646,30.8567,665400.0],["2006-03-07",30.566,30.566,29.8674,30.2858,899400.0],["2006-03-08",29.8958,30.2256,29.3249,29.91,951600.0],["2006-03-09",30.1759,30.4241,29.3568,29.7646,621000.0],["2006-03-10",30.1405,30.9667,29.715,30.8674,563400.0],["2006-03-13",30.9028,31.2397,30.4312,30.9915,559200.0],["2006-03-14",31.0801,32.1971,30.7787,32.0198,717200.0],["2006-03-15",31.9843,32.6049,31.7113,32.5552,535200.0],["2006-03-16",32.3921,33.0481,32.1439,32.2751,615000.0],["2006-03-17",32.4382,33.2254,32.1616,32.6723,860800.0],["2006-03-20",32.6226,32.7999,32.0375,32.3354,590800.0],["2006-03-21",32.3744,32.5872,31.4879,31.5553,388200.0],["2006-03-22",31.5517,32.612,31.5517,32.4028,316400.0],["2006-03-23",32.4808,32.9772,32.0907,32.9736,418000.0],["2006-03-24",32.885,33.4878,32.5588,33.2112,391600.0],["2006-03-27",33.2467,33.7928,33.0446,33.736,308000.0],["2006-03-28",33.6509,34.2112,32.9063,33.0694,448600.0],["2006-03-29",33.424,34.7927,33.424,34.6863,492400.0],["2006-03-30",34.7714,35.2324,34.1332,34.6048,519200.0],["2006-03-31",34.5374,34.5551,33.229,33.5162,664600.0],["2006-04-03",33.8708,35.0161,33.8708,34.0481,704800.0],["2006-04-04",34.3069,35.0941,34.2147,34.7502,587600.0],["2006-04-05",34.9629,36.6153,34.9417,36.5409,969400.0],["2006-04-06",36.8778,37.782,36.7217,37.7607,1362000.0],["2006-04-07",37.4096,37.6401,36.4168,36.86,873600.0],["2006-04-10",37.1969,37.2323,36.2217,36.4451,600600.0],["2006-04-11",36.8777,37.0728,35.6367,35.8849,636600.0],["2006-04-12",35.4558,36.7749,35.4558,36.6969,495200.0],["2006-04-13",36.1686,37.0196,36.0444,36.7288,398000.0],["2006-04-17",37.2323,38.5479,37.2323,38.5089,913200.0],["2006-04-18",38.7748,39.4485,38.7748,39.3954,581600.0],["2006-04-19",39.3564,40.1152,38.9911,39.7677,892200.0],["2006-04-20",39.6081,39.7145,37.9734,38.4628,784200.0],["2006-04-21",38.1153,39.9237,38.1153,39.367,714600.0],["2006-04-24",42.2711,44.5512,42.108,43.8101,3096200.0],["2006-04-25",43.8632,46.2745,43.8632,44.7675,2457200.0],["2006-04-26",45.3171,45.7107,44.8596,45.1079,1063600.0],["2006-04-27",43.4377,44.3951,41.4981,41.6754,1862200.0],["2006-04-28",41.6754,42.647,41.3172,42.1789,1700600.0],["2006-05-01",43.2604,45.0192,43.2356,44.4058,1329000.0],["2006-05-02",44.8915,45.6823,44.1469,45.4731,843200.0],["2006-05-03",45.2994,45.2994,43.9944,45.0157,893800.0],["2006-05-04",45.3915,47.5545,45.1752,47.4517,1624000.0],["2006-05-05",47.8067,48.4918,47.4375,48.1759,1192400.0],["2006-05-08",48.2788,48.9888,48.0446,48.2185,957000.0],["2006-05-09",48.7226,49.6385,48.4563,49.1663,863800.0],["2006-05-10",49.3083,49.7521,48.6232,49.6101,858400.0],["2006-05-11",49.8408,50.4479,47.8316,47.9949,1229000.0],["2006-05-12",47.686,47.7393,44.6473,44.7822,1808000.0],["2006-05-15",44.0189,44.0402,41.2607,42.6558,2226200.0],["2006-05-16",42.8652,44.2959,41.2749,42.6877,1877800.0],["2006-05-17",42.7587,43.4155,39.5354,40.1496,1992400.0],["2006-05-18",40.9447,41.6298,39.4254,39.7839,1532000.0],["2006-05-19",39.2266,41.0264,37.8776,40.9128,2703400.0],["2006-05-22",37.9273,39.5638,37.2741,38.7331,3043600.0],["2006-05-23",40.9838,41.0086,39.2266,39.3828,1667200.0],["2006-05-24",39.0278,41.889,37.4942,39.1556,2021600.0],["2006-05-25",39.7591,41.3849,39.4822,41.3849,1434000.0],["2006-05-26",41.6228,42.4712,40.4726,42.173,1059800.0],["2006-05-30",41.6583,41.7932,39.5603,39.8088,1058200.0],["2006-05-31",40.327,40.8382,38.9248,39.6881,1940600.0],["2006-06-01",39.4041,41.8961,39.0136,41.8251,1635800.0],["2006-06-02",42.4002,43.135,41.566,43.096,1562200.0],["2006-06-05",43.0072,43.2735,40.2986,40.4406,1545600.0],["2006-06-06",40.4406,40.7033,38.1651,39.4786,2058600.0],["2006-06-07",39.5283,40.2134,37.5226,37.6398,1727600.0],["2006-06-08",36.7736,37.8066,34.9915,37.7001,2537000.0],["2006-06-09",38.0728,38.7438,36.2908,36.6884,1423400.0],["2006-06-12",37.0434,37.1925,34.7111,34.7785,1477200.0],["2006-06-13",34.4342,35.6269,33.2698,33.7881,2422800.0],["2006-06-14",34.1431,35.4992,33.8165,35.2755,2470400.0],["2006-06-15",35.7015,37.2386,34.7821,36.8304,3090000.0],["2006-06-16",36.7416,36.7416,35.4992,36.4044,2259200.0],["2006-06-19",36.7416,36.9617,35.2684,35.666,1959400.0],["2006-06-20",36.021,37.086,35.4104,35.7654,2289600.0],["2006-06-21",35.8541,37.6043,35.8541,37.1676,1502200.0],["2006-06-22",36.8481,37.0469,35.7476,36.5783,1617200.0],["2006-06-23",36.3334,37.3913,36.0103,37.1996,1605400.0],["2006-06-26",37.835,38.1084,36.9582,37.4126,1022400.0],["2006-06-27",37.2741,37.8847,36.5215,36.66,949800.0],["2006-06-28",36.9369,37.441,36.5464,37.441,972600.0],["2006-06-29",37.5581,39.5141,37.4303,39.5141,1182400.0],["2006-06-30",39.8336,41.0015,38.8964,41.0015,3717000.0],["2006-07-03",41.0015,42.386,40.9802,42.3753,1428000.0],["2006-07-05",42.244,42.4925,41.0193,41.9458,2146200.0],["2006-07-06",42.3008,43.1528,41.85,42.6522,1624600.0],["2006-07-07",42.5635,43.5078,41.8855,42.1482,2047200.0],["2006-07-10",42.457,43.0285,42.0168,42.5812,1296800.0],["2006-07-11",42.4392,42.6735,41.211,42.4783,1749800.0],["2006-07-12",42.5315,43.4652,41.8003,42.3505,1379200.0],["2006-07-13",41.6228,41.7506,38.8645,38.9319,2418000.0],["2006-07-14",38.8006,38.9603,37.0256,38.1687,2755800.0],["2006-07-17",37.4232,37.6895,36.5606,36.7594,1663800.0],["2006-07-18",37.0434,37.5262,36.2943,37.1889,1342400.0],["2006-07-19",37.2741,39.2976,37.2528,39.1982,1626000.0],["2006-07-20",39.6703,40.3626,36.9475,37.0931,1794800.0],["2006-07-21",37.1854,37.4268,35.9571,36.4754,1531400.0],["2006-07-24",37.0789,37.3558,35.8613,37.0931,1308200.0],["2006-07-25",37.6185,38.4456,36.5357,38.2929,1608600.0],["2006-07-26",35.3323,35.8506,32.1303,32.1871,7285200.0],["2006-07-27",32.0983,32.9609,31.9883,32.2687,2460800.0],["2006-07-28",32.3575,33.5786,32.3362,33.1846,1672600.0],["2006-07-31",34.0614,35.0554,33.5858,34.9312,2365400.0],["2006-08-01",35.3217,35.3217,33.4473,34.4342,1717800.0],["2006-08-02",34.7892,36.0991,34.7714,35.4175,1847200.0],["2006-08-03",34.8105,36.0032,34.4129,35.7796,1575200.0],["2006-08-04",36.2979,36.7345,34.3774,34.7537,1757600.0],["2006-08-07",34.4342,35.3465,34.1324,34.6827,1479400.0],["2006-08-08",34.7182,35.1122,33.962,34.2673,1307600.0],["2006-08-09",34.7892,35.4246,33.9407,34.317,1359600.0],["2006-08-10",34.0792,34.1182,33.245,33.6887,1640200.0],["2006-08-11",33.8307,33.9514,32.9858,33.1739,1167200.0],["2006-08-14",33.4225,33.5645,32.5101,32.5882,1259400.0],["2006-08-15",32.7657,33.71,32.2616,33.2094,1981800.0],["2006-08-16",33.3692,35.13,33.2982,35.059,1604000.0],["2006-08-17",34.988,35.0483,33.9336,34.3738,1157800.0],["2006-08-18",34.4271,35.1406,34.3454,35.0909,763800.0],["2006-08-21",35.0022,35.4282,34.3738,34.5123,758600.0],["2006-08-22",34.4342,34.6117,33.9017,34.1999,688400.0],["2006-08-23",34.3454,34.6117,33.174,33.4225,735000.0],["2006-08-24",33.7952,33.8946,32.8793,33.3053,817200.0],["2006-08-25",33.3159,33.9691,33.2804,33.6319,597800.0],["2006-08-28",33.5112,33.852,33.0497,33.5361,661800.0],["2006-08-29",33.891,34.53,33.2095,34.5052,1262200.0],["2006-08-30",35.0022,35.0022,34.2034,34.4164,1045000.0],["2006-08-31",34.3328,34.6815,33.8062,34.1015,635600.0],["2006-09-01",34.0837,35.7952,34.0766,35.5035,1006800.0],["2006-09-05",35.9731,36.9125,35.1476,36.8342,1567600.0],["2006-09-06",36.4819,36.5745,35.5284,35.5284,1032600.0],["2006-09-07",35.4821,35.845,34.8274,35.4785,923000.0],["2006-09-08",35.5675,35.9731,35.1725,35.3113,992800.0],["2006-09-11",35.048,35.048,33.3757,33.4788,1637800.0],["2006-09-12",33.8347,34.5748,33.5358,33.9806,1370600.0],["2006-09-13",34.2296,35.2259,33.9378,34.927,1068200.0],["2006-09-14",34.5143,35.6351,34.5143,34.9484,1866800.0],["2006-09-15",34.9057,35.6209,34.7776,35.4679,1485600.0],["2006-09-18",35.7596,36.9089,34.9626,36.8342,2177800.0],["2006-09-19",36.4713,37.2327,36.2542,36.8342,2039600.0],["2006-09-20",37.0086,37.8447,36.9552,37.5921,1753200.0],["2006-09-21",38.2646,38.5955,37.4035,37.7558,1812200.0],["2006-09-22",37.6028,37.859,36.7203,37.0975,1310800.0],["2006-09-25",36.8271,37.4711,35.8664,37.3928,1359600.0],["2006-09-26",37.4533,39.6985,37.4533,39.5882,1815400.0],["2006-09-27",39.4601,39.8515,38.6133,38.8873,1419200.0],["2006-09-28",38.7094,38.9691,37.9942,38.2326,1242400.0],["2006-09-29",38.8339,38.8339,37.7166,38.2539,1126600.0],["2006-10-02",38.1827,38.2254,37.1651,37.4604,1304600.0],["2006-10-03",36.8271,37.1687,36.1368,36.2435,1171600.0],["2006-10-04",36.4464,37.2754,36.1333,36.8449,1313600.0],["2006-10-05",37.2007,38.535,37.1829,38.3749,1350400.0],["2006-10-06",38.0725,38.3962,37.6597,38.1009,781000.0],["2006-10-09",38.1009,39.3036,38.1009,38.2931,1297600.0],["2006-10-10",38.2041,38.9869,37.9372,38.8944,1785600.0],["2006-10-11",38.5884,39.3712,38.2255,38.6702,1563000.0],["2006-10-12",38.7841,39.9867,38.7841,39.8907,1298800.0],["2006-10-13",39.8017,40.581,39.5598,39.6559,1148800.0],["2006-10-16",40.1184,40.919,40.0721,40.492,1109200.0],["2006-10-17",39.8337,40.5632,39.7163,40.4173,787600.0],["2006-10-18",40.4742,40.7518,38.8659,38.9905,1086600.0],["2006-10-19",38.7307,39.9191,38.4283,39.5918,1348400.0],["2006-10-20",39.4174,39.5028,39.0367,39.2431,526200.0],["2006-10-23",39.0332,39.969,39.0118,39.3605,565600.0],["2006-10-24",39.1933,41.1467,39.1933,40.9866,981000.0],["2006-10-25",40.9866,42.385,40.4493,42.3743,1569200.0],["2006-10-26",38.2895,38.414,36.2471,37.5387,5004600.0],["2006-10-27",37.2267,37.7544,36.0821,37.1911,2271000.0],["2006-10-30",38.5995,38.8919,37.8686,38.4177,2947400.0],["2006-10-31",38.2786,38.7636,37.8115,38.1502,1476600.0],["2006-11-01",37.8151,38.1895,36.9022,36.9878,1147000.0],["2006-11-02",36.7275,37.0484,36.378,36.7917,1307200.0],["2006-11-03",36.1926,37.1661,36.1891,36.6776,815200.0],["2006-11-06",36.8274,37.6261,36.4993,37.2624,1262800.0],["2006-11-07",37.0841,37.5548,36.6562,37.1376,998400.0],["2006-11-08",36.8559,37.6154,36.5171,37.0591,1276000.0],["2006-11-09",37.1447,37.619,36.6241,36.7133,1772000.0],["2006-11-10",36.0964,36.6099,35.2584,35.6756,1791600.0],["2006-11-13",35.0623,35.993,34.8269,35.9323,1535800.0],["2006-11-14",35.5758,35.8539,35.2263,35.7327,707200.0],["2006-11-15",35.4795,36.2568,35.262,35.779,926200.0],["2006-11-16",35.5544,35.8967,34.9125,34.9125,982800.0],["2006-11-17",34.8376,36.1213,34.8376,35.533,1337800.0],["2006-11-20",36.2247,37.2624,36.1356,36.5457,1988200.0],["2006-11-21",36.9058,37.4335,36.8309,37.2267,899000.0],["2006-11-22",37.1732,37.4977,36.6883,37.405,592400.0],["2006-11-24",37.2267,37.4728,37.0663,37.405,104200.0],["2006-11-27",37.3159,37.5833,36.4743,36.592,1055600.0],["2006-11-28",36.5136,36.6705,35.9395,36.6491,949800.0],["2006-11-29",36.7632,38.054,36.7632,37.8543,1107800.0],["2006-11-30",37.7259,38.4177,37.6831,38.0861,1188800.0],["2006-12-01",38.1681,38.5568,37.7117,38.3357,1341800.0],["2006-12-04",38.2822,39.7477,38.2822,39.4054,1552600.0],["2006-12-05",39.4054,39.6622,38.6174,39.245,901400.0],["2006-12-06",39.0417,39.9438,38.8456,39.4268,570200.0],["2006-12-07",39.3377,40.4716,39.245,40.3468,1175200.0],["2006-12-08",40.2933,40.4038,39.5694,39.8797,744600.0],["2006-12-11",39.7941,40.1863,39.5908,39.6871,551800.0],["2006-12-12",38.6709,38.7707,37.5013,37.7259,1575400.0],["2006-12-13",37.8329,38.949,37.8115,38.7529,1128000.0],["2006-12-14",38.9561,39.2236,38.4534,38.7636,802200.0],["2006-12-15",38.7564,39.2057,38.4854,39.0952,662400.0],["2006-12-18",39.2093,39.2093,38.1538,38.2287,845600.0],["2006-12-19",37.7973,38.2037,37.3337,37.89,1175200.0],["2006-12-20",38.3321,38.3749,37.0591,37.0841,1015200.0],["2006-12-21",37.0841,37.1197,36.1534,36.2604,1104200.0],["2006-12-22",36.3174,36.3317,35.8468,36.0143,934200.0],["2006-12-26",36.0928,36.3674,35.7113,35.8182,762600.0],["2006-12-27",35.9787,36.5884,35.9787,36.4708,1049600.0],["2006-12-28",36.4637,36.8951,36.1641,36.8345,754600.0],["2006-12-29",36.617,36.8559,36.3709,36.5564,650400.0],["2007-01-03",36.3709,36.5706,35.3975,35.7612,999000.0],["2007-01-04",35.5472,35.7434,34.8555,35.3226,760400.0],["2007-01-05",34.9446,35.4795,34.4169,34.6915,1411200.0],["2007-01-08",34.8911,35.4224,34.367,35.2513,1185000.0],["2007-01-09",35.3155,35.319,34.3955,34.7663,1278600.0],["2007-01-10",34.7307,35.8396,34.7022,35.7006,708800.0],["2007-01-11",35.7291,36.7275,35.1657,36.5314,962000.0],["2007-01-12",36.6918,37.5155,36.6384,37.2303,781400.0],["2007-01-16",37.5833,37.6831,37.052,37.3159,811000.0],["2007-01-17",37.2945,38.0148,37.2945,37.7473,561400.0],["2007-01-18",38.0112,38.3927,37.0413,37.2018,1004400.0],["2007-01-19",37.3266,38.2394,37.1768,37.9078,901200.0],["2007-01-22",38.3214,38.4355,37.4656,37.6903,770400.0],["2007-01-23",37.2624,38.5675,37.2624,38.5104,963000.0],["2007-01-24",38.2608,38.6566,38.1645,38.5211,1265600.0],["2007-01-25",38.7778,39.4589,38.2679,38.4854,1425800.0],["2007-01-26",38.1538,40.8282,37.7973,40.1114,2856200.0],["2007-01-29",40.3468,41.1847,40.2576,40.5322,2912000.0],["2007-01-30",40.5358,41.6019,40.5358,41.2418,1945200.0],["2007-01-31",41.2739,41.9763,41.0243,41.7553,1931400.0],["2007-02-01",41.9014,42.6075,41.7089,42.5825,1853200.0],["2007-02-02",42.1378,42.3021,41.8019,41.977,1137600.0],["2007-02-05",42.0842,42.2521,41.5304,41.9412,1278200.0],["2007-02-06",42.0484,42.5772,41.8627,42.4878,910200.0],["2007-02-07",42.5129,43.0559,41.7626,41.9627,643800.0],["2007-02-08",41.9734,42.3378,41.4768,42.2592,600200.0],["2007-02-09",42.1913,42.1913,41.0303,41.4018,855600.0],["2007-02-12",41.3875,42.0842,41.0839,41.5447,603000.0],["2007-02-13",42.0663,42.6736,41.8341,42.495,565400.0],["2007-02-14",42.6558,43.2559,42.0842,42.6701,806800.0],["2007-02-15",42.62,43.3095,42.47,42.8951,534800.0],["2007-02-16",42.8165,43.2095,42.595,43.0737,497400.0],["2007-02-20",42.8701,43.7668,42.5272,43.6918,1001600.0],["2007-02-21",43.5775,44.8564,43.406,44.7135,1132800.0],["2007-02-22",44.7278,44.8886,43.6882,44.0383,542600.0],["2007-02-23",44.1205,44.4956,43.5632,44.0383,645400.0],["2007-02-26",44.2098,44.5278,43.749,43.8811,814600.0],["2007-02-27",42.1556,42.47,40.4694,41.2339,1672400.0],["2007-02-28",41.3232,42.888,40.5515,42.3914,1899600.0],["2007-03-01",41.4268,42.6379,40.798,41.559,1436800.0],["2007-03-02",41.2625,41.8091,40.1157,40.18,917400.0],["2007-03-05",38.9582,40.1228,38.9582,39.4798,1831600.0],["2007-03-06",40.155,40.8159,40.0014,40.723,1064000.0],["2007-03-07",40.5837,41.6805,40.4444,41.0088,771400.0],["2007-03-08",41.7197,42.7451,41.584,42.2199,887800.0],["2007-03-09",42.5557,42.62,41.8091,42.0556,557800.0],["2007-03-12",41.9877,42.3985,41.4054,41.9698,875200.0],["2007-03-13",41.6197,42.1234,40.5373,40.5373,780200.0],["2007-03-14",40.7266,41.584,40.18,41.3947,900200.0],["2007-03-15",41.534,42.0127,41.3768,41.6162,495400.0],["2007-03-16",41.7448,41.7448,40.9945,41.2053,434400.0],["2007-03-19",41.584,42.0198,41.2696,41.9091,676200.0],["2007-03-20",41.9448,42.6951,41.6948,42.1163,473800.0],["2007-03-21",42.1163,43.3452,42.0734,43.2738,862000.0],["2007-03-22",43.8918,43.8918,43.1666,43.3167,621800.0],["2007-03-23",43.406,43.7597,43.113,43.4524,294400.0],["2007-03-26",43.7347,44.049,42.7451,44.049,601800.0],["2007-03-27",43.6918,43.9347,43.3988,43.5846,795200.0],["2007-03-28",43.1916,44.0598,43.0809,43.5417,1261200.0],["2007-03-29",44.1205,44.4563,43.6775,44.1205,1195000.0],["2007-03-30",44.1991,44.2634,43.1273,43.1416,805400.0],["2007-04-02",42.9416,43.8311,42.9416,43.556,624600.0],["2007-04-03",43.799,43.9383,43.5132,43.5989,548800.0],["2007-04-04",43.8347,43.8347,43.456,43.5596,943200.0],["2007-04-05",43.5846,43.7525,43.4167,43.4953,375600.0],["2007-04-09",43.6561,44.1062,43.4703,43.9812,714400.0],["2007-04-10",43.8525,44.1383,43.6203,43.8525,445600.0],["2007-04-11",43.9419,44.0133,42.8915,43.2702,485600.0],["2007-04-12",43.6203,44.0133,43.3953,43.7418,441800.0],["2007-04-13",43.7454,44.0741,43.6061,44.0455,357400.0],["2007-04-16",44.1205,45.1351,44.1205,44.9922,757600.0],["2007-04-17",44.9064,45.2208,44.6242,44.6242,513600.0],["2007-04-18",44.5384,45.0172,44.3741,44.5563,503000.0],["2007-04-19",44.0883,44.7171,43.7132,44.3241,711200.0],["2007-04-20",44.4134,45.3708,44.3956,45.3708,885800.0],["2007-04-23",45.1387,46.264,44.9457,45.5924,626200.0],["2007-04-24",45.1208,45.646,44.935,45.1065,505200.0],["2007-04-25",45.1351,45.6709,44.049,44.1741,1275800.0],["2007-04-26",44.3098,44.4313,43.4203,43.6596,888800.0],["2007-04-27",44.9064,46.0675,43.9419,44.6171,2215800.0],["2007-04-30",44.6171,44.7743,43.3131,43.3596,1104600.0],["2007-05-01",42.7629,43.4739,42.4235,42.9523,1354000.0],["2007-05-02",43.2345,44.367,43.1809,43.9562,866000.0],["2007-05-03",44.442,44.86,43.9526,44.6635,715000.0],["2007-05-04",44.9249,45.2257,44.2588,44.3878,482600.0],["2007-05-07",44.9929,46.0816,44.9607,45.6555,934800.0],["2007-05-08",45.5695,46.0852,45.2723,45.9993,780600.0],["2007-05-09",45.6591,47.2706,45.6591,47.1273,1215400.0],["2007-05-10",46.8766,47.0378,45.8954,46.0709,1175400.0],["2007-05-11",46.232,47.9868,46.2177,47.9545,1473600.0],["2007-05-14",48.4451,48.8176,47.9044,48.6922,1469000.0],["2007-05-15",48.3055,49.3333,48.2518,48.8104,1528800.0],["2007-05-16",48.8104,49.0145,48.0584,48.8534,856400.0],["2007-05-17",48.5705,48.6421,47.9545,48.3341,1189800.0],["2007-05-18",48.6099,49.0145,48.3556,48.7173,638800.0],["2007-05-21",48.9214,49.4156,48.5239,48.857,625400.0],["2007-05-22",48.6779,48.8283,47.6501,47.7576,820600.0],["2007-05-23",48.327,48.857,47.8435,47.9402,731400.0],["2007-05-24",47.7898,48.3413,46.386,46.5794,859000.0],["2007-05-25",46.6439,48.0763,46.6439,47.9653,536600.0],["2007-05-29",47.9653,48.0011,47.0557,47.4568,520200.0],["2007-05-30",46.9124,47.9295,46.5758,47.3243,1828200.0],["2007-05-31",47.7003,47.976,47.2061,47.4747,689400.0],["2007-06-01",47.6143,48.8355,47.5463,48.5848,869800.0],["2007-06-04",48.3449,49.1399,48.216,48.3986,611400.0],["2007-06-05",48.2303,49.1112,48.0548,48.8928,1074600.0],["2007-06-06",47.9975,48.5705,47.4066,47.6788,893800.0],["2007-06-07",47.5499,47.7289,46.0637,46.2499,847800.0],["2007-06-08",45.8918,47.3243,45.8918,47.1631,757800.0],["2007-06-11",46.1962,46.7226,45.9348,46.3932,694200.0],["2007-06-12",45.9348,46.651,45.2723,46.0136,900600.0],["2007-06-13",46.2822,47.0163,45.548,47.0163,3570000.0],["2007-06-14",47.0521,47.976,47.0521,47.7683,701000.0],["2007-06-15",48.0297,48.1658,47.7003,47.8077,795400.0],["2007-06-18",47.9868,47.9868,47.3995,47.6573,903600.0],["2007-06-19",47.6645,47.9116,47.1703,47.7182,636600.0],["2007-06-20",47.6287,48.2768,47.2168,47.2455,673200.0],["2007-06-21",47.2598,47.976,46.5472,47.976,644400.0],["2007-06-22",47.7862,47.908,46.4935,46.9626,777400.0],["2007-06-25",47.1452,47.6287,46.5293,46.6654,601800.0],["2007-06-26",46.9984,46.9984,45.3009,45.6555,825800.0],["2007-06-27",45.2042,45.9634,44.5131,45.9599,1044800.0],["2007-06-28",46.1604,46.9769,46.0243,46.6546,786400.0],["2007-06-29",46.6976,47.2813,46.3037,46.6654,613600.0],["2007-07-02",47.3314,47.8041,47.1058,47.5964,550000.0],["2007-07-03",47.6537,48.2231,47.6036,48.0584,322200.0],["2007-07-05",48.0047,48.3449,47.9259,48.2124,469800.0],["2007-07-06",48.0906,48.5705,47.8077,48.438,448200.0],["2007-07-09",49.1327,49.5445,48.771,48.7746,509400.0],["2007-07-10",48.506,48.66,48.0011,48.1229,769400.0],["2007-07-11",48.703,49.7737,48.2697,49.0611,694000.0],["2007-07-12",49.7773,51.3387,49.7129,51.0593,891600.0],["2007-07-13",51.2742,51.9081,50.755,50.8552,790200.0],["2007-07-16",50.8516,50.9233,50.1318,50.7084,605800.0],["2007-07-17",50.8015,51.2599,50.4577,50.8517,459600.0],["2007-07-18",50.5831,52.0477,50.49,51.7648,889400.0],["2007-07-19",52.105,53.6986,51.4139,53.0218,1659400.0],["2007-07-20",52.9144,53.4014,51.575,52.1408,783200.0],["2007-07-23",52.6422,52.7998,51.9045,51.9367,643600.0],["2007-07-24",51.4963,51.8221,50.3324,50.5723,712000.0],["2007-07-25",51.1381,51.7541,49.2402,50.0638,879000.0],["2007-07-26",47.113,47.113,41.9025,43.4531,3988200.0],["2007-07-27",43.5856,44.2517,41.7736,41.8989,1641000.0],["2007-07-30",42.078,42.3465,39.8792,41.4155,2723800.0],["2007-07-31",42.257,43.7396,42.257,42.5041,2338800.0],["2007-08-01",42.1496,42.2534,40.3913,41.2973,1967200.0],["2007-08-02",41.2973,41.4262,40.6133,41.2973,1810200.0],["2007-08-03",41.0036,41.3331,38.923,39.2704,1934400.0],["2007-08-06",39.4637,39.6607,37.7806,38.9445,1609200.0],["2007-08-07",38.6401,40.0976,38.5864,39.7646,2751800.0],["2007-08-08",40.8783,41.8989,40.3554,40.8962,1769000.0],["2007-08-09",39.7681,41.0824,39.3098,39.496,1532000.0],["2007-08-10",39.3885,41.0824,37.7448,40.6097,2328400.0],["2007-08-13",41.5408,41.6984,40.3984,40.5596,1151200.0],["2007-08-14",41.1648,41.8058,39.3563,39.5354,1559800.0],["2007-08-15",39.3921,40.0296,37.9239,38.0313,1005800.0],["2007-08-16",37.752,37.752,35.6427,37.1539,2567400.0],["2007-08-17",37.0286,43.0592,36.9856,38.7905,1638800.0],["2007-08-20",38.7332,39.2919,37.906,38.6759,1541600.0],["2007-08-21",38.6938,39.8613,38.6938,39.6607,648800.0],["2007-08-22",40.0367,41.0752,40.0367,40.6455,799400.0],["2007-08-23",41.1719,41.2973,39.4351,40.1728,750400.0],["2007-08-24",40.3769,41.505,39.9759,41.3761,537000.0],["2007-08-27",41.0358,41.9705,40.9463,41.2579,594200.0],["2007-08-28",40.7171,41.0466,40.1084,40.1227,723400.0],["2007-08-29",40.6813,41.9956,40.6813,41.7807,641200.0],["2007-08-30",41.0734,41.91,40.7503,41.4109,863000.0],["2007-08-31",42.0859,42.3803,41.6156,41.9495,638000.0],["2007-09-04",41.5904,43.0589,41.5545,42.6137,631800.0],["2007-09-05",42.2546,42.5993,41.2565,41.8992,1056800.0],["2007-09-06",42.1757,42.2798,40.6605,40.9406,1269000.0],["2007-09-07",40.2728,41.3212,40.2117,40.7359,1011200.0],["2007-09-10",41.0447,41.2422,39.7199,40.1615,776000.0],["2007-09-11",40.6605,42.5491,40.4308,42.2726,1547200.0],["2007-09-12",41.9172,43.6657,41.7735,42.9081,1415200.0],["2007-09-13",43.0014,45.1592,42.9835,44.2796,1299800.0],["2007-09-14",43.9277,45.1772,43.8487,44.513,1009400.0],["2007-09-17",44.4124,45.1413,44.2796,44.5058,813600.0],["2007-09-18",44.7751,46.9544,44.6099,46.4051,1289600.0],["2007-09-19",46.6564,46.8646,45.3782,45.5829,1195600.0],["2007-09-20",45.5362,46.0245,45.2741,45.4429,773400.0],["2007-09-21",45.8127,46.4338,45.766,46.0209,617400.0],["2007-09-24",46.0676,46.5415,45.4536,45.7408,509600.0],["2007-09-25",45.2202,46.0532,44.8792,45.9886,496600.0],["2007-09-26",46.3153,46.9903,46.064,46.2758,979000.0],["2007-09-27",46.3476,47.755,46.1322,47.5396,834000.0],["2007-09-28",47.7084,47.7084,46.6636,46.6779,627400.0],["2007-10-01",46.5846,47.4858,46.5846,47.0944,719000.0],["2007-10-02",47.0549,47.335,46.642,47.2309,428200.0],["2007-10-03",47.0657,47.177,46.5666,46.6456,518400.0],["2007-10-04",46.7533,46.9795,45.9563,46.3799,400800.0],["2007-10-05",46.7031,47.931,46.7031,47.5684,449600.0],["2007-10-08",47.2991,48.1105,47.2129,47.7227,256000.0],["2007-10-09",47.7873,49.3204,47.6976,49.2127,582400.0],["2007-10-10",49.1625,49.8159,48.0674,48.3618,1641000.0],["2007-10-11",49.026,49.1373,46.6564,47.2919,1307800.0],["2007-10-12",45.5937,46.5738,44.4196,46.3225,2079000.0],["2007-10-15",46.3225,46.9508,45.249,45.6224,1056800.0],["2007-10-16",45.8127,46.2507,44.3873,45.9743,1171800.0],["2007-10-17",46.5343,46.5846,45.3782,46.0173,1062200.0],["2007-10-18",45.7337,47.3924,45.3603,47.1949,834400.0],["2007-10-19",47.1375,47.4283,45.7516,45.9096,750400.0],["2007-10-22",45.2382,46.3189,45.0695,46.1071,626800.0],["2007-10-23",47.5683,47.5683,46.3656,47.1124,760000.0],["2007-10-24",46.7569,48.1966,46.6743,48.1105,1019400.0],["2007-10-25",48.4695,49.5466,48.2469,49.1373,784400.0],["2007-10-26",48.5796,50.2167,48.5796,49.8173,634200.0],["2007-10-29",50.242,50.9077,49.3388,49.7094,731800.0],["2007-10-30",49.2956,49.4504,47.9463,48.1802,740600.0],["2007-10-31",50.8609,54.0885,50.8609,52.1418,2789000.0],["2007-11-01",51.4546,51.5625,48.2702,48.6804,1401400.0],["2007-11-02",49.4755,49.6878,47.4354,49.5259,951800.0],["2007-11-05",48.3709,49.6303,48.245,48.9358,706400.0],["2007-11-06",49.8893,52.3937,49.1373,51.7604,958400.0],["2007-11-07",50.7349,52.1706,50.3427,50.6846,1001600.0],["2007-11-08",50.9652,52.1886,50.3751,51.3826,1037800.0],["2007-11-09",49.9685,51.6813,49.9685,50.8249,694000.0],["2007-11-12",51.2351,51.2351,48.468,48.4968,903400.0],["2007-11-13",48.925,49.7454,48.9142,49.6734,969400.0],["2007-11-14",50.3751,52.0663,49.9217,51.0228,694000.0],["2007-11-15",50.8573,50.9832,49.839,50.4758,724600.0],["2007-11-16",50.7421,51.066,49.6051,50.9076,548100.0],["2007-11-19",50.4399,50.5766,48.7487,48.907,892100.0],["2007-11-20",49.2956,50.0369,48.4824,49.1805,736100.0],["2007-11-21",48.7487,49.1157,47.3886,48.504,498100.0],["2007-11-23",48.9358,49.6411,48.612,49.454,165700.0],["2007-11-26",49.5331,50.3463,48.7271,48.8135,440100.0],["2007-11-27",49.1373,50.6773,48.9358,49.8498,681600.0],["2007-11-28",50.3319,52.8651,49.9649,52.7427,564200.0],["2007-11-29",52.6204,54.4411,52.095,54.3331,606300.0],["2007-11-30",54.8729,55.7724,53.8222,54.2972,879400.0],["2007-12-03",55.1823,55.1823,53.743,53.743,458400.0],["2007-12-04",53.1745,55.024,53.1529,54.7145,535800.0],["2007-12-05",55.5277,56.2762,54.8729,55.0672,602700.0],["2007-12-06",55.0672,56.9095,55.0672,56.9095,426500.0],["2007-12-07",57.1542,57.1542,55.8804,56.3841,396900.0],["2007-12-10",56.4273,57.3269,56.4273,57.1398,413800.0],["2007-12-11",56.9526,57.1397,54.7217,54.7361,455400.0],["2007-12-12",55.7005,56.4273,54.4051,55.5853,687500.0],["2007-12-13",54.8729,55.3262,53.6783,54.6282,450000.0],["2007-12-14",54.3835,54.3835,52.6708,52.9154,394600.0],["2007-12-17",52.7571,52.7571,50.555,50.7781,413300.0],["2007-12-18",50.9292,51.7065,49.5115,51.0588,476400.0],["2007-12-19",50.8501,52.0447,50.4399,50.8069,248700.0],["2007-12-20",50.8285,51.1307,50.0872,51.0731,355700.0],["2007-12-21",51.9224,54.6282,51.7209,54.0165,1002500.0],["2007-12-24",54.7362,56.4849,54.3907,56.3122,375800.0],["2007-12-26",55.8804,55.9379,55.2255,55.2255,277900.0],["2007-12-27",55.2687,55.7005,54.3331,54.3691,275200.0],["2007-12-28",54.7074,54.7505,53.6783,54.0885,258900.0],["2007-12-31",54.1244,54.3331,53.815,54.0957,315700.0],["2008-01-02",53.779,54.2468,52.7284,53.6639,458500.0],["2008-01-03",53.5847,54.1604,53.1098,53.4696,385100.0],["2008-01-04",52.8579,53.1601,51.7496,51.8432,640400.0],["2008-01-07",52.1814,52.4045,48.9358,50.152,652500.0],["2008-01-08",50.2312,51.1667,48.0938,48.1658,755700.0],["2008-01-09",47.734,47.8564,46.0428,46.9424,881900.0],["2008-01-10",46.6977,47.9211,46.0572,47.3094,1132000.0],["2008-01-11",46.2803,47.1295,45.8701,46.489,518800.0],["2008-01-14",46.7193,48.3889,46.7193,48.1874,551500.0],["2008-01-15",47.8851,47.9571,45.7262,46.2372,874000.0],["2008-01-16",46.0572,46.7697,44.2365,45.1865,804400.0],["2008-01-17",45.2872,45.9493,42.1855,42.4662,704800.0],["2008-01-18",42.6389,43.9775,42.02,43.7616,852000.0],["2008-01-22",42.0848,43.4665,41.0197,42.0416,1339600.0],["2008-01-23",40.2065,40.372,36.5363,40.0914,1937600.0],["2008-01-24",40.8398,43.2578,40.6815,42.8404,1081700.0],["2008-01-25",43.8839,45.0785,42.4734,42.8836,708100.0],["2008-01-28",42.567,43.1858,41.581,43.1715,537900.0],["2008-01-29",45.1577,47.2087,44.4092,46.8848,972900.0],["2008-01-30",45.7766,46.0573,43.7544,44.3013,1023500.0],["2008-01-31",43.9343,45.0785,42.7469,44.2797,819300.0],["2008-02-01",44.6404,45.8163,43.883,44.6981,691300.0],["2008-02-04",45.1598,45.6143,44.7342,44.9145,367200.0],["2008-02-05",44.2942,44.5034,43.2842,43.4934,555400.0],["2008-02-06",44.0056,44.3446,42.3391,42.469,478300.0],["2008-02-07",42.3896,44.0921,41.6682,43.6737,475900.0],["2008-02-08",43.5006,44.2581,42.8081,43.5222,371100.0],["2008-02-11",43.6521,44.1859,43.0678,43.8757,322100.0],["2008-02-12",44.5971,45.0516,43.3563,43.8685,534000.0],["2008-02-13",44.7991,44.9939,44.0272,44.828,464600.0],["2008-02-14",44.7558,45.3762,44.4023,44.6765,274900.0],["2008-02-15",44.4312,44.5899,43.2409,44.2942,451600.0],["2008-02-19",45.0011,45.9606,44.828,45.2897,274100.0],["2008-02-20",44.727,45.9534,44.3302,45.7658,548900.0],["2008-02-21",45.874,46.7108,45.2464,45.2825,560600.0],["2008-02-22",45.571,46.2924,44.6044,46.1554,535200.0],["2008-02-25",46.2996,48.8173,45.9967,48.4855,727300.0],["2008-02-26",48.2907,49.4955,47.8939,48.2186,766400.0],["2008-02-27",47.9517,48.5288,47.0788,47.7064,522100.0],["2008-02-28",47.2663,48.2547,46.8768,47.7064,324300.0],["2008-02-29",47.1725,47.6775,44.9434,45.3257,419800.0],["2008-03-03",45.7875,46.5161,45.0877,46.1987,546100.0],["2008-03-04",45.8091,46.8551,43.9839,44.9795,784200.0],["2008-03-05",45.3762,46.6892,45.03,46.6243,480700.0],["2008-03-06",46.2996,46.8407,44.3302,44.5178,573900.0],["2008-03-07",43.8757,44.2437,42.3103,42.7503,551300.0],["2008-03-10",42.7287,42.7287,40.11,40.2399,969700.0],["2008-03-11",42.7648,42.7648,40.2038,41.8486,730400.0],["2008-03-12",42.5484,42.7431,41.6538,42.4402,472900.0],["2008-03-13",42.0073,45.4051,41.661,44.8568,774100.0],["2008-03-14",45.3185,45.4051,42.8513,43.6088,520600.0],["2008-03-17",42.5844,43.7387,41.9279,43.1543,573200.0],["2008-03-18",44.0056,45.1382,43.3563,44.8929,590000.0],["2008-03-19",44.8857,45.7586,41.8486,41.8486,559800.0],["2008-03-20",41.7981,42.7864,40.8747,42.4257,716600.0],["2008-03-24",42.5483,43.8974,42.3896,43.1904,517500.0],["2008-03-25",42.8658,44.121,42.8658,43.6449,509000.0],["2008-03-26",43.3419,43.6449,42.6349,42.8802,532400.0],["2008-03-27",42.3896,42.9884,41.423,41.5528,599400.0],["2008-03-28",41.459,41.6466,40.2254,40.8675,635100.0],["2008-03-31",41.4302,41.4302,39.7854,40.3769,1122000.0],["2008-04-01",41.2426,43.5078,40.8242,42.7143,1152500.0],["2008-04-02",42.4185,43.5655,42.0794,43.2481,635800.0],["2008-04-03",43.3491,43.9839,42.9668,43.2265,926900.0],["2008-04-04",43.5439,44.6621,43.0317,44.2437,637600.0],["2008-04-07",44.5827,45.4989,43.6016,43.7819,391600.0],["2008-04-08",43.3852,45.2897,43.2553,44.8568,366800.0],["2008-04-09",44.7126,44.9434,43.0533,43.3347,561700.0],["2008-04-10",43.4212,43.8324,42.5628,43.6377,271100.0],["2008-04-11",42.7431,43.2986,42.4185,42.7792,399500.0],["2008-04-14",39.4968,39.7493,34.6995,35.9692,4189500.0],["2008-04-15",36.2721,37.4552,35.9691,37.347,1416100.0],["2008-04-16",37.7149,39.1145,37.6428,38.9485,1206600.0],["2008-04-17",38.7033,38.9702,37.7222,37.7871,821900.0],["2008-04-18",38.4075,39.5329,38.2127,38.9774,742100.0],["2008-04-21",38.5951,39.6916,38.5951,39.5617,729700.0],["2008-04-22",39.468,39.8792,38.0179,38.2993,680600.0],["2008-04-23",38.2344,38.7538,37.4841,38.5734,541500.0],["2008-04-24",38.8403,38.8403,37.1378,38.0468,423800.0],["2008-04-25",38.2271,39.0063,37.7005,39.0063,340600.0],["2008-04-28",39.0928,39.7204,38.4868,38.9269,539800.0],["2008-04-29",38.7249,38.7249,32.6074,37.2965,3103600.0],["2008-04-30",37.4408,37.9314,36.6617,36.9935,764100.0],["2008-05-01",36.9863,37.7943,36.705,37.7222,1224800.0],["2008-05-02",38.3375,39.0903,37.7873,38.8587,887600.0],["2008-05-05",38.8949,39.9373,38.7573,39.6188,1034600.0],["2008-05-06",39.3147,40.3209,38.8804,39.8866,796400.0],["2008-05-07",39.8649,41.0303,39.6839,40.0531,958300.0],["2008-05-08",40.2847,40.958,40.2703,40.5164,961300.0],["2008-05-09",40.1038,41.0666,39.7925,40.8421,1001700.0],["2008-05-12",40.8711,42.3478,40.5598,42.1669,708500.0],["2008-05-13",42.1596,43.1007,42.0583,42.7387,886700.0],["2008-05-14",43.0935,44.1576,42.6374,43.0718,937500.0],["2008-05-15",43.1369,43.5785,42.8184,43.1369,991100.0],["2008-05-16",43.6871,44.3168,42.8763,43.5785,2119400.0],["2008-05-19",43.6798,44.7005,43.5495,43.9115,618000.0],["2008-05-20",44.0345,44.3096,42.8618,43.9549,675000.0],["2008-05-21",44.1142,44.4978,42.565,42.6157,426000.0],["2008-05-22",42.6157,43.4771,41.7687,41.9497,508200.0],["2008-05-23",41.8918,42.2972,40.9652,41.3344,831600.0],["2008-05-27",41.3561,41.443,40.596,41.0231,718200.0],["2008-05-28",41.081,41.624,40.3065,41.443,1174500.0],["2008-05-29",41.2837,41.443,39.807,40.0821,1222600.0],["2008-05-30",40.2558,40.5309,39.6043,39.959,936000.0],["2008-06-02",39.7853,40.4657,38.627,38.9528,1047200.0],["2008-06-03",39.0252,39.0903,37.1069,37.7149,1907200.0],["2008-06-04",37.4616,37.9683,36.8752,37.0779,831700.0],["2008-06-05",36.5639,36.5639,34.4719,34.9714,2558200.0],["2008-06-06",34.8845,35.507,34.5877,34.7614,1142500.0],["2008-06-09",34.9714,35.869,34.9714,35.869,1043500.0],["2008-06-10",35.6518,36.0934,34.3416,34.3416,1393200.0],["2008-06-11",34.385,34.87,33.8421,34.1316,823900.0],["2008-06-12",34.3778,34.566,33.4946,33.7625,577100.0],["2008-06-13",34.1606,35.1741,33.9579,35.1741,662500.0],["2008-06-16",35.2754,35.3623,34.4284,34.5225,742300.0],["2008-06-17",34.5877,35.2899,34.2837,34.3778,567400.0],["2008-06-18",34.1679,34.2475,33.2413,33.8566,564100.0],["2008-06-19",33.9507,33.9869,32.9807,33.567,1085600.0],["2008-06-20",33.4295,34.0593,32.8359,32.9589,1159100.0],["2008-06-23",33.0386,33.8927,33.0168,33.7335,654400.0],["2008-06-24",34.0448,34.2837,32.7707,32.7707,838700.0],["2008-06-25",33.0024,33.5091,32.0179,33.234,715000.0],["2008-06-26",32.7056,32.9155,30.8596,31.3447,1378800.0],["2008-06-27",31.3447,31.9527,30.1792,31.8297,1296400.0],["2008-06-30",31.8514,32.3798,31.4894,31.598,527100.0],["2008-07-01",31.1999,31.1999,30.0054,30.8741,779400.0],["2008-07-02",30.9538,31.2144,29.4119,29.4119,1284300.0],["2008-07-03",29.3105,30.4398,29.1657,29.5204,573700.0],["2008-07-07",29.5566,30.599,29.0137,29.7014,728400.0],["2008-07-08",29.4842,29.5928,28.1016,29.4842,665300.0],["2008-07-09",29.6218,30.4036,28.659,28.9051,651200.0],["2008-07-10",27.5152,29.7593,27.5152,29.1006,664300.0],["2008-07-11",28.9051,29.5856,28.2536,29.1368,627500.0],["2008-07-14",29.5928,30.2878,28.6156,28.9413,587900.0],["2008-07-15",28.7241,29.1295,26.871,28.6445,946300.0],["2008-07-16",28.7821,29.6942,27.8338,29.6001,623100.0],["2008-07-17",29.3684,30.6931,29.0644,29.4842,844500.0],["2008-07-18",29.4408,29.9258,28.8544,28.963,671900.0],["2008-07-21",29.1368,30.6135,29.1368,30.3674,566800.0],["2008-07-22",30.2371,30.2371,28.1812,28.7242,1017000.0],["2008-07-23",28.5866,29.2236,28.355,28.5142,822000.0],["2008-07-24",28.4708,28.4708,25.7851,26.2484,840200.0],["2008-07-25",26.5814,27.2836,26.2412,27.1243,648100.0],["2008-07-28",27.2184,27.812,27.0158,27.0664,540600.0],["2008-07-29",27.508,28.2971,27.0809,28.1089,651200.0],["2008-07-30",28.2174,29.115,28.1885,28.6662,613800.0],["2008-07-31",28.2971,28.8689,26.8565,28.0147,1047700.0],["2008-08-01",27.8989,28.0002,27.2184,27.4067,979800.0],["2008-08-04",27.327,27.537,26.0964,26.1978,1076700.0],["2008-08-05",26.4149,26.9361,26.0602,26.4149,904600.0],["2008-08-06",26.357,27.0881,26.0747,26.7624,955800.0],["2008-08-07",26.5959,26.6393,25.9733,26.0674,1001200.0],["2008-08-08",26.053,26.8927,25.5463,26.6466,868500.0],["2008-08-11",26.4077,27.508,26.2846,27.2619,1202300.0],["2008-08-12",27.1243,27.7252,26.7624,27.1461,1095800.0],["2008-08-13",27.4646,28.9558,27.2546,28.5504,1690300.0],["2008-08-14",28.3405,28.9124,28.0292,28.5576,1431600.0],["2008-08-15",28.5504,29.0571,27.9279,28.8689,924800.0],["2008-08-18",28.5938,28.9992,28.0871,28.174,980500.0],["2008-08-19",28.0364,28.5142,27.508,27.7758,1124500.0],["2008-08-20",28.1305,28.963,28.1305,28.7821,807100.0],["2008-08-21",28.7459,28.8617,27.7758,28.5504,773000.0],["2008-08-22",28.6083,28.963,28.0002,28.3405,348200.0],["2008-08-25",27.841,28.0509,26.8565,27.4067,622500.0],["2008-08-26",27.5008,27.5008,26.7841,27.2908,398500.0],["2008-08-27",27.4356,28.2319,27.3777,28.0654,349300.0],["2008-08-28",28.349,28.8581,28.2618,28.4436,644800.0],["2008-08-29",28.4145,28.6836,27.9563,28.2254,512000.0],["2008-09-02",28.08,28.1745,26.349,26.5527,751300.0],["2008-09-03",26.5236,27.2072,25.6218,25.869,797400.0],["2008-09-04",25.869,25.9054,24.3709,24.6399,871100.0],["2008-09-05",24.4436,25.0836,24.0727,24.7563,847700.0],["2008-09-08",25.1927,25.2945,23.4909,23.84,796600.0],["2008-09-09",23.8181,23.8327,22.2109,22.2763,958000.0],["2008-09-10",22.7272,23.9272,22.6545,23.3745,1350600.0],["2008-09-11",23.0254,23.3527,22.2545,23.28,1787600.0],["2008-09-12",23.2509,24.1818,22.8872,24.1018,1093200.0],["2008-09-15",22.8,23.5782,21.3891,21.7454,920900.0],["2008-09-16",21.0472,22.1163,20.64,21.9781,1509500.0],["2008-09-17",22.4,22.4,19.8181,20.2981,1408100.0],["2008-09-18",20.7491,21.3309,19.2291,20.2981,1284700.0],["2008-09-19",21.789,25.4327,21.5563,23.5636,1623700.0],["2008-09-22",23.5781,23.8254,22.3781,22.4436,674800.0],["2008-09-23",22.429,23.0618,21.1854,21.3818,685000.0],["2008-09-24",21.6872,22.0291,20.5891,20.8,724600.0],["2008-09-25",20.7418,21.5345,20.5818,21.0981,490900.0],["2008-09-26",20.6981,20.7418,20.0,20.3709,483900.0],["2008-09-29",19.789,19.9418,17.5418,18.0291,1184900.0],["2008-09-30",18.7563,18.8,17.8618,18.6545,736900.0],["2008-10-01",18.3418,18.6036,17.6654,18.3054,655700.0],["2008-10-02",18.3854,18.3854,16.9091,17.0618,1733100.0],["2008-10-03",17.4472,18.5527,17.3891,17.7454,1731000.0],["2008-10-06",17.1709,17.4982,15.28,17.4982,1710800.0],["2008-10-07",17.7891,18.1236,15.2727,15.4109,1203600.0],["2008-10-08",14.72,16.2763,13.8836,15.2727,1576700.0],["2008-10-09",15.6509,16.3418,13.5418,13.8327,986200.0],["2008-10-10",12.9672,14.4363,12.3636,13.7309,1599100.0],["2008-10-13",14.2327,16.2545,13.4763,16.2545,300000.0],["2008-10-14",16.4072,17.1781,14.7418,15.1563,1321500.0],["2008-10-15",14.4436,14.6909,12.9163,12.9309,1015100.0],["2008-10-16",13.1345,14.8436,12.8,14.7782,1484000.0],["2008-10-17",14.1527,15.9127,13.9782,14.6763,926900.0],["2008-10-20",15.2654,16.0145,14.9091,15.9709,660400.0],["2008-10-21",15.6654,16.5818,15.1491,15.8836,631800.0],["2008-10-22",15.3163,15.7091,14.0654,14.4509,850700.0],["2008-10-23",14.5891,15.52,13.4472,14.5091,967900.0],["2008-10-24",13.4082,14.5384,13.078,14.0981,753000.0],["2008-10-27",14.1935,14.4504,13.2468,13.2468,522200.0],["2008-10-28",12.711,14.5091,11.9918,14.1568,1541100.0],["2008-10-29",13.6504,14.4283,12.8431,13.2101,1276000.0],["2008-10-30",13.6357,13.8486,12.7477,13.1367,1318400.0],["2008-10-31",12.9679,13.6798,12.6963,13.2835,1089300.0],["2008-11-03",13.2761,14.4944,13.2468,14.1641,988200.0],["2008-11-04",14.6265,14.898,14.3256,14.6265,850100.0],["2008-11-05",14.4137,14.6191,13.1,13.2101,854800.0],["2008-11-06",13.1073,13.489,12.4175,12.4175,847700.0],["2008-11-07",12.5349,13.3862,12.5349,13.0119,426100.0],["2008-11-10",13.4302,13.6651,12.6009,12.8945,263900.0],["2008-11-11",12.7257,13.2027,12.1239,12.5936,521300.0],["2008-11-12",12.4028,12.733,11.412,11.412,545800.0],["2008-11-13",11.5588,12.8358,10.7956,12.8358,949400.0],["2008-11-14",11.801,12.8211,11.6102,11.7203,520100.0],["2008-11-17",11.6175,12.1166,11.346,11.4194,603100.0],["2008-11-18",11.4707,11.7863,10.6928,11.2359,529400.0],["2008-11-19",11.1919,11.5221,9.8562,9.8562,586400.0],["2008-11-20",9.6947,9.9076,8.6012,8.7553,1044300.0],["2008-11-21",9.0342,9.7094,8.6012,9.7094,1055700.0],["2008-11-24",10.0543,10.6708,9.9002,10.4286,1073000.0],["2008-11-25",10.5681,10.6855,10.0176,10.5974,778000.0],["2008-11-26",10.3772,11.9037,10.3112,11.8964,1027500.0],["2008-11-28",11.8157,12.3441,11.4781,12.2267,405700.0],["2008-12-01",11.9478,12.2267,10.6121,10.6194,1010100.0],["2008-12-02",11.0084,11.4928,10.8249,11.4561,760100.0],["2008-12-03",11.0891,11.302,10.5314,11.1258,642400.0],["2008-12-04",10.891,11.5882,10.7075,11.0818,634900.0],["2008-12-05",10.9644,11.1405,10.4286,11.0891,845200.0],["2008-12-08",11.4781,12.8872,11.4781,12.711,676600.0],["2008-12-09",12.4542,13.6651,12.3588,13.1807,930000.0],["2008-12-10",13.3862,14.3182,13.2541,14.3036,936000.0],["2008-12-11",13.7899,14.5384,13.2174,13.4669,645200.0],["2008-12-12",13.078,14.2889,12.6523,14.0247,578900.0],["2008-12-15",14.2522,14.3476,12.8211,13.0339,595800.0],["2008-12-16",13.2248,14.5531,13.2248,14.2816,603100.0],["2008-12-17",13.988,15.1622,13.8412,15.0595,723900.0],["2008-12-18",15.0742,15.0742,14.0541,14.3183,900400.0],["2008-12-19",14.399,15.1182,13.6137,14.0981,968900.0],["2008-12-22",14.377,14.377,12.7697,13.1734,478100.0],["2008-12-23",13.6798,13.6798,12.8505,13.577,614000.0],["2008-12-24",13.6431,13.7972,13.2248,13.577,267400.0],["2008-12-26",13.7458,14.3256,13.4963,14.2816,233100.0],["2008-12-29",14.2669,14.377,13.7972,14.2595,443300.0],["2008-12-30",14.465,14.9494,13.9953,14.9347,446300.0],["2008-12-31",15.0081,15.3163,14.5825,15.0742,416600.0],["2009-01-02",15.2063,16.1677,15.0815,16.0943,578900.0],["2009-01-05",16.1163,16.652,15.5072,16.1603,625300.0],["2009-01-06",16.4832,17.7749,16.2631,17.5327,725000.0],["2009-01-07",17.4446,17.4446,16.3805,16.3952,872000.0],["2009-01-08",16.2631,16.9603,15.8594,16.8502,663100.0],["2009-01-09",16.9309,17.019,15.5806,15.6026,639300.0],["2009-01-12",15.2576,15.4705,14.5458,14.6852,499200.0],["2009-01-13",14.5678,15.1916,14.4577,15.0301,371000.0],["2009-01-14",14.7072,14.7806,13.7238,13.8632,409900.0],["2009-01-15",13.8999,14.4357,13.0046,14.2522,489900.0],["2009-01-16",14.8173,14.8173,13.5036,14.2889,562800.0],["2009-01-20",14.1788,14.2008,12.9679,13.1147,654600.0],["2009-01-21",13.3569,13.4963,12.5936,13.4156,1078200.0],["2009-01-22",13.1734,13.3422,12.4615,13.0119,882800.0],["2009-01-23",12.6523,13.7091,12.4248,13.2248,550900.0],["2009-01-26",13.2541,13.966,12.7771,12.8872,697100.0],["2009-01-27",14.4944,14.832,13.599,14.0761,1154000.0],["2009-01-28",13.9586,14.0541,12.8138,13.6284,1110200.0],["2009-01-29",13.2981,13.3128,12.7477,12.8945,754300.0],["2009-01-30",13.0725,13.2356,12.0937,12.2346,902000.0],["2009-02-02",12.0195,12.368,11.6859,12.0121,788200.0],["2009-02-03",12.1234,12.8278,11.9676,12.5089,743500.0],["2009-02-04",12.6498,13.1392,12.5831,12.6646,463300.0],["2009-02-05",12.6201,13.3468,12.2568,13.065,494000.0],["2009-02-06",13.0576,13.9845,13.0576,13.814,537500.0],["2009-02-09",13.4654,13.9993,13.028,13.6582,723100.0],["2009-02-10",13.4951,13.7398,12.2716,12.3903,570600.0],["2009-02-11",12.5163,12.9761,11.8861,12.2494,631600.0],["2009-02-12",11.938,12.4348,11.7526,12.3903,555400.0],["2009-02-13",12.368,12.6201,12.0937,12.2939,510700.0],["2009-02-17",11.9825,11.9825,11.3448,11.6933,949000.0],["2009-02-18",11.7155,12.0492,11.3003,11.6562,908100.0],["2009-02-19",11.8045,12.0121,11.2781,11.3374,512700.0],["2009-02-20",11.0704,11.4189,10.7738,11.3374,686300.0],["2009-02-23",11.5079,11.5079,10.1065,10.1362,575700.0],["2009-02-24",10.3067,10.8925,10.1584,10.7961,638300.0],["2009-02-25",10.7071,10.8851,10.1139,10.2029,501400.0],["2009-02-26",10.3883,10.6181,10.0768,10.1139,427600.0],["2009-02-27",9.936,10.4698,9.7209,10.1584,701600.0],["2009-03-02",9.847,10.0472,8.972,9.0091,734800.0],["2009-03-03",9.2019,9.6616,8.9127,9.3947,999600.0],["2009-03-04",9.4169,10.24,9.4169,10.062,812000.0],["2009-03-05",9.7728,9.936,9.2612,9.3502,806200.0],["2009-03-06",9.5356,9.6616,9.0832,9.3724,767700.0],["2009-03-09",9.1945,9.4837,9.15,9.3724,691400.0],["2009-03-10",9.7432,10.3734,9.6542,10.3512,653800.0],["2009-03-11",10.4698,10.7071,10.2177,10.5366,588100.0],["2009-03-12",10.2845,10.9295,9.9804,10.8628,507600.0],["2009-03-13",11.0408,11.2632,10.9147,11.1298,467200.0],["2009-03-16",11.241,11.5524,10.9518,11.0778,572400.0],["2009-03-17",10.937,11.2187,10.6923,11.0927,559500.0],["2009-03-18",10.8406,11.3448,10.4328,11.2113,745100.0],["2009-03-19",11.4115,12.0492,11.3819,11.5969,701500.0],["2009-03-20",11.7229,11.7229,10.7071,10.8554,2330700.0],["2009-03-23",11.2113,11.4931,10.1955,10.5069,1529100.0],["2009-03-24",10.3586,10.4847,9.8989,10.0917,884300.0],["2009-03-25",10.0917,10.2993,9.4243,9.8247,1012100.0],["2009-03-26",9.9137,10.5885,9.9137,10.5217,957500.0],["2009-03-27",10.4995,10.7516,10.3067,10.5885,997700.0],["2009-03-30",9.9953,10.2845,9.8989,10.2177,779700.0],["2009-03-31",10.1955,10.6923,10.1955,10.4698,649300.0],["2009-04-01",10.1436,10.8183,10.0249,10.6923,790900.0],["2009-04-02",11.0482,11.8193,10.974,11.5821,615900.0],["2009-04-03",11.6785,12.0418,11.4412,11.8564,518500.0],["2009-04-06",11.671,11.8342,11.456,11.8119,461200.0],["2009-04-07",11.545,11.545,11.0185,11.0408,627300.0],["2009-04-08",11.1668,11.5302,11.0111,11.5153,370800.0],["2009-04-09",11.5672,12.5238,11.5672,12.5089,620100.0],["2009-04-13",12.3013,12.9464,12.1382,12.8574,568700.0],["2009-04-14",12.6795,13.0576,12.42,12.4941,658600.0],["2009-04-15",12.4348,12.5979,12.0492,12.546,436200.0],["2009-04-16",12.6276,13.1763,12.3013,12.9761,669000.0],["2009-04-17",13.0354,13.458,12.9909,13.3691,540300.0],["2009-04-20",13.3468,13.3468,12.4941,12.6498,738400.0],["2009-04-21",12.5015,13.421,12.5015,13.243,1009900.0],["2009-04-22",13.0206,13.94,12.8945,13.3616,1081500.0],["2009-04-23",13.3839,13.7027,13.2504,13.5248,752500.0],["2009-04-24",13.6212,14.4294,13.5099,14.3256,655500.0],["2009-04-27",14.0735,14.4146,13.6805,13.7101,950700.0],["2009-04-28",13.3913,14.4071,13.3468,13.9103,1017800.0],["2009-04-29",14.0883,14.6667,13.6434,14.5777,811500.0],["2009-04-30",15.0003,15.8456,14.637,15.3266,786000.0],["2009-05-01",15.4014,15.7903,14.9825,15.4687,539600.0],["2009-05-04",15.6632,16.8076,15.6632,16.8076,655000.0],["2009-05-05",16.7627,16.9049,16.0297,16.7403,693900.0],["2009-05-06",16.9124,17.3836,16.4636,16.7927,565000.0],["2009-05-07",17.3387,17.421,15.7978,16.1494,650200.0],["2009-05-08",16.4112,16.9946,16.1269,16.6281,475700.0],["2009-05-11",16.2616,16.2616,15.6333,15.9549,747800.0],["2009-05-12",16.1344,16.1793,15.1919,15.7679,828200.0],["2009-05-13",15.2443,15.6183,14.2869,14.5935,988900.0],["2009-05-14",14.6085,15.0573,13.8381,14.7207,764200.0],["2009-05-15",14.6609,14.99,14.3766,14.5711,633600.0],["2009-05-18",14.7656,15.4687,14.5337,15.4388,631200.0],["2009-05-19",15.4238,16.3888,15.364,15.8577,656800.0],["2009-05-20",16.0297,16.7927,15.8652,16.2541,873800.0],["2009-05-21",15.9325,16.1045,15.2443,15.6707,577100.0],["2009-05-22",15.8352,16.3738,15.6482,15.8876,366700.0],["2009-05-26",15.6482,16.7777,15.6482,16.7029,451900.0],["2009-05-27",16.6281,17.0171,16.1045,16.1195,1131000.0],["2009-05-28",16.5084,16.5832,15.8651,16.3888,532800.0],["2009-05-29",16.8226,16.8824,16.4411,16.8151,687600.0],["2009-06-01",17.1742,18.0194,16.9348,17.7576,714400.0],["2009-06-02",17.7875,18.169,17.3911,17.9072,1072100.0],["2009-06-03",17.608,17.81,17.032,17.3761,634600.0],["2009-06-04",17.4958,17.8922,17.3462,17.7651,657900.0],["2009-06-05",18.0867,18.4682,17.8025,18.2962,985400.0],["2009-06-08",17.9895,18.2214,17.3238,17.6978,567200.0],["2009-06-09",17.8474,18.5654,17.6304,18.2438,565400.0],["2009-06-10",18.4981,18.7524,17.9147,18.5056,392400.0],["2009-06-11",18.4607,18.8871,18.1017,18.1615,734200.0],["2009-06-12",17.9222,18.0119,17.3836,17.6454,612900.0],["2009-06-15",17.2789,17.2789,16.0222,16.5309,814400.0],["2009-06-16",16.8076,17.0545,15.6108,15.8726,585600.0],["2009-06-17",15.6781,15.8277,15.0872,15.4089,647100.0],["2009-06-18",15.5061,15.8352,15.1022,15.5585,367600.0],["2009-06-19",15.9175,15.9699,15.5959,15.7529,531800.0],["2009-06-22",15.6407,15.6407,14.3093,14.3243,512600.0],["2009-06-23",14.4589,14.7282,13.9802,14.3691,801100.0],["2009-06-24",14.7207,15.1246,14.429,14.601,384000.0],["2009-06-25",14.5861,15.2892,14.3093,15.2518,416700.0],["2009-06-26",15.2069,15.3116,14.8553,15.1396,547200.0],["2009-06-29",15.1471,15.9549,15.0423,15.5884,732000.0],["2009-06-30",15.7604,15.8726,15.3715,15.5659,534400.0],["2009-07-01",15.7604,16.5832,15.5734,15.6258,511600.0],["2009-07-02",15.2667,15.4911,14.9825,15.0049,694900.0],["2009-07-06",14.6758,14.6758,13.5164,13.9951,1164800.0],["2009-07-07",14.0325,14.0325,13.1948,13.4192,1044100.0],["2009-07-08",13.5164,13.5314,12.3645,12.8507,1073400.0],["2009-07-09",13.0901,13.1873,12.7161,12.7759,676200.0],["2009-07-10",12.6338,12.8058,12.357,12.6188,603800.0],["2009-07-13",12.6562,13.0078,12.185,12.9405,711300.0],["2009-07-14",12.9779,13.2546,12.8582,12.9779,644000.0],["2009-07-15",13.3219,13.7782,13.2322,13.4641,886300.0],["2009-07-16",13.4042,14.2195,13.4042,14.1073,626600.0],["2009-07-17",14.055,14.242,13.6511,13.9727,434900.0],["2009-07-20",14.2569,14.6309,14.1447,14.5636,404600.0],["2009-07-21",14.7731,14.9526,13.8381,14.2046,490600.0],["2009-07-22",13.9951,14.0325,13.12,13.479,1132000.0],["2009-07-23",13.5239,14.1148,13.5164,13.6361,788000.0],["2009-07-24",13.5837,13.9951,13.3967,13.7558,654900.0],["2009-07-27",13.8605,14.04,13.6436,13.8755,364000.0],["2009-07-28",13.5987,13.7558,13.2696,13.4641,601900.0],["2009-07-29",13.2995,13.2995,12.6787,12.933,1011300.0],["2009-07-30",12.7983,14.1747,12.4318,13.5015,1177500.0],["2009-07-31",13.3967,14.0101,13.3967,13.9802,951600.0],["2009-08-03",14.2719,14.616,14.1298,14.4514,1521600.0],["2009-08-04",14.3766,14.5262,14.1073,14.5038,1140000.0],["2009-08-05",14.3093,14.6683,14.2121,14.4813,785400.0],["2009-08-06",14.601,14.6833,14.0999,14.3542,694700.0],["2009-08-07",14.6683,14.9526,14.3392,14.7731,558600.0],["2009-08-10",14.6235,14.7805,14.1298,14.3317,415300.0],["2009-08-11",14.055,14.2943,13.7483,14.0475,497300.0],["2009-08-12",13.8381,14.6309,13.8381,14.3243,466000.0],["2009-08-13",14.5038,14.8105,14.429,14.6235,406700.0],["2009-08-14",14.6534,14.6534,14.1073,14.3916,378000.0],["2009-08-17",14.0699,14.0699,13.3893,13.5015,529900.0],["2009-08-18",13.5987,13.9278,13.4865,13.7333,304800.0],["2009-08-19",13.4641,14.1971,13.3593,14.0026,367500.0],["2009-08-20",13.9877,14.3317,13.9054,14.2046,287200.0],["2009-08-21",14.414,14.8927,14.3168,14.788,560600.0],["2009-08-24",14.9301,15.3715,14.8778,15.1396,685400.0],["2009-08-25",15.2293,15.3266,14.6459,14.6908,669900.0],["2009-08-26",14.6235,14.9975,14.3991,14.9376,506400.0],["2009-08-27",15.1171,16.0447,14.8329,16.0447,1298500.0],["2009-08-28",16.4671,16.5953,15.8485,16.4068,771600.0],["2009-08-31",16.1503,16.271,15.7656,16.0748,622200.0],["2009-09-01",15.9994,16.5199,15.1621,15.2451,672900.0],["2009-09-02",15.1319,15.5393,15.0414,15.2149,337400.0],["2009-09-03",15.5317,15.7278,15.0942,15.494,392400.0],["2009-09-04",15.5468,15.8033,15.2752,15.7806,363300.0],["2009-09-08",16.1804,17.1535,16.1654,17.0253,742500.0],["2009-09-09",17.1988,17.1988,16.5727,16.8141,385900.0],["2009-09-10",16.965,17.9154,16.5953,17.8249,608900.0],["2009-09-11",17.8023,18.2171,17.7268,17.7947,652600.0],["2009-09-14",17.4628,18.4057,17.1234,18.3529,606200.0],["2009-09-15",18.285,18.8885,17.9607,18.5868,700000.0],["2009-09-16",18.8131,19.7032,18.5113,19.3562,765700.0],["2009-09-17",19.3034,19.839,19.0017,19.1525,516700.0],["2009-09-18",19.2581,19.2581,18.3756,18.9338,874300.0],["2009-09-21",18.6094,18.7376,17.8852,18.4208,572400.0],["2009-09-22",18.6396,19.4467,18.6396,19.0997,515800.0],["2009-09-23",19.1224,19.6956,18.9564,19.0017,637800.0],["2009-09-24",19.0922,19.3562,18.3228,18.4585,879100.0],["2009-09-25",18.451,18.6169,17.9079,18.0361,596100.0],["2009-09-28",18.0889,18.4284,17.8702,18.3228,321200.0],["2009-09-29",18.2172,18.5566,17.9607,18.0663,697500.0],["2009-09-30",18.1568,18.2171,17.4402,17.6439,705100.0],["2009-10-01",17.4854,17.5911,17.0706,17.0706,546000.0],["2009-10-02",16.7311,17.2365,16.5576,16.799,373700.0],["2009-10-05",16.8443,17.7872,16.8443,17.7495,433200.0],["2009-10-06",18.0512,18.3529,17.8023,17.9079,625500.0],["2009-10-07",17.7947,18.0738,17.5911,17.9758,431300.0],["2009-10-08",18.1794,18.8282,18.0059,18.4812,594900.0],["2009-10-09",18.3303,18.5566,17.7419,18.0587,390500.0],["2009-10-12",17.146,18.6698,17.146,17.7947,419700.0],["2009-10-13",17.3346,17.8174,17.0857,17.7193,446000.0],["2009-10-14",18.0437,18.7527,17.9305,18.6169,509400.0],["2009-10-15",18.4887,18.8055,18.1342,18.5717,498700.0],["2009-10-16",18.3228,18.3228,17.6589,17.8777,419500.0],["2009-10-19",18.0663,18.5189,17.8324,18.3831,443800.0],["2009-10-20",18.4661,18.5189,17.4402,17.7721,515500.0],["2009-10-21",17.6665,18.3454,17.229,17.2591,815900.0],["2009-10-22",17.1309,17.4326,16.5199,17.2742,676700.0],["2009-10-23",17.5784,17.5784,16.1034,16.3695,1194400.0],["2009-10-26",16.5595,16.8332,15.8144,16.2478,954900.0],["2009-10-27",16.5595,18.5515,16.2706,17.7608,1501900.0],["2009-10-28",17.6088,17.624,15.9209,16.2402,1228400.0],["2009-10-29",16.5976,17.3351,16.4303,16.9245,675300.0],["2009-10-30",16.7724,16.8028,15.7004,15.9893,729800.0],["2009-11-02",16.0805,16.704,15.305,15.8372,797400.0],["2009-11-03",15.5331,16.3923,15.2974,16.2402,582900.0],["2009-11-04",16.3923,16.742,15.9437,16.0577,663600.0],["2009-11-05",16.2174,16.8865,16.0197,16.8561,669200.0],["2009-11-06",16.704,17.4795,16.5139,16.9473,338800.0],["2009-11-09",17.2058,17.6468,17.1146,17.4795,443800.0],["2009-11-10",17.3351,17.662,16.9169,17.1982,301600.0],["2009-11-11",17.4339,17.8141,17.107,17.4187,372600.0],["2009-11-12",17.3655,17.4871,16.5824,16.742,328200.0],["2009-11-13",16.7952,17.145,16.5443,16.9321,443500.0],["2009-11-16",17.1602,18.2322,17.0841,18.0802,584400.0],["2009-11-17",17.9281,18.2322,17.8673,18.1942,418700.0],["2009-11-18",18.2626,18.8633,18.2018,18.4907,670900.0],["2009-11-19",18.2778,18.3843,17.586,18.255,499700.0],["2009-11-20",18.1714,18.2626,17.4871,18.179,389100.0],["2009-11-23",18.5896,19.2358,18.2931,18.3919,405100.0],["2009-11-24",18.3919,18.6124,18.0802,18.5592,346500.0],["2009-11-25",18.6732,18.8025,18.4679,18.772,442300.0],["2009-11-27",17.776,18.1638,17.6848,17.9433,242100.0],["2009-11-30",17.9889,18.0726,17.335,17.624,678600.0],["2009-12-01",17.8825,18.3159,17.776,17.9053,491700.0],["2009-12-02",17.9129,18.2094,17.7304,18.0954,566000.0],["2009-12-03",18.2398,18.2474,17.5023,17.7836,415200.0],["2009-12-04",17.9737,18.658,17.1526,17.9585,665900.0],["2009-12-07",17.8749,18.7568,17.7532,18.62,511500.0],["2009-12-08",18.4755,19.0077,18.0497,18.5592,680100.0],["2009-12-09",18.4755,19.3727,18.1334,19.2054,549900.0],["2009-12-10",19.3727,19.9581,19.2282,19.3271,492400.0],["2009-12-11",19.54,20.1026,19.2891,19.8213,583600.0],["2009-12-14",20.0113,20.574,19.654,20.1862,535700.0],["2009-12-15",19.9201,20.1786,19.6768,19.7528,559000.0],["2009-12-16",19.8669,20.1482,19.1826,19.3347,595400.0],["2009-12-17",18.9317,19.4943,18.6124,19.2662,362400.0],["2009-12-18",19.4715,19.9885,18.9013,19.3423,850200.0],["2009-12-21",19.5704,19.9885,19.5171,19.8441,315300.0],["2009-12-22",19.9277,20.4751,19.3803,20.4067,491800.0],["2009-12-23",20.3307,21.2507,20.2851,21.1214,371000.0],["2009-12-24",21.2507,21.4179,21.0378,21.2126,130600.0],["2009-12-28",21.2887,21.4559,20.7793,20.8705,312700.0],["2009-12-29",21.0302,21.2202,20.8097,21.0074,270600.0],["2009-12-30",20.7945,21.4103,20.7945,21.129,371800.0],["2009-12-31",21.205,21.5548,20.4827,20.4903,300800.0],["2010-01-04",20.9465,21.8665,20.9465,21.4103,480000.0],["2010-01-05",21.6764,22.5964,21.4331,22.3911,1188400.0],["2010-01-06",22.3379,23.5012,22.1402,23.2655,874700.0],["2010-01-07",23.5164,23.676,22.9233,23.4403,738900.0],["2010-01-08",23.6608,24.2539,23.3947,24.079,657700.0],["2010-01-11",24.4059,25.1206,23.7293,24.155,505100.0],["2010-01-12",23.8813,23.8813,22.8625,23.121,530800.0],["2010-01-13",23.1894,23.4708,22.4976,23.2655,342300.0],["2010-01-14",23.0754,23.5544,23.0754,23.3187,292900.0],["2010-01-15",23.197,23.2123,22.4748,22.8169,505000.0],["2010-01-19",22.8017,23.7673,22.8017,23.7445,343400.0],["2010-01-20",23.5468,23.6456,22.8853,23.5696,486800.0],["2010-01-21",23.6532,23.9041,22.8473,23.1362,1314200.0],["2010-01-22",22.8093,23.8433,21.7601,22.2391,664700.0],["2010-01-25",22.5508,22.8473,21.9045,22.1174,811200.0],["2010-01-26",22.0262,23.0526,21.3647,21.8741,871200.0],["2010-01-27",21.8437,22.1934,20.5284,21.8057,1024100.0],["2010-01-28",21.8437,22.1402,20.6804,20.8477,490100.0],["2010-01-29",21.1538,21.7508,20.3579,20.5109,604300.0],["2010-02-01",20.6487,22.0646,20.5569,22.0569,656200.0],["2010-02-02",22.1564,22.6233,21.8885,22.4396,467200.0],["2010-02-03",22.3401,22.6233,21.7125,21.8579,412000.0],["2010-02-04",21.5901,21.5901,20.2507,20.3885,636300.0],["2010-02-05",20.3349,20.7712,19.6691,20.6487,766200.0],["2010-02-08",20.6104,21.1768,20.1972,20.312,351500.0],["2010-02-09",20.7023,21.7049,20.6946,21.46,564900.0],["2010-02-10",21.3758,21.3987,20.6946,20.8324,448300.0],["2010-02-11",20.9778,21.9957,20.9013,21.6054,569800.0],["2010-02-12",21.2303,21.6589,20.9013,21.5594,555200.0],["2010-02-16",22.0033,23.2432,21.7661,23.2432,574300.0],["2010-02-17",23.2738,23.5034,22.983,23.1284,688200.0],["2010-02-18",23.0748,23.7253,23.0595,23.6182,443300.0],["2010-02-19",23.511,24.1845,23.2508,23.7866,325100.0],["2010-02-22",24.1386,24.1386,23.4039,23.5799,468400.0],["2010-02-23",23.3427,23.6565,22.5697,22.8682,402600.0],["2010-02-24",22.9064,23.1667,22.2406,22.4319,505500.0],["2010-02-25",21.9804,22.8299,21.6819,22.7074,460200.0],["2010-02-26",22.5926,22.96,22.2253,22.8605,373700.0],["2010-03-01",22.8758,23.7636,22.7993,23.7559,415400.0],["2010-03-02",23.909,24.6437,23.8019,24.2228,364600.0],["2010-03-03",24.1539,25.2101,24.1539,24.5136,418400.0],["2010-03-04",24.6131,24.9575,24.2228,24.4601,243800.0],["2010-03-05",24.7432,25.1412,24.6361,25.0264,380000.0],["2010-03-08",25.0188,25.279,24.7356,25.2484,320200.0],["2010-03-09",24.9958,25.5392,24.9958,25.233,377500.0],["2010-03-10",25.1948,25.6693,24.7662,25.2024,383300.0],["2010-03-11",25.0341,25.8989,24.6667,25.5621,488600.0],["2010-03-12",25.7382,26.6642,25.6004,26.5877,742000.0],["2010-03-15",26.58,26.58,25.3708,25.8377,553300.0],["2010-03-16",25.9984,26.8709,25.8989,26.7714,493600.0],["2010-03-17",26.9091,27.4525,26.8862,26.9397,377500.0],["2010-03-18",26.8096,26.9015,26.0213,26.0826,470300.0],["2010-03-19",26.9474,27.2688,26.2127,26.9474,1572600.0],["2010-03-22",26.5954,27.1311,26.4117,26.8556,706300.0],["2010-03-23",26.8249,27.9882,26.5571,27.9041,726400.0],["2010-03-24",27.6132,27.751,26.8938,27.0469,669500.0],["2010-03-25",27.3607,27.552,26.0214,26.1285,596100.0],["2010-03-26",26.381,27.177,26.0979,27.0086,598000.0],["2010-03-29",27.3989,28.1184,27.2688,27.9576,717700.0],["2010-03-30",28.0418,28.3633,27.177,27.6974,398700.0],["2010-03-31",28.5776,29.7103,27.8505,28.0112,876600.0],["2010-04-01",28.5776,28.8684,28.1184,28.5316,373600.0],["2010-04-05",28.7459,29.1286,28.5087,29.0521,512300.0],["2010-04-06",28.7613,29.5419,28.6005,29.4271,684800.0],["2010-04-07",29.1669,29.5266,28.9296,29.3276,650100.0],["2010-04-08",29.0597,29.5954,28.7306,29.4653,453800.0],["2010-04-09",29.5495,29.9245,29.1363,29.5648,304200.0],["2010-04-12",29.7868,29.9322,29.1133,29.3199,502700.0],["2010-04-13",29.3199,29.8557,29.0061,29.7409,450800.0],["2010-04-14",30.0317,31.1873,29.7408,30.8047,679400.0],["2010-04-15",30.6363,31.1108,30.3531,30.422,427000.0],["2010-04-16",30.0929,30.5751,29.3888,29.6031,722500.0],["2010-04-19",29.3276,29.4883,27.7357,28.2714,742700.0],["2010-04-20",28.4398,29.1056,28.1337,29.0368,518900.0],["2010-04-21",30.4909,31.3251,30.07,31.0572,884300.0],["2010-04-22",30.4526,31.945,30.422,31.8073,690500.0],["2010-04-23",31.9144,32.6032,31.8379,32.542,489000.0],["2010-04-26",32.8022,33.093,32.121,32.3813,612300.0],["2010-04-27",32.5879,32.6491,30.3225,30.3684,959400.0],["2010-04-28",30.7358,30.9731,29.7944,30.5215,731500.0],["2010-04-29",30.9597,31.5133,30.7368,31.1212,671600.0],["2010-04-30",31.2365,31.3979,30.1294,30.1909,445500.0],["2010-05-03",30.3524,30.8982,29.6143,30.5676,561700.0],["2010-05-04",29.7681,30.0064,28.9147,29.6758,706100.0],["2010-05-05",29.03,29.6143,28.3304,29.2991,845800.0],["2010-05-06",28.9301,30.7137,26.5314,28.7148,1105900.0],["2010-05-07",28.661,30.0756,27.4771,29.5605,1602500.0],["2010-05-10",31.4671,31.8131,30.7521,31.3057,821700.0],["2010-05-11",30.7675,31.4517,30.4215,30.5138,620300.0],["2010-05-12",30.6599,31.89,30.5523,31.79,508000.0],["2010-05-13",31.7823,33.0739,31.3518,31.6516,515800.0],["2010-05-14",31.2288,31.2826,29.4529,30.091,612000.0],["2010-05-17",30.2524,30.2524,28.2382,28.8763,961400.0],["2010-05-18",29.4606,29.868,28.5764,28.6687,854300.0],["2010-05-19",28.3996,29.0608,27.5616,28.4919,631900.0],["2010-05-20",27.4386,27.7922,26.4699,26.493,787600.0],["2010-05-21",25.7857,28.3535,25.3859,27.9306,981400.0],["2010-05-24",28.1305,29.9603,27.8076,28.538,980500.0],["2010-05-25",27.2848,29.0762,26.6006,29.0223,992400.0],["2010-05-26",29.5067,30.1525,28.5611,28.8532,628100.0],["2010-05-27",29.7373,30.6138,29.5912,30.6138,571500.0],["2010-05-28",30.4369,30.6599,29.4067,29.9141,494900.0],["2010-06-01",29.4067,29.6912,27.8538,27.8691,695200.0],["2010-06-02",28.0613,29.6143,27.9153,29.6066,563800.0],["2010-06-03",29.4913,29.7988,28.2689,29.0762,690800.0],["2010-06-04",28.0767,28.6533,26.9235,27.1541,608200.0],["2010-06-07",27.354,27.6615,26.2008,26.2316,482400.0],["2010-06-08",26.4699,26.7082,25.778,26.5007,1021500.0],["2010-06-09",26.5775,27.6001,26.5699,26.8774,856000.0],["2010-06-10",27.6154,28.2535,27.6154,28.2382,643400.0],["2010-06-11",27.7615,30.114,27.6615,29.9756,856400.0],["2010-06-14",30.5292,31.4441,30.1294,30.2678,999000.0],["2010-06-15",30.4984,30.8444,29.9526,30.4984,874300.0],["2010-06-16",29.9218,30.0756,29.3452,29.4682,1149700.0],["2010-06-17",29.4298,29.5067,28.6149,29.2837,564400.0],["2010-06-18",29.3991,29.5989,29.1146,29.253,1098100.0],["2010-06-21",29.8834,31.1135,29.1992,29.4606,645100.0],["2010-06-22",29.4683,29.991,28.0767,28.1613,635600.0],["2010-06-23",28.2535,28.8609,27.7307,28.4688,556300.0],["2010-06-24",28.0998,28.2458,27.3233,27.4155,340800.0],["2010-06-25",27.3694,28.0613,27.108,27.8922,1365200.0],["2010-06-28",27.9153,27.946,27.2233,27.5847,336400.0],["2010-06-29",26.8082,26.9081,25.5089,25.7549,742600.0],["2010-06-30",25.6088,26.4084,25.1552,25.2398,530200.0],["2010-07-01",25.1937,25.655,23.9867,25.0553,791600.0],["2010-07-02",25.5089,25.5089,24.4787,24.7939,343600.0],["2010-07-06",25.6857,25.9394,24.3173,24.6017,534400.0],["2010-07-07",25.0169,26.2777,24.9016,26.247,786600.0],["2010-07-08",26.6775,26.6775,25.7857,26.4699,564800.0],["2010-07-09",26.4622,27.6001,26.4622,27.3233,350600.0],["2010-07-12",26.8851,27.1849,25.9164,26.0317,348700.0],["2010-07-13",26.6006,26.6698,26.1778,26.4084,567000.0],["2010-07-14",26.1701,26.7851,25.8395,26.6006,577700.0],["2010-07-15",26.6698,26.6775,25.6934,26.0394,439000.0],["2010-07-16",25.8011,25.8011,24.8093,24.9784,408000.0],["2010-07-19",25.1783,25.6473,24.6017,24.9477,496800.0],["2010-07-20",24.3172,26.493,24.3172,26.4161,403100.0],["2010-07-21",26.7621,27.4155,26.0394,26.27,468900.0],["2010-07-22",26.8928,27.7769,26.8313,27.5232,330000.0],["2010-07-23",27.3233,28.6303,26.8389,28.5764,516800.0],["2010-07-26",28.5764,29.3452,28.1997,29.2991,441000.0],["2010-07-27",29.5989,29.8757,28.5764,28.8763,475000.0],["2010-07-28",28.4842,29.0992,27.4924,27.5616,628600.0],["2010-07-29",27.5001,28.438,26.5698,27.4309,588100.0],["2010-07-30",26.6544,27.108,26.2777,26.8697,560400.0],["2010-08-02",27.6,28.2689,27.231,28.0229,341900.0],["2010-08-03",27.7538,27.9229,27.1157,27.1926,370100.0],["2010-08-04",27.3463,27.8768,26.8697,27.8614,406000.0],["2010-08-05",27.477,27.8615,27.2003,27.3002,261200.0],["2010-08-06",26.5468,28.1228,26.5391,27.9691,392400.0],["2010-08-09",28.1305,28.1305,27.4693,27.6769,301500.0],["2010-08-10",27.1311,27.2695,26.3546,27.0542,424400.0],["2010-08-11",26.3238,26.3238,25.1399,25.2321,464000.0],["2010-08-12",24.8324,24.9554,24.1712,24.348,747800.0],["2010-08-13",24.2865,25.2014,24.1712,25.0092,528100.0],["2010-08-16",24.8324,25.4166,24.7478,25.1399,301800.0],["2010-08-17",25.6012,26.1701,25.1476,26.024,346300.0],["2010-08-18",25.9241,26.7236,25.5089,26.5314,523500.0],["2010-08-19",26.1624,27.108,25.6473,26.0086,441900.0],["2010-08-20",25.8933,25.8933,25.0322,25.5704,236000.0],["2010-08-23",25.8241,25.9241,24.3403,24.3941,635800.0],["2010-08-24",23.9021,24.3788,23.5485,24.0251,410500.0],["2010-08-25",23.8329,23.9098,23.2332,23.7945,554100.0],["2010-08-26",24.0021,24.5633,23.6715,23.7407,409800.0],["2010-08-27",24.2278,24.3593,23.3308,24.2665,429000.0],["2010-08-30",24.0964,24.1892,23.6015,23.6479,252400.0],["2010-08-31",23.4777,24.4444,23.3385,23.9804,427500.0],["2010-09-01",24.4057,25.2873,24.3516,25.2564,345900.0],["2010-09-02",25.1558,25.2795,24.6377,25.2177,194500.0],["2010-09-03",25.6585,25.8905,25.2022,25.5966,222400.0],["2010-09-07",25.411,25.8441,25.0244,25.4497,231500.0],["2010-09-08",25.4497,26.1534,25.4497,25.8982,261400.0],["2010-09-09",26.455,26.4627,25.4651,25.6507,208400.0],["2010-09-10",25.6894,26.3467,25.6817,26.1225,238600.0],["2010-09-13",26.6483,27.1974,26.5864,26.888,312900.0],["2010-09-14",26.7334,26.9344,26.2849,26.5014,195900.0],["2010-09-15",26.3931,26.4627,26.0451,26.3312,186200.0],["2010-09-16",26.1689,26.7179,25.9137,26.6019,352100.0],["2010-09-17",26.7875,26.7875,25.6585,25.6585,670900.0],["2010-09-20",25.759,25.759,25.21,25.5425,567200.0],["2010-09-21",25.6275,25.9987,25.3414,25.8054,355400.0],["2010-09-22",25.6894,26.54,25.6739,25.8518,350800.0],["2010-09-23",25.5734,26.0915,25.3801,25.5347,380000.0],["2010-09-24",26.1457,26.7643,26.0297,26.6406,334700.0],["2010-09-27",26.5942,27.5453,26.5942,27.0504,454900.0],["2010-09-28",27.004,27.12,25.9369,26.2926,593300.0],["2010-09-29",26.0993,26.9267,25.9755,26.6019,293400.0],["2010-09-30",27.035,27.3288,25.8827,26.0683,473200.0],["2010-10-01",26.5014,26.8339,26.1766,26.5246,333300.0],["2010-10-04",26.455,26.8262,26.4318,26.772,398400.0],["2010-10-05",27.151,27.6768,26.7643,27.0504,401200.0],["2010-10-06",27.035,27.4139,26.8262,26.9886,280100.0],["2010-10-07",27.2592,27.2592,26.571,27.0427,341600.0],["2010-10-08",27.1046,28.2723,27.0968,28.0712,352000.0],["2010-10-11",27.9707,28.164,27.6845,27.7773,181900.0],["2010-10-12",27.5376,27.8933,26.8262,27.7619,282900.0],["2010-10-13",28.0944,29.1693,28.0944,28.744,493500.0],["2010-10-14",28.7672,29.3317,28.4888,29.1538,534700.0],["2010-10-15",29.293,29.7493,28.5197,29.6565,981000.0],["2010-10-18",29.6874,29.9658,29.3472,29.9194,363700.0],["2010-10-19",29.1925,29.44,28.3109,28.4501,363900.0],["2010-10-20",28.6512,29.4477,28.6125,29.1074,209300.0],["2010-10-21",29.2312,29.6333,28.2181,28.7285,554900.0],["2010-10-22",28.8684,28.9772,28.1146,28.2156,475300.0],["2010-10-25",28.5809,29.4201,28.4643,28.9772,320000.0],["2010-10-26",28.6663,29.0005,27.4619,28.4488,602300.0],["2010-10-27",28.0913,28.169,26.9102,28.068,742900.0],["2010-10-28",28.2467,28.7052,27.3609,27.5396,368100.0],["2010-10-29",27.4696,27.9048,27.0578,27.7105,455300.0],["2010-11-01",28.0369,28.8373,27.9437,28.4099,381000.0],["2010-11-02",28.7985,28.9461,28.5964,28.7285,244400.0],["2010-11-03",28.7907,28.8295,27.4308,28.1379,514500.0],["2010-11-04",28.6897,29.6532,28.612,29.4201,323900.0],["2010-11-05",29.4512,30.2827,29.4512,29.6765,291100.0],["2010-11-08",29.56,29.6688,29.1248,29.6066,175600.0],["2010-11-09",29.8009,29.8553,28.0836,28.34,263900.0],["2010-11-10",28.441,28.9072,27.7494,28.8606,292700.0],["2010-11-11",28.4876,29.2025,28.3011,28.5964,346500.0],["2010-11-12",28.2001,28.4021,27.4308,27.8582,336500.0],["2010-11-15",28.1535,28.7518,28.0292,28.0913,225300.0],["2010-11-16",27.6406,27.6795,26.5372,27.322,425200.0],["2010-11-17",27.3609,27.7183,26.8946,27.1044,450400.0],["2010-11-18",27.6484,28.6897,27.6406,28.2234,397200.0],["2010-11-19",28.0525,28.4255,27.4153,28.1923,296000.0],["2010-11-22",28.0291,28.5809,27.493,28.5187,274700.0],["2010-11-23",27.967,28.0525,27.5551,27.8193,251000.0],["2010-11-24",28.1068,28.5265,27.9514,28.5032,184700.0],["2010-11-26",28.1612,28.3477,27.8504,27.9903,72600.0],["2010-11-29",27.7882,28.8606,27.12,28.7596,378400.0],["2010-11-30",28.4643,29.187,27.9903,28.34,381000.0],["2010-12-01",29.0393,29.863,28.9461,29.7076,339000.0],["2010-12-02",29.8242,30.6168,29.8242,30.1661,231300.0],["2010-12-03",29.9485,30.6945,29.9097,30.5469,191700.0],["2010-12-06",30.2904,30.609,29.9718,30.3215,316700.0],["2010-12-07",30.9277,31.0598,30.0262,30.0573,331900.0],["2010-12-08",30.0884,30.6479,29.8941,29.9641,360700.0],["2010-12-09",30.2361,30.3759,29.6222,29.8553,296400.0],["2010-12-10",29.8941,30.2594,29.4434,29.9019,289700.0],["2010-12-13",30.236,31.0753,30.1428,30.1972,272200.0],["2010-12-14",30.2283,30.8888,30.1816,30.5624,291000.0],["2010-12-15",30.4614,30.951,30.0262,30.0418,326100.0],["2010-12-16",30.0262,30.6479,29.9174,30.5702,241000.0],["2010-12-17",30.508,31.4094,30.4303,31.2385,577900.0],["2010-12-20",31.2773,31.3473,30.8189,30.9199,247000.0],["2010-12-21",31.1297,32.373,31.0753,32.1476,337900.0],["2010-12-22",32.2797,32.6217,32.0544,32.5595,444900.0],["2010-12-23",32.5129,32.7849,32.0233,32.1088,297300.0],["2010-12-27",31.9845,31.9845,31.2696,31.3395,199700.0],["2010-12-28",31.4871,31.7125,31.3006,31.456,176700.0],["2010-12-29",31.5804,32.0311,31.5027,31.8757,176200.0],["2010-12-30",31.8057,32.4041,31.8057,31.8757,174800.0],["2010-12-31",31.7746,31.9689,31.2385,31.2696,171000.0],["2011-01-03",31.6892,33.018,31.6892,32.4585,370900.0],["2011-01-04",32.8315,33.4065,31.9845,32.8781,510300.0],["2011-01-05",32.6916,33.3599,32.1865,33.0102,874800.0],["2011-01-06",32.8781,32.9947,32.2409,32.5129,318600.0],["2011-01-07",32.4973,32.7693,31.9068,32.4429,284600.0],["2011-01-10",32.1787,32.2254,31.5882,32.0078,258000.0],["2011-01-11",32.202,32.8159,32.202,32.6061,254900.0],["2011-01-12",32.9947,32.9947,32.171,32.6061,276200.0],["2011-01-13",32.6294,32.7693,32.2409,32.3419,135600.0],["2011-01-14",32.3186,32.7071,31.8524,32.5362,209300.0],["2011-01-18",32.4196,34.9218,32.4041,34.9218,689700.0],["2011-01-19",34.1758,34.8752,33.4298,33.7251,616000.0],["2011-01-20",33.4065,33.8184,32.3652,32.5828,668200.0],["2011-01-21",32.9558,33.29,32.474,32.7305,438800.0],["2011-01-24",32.8626,33.593,32.6994,33.2977,567800.0],["2011-01-25",32.1943,33.0957,30.1428,33.018,1630400.0],["2011-01-26",32.0156,33.119,31.798,33.0957,1229100.0],["2011-01-27",33.0413,33.3677,32.0855,32.7382,868200.0],["2011-01-28",32.6914,33.3782,31.7549,31.8252,535000.0],["2011-01-31",32.0437,32.4885,31.911,32.1139,474000.0],["2011-02-01",32.5587,32.9567,30.9433,31.2086,1086700.0],["2011-02-02",31.1852,32.1529,31.0291,32.0827,592600.0],["2011-02-03",32.1139,32.3246,31.4818,32.2154,558400.0],["2011-02-04",32.4729,32.707,31.591,32.4495,491500.0],["2011-02-07",32.4885,33.1518,32.4885,32.7382,557100.0],["2011-02-08",32.7226,33.0504,32.4339,32.6446,260300.0],["2011-02-09",32.4339,32.6212,31.9812,32.1763,583000.0],["2011-02-10",31.8408,32.9021,31.8408,32.2154,461500.0],["2011-02-11",32.0905,32.5041,31.8095,32.0983,516300.0],["2011-02-14",32.348,34.0571,32.348,33.862,520000.0],["2011-02-15",33.7215,34.2756,33.5811,33.7137,396700.0],["2011-02-16",33.9245,34.6424,33.9088,34.4083,597500.0],["2011-02-17",34.502,35.1965,34.4239,34.9546,514100.0],["2011-02-18",35.1341,35.4385,34.143,34.502,549700.0],["2011-02-22",33.7918,34.4863,32.8397,32.8709,666100.0],["2011-02-23",32.8709,32.8709,30.8496,31.4584,708200.0],["2011-02-24",31.4505,32.3402,31.2632,31.8173,659300.0],["2011-02-25",32.0983,32.4495,31.6925,32.4027,365300.0],["2011-02-28",32.6056,33.066,32.1139,32.4495,432400.0],["2011-03-01",32.6836,32.7772,31.5598,31.6925,396300.0],["2011-03-02",31.6534,32.5509,31.6534,32.1295,305700.0],["2011-03-03",32.5977,33.0972,32.3402,33.0036,228200.0],["2011-03-04",33.1441,33.2455,32.2232,32.5275,220500.0],["2011-03-07",32.7929,32.9099,31.1618,31.4896,439500.0],["2011-03-08",31.6535,32.1373,30.8887,31.6613,262600.0],["2011-03-09",31.2086,31.8798,30.5375,30.873,437200.0],["2011-03-10",30.4282,30.873,29.8117,30.2643,378700.0],["2011-03-11",29.921,31.2945,29.921,30.9355,346700.0],["2011-03-14",30.717,31.3569,30.5843,31.0603,317800.0],["2011-03-15",28.6489,31.4427,28.5552,31.1696,515300.0],["2011-03-16",31.1774,31.8798,30.3658,30.9199,545400.0],["2011-03-17",31.5754,32.1841,31.0447,31.5364,500400.0],["2011-03-18",32.028,32.0593,31.4505,31.8642,1463000.0],["2011-03-21",32.3792,33.0348,32.2622,32.785,343400.0],["2011-03-22",32.7772,32.9411,32.3168,32.5119,250800.0],["2011-03-23",32.387,32.8241,32.3636,32.7304,312200.0],["2011-03-24",32.9567,33.3157,32.4651,33.0426,225400.0],["2011-03-25",33.144,33.6747,32.9489,33.0738,213500.0],["2011-03-28",33.1284,33.6669,32.9099,33.0114,227500.0],["2011-03-29",33.066,33.4952,32.746,33.4406,216800.0],["2011-03-30",33.5576,33.5576,32.707,33.2455,358000.0],["2011-03-31",33.1987,33.9166,33.0738,33.3313,301000.0],["2011-04-01",33.4328,33.6747,32.5275,33.386,327900.0],["2011-04-04",33.5342,33.5967,32.8553,33.1128,357300.0],["2011-04-05",32.949,33.7059,32.7226,33.2689,642400.0],["2011-04-06",33.5577,33.9245,33.1909,33.2767,418900.0],["2011-04-07",33.3079,33.9088,32.9177,33.1206,367600.0],["2011-04-08",33.3704,33.4952,32.5509,32.7538,208400.0],["2011-04-11",32.7226,32.7773,31.6925,31.9812,289900.0],["2011-04-12",31.63,32.2466,31.4974,31.7549,260800.0],["2011-04-13",32.0437,32.309,31.2164,31.8252,253000.0],["2011-04-14",31.5208,32.4885,31.5208,32.0359,248600.0],["2011-04-15",32.1451,33.1753,32.1451,32.9646,291600.0],["2011-04-18",32.2544,32.4885,31.9266,32.3714,353200.0],["2011-04-19",32.5275,33.8698,32.5275,33.7137,525900.0],["2011-04-20",34.9234,34.9234,34.104,34.3771,345400.0],["2011-04-21",34.658,35.0482,34.4161,35.0404,323300.0],["2011-04-25",34.9468,35.4228,34.7283,35.0873,343800.0],["2011-04-26",36.0862,39.4966,36.0862,38.5835,1500000.0],["2011-04-27",38.5445,39.3327,37.9982,39.2703,916500.0],["2011-04-28",39.2156,39.918,38.7786,39.4966,870100.0],["2011-04-29",39.4809,40.6244,39.4339,40.1466,1006200.0],["2011-05-02",40.1466,40.875,39.5122,39.6767,593700.0],["2011-05-03",39.5358,40.9533,39.4183,39.7785,675500.0],["2011-05-04",39.802,39.99,38.5176,38.8309,562400.0],["2011-05-05",38.3766,40.1231,38.2983,38.6507,641600.0],["2011-05-06",39.3791,39.5592,38.6037,39.1598,386200.0],["2011-05-09",39.2538,41.6895,39.2538,40.7419,822800.0],["2011-05-10",40.781,41.4702,40.3738,41.2118,604000.0],["2011-05-11",40.9768,40.9768,39.3791,39.5984,587000.0],["2011-05-12",39.6062,41.2353,39.2068,40.7419,777000.0],["2011-05-13",40.7654,41.1961,39.9587,40.2563,319600.0],["2011-05-16",39.9038,41.5877,39.5514,40.178,318600.0],["2011-05-17",39.9117,40.4521,39.2303,39.8177,380600.0],["2011-05-18",39.9822,41.0003,39.755,40.8907,417300.0],["2011-05-19",41.0786,41.1178,39.6454,40.1153,366200.0],["2011-05-20",40.0213,40.1623,39.2851,39.6219,311700.0],["2011-05-23",38.8857,39.4574,38.3923,39.1598,408700.0],["2011-05-24",39.3243,40.3111,39.2851,39.3948,162300.0],["2011-05-25",39.1598,40.1075,39.1598,39.9352,227500.0],["2011-05-26",39.7394,40.4286,39.7002,40.2093,307200.0],["2011-05-27",40.2954,41.3058,39.9822,40.7027,300700.0],["2011-05-31",41.1726,42.0576,40.2171,41.1726,474100.0],["2011-06-01",40.9142,41.2666,39.8412,39.9743,503100.0],["2011-06-02",40.2876,42.1986,40.2171,42.0263,625700.0],["2011-06-03",41.1335,41.4702,39.7864,39.8334,497800.0],["2011-06-06",39.896,40.4364,39.5044,39.5827,392700.0],["2011-06-07",40.0135,40.0135,38.964,39.011,413000.0],["2011-06-08",39.011,39.2851,38.1495,38.2826,727100.0],["2011-06-09",38.5019,39.4183,37.9693,39.0658,359800.0],["2011-06-10",38.8857,39.2538,38.0398,38.5567,446500.0],["2011-06-13",38.6586,38.8152,37.2018,37.8206,369600.0],["2011-06-14",38.2278,39.1128,38.2278,38.6664,417000.0],["2011-06-15",38.3844,38.5881,37.4054,38.0398,431200.0],["2011-06-16",38.0555,38.3923,37.3036,37.6952,641900.0],["2011-06-17",38.1338,38.22,37.288,37.4994,981500.0],["2011-06-20",38.4079,41.854,38.4079,40.6636,1781000.0],["2011-06-21",40.9142,42.0576,40.8593,41.0003,896800.0],["2011-06-22",40.9142,42.3396,40.7497,41.76,662300.0],["2011-06-23",40.8437,41.6582,39.9195,41.619,515800.0],["2011-06-24",41.6034,42.5902,41.5877,41.713,757800.0],["2011-06-27",41.8618,42.089,41.1648,41.6112,306900.0],["2011-06-28",41.8227,44.2584,41.7052,43.9765,667500.0],["2011-06-29",44.3367,45.0886,44.1958,44.2819,636700.0],["2011-06-30",44.556,46.2399,44.2897,45.1748,644200.0],["2011-07-01",45.2218,45.5899,44.2506,45.3549,444600.0],["2011-07-05",45.394,46.0363,45.2609,45.5664,459400.0],["2011-07-06",45.488,45.535,44.7753,45.2609,324100.0],["2011-07-07",45.6838,45.9501,45.0025,45.2374,593500.0],["2011-07-08",44.5639,45.2061,44.3916,44.9476,385200.0],["2011-07-11",44.2897,44.7205,44.0783,44.2897,414000.0],["2011-07-12",44.1174,44.5639,43.7258,43.9765,467300.0],["2011-07-13",43.5379,44.5247,43.3499,43.5535,807600.0],["2011-07-14",43.6397,44.0235,42.3318,42.6764,530600.0],["2011-07-15",42.9426,43.7337,42.551,43.6945,577700.0],["2011-07-18",43.2716,43.8355,43.0993,43.4361,400800.0],["2011-07-19",43.7415,45.5663,43.7102,45.3862,552900.0],["2011-07-20",45.4332,45.535,44.3211,44.6657,523300.0],["2011-07-21",44.8771,46.1851,44.791,45.1513,473900.0],["2011-07-22",45.1826,45.4489,44.6343,45.2139,218400.0],["2011-07-25",44.7596,45.2061,44.556,44.9554,302400.0],["2011-07-26",44.8066,45.0808,44.2192,44.8301,369100.0],["2011-07-27",44.4151,44.7205,42.833,43.0131,624500.0],["2011-07-28",44.2193,46.984,43.8512,44.2663,1229000.0],["2011-07-29",41.7522,45.8091,41.7365,44.9868,937700.0],["2011-08-01",45.8248,45.9266,44.6814,45.0025,540400.0],["2011-08-02",44.4542,44.9398,43.2794,43.2794,611400.0],["2011-08-03",43.1385,43.2559,40.6244,42.8878,999700.0],["2011-08-04",42.0263,42.0263,39.1285,39.1911,780200.0],["2011-08-05",39.7942,40.2876,36.912,38.1965,720300.0],["2011-08-08",36.403,36.8729,34.3588,34.4371,775100.0],["2011-08-09",35.0089,37.0687,34.1787,37.053,578200.0],["2011-08-10",36.0975,37.0608,34.5311,35.8391,981500.0],["2011-08-11",36.0349,38.2278,35.4553,37.7657,699500.0],["2011-08-12",38.2278,38.6664,37.6326,38.361,440100.0],["2011-08-15",38.729,39.2694,38.0868,38.9562,309200.0],["2011-08-16",38.4236,38.8309,37.3036,37.3819,415300.0],["2011-08-17",37.8832,38.2513,36.9434,37.2253,282500.0],["2011-08-18",36.0818,36.0975,34.3118,34.7113,443400.0],["2011-08-19",33.8576,35.5493,33.8576,34.21,398400.0],["2011-08-22",35.2517,35.3691,33.5208,33.7088,346800.0],["2011-08-23",33.9907,34.9149,33.5599,34.9149,527400.0],["2011-08-24",34.6173,35.4474,34.5781,35.2908,416400.0],["2011-08-25",35.6354,35.7294,34.4685,34.6956,360200.0],["2011-08-26",34.3338,37.5895,33.8935,37.5581,591000.0],["2011-08-29",38.4231,39.4139,38.2579,39.3589,491400.0],["2011-08-30",39.1466,40.1925,38.7141,39.7521,376000.0],["2011-08-31",40.2632,41.1047,39.4297,39.6892,378100.0],["2011-09-01",40.043,40.4913,39.1308,39.2331,318400.0],["2011-09-02",38.3287,38.5568,37.2121,37.6131,245800.0],["2011-09-06",36.1897,36.9211,35.3326,36.7009,366700.0],["2011-09-07",37.4401,39.3274,37.4401,39.2252,404600.0],["2011-09-08",38.777,39.6735,38.4152,38.5804,500100.0],["2011-09-09",37.8333,38.5332,37.2042,37.6288,534200.0],["2011-09-12",36.9683,37.9119,36.3785,37.4637,369500.0],["2011-09-13",37.5345,39.5005,37.3143,39.0679,499600.0],["2011-09-14",39.3668,40.5149,38.2344,39.9408,405200.0],["2011-09-15",40.4127,43.0077,40.1767,42.4887,810900.0],["2011-09-16",42.5359,43.0078,41.7574,42.3786,515600.0],["2011-09-19",41.2226,42.7247,41.0103,42.3786,401400.0],["2011-09-20",42.4258,42.9055,41.3249,41.4114,429200.0],["2011-09-21",41.2698,41.836,39.815,39.9094,463600.0],["2011-09-22",38.0535,38.2737,36.2369,36.9604,849800.0],["2011-09-23",36.8424,36.8424,35.3798,36.0718,785800.0],["2011-09-26",36.4414,37.6524,35.5528,37.6288,484400.0],["2011-09-27",39.2173,40.7272,38.4074,39.0601,799500.0],["2011-09-28",39.2567,39.3982,36.5751,36.7717,424400.0],["2011-09-29",37.794,37.8805,35.3876,36.6065,471800.0],["2011-09-30",35.6943,35.7808,34.8686,35.3011,563200.0],["2011-10-03",34.9708,35.0652,32.4308,32.4937,1112300.0],["2011-10-04",32.1241,33.9249,30.9209,33.9092,794200.0],["2011-10-05",34.035,35.655,33.2879,35.3404,613200.0],["2011-10-06",35.2382,36.52,34.8686,36.2762,343500.0],["2011-10-07",36.7716,36.8188,34.9315,35.4426,486600.0],["2011-10-10",36.5908,37.4873,36.5672,37.3615,363800.0],["2011-10-11",36.7638,37.6839,36.5987,37.0469,306400.0],["2011-10-12",37.5345,38.8477,37.4873,38.0849,544900.0],["2011-10-13",37.6288,38.2422,36.7481,37.9749,271700.0],["2011-10-14",38.7141,39.0758,37.9119,38.8713,262900.0],["2011-10-17",38.4781,38.5174,37.157,37.448,372300.0],["2011-10-18",37.2199,39.5712,36.6223,39.351,372700.0],["2011-10-19",39.0915,39.1859,37.5581,37.8412,292000.0],["2011-10-20",37.5974,37.9355,36.2448,36.9761,722900.0],["2011-10-21",37.0866,39.2654,37.0866,39.0602,405200.0],["2011-10-24",39.3128,41.6731,39.3128,41.4837,645000.0],["2011-10-25",41.3731,43.0151,40.1417,41.6415,878600.0],["2011-10-26",42.5178,43.173,41.2469,42.7231,741800.0],["2011-10-27",44.444,47.3648,44.444,46.4017,1040200.0],["2011-10-28",44.8939,47.2069,44.8939,46.9938,634100.0],["2011-10-31",46.3623,46.4017,44.7361,44.7755,616900.0],["2011-11-01",42.1547,44.2308,41.9652,43.2362,756200.0],["2011-11-02",44.144,44.7203,42.5731,44.5308,748500.0],["2011-11-03",45.2807,46.607,44.3256,45.7228,676600.0],["2011-11-04",45.186,45.6281,43.844,45.0992,549400.0],["2011-11-07",45.265,45.7228,43.3783,44.3335,489900.0],["2011-11-08",44.6492,44.9255,43.6388,44.365,535600.0],["2011-11-09",42.7388,43.1414,41.0969,41.3495,535700.0],["2011-11-10",42.4547,42.6204,40.8758,41.9415,475500.0],["2011-11-11",42.6836,43.5756,42.431,42.9757,430200.0],["2011-11-14",42.581,43.2125,42.0205,42.3836,367100.0],["2011-11-15",42.0994,42.9441,41.3811,42.5889,537400.0],["2011-11-16",41.831,42.8494,41.6573,41.8626,578500.0],["2011-11-17",41.9415,42.5099,40.6864,41.0416,527200.0],["2011-11-18",41.3811,41.6258,40.6548,40.9074,334800.0],["2011-11-21",39.8654,39.8654,38.6892,39.2733,499700.0],["2011-11-22",39.0128,39.6286,38.5155,38.997,264800.0],["2011-11-23",38.3418,38.6734,37.0472,37.1577,566700.0],["2011-11-25",36.9761,37.5919,36.7472,36.9761,169800.0],["2011-11-28",38.5628,39.1154,38.2392,38.8944,463000.0],["2011-11-29",38.7365,39.5496,38.1997,38.8865,345200.0],["2011-11-30",40.9232,42.7625,40.9074,42.7388,622200.0],["2011-12-01",42.7388,43.5914,42.202,42.7783,398500.0],["2011-12-02",43.5598,43.8519,41.5074,41.6731,368000.0],["2011-12-05",42.802,42.802,41.2784,41.7126,453000.0],["2011-12-06",41.6258,42.3441,40.9311,41.8389,368500.0],["2011-12-07",41.3574,41.6889,40.5522,41.4837,303000.0],["2011-12-08",40.939,41.3495,39.7312,39.9522,291800.0],["2011-12-09",39.9759,41.7284,39.9759,41.5784,330600.0],["2011-12-12",41.5152,41.5152,39.4864,40.189,427700.0],["2011-12-13",40.7179,40.9311,37.9076,38.1445,420300.0],["2011-12-14",37.9234,38.5392,37.2524,37.7497,550100.0],["2011-12-15",38.4365,39.5417,38.0734,39.3444,615100.0],["2011-12-16",39.6759,40.9074,39.4391,40.4969,687900.0],["2011-12-19",40.7653,40.9311,38.7049,38.9102,313100.0],["2011-12-20",39.7706,41.4995,39.7706,41.2705,382600.0],["2011-12-21",41.0732,41.6731,40.1417,41.1284,218800.0],["2011-12-22",41.2389,41.9731,41.1363,41.4837,311500.0],["2011-12-23",41.681,41.8942,41.3495,41.681,119500.0],["2011-12-27",41.61,42.3836,41.531,41.8626,286100.0],["2011-12-28",41.7363,41.8231,40.6232,40.9153,245200.0],["2011-12-29",40.9864,41.4205,40.8206,41.1916,248200.0],["2011-12-30",41.0179,41.1363,40.4574,40.639,299300.0],["2012-01-03",42.0836,42.6757,41.5626,41.8705,363700.0],["2012-01-04",41.6179,42.3836,40.9627,42.0915,227400.0],["2012-01-05",41.9415,42.5967,40.8521,41.7521,355200.0],["2012-01-06",41.7047,42.6047,40.6943,42.1073,361000.0],["2012-01-09",42.4862,42.9599,41.8705,42.3126,187200.0],["2012-01-10",43.0309,44.2151,43.0309,43.6546,282600.0],["2012-01-11",43.7572,44.4755,43.3151,44.2071,263600.0],["2012-01-12",44.3177,44.7045,43.1572,43.7572,242200.0],["2012-01-13",43.1809,43.694,42.3126,43.4493,190100.0],["2012-01-17",43.9387,44.444,43.4572,43.8203,282100.0],["2012-01-18",43.6309,44.1361,42.8809,43.4256,400500.0],["2012-01-19",43.6151,44.0729,43.1967,43.4019,296700.0],["2012-01-20",43.2756,43.5914,42.7625,43.544,320300.0],["2012-01-23",43.6388,44.7518,43.4572,43.923,284800.0],["2012-01-24",43.4177,44.4835,42.9283,44.2703,248700.0],["2012-01-25",43.0704,44.7518,42.2731,44.6887,348900.0],["2012-01-26",45.1308,45.786,43.402,43.7651,307900.0],["2012-01-27",43.4641,43.9631,42.8464,43.3136,367300.0],["2012-01-30",42.688,42.8147,41.9118,42.2207,344600.0],["2012-01-31",42.7751,43.5037,41.1832,41.5634,398400.0],["2012-02-01",42.1098,43.7017,42.1098,43.0761,484000.0],["2012-02-02",43.084,44.3591,43.0444,44.0977,537400.0],["2012-02-03",45.1669,45.1748,44.5095,44.8659,249500.0],["2012-02-06",44.4779,45.0877,44.3987,44.8105,211100.0],["2012-02-07",44.6838,45.056,44.1927,44.3432,279300.0],["2012-02-08",44.5808,45.2857,43.5037,43.7255,330400.0],["2012-02-09",43.9868,44.0581,42.9256,43.8522,261200.0],["2012-02-10",43.0998,43.0998,42.1573,42.3157,275200.0],["2012-02-13",42.8622,44.0264,42.783,43.7809,423900.0],["2012-02-14",43.3691,43.8126,42.3553,42.6088,481200.0],["2012-02-15",42.7672,42.9731,41.3733,41.6901,327300.0],["2012-02-16",41.6584,42.8701,41.3495,42.8147,392600.0],["2012-02-17",43.0681,43.3691,42.0148,42.0544,179100.0],["2012-02-21",42.4108,42.7038,41.9039,42.1732,275500.0],["2012-02-22",42.0702,42.4504,41.2386,41.4446,241300.0],["2012-02-23",41.5475,41.5475,40.5179,40.6842,449900.0],["2012-02-24",41.0644,41.3891,40.4467,40.8506,613600.0],["2012-02-27",40.4783,40.7001,39.9715,40.3912,651800.0],["2012-02-28",40.4863,40.7001,40.1932,40.5259,394300.0],["2012-02-29",40.6447,41.2307,40.3516,40.6288,652300.0],["2012-03-01",40.8347,42.1573,40.8347,41.896,496900.0],["2012-03-02",41.7376,42.0623,40.5179,41.0406,444700.0],["2012-03-05",40.7872,40.9852,39.9398,40.3675,622300.0],["2012-03-06",39.6547,39.9319,39.0369,39.1716,648400.0],["2012-03-07",39.2587,39.4725,38.6251,39.2032,403600.0],["2012-03-08",39.7656,40.1536,39.3062,39.9636,267300.0],["2012-03-09",39.9636,41.2228,39.821,40.7318,526100.0],["2012-03-12",40.6763,41.1278,40.1061,40.1536,272800.0],["2012-03-13",40.5971,41.2624,40.3041,41.104,371400.0],["2012-03-14",40.8585,41.1198,39.7735,39.924,613400.0],["2012-03-15",39.9002,40.5971,39.6072,40.3516,523300.0],["2012-03-16",40.4704,41.3337,40.4388,40.7952,490800.0],["2012-03-19",40.6367,42.3633,40.6367,41.7218,409300.0],["2012-03-20",41.4525,41.4525,40.5179,41.0803,582700.0],["2012-03-21",41.0723,41.3812,40.6051,41.1357,360300.0],["2012-03-22",40.4625,40.5496,39.6943,40.1615,449700.0],["2012-03-23",40.0744,40.7793,39.9952,40.4942,464700.0],["2012-03-26",41.0644,41.5159,40.4942,41.4921,292300.0],["2012-03-27",41.3733,42.2207,41.2545,41.3654,499600.0],["2012-03-28",41.207,41.207,39.6547,40.7555,420700.0],["2012-03-29",40.2803,41.3733,39.7972,41.2624,406600.0],["2012-03-30",41.6426,41.8485,40.8347,41.3654,445600.0],["2012-04-02",41.3416,42.1336,41.2466,41.6584,858500.0],["2012-04-03",41.5713,41.698,40.4229,41.0327,697100.0],["2012-04-04",40.1695,40.811,39.9873,40.6922,721700.0],["2012-04-05",40.4942,41.0486,40.4071,40.7001,487600.0],["2012-04-09",39.7339,40.6288,39.7339,40.5259,466800.0],["2012-04-10",40.3358,40.708,39.5596,39.7022,490600.0],["2012-04-11",40.51,41.1674,40.415,40.9298,757300.0],["2012-04-12",41.0169,42.395,41.0169,42.094,743300.0],["2012-04-13",41.896,42.1494,41.6109,41.6505,481100.0],["2012-04-16",42.1257,42.4266,41.302,42.1178,396400.0],["2012-04-17",42.49,43.3928,42.4583,42.5692,337700.0],["2012-04-18",42.3791,42.8147,42.1019,42.1494,381100.0],["2012-04-19",42.2286,42.6801,41.603,41.9673,445900.0],["2012-04-20",42.3316,42.8068,41.9514,42.0306,411700.0],["2012-04-23",41.1515,41.6505,40.6447,41.6267,436000.0],["2012-04-24",41.5475,42.292,41.4525,41.5871,358100.0],["2012-04-25",42.3712,45.4916,42.3712,44.9927,1172400.0],["2012-04-26",44.961,44.961,44.2403,44.7392,719100.0],["2012-04-27",44.8584,45.1682,44.5485,44.9299,474000.0],["2012-04-30",44.477,44.8505,44.2228,44.2228,524100.0],["2012-05-01",44.04,45.208,44.04,44.1274,412300.0],["2012-05-02",43.7461,43.9288,43.3488,43.762,287000.0],["2012-05-03",43.8573,43.8891,42.6973,43.023,558100.0],["2012-05-04",42.6258,42.8403,41.6009,41.9981,511300.0],["2012-05-07",41.6327,42.1571,41.4976,41.8472,293000.0],["2012-05-08",41.3943,41.5929,40.4727,41.5373,777300.0],["2012-05-09",40.6475,41.7201,40.4727,41.0368,388900.0],["2012-05-10",41.5532,41.585,40.4806,41.3228,526600.0],["2012-05-11",40.7587,41.8392,40.6554,40.7666,360100.0],["2012-05-14",40.2184,40.6554,40.0039,40.2423,330000.0],["2012-05-15",40.3138,40.3138,38.8439,39.0187,385900.0],["2012-05-16",39.2094,39.5749,37.8746,37.8905,600600.0],["2012-05-17",37.9779,38.1527,35.9757,36.2061,919100.0],["2012-05-18",36.4047,36.8894,35.0064,36.3015,851600.0],["2012-05-21",36.5001,38.5261,36.5001,38.4784,608200.0],["2012-05-22",38.6373,39.0743,37.7951,38.1288,632700.0],["2012-05-23",37.5012,38.7247,36.5478,38.6214,1171500.0],["2012-05-24",38.6373,38.6771,36.9609,37.7872,657200.0],["2012-05-25",37.9223,37.9223,36.7861,36.8973,328300.0],["2012-05-29",37.5091,38.1288,37.3343,37.9541,384300.0],["2012-05-30",37.2151,37.4456,36.4206,36.6034,341600.0],["2012-05-31",36.7146,36.7146,35.3083,35.8009,637700.0],["2012-06-01",35.0064,35.499,34.5615,34.9985,702100.0],["2012-06-04",35.1971,35.2209,33.9656,34.2913,925400.0],["2012-06-05",34.1007,35.0143,34.045,34.8554,342700.0],["2012-06-06",35.4354,36.0313,35.1891,35.6817,506900.0],["2012-06-07",39.2173,39.2173,35.5626,35.5943,462600.0],["2012-06-08",35.2765,35.6738,34.7363,35.4831,401900.0],["2012-06-11",35.9995,36.0949,33.5127,33.5842,686800.0],["2012-06-12",33.8941,34.6886,33.8305,34.6489,526600.0],["2012-06-13",34.3946,35.0064,34.0371,34.2595,423400.0],["2012-06-14",34.3787,35.1971,34.2278,34.5456,498000.0],["2012-06-15",34.7363,34.9587,34.49,34.8872,675200.0],["2012-06-18",34.49,34.9667,34.1801,34.8793,398400.0],["2012-06-19",35.0461,35.7691,34.9508,35.348,392800.0],["2012-06-20",35.3798,36.079,34.9984,36.0234,630400.0],["2012-06-21",36.0075,36.0075,34.9269,35.062,721300.0],["2012-06-22",35.3798,35.3957,34.6092,34.8872,947500.0],["2012-06-25",34.2437,34.8395,34.053,34.7839,718400.0],["2012-06-26",34.8157,35.8486,34.8078,35.4434,672000.0],["2012-06-27",35.491,36.3888,35.2686,36.2617,401600.0],["2012-06-28",35.9757,36.6351,35.4831,36.6034,429700.0],["2012-06-29",37.6839,38.2718,37.3264,38.0097,620300.0],["2012-07-02",37.9779,38.1527,37.0404,37.9382,431000.0],["2012-07-03",37.8428,39.2094,37.8428,38.685,209600.0],["2012-07-05",38.5102,39.5113,38.2877,38.7486,346800.0],["2012-07-06",38.0573,38.7009,37.8269,38.6373,442300.0],["2012-07-09",38.4228,38.8201,37.9938,38.256,394900.0],["2012-07-10",38.5738,39.0743,37.3582,37.668,297900.0],["2012-07-11",37.7872,38.1686,37.3661,38.0891,307700.0],["2012-07-12",37.6362,38.4466,36.945,37.9858,418100.0],["2012-07-13",38.2242,38.7724,38.2162,38.7009,216600.0],["2012-07-16",38.4308,38.7724,38.113,38.4308,218100.0],["2012-07-17",38.7644,38.7644,37.6601,38.2003,345800.0],["2012-07-18",37.9382,38.8201,37.7077,38.5658,192900.0],["2012-07-19",38.8042,39.0108,38.4069,38.9552,251200.0],["2012-07-20",38.3672,38.4546,36.6828,36.8258,718300.0],["2012-07-23",35.7771,35.785,35.2527,35.5785,516800.0],["2012-07-24",35.5785,35.936,34.6807,35.1891,483000.0],["2012-07-25",35.3798,35.491,34.5535,35.0461,482500.0],["2012-07-26",35.7691,35.9121,35.1097,35.6579,375200.0],["2012-07-27",35.9757,37.5727,35.6658,37.1357,429300.0],["2012-07-30",37.1357,37.1436,36.2299,36.8656,525800.0],["2012-07-31",36.6669,39.3127,36.4762,38.0256,836900.0],["2012-08-01",38.0732,38.1288,36.8497,37.5091,360300.0],["2012-08-02",37.1437,38.105,36.7305,37.2787,339100.0],["2012-08-03",38.1209,39.6782,37.8031,38.4625,511700.0],["2012-08-06",38.6135,40.1151,38.6135,39.4239,252100.0],["2012-08-07",39.6623,40.4568,39.6623,39.7338,304200.0],["2012-08-08",39.5908,40.2581,39.3206,39.7497,228800.0],["2012-08-09",39.5351,40.7031,39.5351,40.0516,203200.0],["2012-08-10",39.8132,40.5521,39.2968,40.4886,241300.0],["2012-08-13",40.3376,40.5045,38.6532,39.4239,187800.0],["2012-08-14",39.7179,39.8371,39.2253,39.4239,166900.0],["2012-08-15",39.2491,39.6225,38.9393,39.4319,112600.0],["2012-08-16",39.5272,41.0447,39.2809,40.5521,220800.0],["2012-08-17",40.5203,40.5521,39.988,40.3217,229400.0],["2012-08-20",40.1707,40.4409,39.7258,40.1231,227000.0],["2012-08-21",40.2264,41.291,39.9642,40.139,277800.0],["2012-08-22",40.0833,40.3058,39.416,40.1628,114500.0],["2012-08-23",40.1628,40.6792,39.2571,39.3524,394800.0],["2012-08-24",39.3763,39.464,38.6746,39.1132,223400.0],["2012-08-27",39.4321,39.5996,38.5071,38.9537,204700.0],["2012-08-28",38.858,39.153,38.3636,38.9059,274700.0],["2012-08-29",38.9856,39.1451,38.555,38.6587,286800.0],["2012-08-30",38.3875,38.4354,37.2233,37.5582,420700.0],["2012-08-31",37.8851,38.1642,37.2392,37.6858,408800.0],["2012-09-04",37.5263,37.9968,36.9841,37.8134,373200.0],["2012-09-05",37.6778,38.228,37.4147,37.7018,458800.0],["2012-09-06",38.1802,38.6746,37.933,38.5151,839600.0],["2012-09-07",39.0813,40.3252,38.6108,40.3093,1271000.0],["2012-09-10",41.8403,41.8483,40.7559,40.9552,684700.0],["2012-09-11",41.0748,42.0875,41.0429,41.7526,736500.0],["2012-09-12",41.7765,42.3905,41.6091,42.2709,661600.0],["2012-09-13",42.2789,43.499,41.7127,43.4431,680100.0],["2012-09-14",43.491,45.038,43.3953,44.416,699000.0],["2012-09-17",44.097,44.416,43.3634,43.483,626000.0],["2012-09-18",43.4751,43.9854,42.9488,43.4192,475500.0],["2012-09-19",43.4352,43.7781,43.2837,43.4272,334300.0],["2012-09-20",42.8451,43.2438,42.4384,42.9886,363000.0],["2012-09-21",43.18,43.8738,42.7255,42.7334,552900.0],["2012-09-24",41.8961,42.7892,41.8961,42.3028,266400.0],["2012-09-25",42.4863,42.6378,41.2184,41.2263,312400.0],["2012-09-26",41.4337,42.4224,40.6841,41.8244,371400.0],["2012-09-27",42.1673,42.6298,41.7446,42.4543,266500.0],["2012-09-28",42.2311,42.2709,41.4815,41.7207,342800.0],["2012-10-01",42.0317,42.6059,41.5931,41.8722,404800.0],["2012-10-02",42.0636,42.247,41.314,41.6011,357900.0],["2012-10-03",42.0556,42.9647,41.7207,42.0556,725700.0],["2012-10-04",42.3267,43.0843,42.1194,42.7813,483000.0],["2012-10-05",43.2199,43.4033,41.641,41.944,436400.0],["2012-10-08",41.5293,42.3826,41.4336,42.2071,228800.0],["2012-10-09",42.2709,42.9089,41.7367,42.1593,260100.0],["2012-10-10",42.1593,42.1593,41.2024,41.4974,208500.0],["2012-10-11",41.9998,42.0556,41.2184,41.3699,303200.0],["2012-10-12",41.33,41.4895,40.2774,40.7479,284900.0],["2012-10-15",40.6043,41.4655,40.1976,41.4416,212200.0],["2012-10-16",41.7048,42.263,41.6649,41.936,326200.0],["2012-10-17",42.1035,43.0604,41.8403,42.7733,531700.0],["2012-10-18",42.566,43.2996,42.3666,43.172,410100.0],["2012-10-19",43.076,43.108,41.3718,41.7959,508200.0],["2012-10-22",41.6439,42.444,41.4519,41.6599,467500.0],["2012-10-23",41.3398,42.884,40.6038,41.7159,664900.0],["2012-10-24",41.2279,41.6519,40.3798,40.6438,482300.0],["2012-10-25",41.1398,41.1718,39.6837,40.0837,622100.0],["2012-10-26",40.0437,40.5958,39.3237,39.5637,312900.0],["2012-10-31",39.5557,39.6917,38.7716,38.8916,325300.0],["2012-11-01",39.0836,40.7078,38.8356,40.6598,834200.0],["2012-11-02",40.8438,40.8918,39.3157,39.3397,417600.0],["2012-11-05",39.1396,39.6117,38.9076,39.4917,293900.0],["2012-11-06",39.8197,40.4598,39.5157,40.1957,460800.0],["2012-11-07",39.1716,39.6117,38.4836,38.8036,445400.0],["2012-11-08",38.8036,38.8036,37.9235,38.1075,471900.0],["2012-11-09",37.9235,38.7476,37.8195,37.8995,491500.0],["2012-11-12",38.5876,39.2196,38.0115,38.8276,600000.0],["2012-11-13",38.3476,38.9476,38.0195,38.0995,337800.0],["2012-11-14",38.2436,38.4596,36.8514,36.9554,339900.0],["2012-11-15",36.8354,36.8354,35.8113,35.8513,864600.0],["2012-11-16",35.9153,36.3794,35.2513,36.1633,511200.0],["2012-11-19",36.7554,37.1875,36.1794,36.9634,628500.0],["2012-11-20",36.7954,36.9554,36.2514,36.5874,462600.0],["2012-11-21",36.6754,36.9554,36.2674,36.8594,225400.0],["2012-11-23",37.0834,37.1954,36.5714,37.1474,209600.0],["2012-11-26",37.0834,37.1795,36.3874,37.0594,418100.0],["2012-11-27",36.8274,37.2675,36.7634,36.7954,368100.0],["2012-11-28",36.4754,37.2435,36.0674,37.2035,423800.0],["2012-11-29",37.5235,38.3716,37.3235,38.3716,746600.0],["2012-11-30",38.2836,38.8276,38.2836,38.7716,675300.0],["2012-12-03",39.0596,39.2996,37.9075,38.0435,395500.0],["2012-12-04",38.0195,38.6916,37.9475,38.3956,441200.0],["2012-12-05",38.4756,38.7156,38.1235,38.2836,460900.0],["2012-12-06",38.2436,38.5076,37.9315,38.2116,306800.0],["2012-12-07",38.4756,38.9796,38.2435,38.6836,261000.0],["2012-12-10",38.3556,39.0516,38.3236,38.8756,288600.0],["2012-12-11",39.0836,39.8117,39.0676,39.6037,526900.0],["2012-12-12",39.6037,40.7878,39.4677,39.8117,724500.0],["2012-12-13",39.7877,40.3317,39.1316,39.3877,373600.0],["2012-12-14",40.0997,40.2917,39.6677,40.0197,431200.0],["2012-12-17",40.0037,40.5398,39.8357,40.3798,352900.0],["2012-12-18",40.3718,41.5879,40.3718,41.4759,675000.0],["2012-12-19",41.5239,41.5639,40.8998,41.2598,339000.0],["2012-12-20",41.2358,41.8679,41.1078,41.6839,471500.0],["2012-12-21",41.7239,41.8039,40.8038,41.2038,762000.0],["2012-12-24",41.3158,41.5719,40.5638,40.9318,233600.0],["2012-12-26",41.1398,41.3558,40.8038,40.9878,449000.0],["2012-12-27",41.2598,41.3478,39.9077,40.2357,464200.0],["2012-12-28",40.1477,40.4758,40.0197,40.1317,423400.0],["2012-12-31",40.1557,41.5559,40.1237,41.3078,314700.0],["2013-01-02",42.3639,42.9,42.2039,42.684,382600.0],["2013-01-03",42.668,42.804,41.9559,42.1159,241000.0],["2013-01-04",42.1159,42.996,41.9879,42.924,443800.0],["2013-01-07",42.572,43.164,42.4599,43.004,477600.0],["2013-01-08",43.044,43.124,42.4039,42.524,374200.0],["2013-01-09",42.852,43.404,42.3399,43.204,435400.0],["2013-01-10",43.54,43.636,42.6039,42.972,453300.0],["2013-01-11",42.788,43.164,42.3319,43.052,369200.0],["2013-01-14",42.86,43.236,42.2279,42.3639,356400.0],["2013-01-15",41.9879,43.3,41.9879,43.14,298900.0],["2013-01-16",40.3717,41.8599,39.9157,41.6038,2069700.0],["2013-01-17",41.6919,41.8999,41.1478,41.2278,989800.0],["2013-01-18",41.2999,41.7719,41.1238,41.7479,368500.0],["2013-01-22",41.7639,42.2999,41.6039,42.1239,343900.0],["2013-01-23",42.1479,42.1479,41.5879,41.8839,246500.0],["2013-01-24",41.7639,42.2039,41.5319,41.7719,291800.0],["2013-01-25",42.0039,42.2679,41.2598,42.0439,319200.0],["2013-01-28",42.0039,42.1479,41.7799,42.0199,244500.0],["2013-01-29",42.0919,42.804,42.0759,42.3319,294400.0],["2013-01-30",42.3239,42.684,41.4599,41.6599,253800.0],["2013-01-31",41.5558,42.74,41.2518,41.8679,332600.0],["2013-02-01",42.0199,42.2439,41.6039,41.8119,315700.0],["2013-02-04",41.3478,41.4358,40.3477,40.4598,564300.0],["2013-02-05",40.6758,40.8678,40.3477,40.4598,329300.0],["2013-02-06",40.4438,41.1638,40.2517,40.6278,475500.0],["2013-02-07",40.6678,41.0038,40.5238,40.9238,424900.0],["2013-02-08",40.988,41.6223,40.988,41.6143,272000.0],["2013-02-11",41.4377,41.6223,41.2289,41.3895,213600.0],["2013-02-12",41.261,41.4698,40.8596,41.1004,227300.0],["2013-02-13",41.1165,41.3734,40.5785,40.8836,431200.0],["2013-02-14",40.707,41.2289,40.6267,41.0764,261800.0],["2013-02-15",41.1165,41.4778,40.9399,41.2369,220000.0],["2013-02-19",41.3333,41.6545,40.707,40.8355,217500.0],["2013-02-20",40.6508,40.7151,38.8925,38.9487,525300.0],["2013-02-21",38.8523,38.9487,37.391,38.1859,834100.0],["2013-02-22",38.4509,38.5552,38.0574,38.4428,274900.0],["2013-02-25",38.5954,38.9085,37.0859,37.1421,359200.0],["2013-02-26",37.367,37.6721,37.1903,37.5837,360300.0],["2013-02-27",37.5757,38.3465,37.5757,38.1699,460500.0],["2013-02-28",38.0896,38.491,37.8005,37.921,273100.0],["2013-03-01",37.5597,37.6961,36.9334,37.1903,607600.0],["2013-03-04",36.9254,37.1582,36.3874,36.6845,492300.0],["2013-03-05",36.821,37.8326,36.821,37.1903,349300.0],["2013-03-06",37.3991,37.8407,37.3509,37.664,371400.0],["2013-03-07",37.7363,38.0896,37.6319,37.7764,548200.0],["2013-03-08",38.0414,38.6917,37.8648,38.6034,288600.0],["2013-03-11",38.5312,38.7158,38.3224,38.5553,325800.0],["2013-03-12",38.5633,38.7239,37.9852,38.3385,504400.0],["2013-03-13",38.3786,38.7399,38.0093,38.2983,447700.0],["2013-03-14",38.5231,38.8925,38.2341,38.8202,268200.0],["2013-03-15",38.8844,39.5027,38.8844,39.4304,791100.0],["2013-03-18",38.772,39.3341,38.772,39.1253,463700.0],["2013-03-19",39.1092,39.2939,38.7078,39.1414,559600.0],["2013-03-20",39.3822,39.6632,39.2136,39.5268,499600.0],["2013-03-21",39.3421,39.8961,39.2056,39.4224,460600.0],["2013-03-22",39.5589,39.9202,39.3582,39.5749,285800.0],["2013-03-25",39.7194,39.7435,39.2618,39.6311,302800.0],["2013-03-26",39.6311,39.864,39.3421,39.7676,342800.0],["2013-03-27",39.3501,39.9362,39.2377,39.864,390000.0],["2013-03-28",39.7114,39.8961,39.4706,39.5749,315700.0],["2013-04-01",39.599,39.6793,38.2261,38.7881,637400.0],["2013-04-02",38.9166,38.9647,37.6881,37.8969,394500.0],["2013-04-03",37.929,37.9531,36.0903,36.4035,949800.0],["2013-04-04",36.54,36.9253,36.1224,36.556,759500.0],["2013-04-05",35.8013,36.4757,35.7852,36.4597,447800.0],["2013-04-08",36.4356,37.2305,36.3071,37.2064,526600.0],["2013-04-09",37.3589,38.3064,37.3589,37.8005,321800.0],["2013-04-10",37.8246,38.1217,37.5837,37.7604,355100.0],["2013-04-11",37.6078,38.2502,37.3589,37.7202,285200.0],["2013-04-12",37.5275,37.648,36.7166,37.3108,990800.0],["2013-04-15",36.9494,37.2064,36.0663,36.5962,625700.0],["2013-04-16",37.118,37.6399,36.7567,37.6158,506800.0],["2013-04-17",37.0619,37.1421,36.3553,36.9896,531200.0],["2013-04-18",37.102,37.8166,36.6604,37.375,415700.0],["2013-04-19",37.6961,37.6961,36.6283,37.1261,405400.0],["2013-04-22",37.1662,37.2546,36.4035,37.1823,440700.0],["2013-04-23",37.3589,37.4151,36.7568,37.1823,512100.0],["2013-04-24",37.3348,37.7202,36.5801,36.7327,971500.0],["2013-04-25",34.8619,37.4553,34.8539,36.7808,1108200.0],["2013-04-26",35.6648,36.3955,34.9904,35.1429,930600.0],["2013-04-29",35.3758,35.8013,34.7656,35.5444,650000.0],["2013-04-30",35.3517,36.1867,35.1349,36.0984,530100.0],["2013-05-01",35.7612,36.0823,35.4801,35.5042,547500.0],["2013-05-02",35.6407,35.9779,35.1188,35.5604,399800.0],["2013-05-03",36.1626,36.7166,35.8254,35.8976,940800.0],["2013-05-06",35.994,36.2911,35.5363,36.1465,398500.0],["2013-05-07",36.4918,37.3991,36.3553,37.1261,727200.0],["2013-05-08",37.1662,38.0173,37.1421,37.8326,759900.0],["2013-05-09",37.8889,38.0253,37.1341,37.5918,915600.0],["2013-05-10",37.6966,38.7282,37.5031,38.5348,598800.0],["2013-05-13",38.2849,38.3414,37.6804,37.89,475100.0],["2013-05-14",37.7046,38.1721,37.6724,38.1399,436400.0],["2013-05-15",37.8416,38.4864,37.487,38.4381,537600.0],["2013-05-16",38.2043,39.1393,37.9867,38.0673,629700.0],["2013-05-17",38.293,38.7202,38.1721,38.6799,325600.0],["2013-05-20",38.4139,39.2602,38.3897,39.1393,377300.0],["2013-05-21",39.2521,39.776,38.7685,39.4698,215200.0],["2013-05-22",39.6229,40.1871,38.696,39.0829,404500.0],["2013-05-23",38.5912,39.0345,37.9545,38.7363,363400.0],["2013-05-24",38.3655,38.7202,38.3333,38.6557,299600.0],["2013-05-28",39.1635,39.639,38.9458,39.6229,389800.0],["2013-05-29",39.2441,39.639,38.8572,39.0426,265200.0],["2013-05-30",39.1635,39.3972,38.7685,38.9217,373500.0],["2013-05-31",38.6557,39.4536,38.6154,38.8169,557200.0],["2013-06-03",39.0023,39.3488,38.5509,39.1957,386700.0],["2013-06-04",39.1957,39.5906,38.5912,38.8411,205700.0],["2013-06-05",38.6073,38.8169,38.3575,38.4542,541400.0],["2013-06-06",38.3252,38.7685,38.2849,38.7605,218100.0],["2013-06-07",38.9136,38.9458,38.3655,38.6476,210200.0],["2013-06-10",38.6315,38.8491,38.3575,38.4623,301400.0],["2013-06-11",38.164,38.5267,37.7771,38.1076,228200.0],["2013-06-12",38.3897,38.5831,38.0189,38.0915,235100.0],["2013-06-13",38.156,38.9297,37.9948,38.5187,305400.0],["2013-06-14",38.5831,38.8652,37.9142,38.1237,281800.0],["2013-06-17",38.4542,38.6879,37.8819,37.9706,261800.0],["2013-06-18",37.8739,38.3978,37.8174,38.3091,210500.0],["2013-06-19",38.1479,38.3897,37.761,37.8739,302500.0],["2013-06-20",37.4789,37.7288,36.955,37.3258,373900.0],["2013-06-21",37.4467,37.5515,36.681,36.8583,495300.0],["2013-06-24",36.3264,36.5198,35.3914,36.0765,300800.0],["2013-06-25",36.3989,36.4634,35.8427,36.1893,335500.0],["2013-06-26",36.415,36.5601,35.7944,36.1732,162400.0],["2013-06-27",36.4553,36.8825,36.1893,36.6729,250000.0],["2013-06-28",36.5117,36.7777,36.1007,36.3264,309800.0],["2013-07-01",36.5681,37.1485,36.3908,36.8664,166700.0],["2013-07-02",36.8664,37.4144,36.4875,37.1243,253900.0],["2013-07-03",36.9067,37.2533,36.6326,37.0759,252000.0],["2013-07-05",37.2935,37.2935,36.5923,36.7455,210000.0],["2013-07-08",36.9873,37.9545,36.9873,37.5595,384800.0],["2013-07-09",38.3252,38.7605,37.8336,38.0028,397700.0],["2013-07-10",38.0351,38.5993,37.7852,38.4058,375900.0],["2013-07-11",38.9942,39.7196,38.9942,39.6551,366800.0],["2013-07-12",39.4939,39.7196,38.7202,39.107,292100.0],["2013-07-15",39.1635,39.5504,39.0748,39.2521,265900.0],["2013-07-16",39.3972,39.6632,38.9539,39.2199,232500.0],["2013-07-17",39.4939,39.8405,39.3488,39.502,136200.0],["2013-07-18",39.502,39.9695,38.9136,39.502,279800.0],["2013-07-19",39.4778,39.4778,39.0184,39.1232,154500.0],["2013-07-22",39.2924,39.9695,39.2924,39.7518,147600.0],["2013-07-23",40.0017,41.0173,39.768,40.711,264900.0],["2013-07-24",40.6223,40.7432,38.8894,39.4214,277200.0],["2013-07-25",39.2118,39.5987,38.9942,39.236,535600.0],["2013-07-26",39.0748,39.5584,39.0184,39.4617,182100.0],["2013-07-29",39.4053,39.5423,38.8733,38.9781,377100.0],["2013-07-30",39.51,44.4508,39.0909,42.2424,1571400.0],["2013-07-31",42.2343,42.9194,42.0892,42.1376,512500.0],["2013-08-01",42.5245,43.7818,42.4922,43.1773,490700.0],["2013-08-02",43.1129,43.8947,42.7582,43.403,283600.0],["2013-08-05",43.3466,43.806,43.2257,43.3385,278100.0],["2013-08-06",43.1854,43.4191,43.0645,43.2741,440300.0],["2013-08-07",43.1048,43.6529,42.7179,43.137,383300.0],["2013-08-08",43.4353,44.3299,43.1612,43.5642,395300.0],["2013-08-09",43.3788,44.612,43.3788,44.4347,480000.0],["2013-08-12",44.1123,44.9183,44.0559,44.6523,275700.0],["2013-08-13",44.6281,44.6281,44.2977,44.5072,182800.0],["2013-08-14",44.6281,44.9908,44.2816,44.5717,188900.0],["2013-08-15",43.8786,44.7652,43.7415,44.5314,340700.0],["2013-08-16",44.3219,44.6926,44.1204,44.475,380600.0],["2013-08-19",44.2171,44.7087,43.9995,44.0559,280100.0],["2013-08-20",43.9833,45.2246,43.9833,44.4992,293900.0],["2013-08-21",44.4105,44.8377,44.0639,44.2413,229100.0],["2013-08-22",44.3057,45.9097,44.3057,44.886,200000.0],["2013-08-23",45.0154,45.5491,44.8618,45.3631,205300.0],["2013-08-26",45.5491,45.9292,45.1691,45.444,179500.0],["2013-08-27",44.975,45.2095,44.2068,44.3847,269200.0],["2013-08-28",44.3281,44.603,43.7783,43.9157,220600.0],["2013-08-29",43.8996,44.1987,43.382,43.9642,299700.0],["2013-08-30",43.9642,44.2877,42.8969,43.4791,229200.0],["2013-09-03",43.6974,44.9346,43.2284,43.6004,437200.0],["2013-09-04",43.6085,44.6758,43.471,44.5303,357500.0],["2013-09-05",44.3605,44.7729,44.1664,44.5222,323300.0],["2013-09-06",44.7405,44.9427,44.2311,44.5384,174300.0],["2013-09-09",44.789,45.6138,44.789,45.3308,187100.0],["2013-09-10",45.7594,46.3497,45.541,45.9211,252300.0],["2013-09-11",45.7998,46.4548,45.1933,46.4063,204600.0],["2013-09-12",46.2203,46.2203,45.5006,45.8726,217200.0],["2013-09-13",46.0181,46.3496,45.7027,45.8483,192000.0],["2013-09-16",46.8429,47.8051,46.762,46.8348,511900.0],["2013-09-17",46.9318,47.8617,46.9318,47.6758,332900.0],["2013-09-18",47.6758,48.2175,47.3281,48.169,605100.0],["2013-09-19",48.5167,48.5248,47.4089,47.975,373700.0],["2013-09-20",48.0477,48.0477,46.6246,46.9642,1106300.0],["2013-09-23",46.8995,47.1017,46.4952,46.8186,398400.0],["2013-09-24",46.9561,47.4817,46.754,47.0208,238200.0],["2013-09-25",47.231,47.417,46.8429,46.9399,264600.0],["2013-09-26",47.1259,47.6272,46.7701,47.3523,210600.0],["2013-09-27",46.8025,46.9561,46.3496,46.8267,167100.0],["2013-09-30",46.1475,47.134,45.824,46.9884,201400.0],["2013-10-01",47.0612,48.5491,46.8995,48.258,601300.0],["2013-10-02",47.983,48.7674,47.9264,48.5976,491400.0],["2013-10-03",48.3388,48.8483,48.0639,48.2014,327500.0],["2013-10-04",48.1367,48.5329,47.9669,48.2499,270400.0],["2013-10-07",47.5464,48.258,47.4413,47.7485,241000.0],["2013-10-08",47.7324,48.2337,47.5302,47.5383,325900.0],["2013-10-09",47.7405,47.7405,47.2149,47.3847,386600.0],["2013-10-10",47.8779,48.0801,47.5302,47.7809,234600.0],["2013-10-11",47.7971,47.9911,47.1987,47.6838,415800.0],["2013-10-14",46.9884,47.7809,46.9804,47.5868,476500.0],["2013-10-15",47.4736,48.2418,47.32,47.9669,453500.0],["2013-10-16",48.258,48.7593,48.0073,48.4197,280800.0],["2013-10-17",48.3793,48.9857,48.3793,48.8321,209800.0],["2013-10-18",48.9291,49.1151,48.5491,48.8644,312100.0],["2013-10-21",49.0019,49.1879,48.6461,49.0342,194200.0],["2013-10-22",49.2607,50.045,49.196,49.7539,410500.0],["2013-10-23",49.3577,49.673,49.0989,49.5517,281600.0],["2013-10-24",49.7216,49.7862,49.4062,49.479,242800.0],["2013-10-25",49.4952,49.6736,49.1383,49.4465,307200.0],["2013-10-28",49.2195,49.3736,48.449,48.9681,320300.0],["2013-10-29",48.5382,49.0491,46.5594,49.0491,741000.0],["2013-10-30",48.5382,48.9356,47.6867,48.3111,662600.0],["2013-10-31",48.3111,48.7491,48.1003,48.1165,327800.0],["2013-11-01",48.1327,48.6355,47.9381,48.4409,317600.0],["2013-11-04",48.7247,49.5357,48.23,49.4952,443200.0],["2013-11-05",49.26,49.6087,48.9437,49.26,302400.0],["2013-11-06",49.6655,49.9169,49.2113,49.8115,287800.0],["2013-11-07",49.8277,49.9169,48.7653,48.8464,222900.0],["2013-11-08",48.7004,49.8602,48.7004,49.6655,188500.0],["2013-11-11",49.4871,49.6168,49.1627,49.3249,148400.0],["2013-11-12",48.8383,49.1302,48.6518,49.041,367100.0],["2013-11-13",48.595,49.4628,48.4166,49.1951,255600.0],["2013-11-14",49.3087,49.6412,48.8788,49.3492,176600.0],["2013-11-15",49.5276,49.8764,49.2681,49.8601,208800.0],["2013-11-18",49.9656,50.3386,49.6493,50.0467,226800.0],["2013-11-19",50.1278,50.6711,49.9493,50.3305,323000.0],["2013-11-20",50.4765,50.6711,49.8601,50.1034,222400.0],["2013-11-21",50.0467,50.5657,49.9493,50.1034,225400.0],["2013-11-22",50.0061,50.2008,49.4303,49.7223,197900.0],["2013-11-25",49.7872,49.9331,49.333,49.6574,371300.0],["2013-11-26",49.5114,49.8034,48.9762,49.041,365800.0],["2013-11-27",49.1789,49.3816,48.5788,48.8058,321600.0],["2013-11-29",49.0086,49.3005,48.8626,48.895,524200.0],["2013-12-02",48.8707,49.3168,48.4571,48.8221,329000.0],["2013-12-03",48.5463,49.5601,48.2544,48.7329,451800.0],["2013-12-04",48.595,49.5925,48.595,49.2924,280700.0],["2013-12-05",49.2681,50.0791,49.2032,50.0548,342900.0],["2013-12-06",50.1197,50.663,50.1197,50.3711,656600.0],["2013-12-09",50.3792,51.0523,50.3792,50.6874,509500.0],["2013-12-10",50.5333,50.8252,49.7466,49.7628,285500.0],["2013-12-11",49.7223,49.8682,48.2868,48.3922,310700.0],["2013-12-12",48.2787,49.0005,48.0111,48.6761,384700.0],["2013-12-13",48.7085,49.1221,48.6355,48.8221,228900.0],["2013-12-16",49.1059,49.4222,48.8464,49.0816,314500.0],["2013-12-17",49.1951,49.1951,48.4004,48.6923,443700.0],["2013-12-18",48.7977,49.2843,48.1084,48.9032,538300.0],["2013-12-19",48.7329,49.3087,48.5544,48.6761,560400.0],["2013-12-20",48.6599,48.8626,48.23,48.6193,522300.0],["2013-12-23",48.6599,48.7166,48.5058,48.6599,359800.0],["2013-12-24",48.6599,49.1546,48.4247,48.7896,253900.0],["2013-12-26",48.6761,49.4222,48.6761,48.9843,196700.0],["2013-12-27",49.2276,50.1845,49.041,50.1115,201700.0],["2013-12-30",50.1845,50.6225,49.9818,50.2332,240400.0],["2013-12-31",50.3954,50.59,50.1845,50.4441,292200.0],["2014-01-02",50.3143,50.8496,49.9169,50.2089,247100.0],["2014-01-03",50.1845,50.3711,49.8683,50.3143,172800.0],["2014-01-06",50.3224,50.3467,49.2762,49.8439,265000.0],["2014-01-07",49.998,50.6387,49.6493,49.7628,204500.0],["2014-01-08",49.6898,50.0305,49.4384,49.9412,200400.0],["2014-01-09",49.9412,49.9412,49.3654,49.4709,271300.0],["2014-01-10",49.3898,49.7466,49.0167,49.7385,191000.0],["2014-01-13",49.9169,50.0467,49.0816,49.2194,149700.0],["2014-01-14",49.2113,49.7628,49.0329,49.4628,268800.0],["2014-01-15",49.6331,50.436,49.5844,50.4278,209100.0],["2014-01-16",50.5657,50.5981,50.1764,50.2737,185600.0],["2014-01-17",50.5819,50.9307,50.2251,50.59,181900.0],["2014-01-21",50.663,50.7603,49.9737,50.071,388500.0],["2014-01-22",50.2981,50.2981,49.9169,50.2251,412000.0],["2014-01-23",49.9007,50.1521,49.7466,49.9169,303400.0],["2014-01-24",49.6006,49.8034,47.6218,47.6867,374600.0],["2014-01-27",47.9786,47.9786,46.4783,46.827,417700.0],["2014-01-28",47.119,47.3542,46.7621,47.346,408800.0],["2014-01-29",46.9973,47.8894,46.9162,47.3704,486800.0],["2014-01-30",48.6274,49.9088,47.711,47.8975,381400.0],["2014-01-31",47.3217,47.8732,46.8108,47.1271,515900.0],["2014-02-03",47.046,47.0865,45.2618,45.351,626400.0],["2014-02-04",45.5537,46.0322,45.1564,45.7727,503000.0],["2014-02-05",45.6186,45.6186,44.9698,45.497,349200.0],["2014-02-06",45.7159,45.8619,45.4889,45.6916,159900.0],["2014-02-07",46.0008,46.4808,45.6021,46.4808,250200.0],["2014-02-10",46.3262,46.8307,46.2205,46.7818,267600.0],["2014-02-11",46.9364,47.9697,46.8062,47.7256,276400.0],["2014-02-12",47.8476,48.1649,47.3757,47.8069,311700.0],["2014-02-13",47.4571,48.6612,47.034,48.4009,319600.0],["2014-02-14",48.5473,48.8402,48.2626,48.7426,223900.0],["2014-02-18",48.8565,48.9216,48.0673,48.1975,291200.0],["2014-02-19",47.8802,48.4253,47.6849,47.7256,179700.0],["2014-02-20",47.6686,48.0185,47.3432,47.8069,244200.0],["2014-02-21",47.8395,48.1975,47.4571,47.9127,115000.0],["2014-02-24",47.7663,48.0348,47.3025,47.8639,312600.0],["2014-02-25",47.7337,47.7337,46.7574,47.2049,280800.0],["2014-02-26",47.3432,47.8314,46.9852,47.449,161000.0],["2014-02-27",47.5141,47.9127,47.1968,47.8639,177600.0],["2014-02-28",48.1812,48.5473,47.8395,48.1243,222100.0],["2014-03-03",47.571,47.8639,46.7737,46.9364,590000.0],["2014-03-04",47.6524,48.1405,47.4083,48.1243,197400.0],["2014-03-05",48.0104,49.5237,47.9534,48.9541,304300.0],["2014-03-06",49.5236,49.5969,48.7751,48.7995,253000.0],["2014-03-07",48.8402,48.8402,47.9941,48.7101,241500.0],["2014-03-10",48.5962,48.6531,48.0592,48.6124,192400.0],["2014-03-11",48.8158,49.3609,48.4009,48.6531,209600.0],["2014-03-12",48.4172,49.5318,48.4172,48.7995,282500.0],["2014-03-13",49.1087,49.1738,48.0592,48.2056,146500.0],["2014-03-14",48.1161,48.7345,48.1161,48.466,110600.0],["2014-03-17",48.8321,49.8247,48.4985,49.1087,190000.0],["2014-03-18",49.0355,50.5488,49.0355,50.142,247200.0],["2014-03-19",50.1094,50.744,50.1094,50.4918,189700.0],["2014-03-20",50.321,52.2492,50.0118,51.6309,469400.0],["2014-03-21",51.9644,53.3801,51.7448,53.0709,703400.0],["2014-03-24",53.3883,53.7951,52.8675,53.5266,396600.0],["2014-03-25",53.8032,54.1368,53.3964,53.4452,281100.0],["2014-03-26",53.5998,53.7544,52.6397,52.8187,229100.0],["2014-03-27",52.6886,53.551,52.6886,53.0384,304600.0],["2014-03-28",53.3557,53.6974,53.1441,53.5347,259100.0],["2014-03-31",53.8032,54.1123,53.3638,53.7299,269500.0],["2014-04-01",54.0473,54.1937,53.3476,54.1205,288500.0],["2014-04-02",53.9334,54.332,53.6649,54.1856,347400.0],["2014-04-03",54.0717,54.5029,54.0066,54.21,467500.0],["2014-04-04",54.511,54.511,53.2988,53.4127,201000.0],["2014-04-07",53.4696,53.551,52.0051,52.2573,240400.0],["2014-04-08",52.4282,53.1442,52.2248,52.599,276000.0],["2014-04-09",52.7211,54.2995,52.5502,54.0554,301200.0],["2014-04-10",52.6479,53.0303,50.679,51.7611,679500.0],["2014-04-11",51.3054,51.8017,50.5488,50.7522,237000.0],["2014-04-14",51.281,51.8668,50.9963,51.5251,217200.0],["2014-04-15",51.2892,51.2892,50.1339,51.2159,216700.0],["2014-04-16",51.7448,51.9726,51.1671,51.6309,221300.0],["2014-04-17",51.6715,52.0702,51.3298,51.7285,191500.0],["2014-04-21",51.6715,51.8343,51.46,51.696,123200.0],["2014-04-22",51.5414,52.0458,51.2322,51.4926,130600.0],["2014-04-23",51.5739,51.9319,51.3705,51.7854,177100.0],["2014-04-24",49.6294,51.8994,49.6294,51.281,359300.0],["2014-04-25",51.3136,52.0621,50.9474,51.1753,324800.0],["2014-04-28",51.2241,51.3705,50.4349,50.8905,325700.0],["2014-04-29",51.0532,51.8261,51.0044,51.3949,221400.0],["2014-04-30",51.102,51.4031,50.6871,51.0939,428600.0],["2014-05-01",51.1346,51.6553,50.8254,51.4112,232000.0],["2014-05-02",51.4356,52.3794,51.4356,51.6797,160800.0],["2014-05-05",51.4275,52.0051,51.0695,51.9075,227100.0],["2014-05-06",51.9319,51.9319,51.3054,51.5088,162300.0],["2014-05-07",51.5576,51.8587,50.98,51.8261,177000.0],["2014-05-08",51.9563,53.014,51.5739,52.3794,329800.0],["2014-05-09",52.0938,52.6078,51.4411,52.567,248100.0],["2014-05-12",53.1381,54.5333,52.7791,54.3701,355200.0],["2014-05-13",54.3375,54.3375,53.1545,53.6929,268000.0],["2014-05-14",53.6358,54.0193,53.236,53.4237,296800.0],["2014-05-15",53.3584,53.3584,51.7104,53.0321,273200.0],["2014-05-16",52.8444,53.0973,51.9633,52.4691,355400.0],["2014-05-19",52.4039,52.7628,52.2162,52.5915,230400.0],["2014-05-20",52.2244,52.2244,51.4656,51.5553,337100.0],["2014-05-21",51.9062,52.0122,50.8374,51.2861,595200.0],["2014-05-22",51.4085,52.257,51.1392,51.9143,237700.0],["2014-05-23",51.9633,52.4365,51.5227,51.6614,312500.0],["2014-05-27",51.898,51.898,51.4574,51.6451,306800.0],["2014-05-28",51.4901,51.5717,51.2943,51.3595,280200.0],["2014-05-29",51.5798,51.6859,50.7803,51.1964,299300.0],["2014-05-30",50.9842,51.2535,50.7721,50.9842,323700.0],["2014-06-02",51.1637,51.4003,50.7558,50.9108,183900.0],["2014-06-03",50.7231,50.7476,50.3642,50.3805,392000.0],["2014-06-04",50.2826,50.7068,50.0297,50.5437,318200.0],["2014-06-05",50.7884,51.0087,50.3315,50.6742,374600.0],["2014-06-06",50.8945,50.9434,50.7395,50.8047,474100.0],["2014-06-09",50.9761,51.1392,50.5763,50.6742,269200.0],["2014-06-10",50.8211,50.9924,50.5844,50.8292,246900.0],["2014-06-11",50.7476,50.821,50.3315,50.7884,205300.0],["2014-06-12",50.4784,50.7313,49.8665,50.1112,206300.0],["2014-06-13",50.1521,50.5274,49.8339,50.4458,112500.0],["2014-06-16",50.5029,50.715,50.152,50.4865,169300.0],["2014-06-17",50.2581,51.3432,50.2418,50.9353,288000.0],["2014-06-18",50.8211,51.8001,50.6824,51.6614,193800.0],["2014-06-19",51.8572,52.0693,51.6451,51.8246,152500.0],["2014-06-20",51.7675,52.257,51.5145,51.8083,250500.0],["2014-06-23",51.9307,52.1917,51.6696,51.8164,147300.0],["2014-06-24",51.6124,52.208,50.9924,51.0332,168800.0],["2014-06-25",50.9924,51.7348,50.7966,51.6288,226600.0],["2014-06-26",51.4656,51.7593,50.8537,51.0658,315500.0],["2014-06-27",51.1392,51.384,50.4294,50.5437,498200.0],["2014-06-30",50.6171,51.6859,50.3805,51.6043,388000.0],["2014-07-01",51.9714,52.7792,51.9714,52.1183,324500.0],["2014-07-02",52.1754,52.3794,51.7675,51.9062,217600.0],["2014-07-03",52.0612,52.6568,52.0041,52.4773,101800.0],["2014-07-07",52.1264,52.1264,51.229,51.3269,223600.0],["2014-07-08",51.3106,51.3106,50.4294,50.5844,378300.0],["2014-07-09",50.8292,50.919,50.0623,50.152,207900.0],["2014-07-10",49.5728,50.1847,49.4422,49.7196,232100.0],["2014-07-11",49.8012,49.8012,49.2627,49.5809,148100.0],["2014-07-14",49.8338,49.9644,49.4341,49.7278,243500.0],["2014-07-15",49.7441,50.0868,49.0996,49.4912,151700.0],["2014-07-16",49.8012,50.0296,49.0588,49.5401,296000.0],["2014-07-17",49.3117,49.5728,48.5856,48.6427,200800.0],["2014-07-18",48.6019,49.0588,48.5448,48.9445,219300.0],["2014-07-21",48.6834,48.9527,48.3653,48.6263,208700.0],["2014-07-22",48.9935,49.2138,48.5284,48.6508,225800.0],["2014-07-23",48.7079,48.7079,47.941,48.0063,271100.0],["2014-07-24",48.2102,48.4387,47.7289,48.3979,669800.0],["2014-07-25",48.3979,48.7569,48.0144,48.6753,261700.0],["2014-07-28",48.8058,48.8058,47.7697,48.3326,305200.0],["2014-07-29",48.3408,48.9527,45.8279,46.244,702600.0],["2014-07-30",46.3337,46.3582,44.449,44.9712,921000.0],["2014-07-31",44.4327,45.1262,44.1716,44.1716,530100.0],["2014-08-01",44.0574,44.8651,43.8371,44.0166,405700.0],["2014-08-04",44.0574,44.449,43.7474,44.3267,329600.0],["2014-08-05",43.9921,44.1145,43.5516,43.7637,257400.0],["2014-08-06",43.5924,44.1716,43.2742,43.4537,283900.0],["2014-08-07",43.5516,43.7718,42.8417,43.0783,303700.0],["2014-08-08",43.1844,43.8534,43.1192,43.8045,279200.0],["2014-08-11",44.0085,44.2206,43.6576,43.7474,159000.0],["2014-08-12",43.674,43.829,43.0457,43.2905,165400.0],["2014-08-13",43.4945,44.0901,43.3231,43.9187,167300.0],["2014-08-14",43.9514,44.1227,43.7719,44.1064,147800.0],["2014-08-15",44.2043,44.2124,43.47,43.625,154900.0],["2014-08-18",43.8453,44.3919,43.6495,44.2859,304400.0],["2014-08-19",44.4083,44.5551,44.1635,44.4164,181200.0],["2014-08-20",44.3267,44.5062,44.0656,44.4817,235700.0],["2014-08-21",44.5388,44.6122,43.8861,44.3838,338400.0],["2014-08-22",44.2528,44.5802,44.1136,44.4247,301200.0],["2014-08-25",44.6785,44.6785,44.3265,44.4984,140500.0],["2014-08-26",44.6539,45.2105,44.6539,45.1123,341300.0],["2014-08-27",45.1287,45.1369,44.7358,44.9158,151800.0],["2014-08-28",44.7767,44.9322,44.3592,44.5475,213600.0],["2014-08-29",44.5557,44.9077,44.3838,44.8013,137200.0],["2014-09-02",44.7767,44.9404,44.4329,44.5311,270300.0],["2014-09-03",44.965,45.3824,44.4902,44.5884,243600.0],["2014-09-04",44.5802,45.1778,44.4329,44.5802,286900.0],["2014-09-05",44.5229,44.6785,44.0973,44.6621,180700.0],["2014-09-08",44.5066,44.6948,43.5079,43.6798,280600.0],["2014-09-09",43.5816,43.7125,43.205,43.4096,218200.0],["2014-09-10",43.4096,43.4506,42.6893,42.8939,285800.0],["2014-09-11",42.4274,43.8517,42.4274,43.6716,335100.0],["2014-09-12",43.4424,43.4915,42.5256,42.5338,276400.0],["2014-09-15",42.5665,42.8203,41.6579,41.8953,366900.0],["2014-09-16",41.6415,42.632,41.5351,42.5829,458600.0],["2014-09-17",42.9513,43.1968,42.5338,42.7221,298000.0],["2014-09-18",42.763,42.763,42.0672,42.0835,171300.0],["2014-09-19",42.28,42.3946,41.2158,41.6333,538000.0],["2014-09-22",41.3141,41.486,40.7165,40.9212,287200.0],["2014-09-23",40.9212,41.1995,40.5282,40.5528,245500.0],["2014-09-24",40.3645,40.4218,38.5309,38.5554,1062700.0],["2014-09-25",37.9988,38.2608,37.3767,38.1216,654200.0],["2014-09-26",38.138,38.58,38.0561,38.2198,523300.0],["2014-09-29",37.655,38.2116,37.655,37.9333,466300.0],["2014-09-30",37.9006,38.097,36.82,36.9592,724300.0],["2014-10-01",36.6481,36.8855,35.5512,35.9769,933000.0],["2014-10-02",36.0997,36.4353,35.6822,36.1897,772900.0],["2014-10-03",36.3125,36.4353,35.8295,35.8541,1141300.0],["2014-10-06",36.0751,36.3616,35.5021,35.9933,527600.0],["2014-10-07",35.6986,36.1897,35.6413,35.895,698300.0],["2014-10-08",35.936,36.0588,34.7736,35.8869,546100.0],["2014-10-09",35.7395,35.7477,35.0273,35.3548,892700.0],["2014-10-10",35.2811,35.4284,33.914,34.8309,982500.0],["2014-10-13",34.8145,35.543,34.5935,34.7081,695700.0],["2014-10-14",34.9045,35.4448,34.2906,35.0437,557300.0],["2014-10-15",34.4707,35.7231,33.9713,35.4202,548100.0],["2014-10-16",34.618,35.7804,34.4298,35.5676,433000.0],["2014-10-17",35.9851,36.3125,35.5267,35.8623,492900.0],["2014-10-20",35.6658,36.3944,35.6249,36.2388,475300.0],["2014-10-21",36.5663,37.0984,36.3944,36.9183,390100.0],["2014-10-22",36.7873,37.0247,35.7559,35.9605,447000.0],["2014-10-23",37.655,41.265,37.2784,40.913,1312000.0],["2014-10-24",41.4716,41.6934,39.2124,39.8367,948400.0],["2014-10-27",39.4917,40.2475,38.933,39.7546,970700.0],["2014-10-28",40.0504,40.6336,39.5081,40.5022,655300.0],["2014-10-29",40.8144,40.8144,38.9002,39.352,718100.0],["2014-10-30",39.2206,39.7957,38.8016,39.4342,428000.0],["2014-10-31",39.6149,41.1676,39.1384,41.1184,490800.0],["2014-11-03",40.9705,41.5045,40.954,41.3812,809700.0],["2014-11-04",41.0773,41.0937,40.5268,40.8555,506000.0],["2014-11-05",41.0033,41.5209,40.5104,41.3895,413200.0],["2014-11-06",41.3812,41.6852,41.1841,41.5045,421300.0],["2014-11-07",41.8495,43.468,41.8495,43.4351,536800.0],["2014-11-10",43.3119,43.6405,41.9235,42.2932,385800.0],["2014-11-11",42.0467,42.4164,41.8167,42.2932,462600.0],["2014-11-12",41.9974,42.7861,41.8742,42.7121,335600.0],["2014-11-13",42.4821,43.0326,42.4328,42.5396,588100.0],["2014-11-14",42.2932,42.515,41.8578,42.4246,233200.0],["2014-11-17",42.3753,42.3753,41.4388,41.6688,432000.0],["2014-11-18",41.5784,41.9728,41.0937,41.9152,320700.0],["2014-11-19",41.5784,41.7099,40.8062,41.4305,440900.0],["2014-11-20",41.1101,42.2767,40.9705,42.2356,212800.0],["2014-11-21",42.8682,42.9258,42.2028,42.5725,257700.0],["2014-11-24",42.7614,42.8107,42.2685,42.7368,264200.0],["2014-11-25",42.7614,43.2379,42.5807,43.0572,302400.0],["2014-11-26",43.1311,43.3612,42.5478,42.8436,203300.0],["2014-11-28",42.8682,42.8682,41.258,41.4223,181100.0],["2014-12-01",41.2991,41.2991,40.1243,40.3954,263800.0],["2014-12-02",40.5679,41.2498,40.0257,40.4036,248600.0],["2014-12-03",40.7404,42.2028,40.2475,42.0385,228200.0],["2014-12-04",41.6934,42.096,41.2498,42.0385,275000.0],["2014-12-05",42.0714,42.7286,41.866,42.1042,216000.0],["2014-12-08",41.9235,42.1699,40.9047,40.9705,430800.0],["2014-12-09",40.1325,41.7509,40.1325,41.7016,356400.0],["2014-12-10",41.3566,41.3566,40.1736,40.2557,213700.0],["2014-12-11",40.0421,40.3543,39.4506,39.6149,220700.0],["2014-12-12",39.0152,39.2206,38.0951,38.5141,329000.0],["2014-12-15",38.4894,38.8755,37.7007,37.8897,279300.0],["2014-12-16",38.0786,38.892,37.6103,38.0786,268200.0],["2014-12-17",38.1772,39.3849,37.6843,39.2781,241000.0],["2014-12-18",40.0257,40.1407,38.5716,38.9166,316100.0],["2014-12-19",38.8098,39.5163,38.6619,39.4013,688100.0],["2014-12-22",39.4178,39.656,38.4401,38.6291,343600.0],["2014-12-23",38.6455,39.6314,38.3333,39.5163,385400.0],["2014-12-24",39.5245,39.7957,39.2288,39.4588,92900.0],["2014-12-26",39.7546,40.1736,39.5163,39.5985,114900.0],["2014-12-29",39.6231,40.8637,39.6067,40.2229,227500.0],["2014-12-30",40.0257,40.798,40.0257,40.4776,196000.0],["2014-12-31",40.4283,41.0115,39.9764,40.4611,278200.0],["2015-01-02",40.5022,40.8555,39.1138,39.3603,263600.0],["2015-01-05",38.6291,38.6291,36.7313,37.2324,379700.0],["2015-01-06",37.3228,37.3228,36.1069,36.5013,336200.0],["2015-01-07",36.7149,36.8792,35.729,36.4848,394300.0],["2015-01-08",36.7231,36.9038,36.1069,36.2794,576900.0],["2015-01-09",36.337,36.337,35.1375,35.4168,503900.0],["2015-01-12",35.3347,35.4908,34.2338,35.0718,271100.0],["2015-01-13",35.4004,35.7126,34.661,35.1457,313700.0],["2015-01-14",34.3406,34.5953,33.7655,34.4556,297500.0],["2015-01-15",34.8253,34.8253,33.8066,33.8641,271800.0],["2015-01-16",33.6998,33.6998,32.4264,32.7221,669800.0],["2015-01-20",32.7714,32.8289,32.0238,32.5168,473600.0],["2015-01-21",32.5496,33.0097,32.2703,32.7386,358600.0],["2015-01-22",32.8947,33.1658,32.5578,33.0426,357600.0],["2015-01-23",32.6482,33.1165,32.4182,32.7961,498600.0],["2015-01-26",32.8783,33.0015,32.5743,32.87,462900.0],["2015-01-27",32.5332,32.7632,32.3442,32.5086,372600.0],["2015-01-28",32.3689,32.5578,29.0006,29.855,1567500.0],["2015-01-29",29.8139,30.5451,28.1626,30.4136,1158600.0],["2015-01-30",30.1918,31.3337,30.0357,31.1694,676000.0],["2015-02-02",31.3009,31.9992,30.8408,31.8924,678500.0],["2015-02-03",32.4264,33.0426,32.3114,32.8207,419400.0],["2015-02-04",32.4592,32.6564,31.8184,32.3031,534400.0],["2015-02-05",32.3689,33.2397,32.2949,33.2069,434300.0],["2015-02-06",32.9758,33.8918,32.9015,33.3059,346500.0],["2015-02-09",33.0088,34.0156,33.0088,33.3306,274300.0],["2015-02-10",33.1904,33.1904,32.3899,32.8603,275200.0],["2015-02-11",32.7695,33.3224,32.4724,33.2069,339200.0],["2015-02-12",33.768,34.3044,33.5782,33.9991,364100.0],["2015-02-13",34.3787,35.0141,34.0156,34.6675,417700.0],["2015-02-17",34.6345,34.9151,34.2301,34.8408,377600.0],["2015-02-18",34.75,35.6908,34.6675,34.9068,343100.0],["2015-02-19",34.6593,35.5835,34.3044,35.0636,263000.0],["2015-02-20",35.1379,35.4515,34.5025,35.4102,231700.0],["2015-02-23",35.0223,35.3607,34.6675,35.0719,238800.0],["2015-02-24",35.1874,36.0126,35.1874,35.7981,339600.0],["2015-02-25",35.7898,35.8888,35.3029,35.6,310400.0],["2015-02-26",35.4845,35.7568,35.1379,35.2947,294800.0],["2015-02-27",35.4185,35.5422,34.8903,34.9563,450900.0],["2015-03-02",34.7253,34.8408,34.3044,34.3292,441600.0],["2015-03-03",34.4447,34.552,34.1559,34.1806,420300.0],["2015-03-04",33.8918,33.9826,33.5287,33.7928,410300.0],["2015-03-05",33.6855,34.0156,32.8108,32.8273,543900.0],["2015-03-06",32.4724,32.6787,31.804,31.9443,405700.0],["2015-03-09",32.2496,32.3734,31.6802,31.936,843800.0],["2015-03-10",31.3419,31.9278,31.3419,31.4161,248300.0],["2015-03-11",31.3089,31.6885,31.0943,31.5482,333000.0],["2015-03-12",31.87,32.2909,31.6389,31.8865,277900.0],["2015-03-13",31.738,31.9938,31.0695,31.4161,319300.0],["2015-03-16",31.5152,31.7297,31.0943,31.3336,303100.0],["2015-03-17",31.4079,31.7132,31.1603,31.2428,541800.0],["2015-03-18",31.0365,31.5894,31.0365,31.3584,1029600.0],["2015-03-19",31.0283,31.1191,30.2443,30.7725,364200.0],["2015-03-20",30.9788,31.0696,30.5332,30.5827,684900.0],["2015-03-23",30.8055,31.5152,30.6157,31.1933,860600.0],["2015-03-24",31.3336,31.3831,30.6652,30.7972,546700.0],["2015-03-25",31.0118,31.7297,30.9953,31.3501,636900.0],["2015-03-26",31.5399,31.771,31.1356,31.2759,361000.0],["2015-03-27",31.1603,31.5234,30.9953,31.3914,442400.0],["2015-03-30",31.4739,32.3321,31.4739,31.8535,606200.0],["2015-03-31",31.4657,32.1918,31.4657,32.0846,640200.0],["2015-04-01",31.1438,31.5894,29.4109,29.4521,1580600.0],["2015-04-02",29.0148,30.2443,28.7177,29.8895,825300.0],["2015-04-06",29.8977,31.6802,29.8977,31.6059,1098100.0],["2015-04-07",31.672,32.1341,31.672,31.8948,544300.0],["2015-04-08",32.1836,32.9511,32.0598,32.753,978200.0],["2015-04-09",32.3982,33.5039,32.3569,33.1986,535400.0],["2015-04-10",33.0088,33.7185,33.0088,33.5452,431500.0],["2015-04-13",32.6622,33.0088,31.9443,32.8438,775700.0],["2015-04-14",33.0253,33.603,32.9015,33.2894,424400.0],["2015-04-15",33.3389,34.0733,33.1986,33.6937,533200.0],["2015-04-16",33.801,33.834,32.9758,33.0253,391100.0],["2015-04-17",33.3389,33.3389,32.6952,33.0996,410800.0],["2015-04-20",33.1904,33.9001,33.1739,33.603,323400.0],["2015-04-21",33.537,33.9083,33.2481,33.5535,384300.0],["2015-04-22",33.5452,34.0156,33.3554,33.8918,648300.0],["2015-04-23",34.0321,34.8821,34.0321,34.4777,543500.0],["2015-04-24",34.684,35.0058,34.4364,34.519,317700.0],["2015-04-27",34.684,35.3854,34.4942,34.6262,602500.0],["2015-04-28",34.3209,35.3194,33.9331,34.8738,439400.0],["2015-04-29",34.6593,35.3442,34.4447,35.1874,396700.0],["2015-04-30",34.1064,36.4747,33.9166,35.6908,683100.0],["2015-05-01",36.3179,36.648,35.8063,36.582,529100.0],["2015-05-04",36.7636,37.465,36.6233,36.8131,369800.0],["2015-05-05",36.9369,37.4815,36.582,36.6398,350900.0],["2015-05-06",36.8131,37.0441,36.2024,36.4252,329300.0],["2015-05-07",36.3097,36.384,35.7733,36.1116,258400.0],["2015-05-08",36.7248,37.1888,36.1365,36.2856,326500.0],["2015-05-11",36.5011,37.1557,36.5011,36.9403,287700.0],["2015-05-12",36.9568,36.9568,36.3519,36.4265,202400.0],["2015-05-13",36.526,36.7911,36.1116,36.4845,268900.0],["2015-05-14",36.7994,37.1309,36.5757,36.8823,260700.0],["2015-05-15",36.7828,37.0563,36.4514,36.5674,259000.0],["2015-05-18",36.4182,36.584,36.1365,36.4017,271400.0],["2015-05-19",36.3188,36.5757,35.2416,35.9708,308900.0],["2015-05-20",36.1282,36.2277,35.4405,35.7636,276600.0],["2015-05-21",35.8382,35.9956,35.1504,35.3742,249500.0],["2015-05-22",35.3244,35.689,35.0593,35.4322,227700.0],["2015-05-26",35.3162,35.3742,34.2389,34.413,238200.0],["2015-05-27",34.4047,34.6533,34.0815,34.6118,228800.0],["2015-05-28",34.4212,34.4212,33.7003,34.1561,269300.0],["2015-05-29",34.0235,34.0649,33.4849,33.8412,429000.0],["2015-06-01",33.9075,34.0649,32.996,33.4683,311300.0],["2015-06-02",33.5678,34.4295,33.5678,34.1892,239000.0],["2015-06-03",34.2555,35.1339,34.2307,34.6201,178300.0],["2015-06-04",34.4047,34.6284,33.8909,34.2804,170800.0],["2015-06-05",34.2224,34.3881,33.7583,34.3632,257100.0],["2015-06-08",34.3384,34.6035,33.8163,33.9406,205200.0],["2015-06-09",34.1809,34.7113,33.8329,33.8743,225600.0],["2015-06-10",34.2969,34.935,34.2969,34.6035,180400.0],["2015-06-11",34.5124,34.9516,34.3798,34.9433,192300.0],["2015-06-12",34.9101,35.0924,34.5621,35.051,238000.0],["2015-06-15",34.9018,34.9018,34.0815,34.7527,286800.0],["2015-06-16",34.7278,35.3079,34.6947,35.2167,279500.0],["2015-06-17",35.3493,35.515,34.4875,35.1836,600400.0],["2015-06-18",35.2747,35.5233,34.8356,35.283,235100.0],["2015-06-19",35.3825,35.3825,34.6533,34.9267,759300.0],["2015-06-22",35.1007,35.2582,34.8107,35.0096,279600.0],["2015-06-23",35.0179,35.4322,34.8356,35.3742,316700.0],["2015-06-24",35.3742,35.6808,35.167,35.5399,419200.0],["2015-06-25",35.5067,35.5565,34.6201,34.7941,341200.0],["2015-06-26",34.7195,34.8273,34.0318,34.6615,3565000.0],["2015-06-29",34.3135,34.4875,32.9711,33.0043,428300.0],["2015-06-30",33.2114,33.2943,31.8276,32.0514,536300.0],["2015-07-01",32.1757,32.7226,31.8359,32.416,556300.0],["2015-07-02",32.474,32.8883,32.2419,32.7888,415800.0],["2015-07-06",32.3497,32.9629,32.1094,32.4077,616400.0],["2015-07-07",32.2005,32.6645,31.2559,32.4905,298600.0],["2015-07-08",31.9436,32.4657,31.6122,31.6122,367700.0],["2015-07-09",32.1094,32.2751,31.7282,31.8774,296000.0],["2015-07-10",32.2502,32.4574,31.8442,32.2088,245100.0],["2015-07-13",32.4077,33.3274,32.1839,33.2363,346500.0],["2015-07-14",33.2032,34.1809,32.8386,33.6092,531100.0],["2015-07-15",33.228,33.228,31.4547,31.7116,610700.0],["2015-07-16",31.9685,32.3497,31.637,31.6868,389100.0],["2015-07-17",31.6288,31.6288,30.9576,31.3056,352800.0],["2015-07-20",31.2393,31.405,30.7256,30.9824,287000.0],["2015-07-21",30.8913,31.6205,30.767,30.8333,580200.0],["2015-07-22",30.5516,31.0322,30.2201,30.4024,327500.0],["2015-07-23",30.5847,31.0239,30.4272,30.6427,268100.0],["2015-07-24",30.5018,30.651,29.1677,29.2009,551700.0],["2015-07-27",29.0434,29.5489,28.5794,29.3749,433500.0],["2015-07-28",29.7312,30.6013,29.3666,30.477,464400.0],["2015-07-29",30.3609,31.4796,30.3361,31.3222,445800.0],["2015-07-30",31.4879,32.1425,31.0984,31.6122,870800.0],["2015-07-31",31.6039,31.8525,31.0487,31.1067,599400.0],["2015-08-03",30.999,30.999,30.2118,30.5101,354000.0],["2015-08-04",30.767,31.057,30.2367,30.4521,312000.0],["2015-08-05",31.0073,31.463,30.4687,30.7587,385600.0],["2015-08-06",30.767,31.8608,30.2615,31.7199,322200.0],["2015-08-07",31.4713,32.3414,31.1399,31.4796,485700.0],["2015-08-10",31.8525,33.3772,31.5128,33.1949,421300.0],["2015-08-11",32.5237,32.822,31.5707,32.2419,310300.0],["2015-08-12",32.1094,32.5403,31.3553,32.4077,371400.0],["2015-08-13",32.2254,32.474,31.3553,31.8193,264600.0],["2015-08-14",31.8276,32.8883,31.6205,32.3828,331700.0],["2015-08-17",32.1259,32.474,31.8691,32.4574,336000.0],["2015-08-18",32.2005,32.5237,31.7696,31.9436,251600.0],["2015-08-19",31.5542,32.2254,30.999,31.7365,339200.0],["2015-08-20",31.9188,32.0928,31.231,31.231,283200.0],["2015-08-21",30.4935,31.2724,30.2615,30.477,432800.0],["2015-08-24",30.7919,31.6205,29.8886,29.8886,625300.0],["2015-08-25",30.7338,30.825,28.6291,28.654,576000.0],["2015-08-26",29.2589,29.3086,28.4717,29.06,474700.0],["2015-08-27",29.4826,31.5128,29.3335,31.3056,614200.0],["2015-08-28",31.2476,32.6065,31.0902,31.8774,439900.0],["2015-08-31",31.7862,32.6148,31.3636,32.3165,309800.0],["2015-09-01",31.3967,32.0596,30.9079,31.0902,366900.0],["2015-09-02",31.8193,31.9436,30.8581,31.8359,359100.0],["2015-09-03",30.7869,31.4363,30.3873,30.9368,695100.0],["2015-09-04",30.3873,30.6787,29.6047,29.6214,547400.0],["2015-09-08",30.2375,30.4622,29.4549,29.7879,654400.0],["2015-09-09",30.4456,30.4456,28.4059,28.8388,668500.0],["2015-09-10",28.8804,29.0969,28.281,28.7972,413900.0],["2015-09-11",28.7223,28.8971,28.2394,28.6557,246100.0],["2015-09-14",28.5807,28.7306,27.307,28.0146,399700.0],["2015-09-15",28.0229,28.6723,27.8564,28.5308,428900.0],["2015-09-16",28.6723,29.3134,28.4642,28.7389,467800.0],["2015-09-17",28.7805,29.0969,28.1145,28.4642,493400.0],["2015-09-18",28.1062,28.2144,27.1654,27.257,916500.0],["2015-09-21",27.4735,27.7732,26.924,27.0822,533900.0],["2015-09-22",26.5993,27.0905,25.9749,26.2413,972700.0],["2015-09-23",26.4994,26.6659,25.1923,25.3006,548200.0],["2015-09-24",24.9842,25.6502,24.7927,25.4254,685300.0],["2015-09-25",25.5919,25.6003,24.7844,24.826,381300.0],["2015-09-28",24.5763,24.8427,24.2932,24.4264,572800.0],["2015-09-29",24.5929,24.7677,24.4181,24.6429,567500.0],["2015-09-30",25.1091,25.1757,24.3931,24.7844,483200.0],["2015-10-01",25.0175,25.3921,24.3515,24.8427,485000.0],["2015-10-02",24.6762,26.0415,24.6012,25.9,499900.0],["2015-10-05",26.2996,27.5401,26.0831,27.3486,466800.0],["2015-10-06",27.307,28.2644,27.2404,27.7732,480000.0],["2015-10-07",28.2394,28.8471,27.8148,28.4558,575100.0],["2015-10-08",28.3143,29.3716,28.1811,29.1718,465800.0],["2015-10-09",29.4882,29.9877,29.2967,29.3883,475100.0],["2015-10-12",29.4882,29.4882,28.7056,28.8471,188400.0],["2015-10-13",28.3643,29.3633,28.1478,28.9387,455000.0],["2015-10-14",29.1801,29.5132,28.8388,29.1052,633600.0],["2015-10-15",29.0303,29.9711,28.8055,29.9128,401100.0],["2015-10-16",29.8961,30.9534,28.8555,29.6797,688400.0],["2015-10-19",29.2717,29.3134,25.6669,26.0582,1775500.0],["2015-10-20",25.8584,26.0915,25.1923,25.3339,684900.0],["2015-10-21",25.3172,25.6086,24.6179,24.7761,677300.0],["2015-10-22",24.9925,28.1145,24.9925,27.59,1284000.0],["2015-10-23",28.0839,28.0839,26.9455,27.1129,488200.0],["2015-10-26",27.1296,27.138,25.8573,26.0665,527800.0],["2015-10-27",25.7819,26.7529,25.6899,26.5269,766600.0],["2015-10-28",26.4767,28.0169,26.1419,27.816,512100.0],["2015-10-29",27.4728,28.1843,27.4728,27.7156,494700.0],["2015-10-30",27.8746,28.176,27.3556,27.883,294900.0],["2015-11-02",27.7491,29.0465,27.6821,28.8791,418900.0],["2015-11-03",28.6531,29.5739,28.6531,29.0214,443900.0],["2015-11-04",29.0047,29.1219,28.1843,28.5192,281800.0],["2015-11-05",28.3266,28.6112,27.7323,28.1927,186600.0],["2015-11-06",27.8411,28.5192,27.431,28.4941,231300.0],["2015-11-09",28.2848,28.4522,27.5063,27.9751,288300.0],["2015-11-10",27.9165,28.4522,27.7993,28.4522,328900.0],["2015-11-11",28.5108,28.6113,27.8997,28.2932,317700.0],["2015-11-12",27.816,27.816,27.297,27.431,336300.0],["2015-11-13",27.5063,28.787,27.4979,28.2346,326500.0],["2015-11-16",28.1425,29.0549,28.0839,28.8205,311000.0],["2015-11-17",28.7954,28.9293,28.0588,28.2681,408500.0],["2015-11-18",28.5862,29.5404,28.402,29.4149,440600.0],["2015-11-19",29.3562,29.8166,28.7452,28.9126,353800.0],["2015-11-20",29.1219,29.2139,27.6319,27.6988,483900.0],["2015-11-23",27.6068,28.2346,27.4896,27.724,309600.0],["2015-11-24",27.6486,29.532,27.6486,29.4986,363400.0],["2015-11-25",29.3395,29.6492,29.0047,29.373,296100.0],["2015-11-27",29.1805,29.8836,29.1721,29.7246,168900.0],["2015-11-30",29.6743,30.6119,29.2391,30.0845,416300.0],["2015-12-01",30.1347,30.7709,30.0092,30.6202,398900.0],["2015-12-02",30.3189,30.7625,30.2603,30.3356,371100.0],["2015-12-03",30.637,30.637,29.7246,29.8585,342600.0],["2015-12-04",29.7915,30.0594,29.2977,29.6911,215700.0],["2015-12-07",29.3395,29.3395,28.3099,28.5024,253500.0],["2015-12-08",27.9416,28.4606,27.7407,27.9751,280400.0],["2015-12-09",28.4438,29.0047,27.9249,28.042,409300.0],["2015-12-10",28.0337,29.2809,28.0337,28.8624,756400.0],["2015-12-11",27.9751,27.9751,26.4014,26.4349,460000.0],["2015-12-14",26.4181,26.8366,25.7819,25.8489,621600.0],["2015-12-15",26.0665,26.1921,24.0576,24.4928,814200.0],["2015-12-16",24.3254,24.4845,23.2707,23.7227,853400.0],["2015-12-17",23.6558,23.6725,23.0614,23.3712,579700.0],["2015-12-18",23.3795,24.0994,23.2205,23.7478,896100.0],["2015-12-21",23.865,24.3756,23.5804,24.3003,480600.0],["2015-12-22",24.4008,25.5224,24.2082,25.3383,509800.0],["2015-12-23",25.7736,26.5939,25.2629,26.0247,542100.0],["2015-12-24",26.1502,26.234,25.7819,25.9494,364900.0],["2015-12-28",25.6229,26.0079,25.0118,25.8573,517500.0],["2015-12-29",26.1419,26.2926,25.5476,25.8908,388600.0],["2015-12-30",25.5141,26.0917,25.4136,25.7987,370800.0],["2015-12-31",25.7485,26.0582,25.3215,25.3383,377500.0],["2016-01-04",24.9616,25.2211,24.4928,24.5514,701300.0],["2016-01-05",24.5514,24.8193,24.0157,24.5765,827000.0],["2016-01-06",24.3087,24.6017,24.0659,24.4091,577800.0],["2016-01-07",23.7311,24.0576,22.8522,23.3042,1231500.0],["2016-01-08",23.48,23.7395,22.7768,22.8271,598300.0],["2016-01-11",23.12,23.1703,21.404,21.4877,1047100.0],["2016-01-12",21.764,21.7891,20.885,21.4291,608800.0],["2016-01-13",21.4291,21.9146,20.7176,21.0692,1252300.0],["2016-01-14",21.3538,21.9565,21.1278,21.7472,461300.0],["2016-01-15",21.0022,21.3287,20.659,21.1362,1197900.0],["2016-01-19",21.5463,21.6803,20.6758,21.0608,614100.0],["2016-01-20",20.6674,21.3203,20.0814,21.0608,725800.0],["2016-01-21",21.1445,21.63,20.8934,21.2115,668900.0],["2016-01-22",21.7389,22.2411,21.1529,21.471,694300.0],["2016-01-25",21.2199,21.6049,20.9855,21.0608,554900.0],["2016-01-26",21.2282,22.0988,20.8516,22.0151,451100.0],["2016-01-27",21.7389,22.2913,21.0106,21.3622,795200.0],["2016-01-28",21.8309,21.9565,21.111,21.5798,581700.0],["2016-01-29",21.6384,23.2875,21.6384,23.2372,847900.0],["2016-02-01",22.9275,22.9275,22.0988,22.3583,587800.0],["2016-02-02",21.856,22.0067,21.471,21.7723,548800.0],["2016-02-03",22.1239,22.6262,21.4124,22.3667,985600.0],["2016-02-04",22.8438,26.5018,22.8438,24.8863,1744900.0],["2016-02-05",24.8442,25.0968,23.6062,23.7577,984600.0],["2016-02-08",23.4714,23.682,22.2082,22.6292,790400.0],["2016-02-09",22.1492,23.0082,22.1408,22.6461,982900.0],["2016-02-10",22.7219,22.9324,21.9218,21.9471,655800.0],["2016-02-11",21.7197,22.1408,21.3407,21.8123,790300.0],["2016-02-12",22.2418,24.8526,22.2418,24.0778,1135300.0],["2016-02-16",24.381,25.5432,24.0609,25.2484,1060200.0],["2016-02-17",25.5347,27.0001,25.5179,25.7032,903700.0],["2016-02-18",25.7453,25.9474,23.8672,24.0188,770600.0],["2016-02-19",23.7662,24.1283,23.0756,23.7409,677500.0],["2016-02-22",24.2631,24.7515,23.9009,24.322,699400.0],["2016-02-23",24.002,24.2378,23.3535,23.463,739200.0],["2016-02-24",23.0082,24.0609,22.8061,23.9851,703600.0],["2016-02-25",23.9346,24.3304,23.4293,24.2799,528800.0],["2016-02-26",24.5662,25.0379,23.9851,24.1873,447500.0],["2016-02-29",24.4483,25.2231,24.2967,25.0294,1000400.0],["2016-03-01",25.56,25.9642,25.0463,25.1726,622600.0],["2016-03-02",25.3242,27.2612,25.021,27.2107,756000.0],["2016-03-03",27.4296,27.5981,26.5622,26.739,559000.0],["2016-03-04",27.0254,27.1265,25.9221,26.7054,713300.0],["2016-03-07",27.0338,28.8192,26.9159,28.8108,776200.0],["2016-03-08",28.6255,28.6339,26.3938,26.5032,644200.0],["2016-03-09",26.6548,26.958,26.1158,26.5453,487200.0],["2016-03-10",26.4443,27.6065,26.0737,27.4717,465100.0],["2016-03-11",27.7918,27.9097,26.7306,27.1601,408000.0],["2016-03-14",26.9833,27.2359,26.1916,26.8654,332200.0],["2016-03-15",26.2843,27.1012,25.7537,26.857,452100.0],["2016-03-16",26.8738,28.0023,26.1664,27.9602,404500.0],["2016-03-17",28.2297,29.4087,27.3791,29.1982,882500.0],["2016-03-18",29.4845,30.4699,29.2908,30.0235,1758200.0],["2016-03-21",29.7625,30.1751,29.274,30.0151,619000.0],["2016-03-22",29.493,29.9309,29.2403,29.6614,676300.0],["2016-03-23",29.2487,29.7119,28.4908,28.5076,671200.0],["2016-03-24",28.1034,29.0045,27.1433,28.9877,393900.0],["2016-03-28",29.0635,29.5266,28.5076,29.0719,275600.0],["2016-03-29",28.6508,29.813,28.1118,29.5688,531500.0],["2016-03-30",29.9477,30.3015,29.3666,29.5519,369800.0],["2016-03-31",29.5014,29.7035,28.7603,28.8276,356000.0],["2016-04-01",28.3392,29.2656,27.7581,29.2572,438600.0],["2016-04-04",29.2403,29.5856,28.2465,28.3139,276200.0],["2016-04-05",28.036,28.8024,27.6907,28.3981,304000.0],["2016-04-06",28.3392,28.8192,27.5138,28.3223,309600.0],["2016-04-07",28.0781,28.7855,27.2865,27.5054,434900.0],["2016-04-08",27.9181,29.3245,27.7328,28.8108,399900.0],["2016-04-11",29.3077,30.0404,28.9624,29.4424,362900.0],["2016-04-12",29.434,29.6614,28.6676,28.7519,551600.0],["2016-04-13",29.5603,30.4109,29.5603,30.0235,504200.0],["2016-04-14",30.1583,30.6552,29.7288,30.5457,340900.0],["2016-04-15",30.3604,31.0594,30.0741,30.8573,316400.0],["2016-04-18",30.4362,31.5058,30.3688,31.2026,414300.0],["2016-04-19",31.7163,32.1374,31.0931,31.27,338400.0],["2016-04-20",31.5816,31.9942,31.3373,31.4047,396600.0],["2016-04-21",31.371,31.5563,30.5878,31.0089,433300.0],["2016-04-22",30.9331,31.3205,30.2762,30.512,712200.0],["2016-04-25",30.3099,30.6215,29.6951,30.0404,849600.0],["2016-04-26",30.0825,30.5541,27.3201,29.4929,1236800.0],["2016-04-27",29.5098,30.5036,28.7603,30.3604,571500.0],["2016-04-28",30.5457,31.4637,29.9898,30.2172,396900.0],["2016-04-29",30.3696,30.9875,29.6671,29.9718,453500.0],["2016-05-02",30.0564,30.4204,29.1592,30.1411,416900.0],["2016-05-03",29.2692,29.6924,28.0927,28.4736,454300.0],["2016-05-04",27.8642,28.8968,27.8642,28.2451,396100.0],["2016-05-05",28.7275,28.8037,27.5087,27.7203,451100.0],["2016-05-06",27.5595,28.7275,27.3817,28.2197,307500.0],["2016-05-09",27.3986,27.7287,25.3418,25.7651,591700.0],["2016-05-10",26.1375,26.7808,25.8074,26.7554,390700.0],["2016-05-11",26.8485,27.1617,26.2221,26.3237,270700.0],["2016-05-12",26.5268,26.6877,25.6296,26.1036,424200.0],["2016-05-13",25.9851,26.7892,25.6296,25.9936,352500.0],["2016-05-16",26.3491,26.8823,25.7735,25.8666,333000.0],["2016-05-17",25.9428,26.4337,25.4942,25.8243,367600.0],["2016-05-18",25.5027,26.2475,24.5208,24.7324,555000.0],["2016-05-19",24.3346,25.4942,24.3261,25.3418,409800.0],["2016-05-20",25.5619,25.6804,25.2487,25.4265,344000.0],["2016-05-23",25.3588,26.2052,25.1895,25.9682,392900.0],["2016-05-24",26.019,26.6538,25.7651,26.1713,408600.0],["2016-05-25",26.3914,27.3394,26.2898,27.0939,341800.0],["2016-05-26",27.5849,27.9065,26.8569,27.2124,257400.0],["2016-05-27",27.1786,27.3987,26.5692,26.8569,245400.0],["2016-05-31",27.1278,27.7288,26.8993,27.1193,306900.0],["2016-06-01",26.6623,27.314,26.4507,27.1786,285900.0],["2016-06-02",26.9416,27.5341,26.84,27.5172,194700.0],["2016-06-03",27.8726,27.898,27.2209,27.5933,346700.0],["2016-06-06",27.7626,28.4821,27.7626,28.4059,264400.0],["2016-06-07",27.8303,29.0746,27.8303,28.7952,325800.0],["2016-06-08",29.2946,29.8871,29.0322,29.3116,318900.0],["2016-06-09",28.863,28.9899,28.3974,28.8206,319400.0],["2016-06-10",28.372,28.8714,28.1266,28.3805,268600.0],["2016-06-13",28.372,28.8291,28.135,28.2197,233900.0],["2016-06-14",27.9573,28.3466,27.678,27.9065,243400.0],["2016-06-15",28.3466,28.8545,28.2281,28.3213,293200.0],["2016-06-16",27.9827,28.6175,27.4748,28.5667,226800.0],["2016-06-17",28.7021,29.3877,28.6429,28.8206,590600.0],["2016-06-20",29.1931,30.0903,29.1931,29.5147,297500.0],["2016-06-21",29.4808,29.4808,28.0673,28.5667,324300.0],["2016-06-22",28.7783,29.3539,27.8219,28.0927,272000.0],["2016-06-23",28.8968,29.1338,28.2535,29.0238,292500.0],["2016-06-24",27.6441,27.7965,26.2729,26.3999,552000.0],["2016-06-27",25.9513,26.2137,25.3249,25.6466,445800.0],["2016-06-28",26.2137,26.5099,25.782,26.1036,364300.0],["2016-06-29",26.6707,26.9247,26.366,26.5522,294900.0],["2016-06-30",26.8316,27.8896,26.5438,27.8727,535100.0],["2016-07-01",27.7711,29.5232,27.6949,28.5836,382700.0],["2016-07-05",28.389,28.6429,27.4579,27.8303,226700.0],["2016-07-06",27.7542,28.3382,27.5256,28.2197,283500.0],["2016-07-07",28.3128,29.2438,28.2197,29.21,479400.0],["2016-07-08",29.4301,31.1906,29.4301,30.8775,525500.0],["2016-07-11",31.3091,32.528,31.1652,32.2317,737800.0],["2016-07-12",32.8919,33.0443,32.5703,32.8157,631600.0],["2016-07-13",33.1882,33.2136,32.3248,32.9596,430400.0],["2016-07-14",32.9596,34.2123,32.9596,33.7891,576000.0],["2016-07-15",33.8992,33.95,33.1035,33.6283,408300.0],["2016-07-18",33.1966,33.5691,33.1205,33.3659,402600.0],["2016-07-19",33.0189,33.4082,32.2571,32.985,386300.0],["2016-07-20",32.5618,33.002,31.8085,32.5957,246400.0],["2016-07-21",32.9173,33.4336,32.1979,32.511,289400.0],["2016-07-22",32.3841,32.5703,32.0032,32.5703,216900.0],["2016-07-25",32.401,33.0527,32.2063,32.4433,181600.0],["2016-07-26",32.748,33.8568,32.7142,33.6791,380000.0],["2016-07-27",34.0261,34.2462,33.002,33.3829,415900.0],["2016-07-28",33.586,33.7722,32.5703,33.2982,325800.0],["2016-07-29",33.112,33.8061,32.8073,33.222,395100.0],["2016-08-01",33.2644,33.2644,32.5618,33.0274,382900.0],["2016-08-02",33.112,33.1882,31.9439,32.2233,248900.0],["2016-08-03",32.054,32.511,31.7831,32.3925,399200.0],["2016-08-04",32.3756,32.3756,31.563,31.7577,305000.0],["2016-08-05",31.9609,32.1979,31.7831,32.0794,341900.0],["2016-08-08",32.1725,32.7057,32.0286,32.164,209200.0],["2016-08-09",32.0624,32.1471,31.1652,31.1906,262600.0],["2016-08-10",31.4615,31.8085,31.2075,31.3176,221300.0],["2016-08-11",31.5038,31.9524,31.2414,31.7492,211600.0],["2016-08-12",31.6646,31.8254,30.9452,30.9959,237700.0],["2016-08-15",31.2753,32.4095,31.1991,32.3079,242000.0],["2016-08-16",32.3841,32.6041,31.7154,31.7239,210800.0],["2016-08-17",31.6223,31.6308,31.0129,31.4022,205600.0],["2016-08-18",31.8508,31.927,31.3599,31.9016,154700.0],["2016-08-19",31.5869,31.7485,31.0681,31.1617,254500.0],["2016-08-22",30.847,31.7995,30.6174,31.7655,174600.0],["2016-08-23",32.1482,32.4714,31.8421,31.8676,219600.0],["2016-08-24",31.6465,31.6805,30.9066,31.0001,276100.0],["2016-08-25",30.9321,31.638,30.9321,31.2467,187300.0],["2016-08-26",31.7825,31.9016,30.9576,31.0766,198700.0],["2016-08-29",31.0426,32.3013,31.0426,32.2163,174900.0],["2016-08-30",31.5784,32.4119,31.2808,31.5699,398800.0],["2016-08-31",31.1617,31.3488,30.745,30.8555,350400.0],["2016-09-01",30.9321,31.0511,30.3282,30.745,311000.0],["2016-09-02",31.2212,31.4083,30.5834,31.1957,277000.0],["2016-09-06",31.4679,32.0972,31.0171,32.0292,256600.0],["2016-09-07",31.8166,32.633,31.638,32.582,320200.0],["2016-09-08",32.6245,32.6245,31.9101,32.1482,194900.0],["2016-09-09",31.723,32.514,30.3112,30.3197,319600.0],["2016-09-12",29.7159,31.1957,29.2566,31.1532,284700.0],["2016-09-13",30.4048,30.6089,29.1035,29.6478,444900.0],["2016-09-14",29.6734,30.2262,29.4948,30.022,240800.0],["2016-09-15",29.9965,30.4898,29.5203,30.2602,225400.0],["2016-09-16",30.4218,30.6684,29.8349,30.5408,524900.0],["2016-09-19",31.1787,32.0632,30.915,31.5614,323200.0],["2016-09-20",31.74,32.0292,31.2553,31.5529,297100.0],["2016-09-21",31.9526,32.9052,31.8676,32.8712,449900.0],["2016-09-22",33.8067,34.4105,33.2539,33.6961,642700.0],["2016-09-23",33.6281,34.2575,33.475,33.6536,351900.0],["2016-09-26",33.509,33.9683,33.373,33.6196,323500.0],["2016-09-27",33.1178,34.283,32.8031,34.2659,295600.0],["2016-09-28",34.7848,35.9329,34.6147,35.7118,418600.0],["2016-09-29",35.5927,35.8394,34.5551,34.7677,266000.0],["2016-09-30",35.159,35.4566,34.5211,35.0909,421100.0],["2016-10-03",35.1079,35.1334,34.2234,34.5211,286100.0],["2016-10-04",34.4871,34.8018,33.9513,34.0023,241700.0],["2016-10-05",34.3765,35.1845,34.0618,34.8188,319000.0],["2016-10-06",34.5211,35.3461,34.4956,35.1249,376300.0],["2016-10-07",35.4481,35.6607,34.2574,34.8783,357800.0],["2016-10-10",35.4992,35.9499,34.9804,35.0144,192400.0],["2016-10-11",34.6572,34.6572,33.5345,33.8407,362700.0],["2016-10-12",33.7727,34.1299,33.5005,33.56,398600.0],["2016-10-13",32.7436,32.9307,32.0037,32.497,324900.0],["2016-10-14",32.8201,33.0838,32.1313,32.2843,195100.0],["2016-10-17",32.4884,33.1518,32.3354,32.616,178100.0],["2016-10-18",33.3644,33.3644,32.3183,32.7011,159500.0],["2016-10-19",32.9222,33.6621,32.7181,33.3559,148400.0],["2016-10-20",33.0498,33.5941,32.5905,33.2624,244300.0],["2016-10-21",32.7412,33.681,32.6985,33.382,171100.0],["2016-10-24",34.6636,34.6636,33.4162,33.4418,260600.0],["2016-10-25",33.7494,34.7576,32.7839,32.9548,303100.0],["2016-10-26",32.7925,33.664,32.7754,32.8523,408500.0],["2016-10-27",30.6906,30.7589,25.9486,27.0337,1941900.0],["2016-10-28",27.0679,27.2046,26.316,27.1021,1183600.0],["2016-10-31",27.0422,27.2815,26.6748,27.0081,781700.0],["2016-11-01",27.2558,27.5464,26.3331,26.7859,874300.0],["2016-11-02",26.504,26.9739,26.4185,26.7005,560200.0],["2016-11-03",26.7859,27.085,26.4014,26.7261,410000.0],["2016-11-04",26.6236,27.6232,26.4612,27.1277,327700.0],["2016-11-07",27.6318,28.3751,27.1533,27.8369,474400.0],["2016-11-08",27.6147,28.2897,27.085,28.0761,248100.0],["2016-11-09",28.64,30.7248,28.64,30.4086,590300.0],["2016-11-10",31.3656,31.8184,30.9042,30.9213,532900.0],["2016-11-11",31.0665,31.8184,30.6308,31.6903,550800.0],["2016-11-14",32.7754,33.1428,31.8184,32.3652,561900.0],["2016-11-15",32.0662,32.1687,31.2118,32.1004,530100.0],["2016-11-16",31.5536,32.0491,31.0153,31.2631,438600.0],["2016-11-17",31.5706,31.5706,30.7333,30.7504,407800.0],["2016-11-18",30.87,31.1264,30.5624,30.759,387400.0],["2016-11-21",31.2203,31.7757,30.6393,31.5792,301600.0],["2016-11-22",32.2371,32.4678,31.7757,32.3909,472300.0],["2016-11-23",32.1004,32.7839,31.7501,32.6387,359700.0],["2016-11-25",32.6814,32.9804,32.0491,32.7241,113700.0],["2016-11-28",32.7754,32.7925,31.6646,31.7415,312500.0],["2016-11-29",30.6137,31.3485,30.3403,30.4257,358500.0],["2016-11-30",30.7589,31.1093,30.2463,30.5624,316100.0],["2016-12-01",30.6564,30.8017,30.0669,30.2719,485500.0],["2016-12-02",29.8533,30.1865,29.3235,29.4602,625800.0],["2016-12-05",30.0669,30.7162,29.5371,29.8533,646400.0],["2016-12-06",29.2723,30.6564,29.2723,30.6393,690700.0],["2016-12-07",30.9982,32.0406,30.9555,31.6475,636200.0],["2016-12-08",32.0064,33.8946,31.733,33.5358,826100.0],["2016-12-09",33.4333,34.262,33.2111,33.9374,487600.0],["2016-12-12",34.057,34.4757,33.5871,33.6469,407200.0],["2016-12-13",33.7921,34.2279,32.7327,33.6554,431600.0],["2016-12-14",33.5443,33.7152,32.502,32.5105,306000.0],["2016-12-15",32.032,33.3393,31.7415,33.1599,294900.0],["2016-12-16",33.0659,33.7067,32.1089,32.3567,805500.0],["2016-12-19",32.1346,32.4592,31.7757,32.2798,225800.0],["2016-12-20",32.2627,32.9548,32.2627,32.9035,205000.0],["2016-12-21",32.8523,33.1428,32.3054,32.9121,181500.0],["2016-12-22",32.6387,33.0744,31.827,31.9551,216800.0],["2016-12-23",31.9295,32.0833,31.6646,31.8013,111400.0],["2016-12-27",31.9808,32.425,31.9808,32.2029,131900.0],["2016-12-28",32.4421,32.6985,31.5279,31.639,183600.0],["2016-12-29",31.7757,31.9808,30.8188,31.4937,210900.0],["2016-12-30",31.6304,31.639,30.8273,30.9042,251900.0],["2017-01-03",31.4596,32.1089,30.776,31.2289,286200.0],["2017-01-04",31.3998,32.6985,31.3998,32.6472,257200.0],["2017-01-05",32.4763,33.0231,31.9893,32.2883,235400.0],["2017-01-06",32.1089,32.3823,31.6219,31.6219,295900.0],["2017-01-09",31.6903,31.7672,30.9555,31.1434,370800.0],["2017-01-10",31.5023,32.3994,31.451,32.3909,564500.0],["2017-01-11",32.3482,33.5358,32.0918,33.5016,500300.0],["2017-01-12",33.2111,33.2282,32.0918,32.6472,301600.0],["2017-01-13",32.6472,33.6127,32.6045,32.8523,247300.0],["2017-01-17",32.6985,33.1,32.1516,32.3396,235800.0],["2017-01-18",32.3823,33.2966,32.1858,33.0231,530000.0],["2017-01-19",32.7412,33.0232,31.639,32.4336,252700.0],["2017-01-20",32.3994,32.9633,32.2884,32.4592,285000.0],["2017-01-23",32.6216,32.8864,32.0149,32.4165,221300.0],["2017-01-24",33.0146,34.6893,32.9206,34.3475,482700.0],["2017-01-25",34.4073,34.9969,33.963,34.8858,285700.0],["2017-01-26",34.5611,35.4241,34.1766,34.5355,259200.0],["2017-01-27",34.6636,34.92,34.0826,34.151,334400.0],["2017-01-30",33.664,33.963,32.9804,33.9374,275100.0],["2017-01-31",34.1083,34.356,33.2111,34.1937,305700.0],["2017-02-01",34.5696,35.3899,33.4674,34.3731,534000.0],["2017-02-02",35.6547,38.7392,35.612,37.2781,865700.0],["2017-02-03",37.6899,37.6899,36.4717,36.9521,590900.0],["2017-02-06",36.8148,37.2867,36.5489,36.8835,423400.0],["2017-02-07",36.9006,37.3811,35.9912,36.1628,331600.0],["2017-02-08",36.1371,36.2658,35.3306,35.7338,288500.0],["2017-02-09",35.8454,36.506,35.7596,36.0255,409600.0],["2017-02-10",36.4974,36.9435,35.9483,35.9998,293400.0],["2017-02-13",36.566,37.1752,36.2572,36.4202,350500.0],["2017-02-14",36.1971,36.4288,35.8282,36.2143,259400.0],["2017-02-15",35.811,36.3172,35.811,36.0084,187700.0],["2017-02-16",36.0341,36.729,35.7681,35.8711,535700.0],["2017-02-17",35.6909,35.8625,35.0474,35.2705,222700.0],["2017-02-21",35.5622,35.8968,35.3392,35.6909,228600.0],["2017-02-22",35.322,36.6089,34.9188,36.5832,678100.0],["2017-02-23",36.8062,36.8663,34.9016,35.0903,580800.0],["2017-02-24",34.4126,35.2105,33.9493,34.6957,243200.0],["2017-02-27",34.6871,35.4335,34.5584,35.1933,260600.0],["2017-02-28",35.0131,35.4164,34.4555,34.7987,315000.0],["2017-03-01",35.8024,36.506,35.6995,36.0341,354700.0],["2017-03-02",35.7167,35.7939,33.5889,33.6576,348700.0],["2017-03-03",33.6833,34.078,32.7824,33.0999,285700.0],["2017-03-06",32.2248,32.7739,32.0875,32.5165,281100.0],["2017-03-07",32.5079,32.7481,31.4011,31.4869,242900.0],["2017-03-08",31.6757,31.8215,31.1266,31.2124,306300.0],["2017-03-09",31.0408,31.4698,30.2858,30.3459,284500.0],["2017-03-10",30.6719,30.8521,29.8397,30.363,326400.0],["2017-03-13",30.5603,30.8263,30.0885,30.303,269000.0],["2017-03-14",30.0284,30.3716,29.5994,30.2772,200600.0],["2017-03-15",30.2686,31.4011,30.1571,31.3582,427400.0],["2017-03-16",32.1218,33.5632,32.1218,32.9026,664200.0],["2017-03-17",32.9626,33.4602,32.6109,32.8339,1357400.0],["2017-03-20",32.6623,32.6623,32.0017,32.3535,442100.0],["2017-03-21",32.7653,32.9798,31.4869,31.547,475600.0],["2017-03-22",31.5813,31.8558,31.1609,31.6156,223800.0],["2017-03-23",31.65,31.8387,31.1952,31.4097,208000.0],["2017-03-24",31.5642,31.71,30.9121,31.0065,158700.0],["2017-03-27",30.1485,31.1523,29.6852,31.0236,199100.0],["2017-03-28",30.9293,31.6414,30.6633,31.5127,181700.0],["2017-03-29",31.487,31.8044,31.3668,31.5127,243300.0],["2017-03-30",31.5041,31.8044,31.2725,31.5813,235500.0],["2017-03-31",31.6499,32.3277,31.3068,32.0017,414800.0],["2017-04-03",32.3449,32.4822,31.1438,31.7186,266400.0],["2017-04-04",31.6843,32.4135,31.5299,32.3706,268800.0],["2017-04-05",32.8082,32.9884,31.118,31.1438,331000.0],["2017-04-06",31.2725,31.71,30.9379,31.281,176000.0],["2017-04-07",30.9378,32.0017,30.9378,31.6328,174100.0],["2017-04-10",31.6843,31.8644,30.9121,31.4355,145100.0],["2017-04-11",31.4526,32.4479,30.9121,32.2248,257800.0],["2017-04-12",31.6843,31.7786,30.5689,30.7491,237500.0],["2017-04-13",30.7148,31.0665,29.6767,29.7367,256400.0],["2017-04-17",30.0456,30.3459,29.4364,29.9769,351900.0],["2017-04-18",29.6509,30.3373,29.3764,29.9855,195300.0],["2017-04-19",30.303,30.6547,29.8483,29.9769,248600.0],["2017-04-20",30.5861,31.5813,30.5861,31.3497,293800.0],["2017-04-21",31.4012,31.7358,31.0151,31.3754,203600.0],["2017-04-24",32.1819,32.3277,31.65,31.9674,180900.0],["2017-04-25",32.5765,33.9493,32.4307,33.5718,566700.0],["2017-04-26",33.1514,34.241,32.4393,34.2152,617400.0],["2017-04-27",34.6013,35.6051,33.5203,34.3268,578500.0],["2017-04-28",34.4819,35.2576,34.4733,34.9904,489800.0],["2017-05-01",35.3351,35.3782,34.3354,34.7922,247100.0],["2017-05-02",34.5422,35.0852,33.7493,33.9303,285800.0],["2017-05-03",33.4736,33.8183,32.086,32.3704,346400.0],["2017-05-04",32.2584,32.2584,31.4224,32.0343,343200.0],["2017-05-05",32.2153,32.5773,31.7585,32.0946,275800.0],["2017-05-08",31.7671,32.1894,31.4224,31.793,189000.0],["2017-05-09",31.8619,32.2584,31.2845,31.4913,226900.0],["2017-05-10",32.1463,32.1463,31.431,31.6034,234700.0],["2017-05-11",31.6551,31.6551,30.845,30.8967,202700.0],["2017-05-12",30.4141,30.9656,30.2675,30.5433,179600.0],["2017-05-15",31.6206,31.6206,30.776,31.3448,239500.0],["2017-05-16",31.7585,31.8878,31.2242,31.6982,214200.0],["2017-05-17",31.6982,31.6982,30.4744,30.7157,307600.0],["2017-05-18",30.3796,30.7071,30.121,30.3279,253400.0],["2017-05-19",30.6123,31.2845,30.4054,30.8019,267400.0],["2017-05-22",31.0949,31.3104,30.6209,30.957,252300.0],["2017-05-23",31.0604,32.1119,30.8019,31.8792,215600.0],["2017-05-24",31.8619,32.4307,31.4655,31.5,248300.0],["2017-05-25",31.6723,32.1377,31.3879,31.5517,182400.0],["2017-05-26",31.7585,31.7585,31.0949,31.4655,192600.0],["2017-05-30",31.3104,31.9223,31.0949,31.8188,143600.0],["2017-05-31",31.7844,31.8016,30.5864,31.431,228900.0],["2017-06-01",31.5344,32.2756,31.1897,32.2756,183000.0],["2017-06-02",32.2239,32.7582,31.9826,32.1291,205200.0],["2017-06-05",32.2756,33.1374,32.086,32.8186,222900.0],["2017-06-06",32.6462,32.8272,32.0946,32.6462,169300.0],["2017-06-07",32.6979,32.7496,31.6896,31.7154,231000.0],["2017-06-08",31.8275,33.5511,31.5172,33.396,475500.0],["2017-06-09",33.4305,33.6114,32.7496,33.2322,410900.0],["2017-06-12",33.2667,34.4647,33.2495,33.8355,225900.0],["2017-06-13",34.1199,34.4302,33.7752,33.9131,237400.0],["2017-06-14",33.9734,33.9734,32.7927,33.2322,225500.0],["2017-06-15",32.5169,32.81,31.431,31.6896,254500.0],["2017-06-16",30.8191,31.431,30.1727,31.026,665000.0],["2017-06-19",31.431,31.905,31.0863,31.5948,313800.0],["2017-06-20",31.3362,31.612,30.845,31.0346,252900.0],["2017-06-21",31.2759,31.5603,30.664,30.7502,222000.0],["2017-06-22",30.9312,31.5862,30.7071,31.3276,155900.0],["2017-06-23",31.6465,31.9998,31.1639,31.7413,315300.0],["2017-06-26",31.9654,32.1636,31.2759,31.8275,190400.0],["2017-06-27",31.9567,32.2756,30.9312,30.9312,293400.0],["2017-06-28",31.905,32.4049,31.3276,32.0429,334900.0],["2017-06-29",32.4049,32.6031,31.6896,31.9998,236600.0],["2017-06-30",32.1119,32.741,32.1119,32.2584,217400.0],["2017-07-03",32.5083,33.2322,32.4566,32.9306,182400.0],["2017-07-05",32.9306,32.9306,31.9998,32.0774,281300.0],["2017-07-06",31.7585,32.448,31.4913,31.8533,225800.0],["2017-07-07",31.8102,32.1377,31.1983,32.0429,180400.0],["2017-07-10",31.6982,32.741,31.5172,32.3187,318200.0],["2017-07-11",32.5083,33.1978,32.1291,32.7496,410900.0],["2017-07-12",33.1719,33.5511,32.4394,32.4566,275700.0],["2017-07-13",32.5169,32.6721,31.8188,32.5342,344500.0],["2017-07-14",32.5945,32.7065,32.3101,32.3187,208800.0],["2017-07-17",32.5428,34.4129,32.5428,33.9303,492500.0],["2017-07-18",33.758,33.8872,32.5169,32.6548,458500.0],["2017-07-19",32.741,33.4305,32.448,33.1719,356700.0],["2017-07-20",32.9651,33.4563,32.6634,33.103,455900.0],["2017-07-21",33.5597,33.9131,32.3532,32.5342,291300.0],["2017-07-24",32.5342,33.5166,32.2239,32.6203,307500.0],["2017-07-25",33.4736,33.8355,33.0082,33.5856,437400.0],["2017-07-26",33.689,33.9303,32.8186,33.2236,481900.0],["2017-07-27",35.3351,35.6626,32.8875,34.5853,572100.0],["2017-07-28",34.5595,35.585,34.2578,35.0076,743700.0],["2017-07-31",35.3782,35.6281,34.818,34.8439,464000.0],["2017-08-01",34.8611,35.1455,34.3785,34.4216,639000.0],["2017-08-02",34.2492,34.7146,34.0424,34.4647,308100.0],["2017-08-03",34.3699,34.5336,34.1372,34.3009,288400.0],["2017-08-04",34.6198,34.9645,34.3526,34.3612,403900.0],["2017-08-07",34.456,35.0766,34.4043,34.4991,603900.0],["2017-08-08",34.051,34.4474,33.4305,33.7407,647300.0],["2017-08-09",33.6028,33.7063,33.2323,33.3702,257500.0],["2017-08-10",33.2409,33.4649,32.9651,33.0943,333900.0],["2017-08-11",32.3273,33.5339,32.3273,32.6634,473800.0],["2017-08-14",33.0254,33.3012,32.7927,33.0685,211400.0],["2017-08-15",32.9737,32.9909,32.4307,32.4824,148100.0],["2017-08-16",32.8272,33.4477,32.8186,32.9995,171600.0],["2017-08-17",33.0168,33.3184,32.3963,32.4307,312400.0],["2017-08-18",32.2489,33.0629,32.0497,32.8724,256700.0],["2017-08-21",32.959,33.2101,32.8118,32.8378,215500.0],["2017-08-22",33.1062,34.5957,32.985,34.4225,419100.0],["2017-08-23",34.0415,35.1499,33.9289,34.639,461500.0],["2017-08-24",34.7256,35.0893,34.232,34.6303,304800.0],["2017-08-25",34.8901,35.1152,34.639,34.7082,201500.0],["2017-08-28",34.9767,35.2192,34.3359,34.5091,273800.0],["2017-08-29",34.1107,34.9507,33.8163,34.8641,222300.0],["2017-08-30",34.7083,35.0546,34.4052,34.8381,584200.0],["2017-08-31",35.2885,35.6089,34.8382,35.0979,467600.0],["2017-09-01",35.3577,35.7994,35.2365,35.401,292600.0],["2017-09-05",35.1499,36.0505,34.4658,34.8468,964800.0],["2017-09-06",34.9767,35.1845,34.4831,34.6476,448500.0],["2017-09-07",34.6563,34.6563,33.6864,34.0328,504700.0],["2017-09-08",33.9462,33.9462,33.2361,33.7124,416500.0],["2017-09-11",33.9548,34.6216,33.8942,34.0414,386900.0],["2017-09-12",34.2579,34.7516,33.9808,34.639,613500.0],["2017-09-13",34.4485,35.7041,34.2753,35.2538,523900.0],["2017-09-14",34.6563,35.2452,34.5177,35.1499,271100.0],["2017-09-15",35.072,35.9466,35.02,35.8687,636400.0],["2017-09-18",35.8946,36.8559,35.886,36.5787,334200.0],["2017-09-19",36.5528,37.2283,36.2497,37.1936,340500.0],["2017-09-20",37.2369,38.9169,37.2023,38.7524,605200.0],["2017-09-21",38.6831,38.709,37.6526,37.999,348800.0],["2017-09-22",37.7305,38.8736,37.4621,38.7437,285300.0],["2017-09-25",38.7264,40.2505,38.7264,40.086,570000.0],["2017-09-26",40.0513,41.1598,40.0426,40.3804,666600.0],["2017-09-27",40.5536,41.2377,39.7222,41.1251,590300.0],["2017-09-28",40.926,41.2723,40.848,41.0385,407900.0],["2017-09-29",40.9,41.7313,40.8047,41.5928,490100.0],["2017-10-02",41.9045,43.3074,41.7833,43.2987,578600.0],["2017-10-03",43.6538,43.749,43.1688,43.4892,570900.0],["2017-10-04",43.2987,43.8096,43.1255,43.42,359800.0],["2017-10-05",43.8356,44.0261,43.2727,43.3767,677400.0],["2017-10-06",43.1602,43.4979,42.7618,43.0822,440700.0],["2017-10-09",43.0822,43.2987,42.7618,43.0822,856800.0],["2017-10-10",43.3074,43.4546,42.6752,42.8831,603800.0],["2017-10-11",42.9263,43.1169,42.6492,42.6925,456700.0],["2017-10-12",42.6925,43.0649,42.476,42.909,353600.0],["2017-10-13",43.5758,44.0954,43.0303,43.2294,617300.0],["2017-10-16",43.5845,44.1474,43.0476,43.2294,459900.0],["2017-10-17",43.4546,43.5845,43.1948,43.2727,528900.0],["2017-10-18",43.2554,43.6365,43.0909,43.2987,282500.0],["2017-10-19",43.0822,43.2294,42.5453,43.1688,313400.0],["2017-10-20",43.7404,43.7837,43.1602,43.3767,379200.0],["2017-10-23",43.3593,43.7591,43.2463,43.4549,290300.0],["2017-10-24",43.5331,44.8976,43.3853,44.4196,271500.0],["2017-10-25",44.1849,44.3935,43.3245,43.8547,524700.0],["2017-10-26",44.2979,44.5326,43.0985,43.6113,481600.0],["2017-10-27",43.2028,43.9416,42.9595,43.7069,384400.0],["2017-10-30",43.4809,43.5418,42.325,42.6032,301100.0],["2017-10-31",42.4902,43.5157,41.9774,43.2724,349200.0],["2017-11-01",44.0632,45.0888,42.4902,42.6727,415800.0],["2017-11-02",42.8726,43.7243,42.6292,42.8378,271200.0],["2017-11-03",42.916,43.142,42.5597,42.8117,242100.0],["2017-11-06",43.2289,43.3071,42.551,42.7857,203300.0],["2017-11-07",42.7596,42.7683,41.6124,42.4467,312200.0],["2017-11-08",42.186,42.5163,41.2734,42.4293,407800.0],["2017-11-09",41.6819,42.5858,41.4646,41.7167,311800.0],["2017-11-10",41.7775,41.7775,40.2131,40.4999,322200.0],["2017-11-13",39.9785,40.4999,39.6048,40.1871,296100.0],["2017-11-14",39.5787,39.8829,38.9877,39.4136,369300.0],["2017-11-15",38.727,39.5352,38.3098,39.1007,411500.0],["2017-11-16",39.318,39.7612,39.1007,39.5613,302500.0],["2017-11-17",39.3093,39.8829,39.1528,39.796,215300.0],["2017-11-20",39.796,40.7172,39.796,40.6303,293100.0],["2017-11-21",41.1778,41.9079,41.1778,41.7341,258200.0],["2017-11-22",41.9513,42.5076,41.7601,41.934,236700.0],["2017-11-24",42.1599,42.4293,41.7514,41.8992,72900.0],["2017-11-27",41.96,42.0382,41.2647,41.8644,255300.0],["2017-11-28",41.821,42.186,41.4994,42.0209,167600.0],["2017-11-29",42.1947,42.7944,41.934,42.551,233600.0],["2017-11-30",42.8639,43.2028,42.6292,42.9595,203200.0],["2017-12-01",43.0899,43.5852,41.9513,42.9073,411700.0],["2017-12-04",43.6982,44.3587,43.4636,43.8634,350300.0],["2017-12-05",43.5418,43.872,43.2028,43.7243,386500.0],["2017-12-06",43.6026,44.35,43.4809,43.6374,284200.0],["2017-12-07",43.5679,44.0285,43.2115,43.8894,380900.0],["2017-12-08",44.2458,45.1931,43.9242,44.8107,350200.0],["2017-12-11",45.3756,45.3756,43.8807,44.0198,363200.0],["2017-12-12",44.0806,44.5413,43.9155,44.2284,278300.0],["2017-12-13",44.3761,44.802,44.0546,44.4717,269400.0],["2017-12-14",44.4196,44.7846,43.1681,43.1941,264800.0],["2017-12-15",44.0111,44.2023,43.4288,43.9503,621200.0],["2017-12-18",44.4456,45.9579,44.4456,45.9231,459600.0],["2017-12-19",45.7493,45.8449,45.2452,45.6624,304300.0],["2017-12-20",46.0969,46.5923,45.1931,45.7145,407000.0],["2017-12-21",45.7319,45.7319,45.0801,45.2626,228100.0],["2017-12-22",45.3408,45.3408,44.4891,44.8715,164100.0],["2017-12-26",44.9671,45.758,44.8715,45.532,160300.0],["2017-12-27",45.6189,45.9318,44.6629,44.8628,164000.0],["2017-12-28",45.0279,45.2539,44.8367,45.2278,134000.0],["2017-12-29",45.3321,45.3321,44.2631,44.3153,217100.0],["2018-01-02",44.6368,46.3229,44.6368,46.123,411700.0],["2018-01-03",46.2012,46.2621,45.3147,45.7667,298100.0],["2018-01-04",46.0622,47.3137,45.8101,46.601,327100.0],["2018-01-05",46.7314,46.7314,45.7667,45.8275,207500.0],["2018-01-08",46.3055,46.3664,45.167,46.1752,437900.0],["2018-01-09",46.0709,46.2186,45.0192,45.1844,289400.0],["2018-01-10",45.4799,45.7841,45.1148,45.5233,297600.0],["2018-01-11",45.6885,47.2963,45.5494,47.0095,993800.0],["2018-01-12",47.2181,47.2181,46.4098,46.6879,352700.0],["2018-01-16",46.8443,47.4614,45.4538,45.5581,394600.0],["2018-01-17",45.9579,46.2273,45.5494,46.0187,512500.0],["2018-01-18",45.7841,46.3577,45.4625,46.0274,459000.0],["2018-01-19",46.1491,47.0269,45.8275,46.6358,917200.0],["2018-01-22",46.6618,47.0182,46.0535,46.6705,411800.0],["2018-01-23",46.5923,46.9486,45.2974,46.7053,440800.0],["2018-01-24",47.2789,47.2789,46.375,46.5923,346700.0],["2018-01-25",47.1833,47.3658,46.0709,46.5054,332400.0],["2018-01-26",46.6184,47.0529,46.4185,46.601,170600.0],["2018-01-29",46.7053,46.9313,45.9753,46.0535,279300.0],["2018-01-30",45.7841,45.9231,44.3414,45.0801,459900.0],["2018-01-31",45.3495,45.3756,44.211,44.6716,548800.0],["2018-02-01",44.576,44.8715,42.6118,43.8112,663800.0],["2018-02-02",43.2028,43.2202,41.5429,41.7254,759800.0],["2018-02-05",41.3415,42.0743,40.1551,40.1551,757400.0],["2018-02-06",39.1519,41.7254,38.6023,41.5422,644400.0],["2018-02-07",41.167,41.9522,40.9053,41.2107,614900.0],["2018-02-08",41.2979,41.5334,40.4604,40.5389,637800.0],["2018-02-09",40.9664,41.673,39.5881,41.4637,596700.0],["2018-02-12",41.5684,42.8507,41.3415,42.4756,361000.0],["2018-02-13",42.2662,43.3044,42.0918,43.1037,418700.0],["2018-02-14",42.5803,44.9619,42.5454,44.8659,410300.0],["2018-02-15",45.2759,45.5289,44.5082,45.1014,436900.0],["2018-02-16",44.831,46.2617,44.3861,45.6597,713800.0],["2018-02-20",44.9008,45.7906,44.4123,44.5344,494900.0],["2018-02-21",44.6653,45.2846,44.0808,44.1069,326500.0],["2018-02-22",44.4472,44.8136,44.0895,44.2814,285800.0],["2018-02-23",44.5606,44.8397,44.2291,44.6216,256700.0],["2018-02-26",45.2846,45.5987,44.4733,45.3631,290100.0],["2018-02-27",45.1276,45.5551,44.8659,45.0229,358000.0],["2018-02-28",45.1363,45.5114,44.421,44.4384,601000.0],["2018-03-01",44.674,45.651,44.264,44.7263,468600.0],["2018-03-02",43.6882,44.0284,42.4407,43.9063,393000.0],["2018-03-05",43.5573,44.6391,43.2607,44.1069,344900.0],["2018-03-06",44.421,45.0491,43.6882,44.674,264200.0],["2018-03-07",44.1244,45.4504,44.0022,45.0665,291700.0],["2018-03-08",44.9618,45.2585,43.9848,44.4733,168600.0],["2018-03-09",44.8223,45.7732,44.7438,45.1276,332900.0],["2018-03-12",45.0927,45.9389,45.0927,45.6249,265400.0],["2018-03-13",45.7993,46.2966,45.2148,45.3283,359800.0],["2018-03-14",45.7208,46.0785,43.7493,43.8714,511600.0],["2018-03-15",43.8889,44.0023,42.9292,43.0165,315500.0],["2018-03-16",43.0165,43.6708,42.2662,43.0601,851400.0],["2018-03-19",42.3273,42.9118,41.3939,42.0656,285300.0],["2018-03-20",42.0569,42.1528,40.1638,40.2162,618900.0],["2018-03-21",40.3819,41.516,40.3819,40.8181,369800.0],["2018-03-22",39.9894,40.286,38.3755,38.4016,499200.0],["2018-03-23",38.8378,39.1344,37.2676,37.3025,632300.0],["2018-03-26",38.044,38.105,37.0844,37.8782,565200.0],["2018-03-27",38.0265,38.5063,37.6165,37.8259,496900.0],["2018-03-28",37.7299,37.8869,37.0233,37.6776,808300.0],["2018-03-29",38.0353,38.7768,38.0353,38.4889,432600.0],["2018-04-02",38.2185,38.6721,36.7354,37.2152,312800.0],["2018-04-03",37.4333,37.8782,37.1978,37.4944,362900.0],["2018-04-04",36.6482,38.3144,36.4214,38.2359,383600.0],["2018-04-05",38.5412,40.1202,38.5412,39.7451,461700.0],["2018-04-06",39.2566,40.0243,39.2566,39.7713,887600.0],["2018-04-09",40.1115,40.9751,39.8149,40.2336,434500.0],["2018-04-10",41.3066,41.9871,40.7396,41.7341,363700.0],["2018-04-11",41.4113,42.1528,41.4113,41.8737,460700.0],["2018-04-12",41.9783,42.4756,41.8562,42.022,427800.0],["2018-04-13",42.5367,42.9292,42.1354,42.2924,375800.0],["2018-04-16",42.5454,43.2346,42.1354,43.0514,227000.0],["2018-04-17",43.2782,44.0197,43.156,43.662,278100.0],["2018-04-18",44.4384,45.59,44.2552,44.735,526400.0],["2018-04-19",44.7263,45.3806,44.421,45.1799,294900.0],["2018-04-20",45.1363,45.4242,44.421,44.6216,845500.0],["2018-04-23",44.325,45.2672,44.1069,44.4733,516600.0],["2018-04-24",44.9095,45.2497,43.095,43.6271,446500.0],["2018-04-25",43.4439,43.8627,42.7635,42.9205,801600.0],["2018-04-26",43.5922,46.3315,43.5922,45.6336,919400.0],["2018-04-27",46.7764,48.1286,46.7415,47.893,666000.0],["2018-04-30",48.2344,48.3919,46.3701,46.6152,514400.0],["2018-05-01",46.2388,46.834,45.4774,46.7289,469800.0],["2018-05-02",47.1841,47.3066,46.3876,46.5276,306300.0],["2018-05-03",46.8952,47.3504,46.1163,47.2191,314500.0],["2018-05-04",46.7727,48.602,46.6327,48.1643,274800.0],["2018-05-07",48.3481,49.2584,48.1818,49.0921,273600.0],["2018-05-08",48.8645,49.3722,48.812,49.3634,145800.0],["2018-05-09",49.521,49.836,49.0396,49.6347,326500.0],["2018-05-10",49.9498,49.9936,49.556,49.766,222600.0],["2018-05-11",50.0373,50.6413,49.8273,49.9411,192800.0],["2018-05-14",49.9848,50.4225,49.4247,49.5735,228800.0],["2018-05-15",49.1621,51.1401,49.0746,51.0264,376700.0],["2018-05-16",51.499,52.488,51.1401,51.8578,472400.0],["2018-05-17",51.6916,52.4092,51.4815,51.6478,348500.0],["2018-05-18",51.7528,52.2167,51.1314,51.3765,310100.0],["2018-05-21",51.7353,52.0241,51.1401,51.9279,218400.0],["2018-05-22",52.0766,52.9344,51.7878,51.8053,186900.0],["2018-05-23",51.4552,52.0329,51.3064,51.9804,146200.0],["2018-05-24",51.9891,52.4355,51.6478,52.0416,127900.0],["2018-05-25",51.5953,51.604,50.7813,51.2277,165900.0],["2018-05-29",50.6675,51.4902,50.4225,51.0351,190900.0],["2018-05-30",51.4815,53.0744,51.4815,52.8906,462600.0],["2018-05-31",53.2932,53.8184,52.2955,52.4618,506800.0],["2018-06-01",52.6981,53.1445,51.8403,52.1204,602600.0],["2018-06-04",52.0241,52.2429,50.6062,50.8513,412600.0],["2018-06-05",50.8513,51.3502,50.5012,50.7901,435600.0],["2018-06-06",51.2014,51.3852,50.5537,50.7638,756600.0],["2018-06-07",50.5362,50.8513,48.9345,49.6085,536600.0],["2018-06-08",49.6873,49.9411,48.7858,48.8995,447600.0],["2018-06-11",49.0308,50.2649,48.9083,50.0723,462500.0],["2018-06-12",50.1249,50.4312,49.3809,49.731,233400.0],["2018-06-13",49.9586,49.9936,49.1534,49.7048,177600.0],["2018-06-14",49.9498,49.9761,49.2496,49.6435,173900.0],["2018-06-15",49.0658,49.5034,48.3044,49.1008,401700.0],["2018-06-18",48.7245,50.0111,48.7245,49.8798,249000.0],["2018-06-19",49.0483,49.0571,47.1578,48.7858,347700.0],["2018-06-20",49.2146,49.9586,48.707,49.801,277800.0],["2018-06-21",49.5735,49.7485,48.2694,48.5407,260800.0],["2018-06-22",49.0921,49.9936,49.0396,49.1534,378100.0],["2018-06-25",47.0878,47.2716,44.6896,45.6262,465200.0],["2018-06-26",45.5911,46.4576,45.1097,46.2563,286000.0],["2018-06-27",46.0025,46.5189,45.4336,45.5736,213900.0],["2018-06-28",45.4073,45.9937,45.0047,45.9587,296500.0],["2018-06-29",46.3176,46.6939,45.9412,46.0112,278700.0],["2018-07-02",45.0922,46.8252,45.0922,46.7552,329700.0],["2018-07-03",47.4729,47.4729,46.3263,46.4489,78200.0],["2018-07-05",47.3329,47.4992,46.5364,47.4816,254400.0],["2018-07-06",47.2803,48.2869,46.8515,47.9543,176100.0],["2018-07-09",48.3919,49.2321,48.1381,48.8908,353300.0],["2018-07-10",48.9433,49.556,48.4182,48.9696,200500.0],["2018-07-11",48.3131,49.3459,47.998,48.6895,180200.0],["2018-07-12",49.1971,49.1971,48.2344,48.9433,154300.0],["2018-07-13",49.0308,49.731,48.672,49.4597,169100.0],["2018-07-16",49.5997,49.5997,48.9433,49.4247,302300.0],["2018-07-17",49.3284,50.2562,49.3284,49.8273,210100.0],["2018-07-18",49.626,50.1949,49.4597,49.6785,301900.0],["2018-07-19",49.1971,49.3547,48.3656,49.2059,280600.0],["2018-07-20",49.3109,49.4947,48.6195,48.7157,231600.0],["2018-07-23",48.6807,49.2146,48.3481,48.9083,224800.0],["2018-07-24",49.9848,50.8951,49.6522,50.0198,399900.0],["2018-07-25",49.4247,50.2562,49.1183,49.731,173500.0],["2018-07-26",49.2846,50.545,49.1096,50.1074,310700.0],["2018-07-27",50.6412,50.7813,48.8295,48.9783,196700.0],["2018-07-30",49.1709,49.6522,48.4269,48.5057,144500.0],["2018-07-31",48.6807,48.6807,47.753,47.9368,243800.0],["2018-08-01",47.4029,47.8843,47.079,47.5429,236700.0],["2018-08-02",47.2979,51.1139,46.4926,51.0351,394500.0],["2018-08-03",51.639,52.1029,50.9213,51.4027,366900.0],["2018-08-06",51.0351,52.0679,50.9651,51.5865,292700.0],["2018-08-07",52.0766,52.4705,51.4115,51.6303,230900.0],["2018-08-08",51.8666,51.8666,50.7113,51.0701,258000.0],["2018-08-09",50.8601,51.4027,50.615,51.0964,204300.0],["2018-08-10",50.1774,51.4815,50.1774,50.4925,255200.0],["2018-08-13",50.5887,50.6413,49.0396,49.2584,224800.0],["2018-08-14",49.3196,49.871,48.9608,49.1884,123100.0],["2018-08-15",48.3481,48.672,46.6589,47.4992,253000.0],["2018-08-16",48.1643,49.2934,47.5167,49.0046,161700.0],["2018-08-17",48.8033,49.7223,48.7245,49.661,105900.0],["2018-08-20",49.9761,50.2912,49.6085,49.7223,163900.0],["2018-08-21",49.1709,50.9826,49.0308,50.5187,107400.0],["2018-08-22",50.65,51.0701,50.5275,50.7463,116400.0],["2018-08-23",50.4925,50.755,49.5297,49.696,119500.0],["2018-08-24",50.3437,51.1752,50.0986,51.0789,338400.0],["2018-08-27",51.1316,52.2557,51.0262,51.8166,210300.0],["2018-08-28",52.326,53.1252,52.0889,52.7476,282900.0],["2018-08-29",52.7212,53.1076,51.9396,52.9232,195300.0],["2018-08-30",52.6949,53.2394,51.6497,52.7476,194900.0],["2018-08-31",52.3875,52.7388,52.0537,52.405,180000.0],["2018-09-04",51.7288,52.2909,50.4641,50.5783,232500.0],["2018-09-05",50.4641,51.2106,50.2094,50.6925,143900.0],["2018-09-06",50.9471,51.6761,50.3587,50.7715,132400.0],["2018-09-07",50.4553,50.5871,49.1906,49.8757,116500.0],["2018-09-10",49.7966,50.2006,49.3926,49.5419,221300.0],["2018-09-11",49.1116,50.0865,48.7076,49.9547,103500.0],["2018-09-12",49.9459,51.114,49.6298,50.8944,165900.0],["2018-09-13",51.4038,51.4214,50.3938,50.8066,136500.0],["2018-09-14",50.8681,51.9132,50.5871,51.1404,191300.0],["2018-09-17",51.0965,52.124,50.9559,51.518,179200.0],["2018-09-18",52.0449,52.5192,51.2106,51.922,175200.0],["2018-09-19",52.5631,53.3799,52.0977,52.3611,188400.0],["2018-09-20",53.2657,53.2657,51.799,52.2294,208700.0],["2018-09-21",52.3172,52.6861,51.518,51.9747,683600.0],["2018-09-24",51.9132,52.3962,51.3599,51.6322,175800.0],["2018-09-25",52.1679,52.6422,51.4565,52.4753,128300.0],["2018-09-26",53.0286,53.0286,51.5531,51.6322,168500.0],["2018-09-27",51.7112,52.045,51.4038,51.9396,157200.0],["2018-09-28",51.6146,52.405,51.6146,51.7727,181500.0],["2018-10-01",52.1855,52.2733,51.0877,51.5268,210900.0],["2018-10-02",52.0274,52.6949,51.5619,52.3699,199500.0],["2018-10-03",52.6949,52.7915,51.597,52.2206,136200.0],["2018-10-04",52.326,52.4841,51.3863,51.5356,117100.0],["2018-10-05",50.9911,51.4741,50.4641,51.2984,162500.0],["2018-10-08",51.1667,51.9308,50.6925,51.843,207900.0],["2018-10-09",51.8166,52.4753,51.193,51.3599,208700.0],["2018-10-10",50.7451,51.0701,48.6725,48.8042,234100.0],["2018-10-11",48.5232,49.2082,47.5835,47.601,287000.0],["2018-10-12",48.3036,48.6461,46.231,47.3727,375700.0],["2018-10-15",47.0653,48.2509,46.7491,47.3639,276000.0],["2018-10-16",47.9435,48.7954,47.1619,48.6461,187500.0],["2018-10-17",48.6549,49.2346,47.9348,48.9623,160500.0],["2018-10-18",48.6286,48.6813,47.0653,47.1443,262800.0],["2018-10-19",47.4342,47.4342,45.8797,46.2749,217000.0],["2018-10-22",46.5129,47.0418,45.9927,46.8832,177500.0],["2018-10-23",45.5608,46.7686,44.1061,46.2837,717000.0],["2018-10-24",44.2119,45.2522,38.8695,39.3279,1023600.0],["2018-10-25",39.469,39.7775,38.3493,38.5786,741200.0],["2018-10-26",37.6881,40.042,37.6881,38.7108,495800.0],["2018-10-29",39.5219,39.6012,36.9564,37.3884,461400.0],["2018-10-30",37.3443,38.2612,36.1542,36.3922,629900.0],["2018-10-31",37.071,38.6138,36.93,38.4463,527500.0],["2018-11-01",39.0987,39.4249,38.173,39.372,822900.0],["2018-11-02",39.8657,40.5269,39.4513,40.4652,329700.0],["2018-11-05",40.5269,41.1881,39.5307,39.9098,308400.0],["2018-11-06",40.0596,40.5533,39.7863,40.4211,222900.0],["2018-11-07",40.7737,41.1087,40.2359,41.0646,182200.0],["2018-11-08",41.0206,41.0646,39.707,40.4123,215600.0],["2018-11-09",39.6453,40.3329,38.6138,38.6403,288300.0],["2018-11-12",38.843,39.1075,37.7763,37.9703,190400.0],["2018-11-13",38.0672,38.7461,37.6705,37.7675,333300.0],["2018-11-14",37.741,38.702,37.5118,37.838,304000.0],["2018-11-15",37.4589,39.3632,37.3531,39.3191,235800.0],["2018-11-16",39.0546,39.4778,38.3493,38.5874,320900.0],["2018-11-19",38.4551,38.4728,36.9829,37.2473,312700.0],["2018-11-20",36.5597,36.6919,35.2197,36.1277,383200.0],["2018-11-21",36.3834,37.8468,36.3834,37.2121,182800.0],["2018-11-23",36.2688,37.1063,35.8985,36.7713,124700.0],["2018-11-26",36.8771,37.6881,36.6038,36.9035,335600.0],["2018-11-27",36.3569,36.4275,35.1139,35.7574,310700.0],["2018-11-28",36.0836,37.4413,35.6252,37.4237,415600.0],["2018-11-29",37.0534,38.0849,36.9829,37.9262,234700.0],["2018-11-30",37.7058,38.1995,37.5559,37.9791,324200.0],["2018-12-03",39.3279,39.5219,38.2083,39.4778,323800.0],["2018-12-04",39.3543,39.3984,36.9652,37.0181,238300.0],["2018-12-06",36.0748,37.3972,35.6252,37.3796,331200.0],["2018-12-07",37.8468,37.9702,34.9199,35.1403,420400.0],["2018-12-10",35.1844,35.6252,34.0736,34.4086,306100.0],["2018-12-11",36.0131,36.0131,34.4351,34.7436,641800.0],["2018-12-12",35.3431,35.634,34.4791,34.5144,404500.0],["2018-12-13",35.3166,35.3166,33.7915,33.8268,357000.0],["2018-12-14",32.954,33.7562,32.4515,32.6719,394500.0],["2018-12-17",33.0862,33.7386,31.9578,32.187,719400.0],["2018-12-18",32.2663,32.8658,32.0195,32.3721,423400.0],["2018-12-19",32.7865,33.2537,30.8117,30.9175,509500.0],["2018-12-20",31.0938,31.7815,30.1329,30.5737,425000.0],["2018-12-21",30.5737,31.2261,30.0712,30.6089,870300.0],["2018-12-24",30.5384,30.6707,29.5775,29.5775,98900.0],["2018-12-26",29.7979,30.944,28.8898,30.8999,334600.0],["2018-12-27",29.9918,31.2966,29.9742,31.2525,354300.0],["2018-12-28",31.3759,32.2046,31.2084,31.5434,373000.0],["2018-12-31",31.3054,31.8079,30.3709,31.3936,304500.0],["2019-01-02",30.5384,33.192,30.3268,33.0157,445200.0],["2019-01-03",33.1568,33.1568,31.2437,31.6228,420400.0],["2019-01-04",32.4867,34.3822,32.3457,34.3381,480500.0],["2019-01-07",34.5232,35.6957,34.0912,34.8759,573100.0],["2019-01-08",35.2902,36.1277,34.6995,35.3695,436100.0],["2019-01-09",35.8456,36.2335,35.2902,35.8456,303400.0],["2019-01-10",35.3872,36.93,35.3607,36.9035,441800.0],["2019-01-11",36.2071,36.8506,35.8897,36.5333,273200.0],["2019-01-14",36.5333,36.7801,35.6957,36.304,203800.0],["2019-01-15",36.833,36.974,35.5988,36.2423,165100.0],["2019-01-16",36.5509,37.3708,36.4539,37.2914,228900.0],["2019-01-17",36.6743,37.5383,36.6743,37.0005,330500.0],["2019-01-18",37.362,38.6491,36.639,38.4199,488000.0],["2019-01-22",37.7146,38.7637,35.6869,37.4589,311300.0],["2019-01-23",37.6881,38.4904,37.3091,37.6176,222200.0],["2019-01-24",36.7448,37.8556,36.3393,37.6617,158800.0],["2019-01-25",38.508,39.1163,38.4463,38.7108,197800.0],["2019-01-28",38.3053,38.6226,37.6529,38.5786,218000.0],["2019-01-29",38.9929,39.178,38.1466,38.2876,221200.0],["2019-01-30",38.9753,40.0596,38.3141,39.9715,330400.0],["2019-01-31",41.4878,42.8366,40.3946,41.6641,489200.0],["2019-02-01",41.1881,42.4311,40.9941,42.1049,578500.0],["2019-02-04",41.379,41.9102,39.8563,40.7327,487200.0],["2019-02-05",40.5202,40.9983,40.1838,40.2458,276600.0],["2019-02-06",40.0776,41.2019,40.0067,40.9894,312500.0],["2019-02-07",40.6884,40.7416,39.21,39.9359,242000.0],["2019-02-08",40.3697,40.3697,39.3339,40.0156,194200.0],["2019-02-11",40.051,40.5291,39.8474,40.3786,290200.0],["2019-02-12",40.7416,41.016,40.4228,40.4937,168000.0],["2019-02-13",41.0248,41.2639,39.8828,40.3609,342200.0],["2019-02-14",39.9536,40.4317,39.7057,39.9448,226000.0],["2019-02-15",40.4937,41.016,40.2369,40.5114,215500.0],["2019-02-19",40.0245,41.5649,40.0245,41.1665,242600.0],["2019-02-20",41.317,42.5033,41.317,42.2554,256800.0],["2019-02-21",42.2731,42.6273,41.379,41.7065,167800.0],["2019-02-22",42.0075,42.22,41.5295,41.9367,176800.0],["2019-02-25",42.1935,42.6627,41.7951,42.4059,204200.0],["2019-02-26",42.2377,42.8309,42.0695,42.3794,201500.0],["2019-02-27",42.3174,42.6892,41.742,42.0872,224900.0],["2019-02-28",41.9898,41.9898,41.441,41.556,231000.0],["2019-03-01",41.8393,42.7158,41.5826,42.6892,276400.0],["2019-03-04",42.6361,43.2735,41.8482,42.521,241500.0],["2019-03-05",42.4856,42.7158,41.9633,42.5476,197500.0],["2019-03-06",42.6184,42.6184,40.7858,40.8212,255200.0],["2019-03-07",40.8921,40.8921,39.688,40.0422,224300.0],["2019-03-08",39.5995,39.8651,39.272,39.6969,195600.0],["2019-03-11",40.1041,40.6973,39.4225,40.6619,179200.0],["2019-03-12",40.715,41.6623,40.715,40.9098,193000.0],["2019-03-13",41.1222,41.4675,40.5379,40.5645,259300.0],["2019-03-14",40.5202,40.5557,39.7058,39.8031,165700.0],["2019-03-15",39.989,40.8035,39.8031,40.2281,465900.0],["2019-03-18",40.8921,41.1488,40.1484,40.6442,179100.0],["2019-03-19",41.0248,41.3524,39.9625,40.2104,149900.0],["2019-03-20",40.1218,40.4051,38.9532,39.8563,248800.0],["2019-03-21",39.5907,40.9629,39.4756,40.5734,228800.0],["2019-03-22",40.2192,40.2192,37.4837,37.5279,295600.0],["2019-03-25",37.3509,38.2804,36.8462,37.9352,248800.0],["2019-03-26",38.3778,39.1657,38.1565,38.7142,325800.0],["2019-03-27",38.6611,39.4579,38.3601,39.2454,164300.0],["2019-03-28",39.3074,39.9802,39.1038,39.75,208500.0],["2019-03-29",40.3255,40.7858,39.8385,40.591,371200.0],["2019-04-01",41.5472,41.9721,40.7238,41.8924,162500.0],["2019-04-02",42.0784,42.3794,41.5737,42.2908,202100.0],["2019-04-03",42.8663,43.4948,42.3882,42.6007,159600.0],["2019-04-04",42.6892,43.7339,42.5299,43.6985,240600.0],["2019-04-05",44.1765,45.3451,44.1765,45.2389,403400.0],["2019-04-08",45.354,45.354,43.0876,44.2385,367800.0],["2019-04-09",43.8932,44.5041,43.5126,43.8578,372000.0],["2019-04-10",43.8844,44.2651,43.7781,43.8401,283500.0],["2019-04-11",43.8313,44.2119,43.486,44.0526,519000.0],["2019-04-12",44.4421,44.4952,43.7427,44.2562,274100.0],["2019-04-15",44.0083,44.6015,43.8047,43.8932,227100.0],["2019-04-16",43.9552,44.3093,43.7693,44.2651,157200.0],["2019-04-17",45.0176,45.1769,44.1588,44.9202,233300.0],["2019-04-18",44.6723,45.0618,44.2473,44.5129,252800.0],["2019-04-22",44.2208,44.4598,43.5391,44.0526,197900.0],["2019-04-23",43.8047,45.0795,43.7339,44.8671,403100.0],["2019-04-24",44.7254,45.1946,44.4864,44.6723,245500.0],["2019-04-25",46.4075,46.921,43.9375,44.1765,623300.0],["2019-04-26",44.2296,44.2916,43.3532,44.1942,616300.0],["2019-04-29",44.3098,44.9675,43.9454,44.6476,392400.0],["2019-04-30",44.772,44.932,43.9365,44.1498,352300.0],["2019-05-01",44.1498,44.6298,43.4298,43.4831,317500.0],["2019-05-02",43.1098,44.3631,42.9409,44.1587,381500.0],["2019-05-03",44.532,46.1053,44.4253,45.9542,274100.0],["2019-05-06",44.7542,45.5009,44.4609,45.2964,267200.0],["2019-05-07",44.5498,44.9053,43.8209,44.292,430100.0],["2019-05-08",44.2653,44.8342,43.8387,44.1765,203900.0],["2019-05-09",43.572,44.212,43.0654,44.0965,147300.0],["2019-05-10",43.8654,44.2653,43.1898,44.052,231300.0],["2019-05-13",42.8698,43.092,41.0921,41.6432,186000.0],["2019-05-14",41.8743,42.3987,41.5987,41.9632,174000.0],["2019-05-15",41.2343,42.6743,41.101,42.6743,169800.0],["2019-05-16",42.9854,43.2431,42.2921,42.4254,207000.0],["2019-05-17",41.8299,42.2921,41.1188,41.3321,212300.0],["2019-05-20",40.7721,41.0121,40.1144,40.3632,244200.0],["2019-05-21",41.2965,41.741,40.3277,41.1543,261200.0],["2019-05-22",40.7899,41.2877,39.7055,40.141,190200.0],["2019-05-23",39.1722,39.4033,37.7233,37.9989,273600.0],["2019-05-24",38.9499,38.9499,37.8389,38.23,212500.0],["2019-05-28",38.3544,38.3544,37.4922,37.6789,278900.0],["2019-05-29",37.0567,37.4567,36.7278,37.2433,221300.0],["2019-05-30",37.2345,38.07,36.5056,36.9145,236300.0],["2019-05-31",36.0789,36.7456,35.59,36.0522,228300.0],["2019-06-03",36.31,36.9411,35.8567,36.5234,393400.0],["2019-06-04",37.1722,38.0878,37.0211,37.91,330400.0],["2019-06-05",37.8922,38.0344,36.9767,37.6967,159500.0],["2019-06-06",37.6344,38.0344,36.9589,37.9544,166600.0],["2019-06-07",38.1411,38.7544,37.3944,38.5411,175900.0],["2019-06-10",38.8699,39.2877,38.3011,38.3988,216700.0],["2019-06-11",39.4033,40.0521,38.5499,39.1633,279200.0],["2019-06-12",38.9588,39.8122,38.6122,39.6877,255800.0],["2019-06-13",40.0788,40.3455,39.3766,39.6966,156500.0],["2019-06-14",39.501,39.7588,38.6211,38.6477,201000.0],["2019-06-17",38.6744,39.4299,38.3633,38.9233,266800.0],["2019-06-18",39.2966,41.741,38.63,40.4521,312900.0],["2019-06-19",40.8966,41.181,40.1055,40.861,240400.0],["2019-06-20",41.6432,42.541,41.1188,41.4121,395600.0],["2019-06-21",41.1543,42.141,41.1543,41.5543,345600.0],["2019-06-24",41.4921,41.7943,40.4432,40.6743,179400.0],["2019-06-25",40.6655,41.5899,40.5677,41.4654,263800.0],["2019-06-26",42.3543,42.6032,41.7854,42.3987,216700.0],["2019-06-27",42.541,42.9765,42.1676,42.9054,281600.0],["2019-06-28",43.012,43.3676,42.5321,42.6476,591700.0],["2019-07-01",43.1543,43.1632,42.2565,42.8254,237000.0],["2019-07-02",42.5321,42.8521,42.3276,42.4432,197700.0],["2019-07-03",42.4965,42.4965,41.8921,42.1943,82100.0],["2019-07-05",41.3854,42.6121,41.3588,42.4254,141400.0],["2019-07-08",42.2032,42.2743,40.7899,40.9232,236900.0],["2019-07-09",40.4788,40.8077,39.5633,40.301,264900.0],["2019-07-10",40.7543,40.9677,39.901,40.0432,197800.0],["2019-07-11",40.0255,40.1588,39.2966,39.4211,199000.0],["2019-07-12",39.6255,40.6566,39.5366,40.6121,338100.0],["2019-07-15",41.261,41.3321,40.2566,40.8699,239200.0],["2019-07-16",40.8343,42.0076,40.5677,41.0743,149100.0],["2019-07-17",40.9588,40.9588,39.8921,40.1232,208200.0],["2019-07-18",39.6966,40.6743,39.5544,40.6566,200000.0],["2019-07-19",40.7543,42.0876,40.7099,41.6521,233800.0],["2019-07-22",41.6521,41.9099,40.7188,40.8521,261200.0],["2019-07-23",41.1899,41.7232,40.8343,41.6254,222500.0],["2019-07-24",40.9588,42.7898,40.9588,42.701,336300.0],["2019-07-25",43.2076,43.2076,41.2521,41.4299,165800.0],["2019-07-26",41.4121,42.2032,41.1099,41.9987,217200.0],["2019-07-29",41.3765,41.9543,40.8254,41.2432,198100.0],["2019-07-30",40.6921,41.8032,40.2566,41.7499,212300.0],["2019-07-31",41.6343,41.9987,39.8655,40.0077,292500.0],["2019-08-01",42.6654,42.6654,39.7588,40.6921,383800.0],["2019-08-02",40.1232,42.0165,39.9988,41.7587,322700.0],["2019-08-05",40.7277,41.3054,40.2121,40.7454,316200.0],["2019-08-06",40.461,41.2254,40.2388,40.9854,312200.0],["2019-08-07",40.5055,41.7588,39.9899,41.6343,305000.0],["2019-08-08",41.8565,44.3364,41.581,43.7942,460200.0],["2019-08-09",43.2254,43.2254,41.341,41.581,344500.0],["2019-08-12",41.8476,41.8743,41.1277,41.5277,236000.0],["2019-08-13",41.6343,43.9009,41.4032,42.8787,154100.0],["2019-08-14",41.6077,41.8299,40.0433,40.1144,388300.0],["2019-08-15",40.1321,40.1321,38.5144,39.2255,182400.0],["2019-08-16",39.581,41.2077,39.3677,41.0388,241300.0],["2019-08-19",41.9099,42.5143,41.3943,42.0788,177900.0],["2019-08-20",41.4832,42.3098,41.1188,41.9187,186300.0],["2019-08-21",42.6032,42.6121,41.8476,41.9187,152600.0],["2019-08-22",42.1765,42.4343,41.2077,41.5899,122500.0],["2019-08-23",41.0566,41.7765,39.9455,40.0699,164500.0],["2019-08-26",40.8199,40.8467,40.2038,40.4717,235000.0],["2019-08-27",40.8377,40.9895,39.3824,39.4539,193700.0],["2019-08-28",39.2842,41.7306,39.0878,41.5252,331900.0],["2019-08-29",42.2752,43.0519,42.2752,42.8644,180400.0],["2019-08-30",43.2484,44.0519,43.1769,43.4269,359200.0],["2019-09-03",42.6323,42.7484,41.6056,41.8645,283600.0],["2019-09-04",42.7305,43.1323,42.3823,43.1323,209000.0],["2019-09-05",43.7751,45.0519,43.3019,44.3198,274100.0],["2019-09-06",44.2394,44.4805,43.4448,43.5073,166100.0],["2019-09-09",43.9001,45.0787,43.7037,44.909,200800.0],["2019-09-10",45.0876,46.9893,44.4001,46.9804,271200.0],["2019-09-11",47.2929,49.9088,46.3554,49.891,457200.0],["2019-09-12",49.5963,50.2927,48.0964,48.9267,523100.0],["2019-09-13",49.7124,49.8999,48.6321,49.141,363600.0],["2019-09-16",48.8464,49.9445,48.5428,49.891,594200.0],["2019-09-17",49.0339,49.9803,48.5696,49.4803,358200.0],["2019-09-18",49.4446,50.0606,47.9446,48.5964,387500.0],["2019-09-19",48.1232,49.4446,47.9446,48.6142,229100.0],["2019-09-20",48.5964,48.8553,47.7303,47.9803,554200.0],["2019-09-23",47.6143,48.7214,47.5696,48.141,215100.0],["2019-09-24",47.9893,48.2035,45.6501,45.8465,342800.0],["2019-09-25",45.65,47.1411,45.5072,46.9893,218800.0],["2019-09-26",46.5607,46.5964,45.5518,46.275,126800.0],["2019-09-27",46.6947,47.1143,45.6322,46.0161,171700.0],["2019-09-30",45.9,46.7839,45.5429,46.1233,188000.0],["2019-10-01",46.6054,47.5964,44.8733,44.9983,169900.0],["2019-10-02",44.3465,44.4448,43.3287,43.668,268900.0],["2019-10-03",43.3823,44.293,42.6591,44.2662,186000.0],["2019-10-04",44.2662,45.2751,44.1501,45.2662,144800.0],["2019-10-07",45.0519,45.659,44.4715,44.4983,237000.0],["2019-10-08",43.7483,44.2573,43.4448,43.4984,178800.0],["2019-10-09",44.034,44.034,42.9002,43.4716,184800.0],["2019-10-10",43.918,44.5697,43.6055,44.4001,238600.0],["2019-10-11",45.4626,46.6322,45.3822,45.7661,286200.0],["2019-10-14",45.1322,45.6679,44.5965,45.1501,326400.0],["2019-10-15",45.1233,46.2393,44.8108,45.5697,254900.0],["2019-10-16",45.3554,46.9804,45.2929,46.534,504100.0],["2019-10-17",46.9536,47.0072,46.0786,46.5072,345600.0],["2019-10-18",46.2036,46.9357,45.9983,46.0161,248500.0],["2019-10-21",46.76,47.2889,45.308,45.3529,267300.0],["2019-10-22",45.2632,45.7562,44.5014,45.5142,233500.0],["2019-10-23",45.7114,45.7293,44.1518,45.1198,359100.0],["2019-10-24",41.8125,44.0801,40.0378,43.623,487700.0],["2019-10-25",43.8112,44.3042,42.7984,43.7216,372900.0],["2019-10-28",43.9188,45.8817,43.9188,45.6845,365400.0],["2019-10-29",45.568,46.1864,45.4156,45.7383,379500.0],["2019-10-30",45.4514,45.4514,43.6947,43.9636,180000.0],["2019-10-31",43.614,43.9994,42.7357,43.9367,237100.0],["2019-11-01",44.6806,46.3926,44.3849,45.9265,198500.0],["2019-11-04",46.6256,47.0289,45.7831,46.9124,196100.0],["2019-11-05",47.3068,47.6743,46.8228,47.2172,295100.0],["2019-11-06",46.8228,46.8497,45.81,46.6435,179100.0],["2019-11-07",47.3964,47.8087,46.7511,46.9214,148800.0],["2019-11-08",46.6525,47.9342,46.4374,47.9163,216700.0],["2019-11-11",47.2351,47.8266,46.7152,47.4502,166000.0],["2019-11-12",47.5667,48.3913,46.9303,47.4592,152700.0],["2019-11-13",46.8138,47.1096,46.2043,46.9303,204300.0],["2019-11-14",46.778,47.3068,46.0789,46.4374,185600.0],["2019-11-15",46.9751,47.9342,46.9303,47.4592,135900.0],["2019-11-18",47.0827,47.5846,46.4374,47.495,204000.0],["2019-11-19",48.1314,48.2927,47.1275,47.5398,126700.0],["2019-11-20",46.9752,47.8356,46.5539,47.02,230200.0],["2019-11-21",47.2261,47.2261,46.1775,46.4284,118300.0],["2019-11-22",47.0021,47.262,46.3926,46.4015,121500.0],["2019-11-25",46.6704,47.8983,46.6166,47.4233,175400.0],["2019-11-26",47.5219,47.9342,47.1096,47.4412,147900.0],["2019-11-27",47.7101,48.1314,47.002,48.0328,100500.0],["2019-11-29",47.5488,47.5936,46.9303,47.1186,58800.0],["2019-12-02",47.2441,47.5129,46.5091,46.9483,188800.0],["2019-12-03",46.0251,46.8766,45.1557,46.7332,182700.0],["2019-12-04",47.1634,47.8266,46.9124,46.9662,202800.0],["2019-12-05",47.1365,47.4502,46.5629,47.3337,140200.0],["2019-12-06",48.0507,48.5347,47.8356,48.0149,219800.0],["2019-12-09",47.8177,48.4989,47.5129,47.6922,237700.0],["2019-12-10",47.6563,48.0507,47.5757,47.8625,182500.0],["2019-12-11",47.9521,48.5437,47.9252,48.2748,120800.0],["2019-12-12",48.0597,49.2069,47.7012,48.3555,258900.0],["2019-12-13",48.1493,48.2031,47.1455,47.9701,249100.0],["2019-12-16",46.1685,46.5449,42.8791,43.39,881900.0],["2019-12-17",43.4886,44.7075,43.3093,44.5641,356400.0],["2019-12-18",45.0391,45.2005,44.4386,44.5731,310700.0],["2019-12-19",44.6717,44.6717,43.9546,44.6089,413100.0],["2019-12-20",44.8778,45.326,44.0174,44.2145,1032600.0],["2019-12-23",44.2773,45.2812,44.098,45.2363,198700.0],["2019-12-24",45.3708,45.5859,44.6179,44.8689,63600.0],["2019-12-26",45.2274,45.7383,44.7344,44.9764,203300.0],["2019-12-27",45.1646,45.317,44.6358,45.066,111200.0],["2019-12-30",45.1288,45.4335,44.5641,44.6448,135600.0],["2019-12-31",44.582,45.2632,44.3759,44.6179,173800.0],["2020-01-02",45.0391,45.0391,43.5782,44.349,239700.0],["2020-01-03",43.5871,44.1518,43.5065,43.7305,153000.0],["2020-01-06",43.3451,44.0532,43.1031,43.7216,230100.0],["2020-01-07",43.1748,43.8919,43.1748,43.4706,201500.0],["2020-01-08",43.4617,43.8202,43.1928,43.6947,316300.0],["2020-01-09",43.7216,43.7305,43.0494,43.4258,180500.0],["2020-01-10",43.3362,43.6768,42.2068,42.3682,360100.0],["2020-01-13",42.4488,42.7894,42.171,42.6012,303600.0],["2020-01-14",42.3503,43.3183,42.2427,43.1211,309600.0],["2020-01-15",42.888,43.2465,42.0993,42.3771,204500.0],["2020-01-16",42.2337,42.6908,42.1082,42.4936,251400.0],["2020-01-17",42.7267,42.7984,41.4719,41.5794,212500.0],["2020-01-21",41.1133,41.1133,39.3835,39.4193,352500.0],["2020-01-22",39.4193,39.6613,38.9353,39.3297,519600.0],["2020-01-23",38.9981,39.3476,37.8508,39.1594,473100.0],["2020-01-24",39.2759,39.2759,37.7074,38.541,402900.0],["2020-01-27",37.6447,39.007,36.847,38.4155,432000.0],["2020-01-28",38.9085,39.3118,38.3617,38.6216,550300.0],["2020-01-29",38.6485,39.6524,38.6485,39.2222,333400.0],["2020-01-30",38.29,39.3207,37.4385,37.9046,361500.0],["2020-01-31",37.4723,37.5174,35.5631,35.7883,480600.0],["2020-02-03",35.9504,37.3372,35.7522,36.968,481000.0],["2020-02-04",37.8506,38.58,37.6074,38.2468,541900.0],["2020-02-05",38.9673,39.7327,38.616,39.6517,470200.0],["2020-02-06",40.111,40.111,39.2284,39.4445,339900.0],["2020-02-07",39.0303,39.0663,38.7061,38.8502,340600.0],["2020-02-10",38.625,39.1744,38.499,39.1474,283500.0],["2020-02-11",39.3905,40.2821,39.2915,39.5796,229700.0],["2020-02-12",40.174,40.3811,39.3545,39.4445,327400.0],["2020-02-13",39.1474,39.5526,38.9222,39.3185,201300.0],["2020-02-14",39.3905,39.4536,38.6791,39.0303,241900.0],["2020-02-18",38.8142,39.1384,38.4359,38.7061,140600.0],["2020-02-19",38.8592,39.3815,38.6701,39.2104,209800.0],["2020-02-20",38.9763,39.7327,38.7781,39.6697,204700.0],["2020-02-21",39.3815,39.9399,38.8862,39.6066,285100.0],["2020-02-24",37.8055,38.3729,37.5173,37.9226,216100.0],["2020-02-25",38.1117,38.1117,36.2656,36.3196,175800.0],["2020-02-26",36.6528,37.4633,36.4547,36.5898,178700.0],["2020-02-27",35.6442,36.0855,34.2393,34.6896,326800.0],["2020-02-28",33.3117,34.5545,32.4382,33.0956,397100.0],["2020-03-02",33.5009,34.4194,32.4922,34.4014,422500.0],["2020-03-03",34.4554,35.5091,33.0686,33.6629,257500.0],["2020-03-04",34.5275,34.5455,33.4558,34.3744,219800.0],["2020-03-05",33.3027,33.744,31.6637,32.3121,233100.0],["2020-03-06",30.9072,32.2851,30.466,31.0243,297300.0],["2020-03-09",27.0168,28.0615,25.5579,25.666,500200.0],["2020-03-10",27.287,27.287,24.9545,26.0352,700400.0],["2020-03-11",25.1707,26.0532,23.7838,24.5673,613100.0],["2020-03-12",21.9106,22.0907,19.4071,20.3527,666500.0],["2020-03-13",22.433,24.063,20.893,24.0269,541400.0],["2020-03-16",20.2266,21.5504,19.8123,20.0285,461700.0],["2020-03-17",20.3707,20.7399,18.7136,19.263,512100.0],["2020-03-18",17.3808,18.0382,13.7696,14.6161,546400.0],["2020-03-19",14.499,16.021,13.6345,14.7332,987700.0],["2020-03-20",15.1294,15.5977,13.2382,13.3913,1026900.0],["2020-03-23",13.6885,15.7508,12.2476,14.8502,933100.0],["2020-03-24",16.138,17.4349,15.7328,17.4349,825700.0],["2020-03-25",17.9212,19.209,16.4713,18.3714,725800.0],["2020-03-26",18.5786,19.5242,17.8581,19.0469,763700.0],["2020-03-27",18.2904,18.3534,17.0566,17.3088,682500.0],["2020-03-30",17.7681,17.7681,16.3092,16.7774,914200.0],["2020-03-31",16.8855,18.2364,16.6063,17.5609,1257700.0],["2020-04-01",16.8855,17.4349,16.2551,16.5253,674200.0],["2020-04-02",16.4803,17.723,16.4262,17.0206,699500.0],["2020-04-03",17.0386,17.3268,15.8318,16.138,658900.0],["2020-04-06",17.2998,18.5696,17.2457,17.8131,626900.0],["2020-04-07",18.8217,19.7583,18.0742,18.1733,764900.0],["2020-04-08",18.6416,19.8303,18.3714,19.6232,434800.0],["2020-04-09",20.6228,21.2892,20.0285,20.5598,663200.0],["2020-04-13",20.5598,20.7399,18.9838,19.1549,413600.0],["2020-04-14",19.9654,20.3437,18.4345,18.6236,456100.0],["2020-04-15",17.5069,18.0112,16.5433,17.3448,436300.0],["2020-04-16",17.2547,17.2547,16.2191,16.5433,634400.0],["2020-04-17",17.9662,18.3084,17.4529,18.1103,439600.0],["2020-04-20",18.9748,19.1819,17.0656,17.3088,389000.0],["2020-04-21",16.4713,17.0026,16.2191,16.3902,630900.0],["2020-04-22",16.9395,17.0746,16.129,16.2821,419700.0],["2020-04-23",16.3722,17.3988,16.3452,16.3902,602200.0],["2020-04-24",16.5523,17.0206,16.2191,16.3542,871400.0],["2020-04-27",16.8405,18.5335,16.4532,18.4075,868500.0],["2020-04-28",19.281,19.5602,18.2994,18.8848,514900.0],["2020-04-29",19.8574,21.8656,19.8033,21.2802,682700.0],["2020-04-30",21.2802,22.2258,19.7943,19.9654,749400.0],["2020-05-01",19.6592,20.3797,18.8757,19.29,702000.0],["2020-05-04",18.4446,20.4627,18.2355,19.3264,827100.0],["2020-05-05",20.299,20.9536,18.7264,18.7628,416300.0],["2020-05-06",18.6991,18.9991,17.6355,17.6901,521200.0],["2020-05-07",18.1173,19.3445,18.0264,18.5082,531100.0],["2020-05-08",19.0627,19.9627,19.0627,19.6627,608000.0],["2020-05-11",19.1355,19.1355,18.1173,18.3628,526900.0],["2020-05-12",18.4628,18.7264,17.6446,17.681,350900.0],["2020-05-13",17.4083,17.4992,16.5538,16.7719,490600.0],["2020-05-14",16.1811,17.4537,15.6629,17.3356,487200.0],["2020-05-15",17.3083,17.8264,16.9628,17.4992,254800.0],["2020-05-18",18.7628,19.7354,18.4537,19.5264,523800.0],["2020-05-19",19.2536,19.6354,18.6719,18.6991,401100.0],["2020-05-20",19.1536,20.7172,19.1082,20.3354,512100.0],["2020-05-21",20.39,20.7172,19.7173,19.8627,518800.0],["2020-05-22",20.1354,20.5809,19.4627,20.399,337200.0],["2020-05-26",21.7717,22.1444,21.3626,21.7535,451200.0],["2020-05-27",22.5717,23.5171,22.3899,23.4444,593200.0],["2020-05-28",23.6443,23.8171,21.599,21.7717,469500.0],["2020-05-29",21.2808,21.6354,20.7627,21.2445,389600.0],["2020-06-01",21.3717,22.0899,21.2081,21.5626,364200.0],["2020-06-02",22.2535,22.4989,21.8535,21.999,420500.0],["2020-06-03",22.7171,24.5261,22.5899,24.2898,430000.0],["2020-06-04",24.1625,24.5807,23.1898,24.5261,475900.0],["2020-06-05",26.2806,27.7442,26.1806,26.6079,669300.0],["2020-06-08",27.5442,28.0532,25.9442,26.3079,482500.0],["2020-06-09",25.4534,25.717,24.7625,25.417,357700.0],["2020-06-10",25.117,25.3715,23.3989,23.608,488100.0],["2020-06-11",21.7808,22.5899,20.1445,20.3627,536700.0],["2020-06-12",21.9353,22.5626,21.199,22.0171,429400.0],["2020-06-15",20.8627,22.5353,20.6263,22.3444,451800.0],["2020-06-16",24.0807,24.4716,22.9353,23.5171,474700.0],["2020-06-17",23.4989,23.908,23.0626,23.3535,317700.0],["2020-06-18",22.6444,23.5534,22.5171,22.9898,338400.0],["2020-06-19",23.3807,23.9443,21.7353,22.1626,1321400.0],["2020-06-22",22.2717,22.408,21.4172,22.308,341800.0],["2020-06-23",22.8171,22.8171,21.8353,22.1535,377800.0],["2020-06-24",21.5354,21.9626,20.7263,20.899,431100.0],["2020-06-25",20.4354,21.4717,19.9991,21.4444,515900.0],["2020-06-26",21.3717,21.5172,20.2354,20.899,646300.0],["2020-06-29",21.3626,22.4444,21.2081,22.1808,637500.0],["2020-06-30",21.8172,22.3535,21.3808,22.0717,379600.0],["2020-07-01",22.2171,22.2171,21.1717,21.7081,507900.0],["2020-07-02",22.6626,23.1171,21.7353,21.9899,287400.0],["2020-07-06",22.6808,22.6989,22.0262,22.4989,588800.0],["2020-07-07",22.099,22.3444,20.7899,20.8627,561200.0],["2020-07-08",20.8172,21.0717,20.0354,20.2809,411000.0],["2020-07-09",20.2081,20.599,19.0446,19.4718,412300.0],["2020-07-10",19.6627,20.5718,19.5173,20.5354,636600.0],["2020-07-13",20.9081,21.4081,20.4809,20.799,512100.0],["2020-07-14",20.699,21.4263,20.4627,21.2445,429600.0],["2020-07-15",22.0081,22.2171,21.1445,21.9717,519300.0],["2020-07-16",21.799,21.8353,20.7808,21.0081,454800.0],["2020-07-17",20.9081,21.399,20.5172,20.5445,278800.0],["2020-07-20",20.3263,20.6718,19.8536,19.89,271600.0],["2020-07-21",20.2081,21.1899,20.199,20.6718,453600.0],["2020-07-22",20.39,20.799,20.1809,20.5627,374900.0],["2020-07-23",20.5263,20.9081,20.2263,20.5899,317000.0],["2020-07-24",20.4354,20.6445,20.09,20.3354,273500.0],["2020-07-27",20.1991,20.8172,19.9445,20.7536,330900.0],["2020-07-28",20.3718,20.4809,20.0172,20.0627,370500.0],["2020-07-29",21.3626,22.0899,21.2081,21.4081,1913500.0],["2020-07-30",21.1808,21.6808,20.2354,21.4535,1334500.0],["2020-07-31",21.1717,21.2626,19.4173,20.3263,10557100.0],["2020-08-03",20.5354,21.3626,20.2354,21.1263,990200.0],["2020-08-04",21.0626,21.0808,20.4081,20.9081,740300.0],["2020-08-05",21.3081,21.4445,20.9899,21.1808,871600.0],["2020-08-06",20.9808,21.3535,20.7263,21.1808,439400.0],["2020-08-07",20.8808,21.7081,20.5081,21.6899,802700.0],["2020-08-10",21.9535,22.8989,21.9353,22.2353,528600.0],["2020-08-11",22.5989,23.1262,21.9808,22.0353,722500.0],["2020-08-12",22.6898,22.7717,21.5444,21.7899,333000.0],["2020-08-13",20.7627,21.1445,20.0991,20.1445,1114200.0],["2020-08-14",19.9991,20.5263,19.7809,20.299,653500.0],["2020-08-17",20.4536,20.5809,20.0718,20.1536,397000.0],["2020-08-18",20.3081,20.4445,19.4718,19.5264,407100.0],["2020-08-19",19.4355,19.9627,19.0355,19.1082,446900.0],["2020-08-20",18.7082,19.1264,18.6537,18.9718,407300.0],["2020-08-21",18.7446,18.9173,18.4991,18.7264,485900.0],["2020-08-24",18.9283,19.6719,18.708,19.6719,390100.0],["2020-08-25",19.7545,20.0666,19.4791,19.8555,456000.0],["2020-08-26",19.7729,19.883,18.9559,19.1578,359600.0],["2020-08-27",19.2313,19.6994,18.9008,19.3781,407300.0],["2020-08-28",19.5526,19.8738,19.268,19.8371,462900.0],["2020-08-31",20.1033,20.1033,19.2588,19.3047,534600.0],["2020-09-01",19.1303,19.6627,18.91,19.525,427200.0],["2020-09-02",19.4883,19.7178,19.0752,19.6903,370600.0],["2020-09-03",19.6903,20.1951,19.3047,19.525,433300.0],["2020-09-04",20.0207,20.4246,19.2129,19.8004,424200.0],["2020-09-08",19.3965,19.5801,18.6897,18.7264,412000.0],["2020-09-09",18.9467,19.0018,17.7534,18.093,679300.0],["2020-09-10",18.1022,18.35,17.3954,17.5789,470700.0],["2020-09-11",17.6707,18.0746,17.5881,17.8911,485700.0],["2020-09-14",18.0287,18.5612,17.8176,18.5061,370400.0],["2020-09-15",18.708,18.9192,18.4235,18.5153,263600.0],["2020-09-16",18.4785,19.1487,18.2858,18.6162,425100.0],["2020-09-17",18.4235,18.5428,18.0287,18.0655,468000.0],["2020-09-18",18.1205,18.5061,17.8911,18.3776,1293800.0],["2020-09-21",17.6891,17.7258,16.6793,16.9088,515800.0],["2020-09-22",16.9547,17.6432,16.8262,17.0373,332900.0],["2020-09-23",17.0373,17.4871,16.6885,16.7161,442600.0],["2020-09-24",16.6702,17.0098,16.1561,16.6243,354700.0],["2020-09-25",16.3581,16.7528,16.2938,16.6702,270200.0],["2020-09-28",17.1842,17.5698,16.9823,17.12,478000.0],["2020-09-29",17.1108,17.2668,16.4774,16.6977,382400.0],["2020-09-30",16.7161,17.4045,16.5417,16.6702,352800.0],["2020-10-01",16.6977,17.0282,16.4957,16.817,358400.0],["2020-10-02",16.4315,17.4045,16.3672,17.3127,363300.0],["2020-10-05",17.4321,17.7901,17.4321,17.6432,221000.0],["2020-10-06",17.9828,18.0746,16.7344,16.817,384400.0],["2020-10-07",17.1108,17.478,16.9639,17.2944,412900.0],["2020-10-08",17.5881,17.5881,17.1108,17.4963,345700.0],["2020-10-09",17.6891,17.7258,17.0649,17.3311,254200.0],["2020-10-12",17.3495,17.6707,17.1108,17.4045,218900.0],["2020-10-13",17.1291,17.3127,16.6426,16.762,291400.0],["2020-10-14",16.8354,17.2118,16.8354,16.9731,254600.0],["2020-10-15",16.6151,17.0465,16.4499,16.9823,502600.0],["2020-10-16",16.9272,17.1016,16.7895,16.9639,350100.0],["2020-10-19",16.9823,17.4596,16.4866,16.5233,298200.0],["2020-10-20",16.8079,17.0098,16.0368,16.0643,413200.0],["2020-10-21",16.1561,16.2754,15.6604,15.6788,594600.0],["2020-10-22",15.4768,16.6977,14.9719,16.6702,911100.0],["2020-10-23",16.9272,17.6707,16.762,17.0098,829100.0],["2020-10-26",16.75,17.0655,16.5365,16.5922,723000.0],["2020-10-27",16.453,16.685,16.1746,16.2303,650800.0],["2020-10-28",15.6735,15.8034,14.894,14.9311,529200.0],["2020-10-29",14.9961,16.1097,14.7548,16.0169,576000.0],["2020-10-30",15.9148,16.4066,15.7199,16.221,415300.0],["2020-11-02",16.5458,16.7685,16.0354,16.7593,318300.0],["2020-11-03",17.149,17.4274,17.0005,17.0933,1055300.0],["2020-11-04",16.7036,17.0098,16.3324,16.7036,1074200.0],["2020-11-05",16.9449,17.7615,16.7036,17.613,955500.0],["2020-11-06",17.7429,17.9935,17.4552,17.5295,263600.0],["2020-11-09",19.2741,21.1486,19.2741,20.2206,773700.0],["2020-11-10",20.5454,21.1115,20.4155,21.0929,924700.0],["2020-11-11",21.1579,21.3435,20.6196,20.8702,435200.0],["2020-11-12",20.4897,20.4897,19.571,19.8401,632600.0],["2020-11-13",20.1464,21.6404,20.1464,21.4734,528700.0],["2020-11-16",22.5777,23.4871,22.0302,23.4407,649900.0],["2020-11-17",22.9953,23.6448,22.2714,23.32,705400.0],["2020-11-18",23.5056,24.3408,23.5056,23.9882,680100.0],["2020-11-19",23.8026,24.2109,22.4849,23.1901,376600.0],["2020-11-20",23.0324,23.7376,22.8282,23.6634,325500.0],["2020-11-23",24.1367,24.9811,24.1367,24.6656,368100.0],["2020-11-24",25.5194,25.6493,24.9347,25.2874,500300.0],["2020-11-25",24.9255,25.009,23.8861,24.1274,343700.0],["2020-11-27",24.1738,24.2944,23.5799,23.9604,140800.0],["2020-11-30",23.7748,23.7748,22.5962,22.6797,409300.0],["2020-12-01",23.1716,23.9047,23.0602,23.5706,447000.0],["2020-12-02",23.6541,24.9997,23.4314,24.9069,366200.0],["2020-12-03",24.9997,25.3987,24.4151,24.9626,526900.0],["2020-12-04",25.3987,27.6166,25.2502,27.4774,644700.0],["2020-12-07",27.1433,27.3568,26.0761,26.6886,499500.0],["2020-12-08",26.2617,27.3846,26.1504,26.902,485300.0],["2020-12-09",27.1062,27.4124,25.6957,26.1504,526300.0],["2020-12-10",26.0019,26.8092,25.807,26.5216,440200.0],["2020-12-11",26.0483,26.3174,25.6864,26.1782,261300.0],["2020-12-14",26.7164,26.7443,25.6493,25.7606,604500.0],["2020-12-15",26.4009,27.5887,25.9555,27.5702,560300.0],["2020-12-16",27.6166,27.8115,26.8371,27.2732,491400.0],["2020-12-17",27.4217,27.6444,26.8092,27.5516,367400.0],["2020-12-18",27.4217,27.6259,25.64,25.807,1403900.0],["2020-12-21",25.0182,25.7049,24.9626,25.4358,269600.0],["2020-12-22",25.5658,25.7235,25.0554,25.473,204900.0],["2020-12-23",25.8256,26.5865,25.7513,26.4566,245200.0],["2020-12-24",26.6515,26.8835,26.4566,26.568,228300.0],["2020-12-28",26.9484,27.4681,26.503,26.568,266600.0],["2020-12-29",26.4288,26.4566,25.5657,25.7699,297900.0],["2020-12-30",25.7977,26.7536,25.7977,26.4659,317800.0],["2020-12-31",26.3081,27.2547,26.1689,27.0227,312200.0],["2021-01-04",27.3196,28.0342,25.9091,26.0669,365500.0],["2021-01-05",26.1411,29.1106,26.1411,28.8044,672900.0],["2021-01-06",29.7509,31.7368,29.4169,31.3563,929900.0],["2021-01-07",31.8946,32.0894,30.3912,30.8645,589800.0],["2021-01-08",31.0594,31.3563,30.4098,30.8552,446900.0],["2021-01-11",29.8159,30.549,29.5653,30.0386,289800.0],["2021-01-12",30.3541,31.5326,30.0386,31.2821,253800.0],["2021-01-13",31.1707,31.5512,30.8088,31.3099,327000.0],["2021-01-14",31.876,33.7783,31.4306,33.3422,474100.0],["2021-01-15",32.3678,33.3979,32.3678,33.1288,636400.0],["2021-01-19",33.7598,34.7713,33.4814,33.6206,453400.0],["2021-01-20",33.8433,34.6506,33.2123,33.6948,419000.0],["2021-01-21",33.732,33.732,32.0523,32.4514,445900.0],["2021-01-22",31.6997,32.5256,31.5048,32.3678,359900.0],["2021-01-25",32.1451,32.7205,31.6162,32.6555,319000.0],["2021-01-26",33.0174,33.5742,31.9873,32.2472,464600.0],["2021-01-27",31.1243,33.0824,30.8923,31.9038,729600.0],["2021-01-28",32.8689,33.8247,29.3426,30.6325,804700.0],["2021-01-29",30.4562,30.6047,28.7766,28.99,649800.0],["2021-02-01",29.2889,29.6344,28.028,29.1861,793900.0],["2021-02-02",29.6624,30.6804,29.4103,29.6064,349000.0],["2021-02-03",29.4009,29.6905,28.6724,29.5317,265600.0],["2021-02-04",29.6998,30.8112,29.6998,30.7738,379700.0],["2021-02-05",31.2315,31.6798,30.4096,30.7178,313300.0],["2021-02-08",31.1941,32.2682,31.1381,32.072,259800.0],["2021-02-09",31.8105,31.9693,30.8205,31.5397,252300.0],["2021-02-10",31.9786,32.8285,31.9226,32.2682,277300.0],["2021-02-11",32.4176,33.0901,31.6518,33.0527,297400.0],["2021-02-12",32.9686,33.8933,32.539,33.501,239900.0],["2021-02-16",34.1174,35.2942,33.7532,34.9206,275800.0],["2021-02-17",34.7805,35.5464,34.1641,34.8832,346700.0],["2021-02-18",34.7432,35.1448,33.6504,34.463,245500.0],["2021-02-19",34.7899,36.8913,34.7899,35.8079,340100.0],["2021-02-22",35.3782,39.2915,35.3782,39.0487,528100.0],["2021-02-23",38.5537,40.1694,37.8532,39.6651,440600.0],["2021-02-24",39.8612,42.0934,39.525,41.561,405800.0],["2021-02-25",41.9346,42.6164,40.076,40.2255,426900.0],["2021-02-26",39.9079,40.6084,37.5917,37.9746,411500.0],["2021-03-01",39.2728,41.5424,38.8245,41.2622,553200.0],["2021-03-02",41.3369,41.4023,39.2261,39.7211,388700.0],["2021-03-03",39.9266,41.3649,39.3382,40.5524,439500.0],["2021-03-04",40.2815,40.7111,36.4243,37.9933,460200.0],["2021-03-05",39.3756,40.1321,37.1247,39.0207,392600.0],["2021-03-08",39.2635,41.9533,38.9179,41.8319,458700.0],["2021-03-09",41.8972,42.1401,39.6558,41.5143,427500.0],["2021-03-10",41.5237,43.0927,41.1407,42.8966,372200.0],["2021-03-11",43.4196,44.4283,43.0087,44.4003,503700.0],["2021-03-12",44.503,44.8859,42.7285,43.6811,420800.0],["2021-03-15",43.1955,43.1955,41.3836,42.1681,339000.0],["2021-03-16",41.9159,42.6818,40.982,41.2435,308500.0],["2021-03-17",41.0941,42.3923,40.7298,42.0747,320800.0],["2021-03-18",42.1027,42.8966,39.6091,39.964,476300.0],["2021-03-19",39.9733,39.9733,37.6384,39.5343,1776500.0],["2021-03-22",39.7025,39.7118,37.3582,37.8439,435500.0],["2021-03-23",37.1621,37.984,35.1167,35.6865,521000.0],["2021-03-24",36.7231,37.1061,34.6871,34.7338,487300.0],["2021-03-25",33.9026,36.6858,33.8185,36.3122,444400.0],["2021-03-26",37.3395,38.9179,36.9846,38.3109,388900.0],["2021-03-29",38.3109,39.03,35.9666,36.0133,474000.0],["2021-03-30",36.1721,39.1981,35.8452,38.8432,736600.0],["2021-03-31",39.2261,39.8706,37.7318,38.4323,515900.0],["2021-04-01",38.563,39.1514,37.9186,38.6191,312100.0],["2021-04-05",39.4596,40.2068,38.6004,39.4036,338900.0],["2021-04-06",39.2448,39.8425,38.7778,39.0113,204600.0],["2021-04-07",39.4036,39.4036,38.2642,38.4696,180700.0],["2021-04-08",38.1895,39.0767,37.8252,38.9553,192900.0],["2021-04-09",39.0674,39.1514,38.2268,38.5163,201400.0],["2021-04-12",38.6938,38.7031,38.0494,38.5724,172600.0],["2021-04-13",38.2922,38.4323,37.3956,38.0213,184600.0],["2021-04-14",38.3856,39.9079,38.2922,39.3943,181500.0],["2021-04-15",39.8332,39.8332,38.3856,39.0113,168200.0],["2021-04-16",39.7025,39.7398,38.6004,38.9179,141700.0],["2021-04-19",38.5537,39.3382,37.6291,38.1334,169200.0],["2021-04-20",37.8719,37.8719,36.1815,36.3682,182100.0],["2021-04-21",36.1067,37.573,35.4903,37.4516,380100.0],["2021-04-22",37.461,37.461,36.2375,36.2842,231000.0],["2021-04-23",36.8632,38.1801,36.3122,37.7692,207700.0],["2021-04-26",37.8626,39.2261,37.7225,39.0767,255600.0],["2021-04-27",38.8152,39.1141,38.1334,38.7498,265000.0],["2021-04-28",39.0767,40.0947,38.6471,39.6931,259100.0],["2021-04-29",40.076,40.1041,36.2375,37.1621,321400.0],["2021-04-30",36.2188,36.6484,34.8365,35.3689,491400.0],["2021-05-03",35.8384,37.4439,35.6036,37.4157,473000.0],["2021-05-04",37.0683,38.1387,36.8899,37.3594,292400.0],["2021-05-05",37.5566,38.3265,36.9087,38.1011,228500.0],["2021-05-06",38.2701,38.8523,37.5847,38.8147,210700.0],["2021-05-07",38.6175,38.9368,37.9697,38.8241,196900.0],["2021-05-10",39.4344,40.486,38.58,38.8711,380000.0],["2021-05-11",37.5566,40.1292,37.4345,39.9602,321200.0],["2021-05-12",39.641,40.0635,38.3453,38.7866,358700.0],["2021-05-13",38.7866,41.0775,38.7866,39.7536,278900.0],["2021-05-14",39.8663,39.8663,38.7114,39.7442,318900.0],["2021-05-17",39.6597,42.7863,39.6597,42.5892,318300.0],["2021-05-18",42.3638,42.6924,41.5282,41.5939,291200.0],["2021-05-19",40.4672,41.0587,40.0071,40.8897,324800.0],["2021-05-20",41.2371,41.3686,40.1198,40.9461,362500.0],["2021-05-21",41.5564,42.2512,41.0306,41.6878,235500.0],["2021-05-24",41.885,43.6595,41.378,43.3497,263800.0],["2021-05-25",43.4905,44.4294,41.2653,41.3216,446200.0],["2021-05-26",41.3686,42.9553,41.1526,42.73,166900.0],["2021-05-27",43.5375,46.1664,43.5375,46.0256,436200.0],["2021-05-28",46.0256,46.1946,44.1759,44.9928,308500.0],["2021-06-01",45.9035,45.9035,43.6595,43.7346,487400.0],["2021-06-02",43.6032,43.6032,41.7066,42.2324,550500.0],["2021-06-03",41.716,42.1385,40.9648,41.1996,367800.0],["2021-06-04",41.8005,41.8568,40.1855,41.1808,261000.0],["2021-06-07",40.824,41.7066,40.824,41.6033,292200.0],["2021-06-08",41.7254,43.913,41.669,43.5844,330500.0],["2021-06-09",43.6032,43.6032,42.1854,42.3732,238000.0],["2021-06-10",42.9366,43.1901,41.3967,41.5376,329000.0],["2021-06-11",42.2324,42.7582,41.3122,41.6127,255400.0],["2021-06-14",41.1808,41.5939,40.5142,41.2559,443000.0],["2021-06-15",40.8522,41.4155,40.1761,40.8991,459700.0],["2021-06-16",40.27,40.6174,38.9837,39.8851,435600.0],["2021-06-17",39.5283,39.8851,36.336,37.2561,580900.0],["2021-06-18",36.5989,38.1387,36.5989,37.857,1425600.0],["2021-06-21",38.5049,38.9086,37.3594,38.0636,344500.0],["2021-06-22",37.9134,37.9415,36.8806,37.2749,278600.0],["2021-06-23",37.7819,38.3359,37.519,37.6129,345500.0],["2021-06-24",38.073,39.087,37.6692,39.0682,269500.0],["2021-06-25",39.1527,39.3123,37.9509,37.9697,964700.0],["2021-06-28",38.1293,38.3734,36.6928,36.8054,353700.0],["2021-06-29",37.0402,37.857,36.9557,36.965,267000.0],["2021-06-30",36.6364,37.9509,36.6364,37.7631,401300.0],["2021-07-01",38.5143,38.7678,37.6786,37.8946,316300.0],["2021-07-02",37.9791,37.9791,36.5238,36.6646,253800.0],["2021-07-06",36.8242,36.8242,34.6835,35.4816,301500.0],["2021-07-07",35.7445,37.1247,35.6224,36.6364,443800.0],["2021-07-08",35.5191,36.2796,34.8337,35.66,280000.0],["2021-07-09",36.7303,38.0448,36.5613,37.6599,237500.0],["2021-07-12",36.8899,37.904,36.8899,37.5002,194800.0],["2021-07-13",36.9838,37.2843,35.8947,36.0355,220300.0],["2021-07-14",36.5332,37.181,35.491,35.9229,204000.0],["2021-07-15",35.4346,36.9932,35.4252,35.9792,214400.0],["2021-07-16",36.4674,36.4674,34.6647,34.7586,233400.0],["2021-07-19",33.4535,34.5145,32.8151,33.2282,515400.0],["2021-07-20",33.2376,35.3032,32.9465,35.0027,483200.0],["2021-07-21",35.6036,36.6458,35.6036,36.1106,264100.0],["2021-07-22",35.7633,36.0168,34.5896,35.3032,205800.0],["2021-07-23",35.6975,35.998,34.8243,35.5003,181700.0],["2021-07-26",35.9698,36.3829,35.5755,36.2797,191600.0],["2021-07-27",35.6412,36.1388,35.0403,35.6224,298000.0],["2021-07-28",36.2703,36.336,34.9746,35.8008,263100.0],["2021-07-29",37.0683,37.9791,36.1482,37.3031,300900.0],["2021-07-30",37.3218,37.8852,35.4628,35.8196,301600.0],["2021-08-02",36.2421,36.9463,34.8619,35.6694,349500.0],["2021-08-03",35.4159,36.1952,34.2985,35.9604,559800.0],["2021-08-04",35.3407,35.3971,33.4723,33.4723,333900.0],["2021-08-05",33.1719,34.2985,33.1719,34.1014,241000.0],["2021-08-06",34.8619,35.275,34.2798,34.8525,164700.0],["2021-08-09",34.4675,34.9088,33.6789,34.4582,202700.0],["2021-08-10",34.7117,35.9416,34.7117,35.7726,218800.0],["2021-08-11",36.1388,36.4768,35.153,36.2984,300000.0],["2021-08-12",35.8759,35.8853,34.8525,35.4346,144000.0],["2021-08-13",35.3783,35.3783,34.3549,34.6929,194200.0],["2021-08-16",33.8948,34.1577,32.8714,33.5474,222700.0],["2021-08-17",32.8902,32.9559,31.6414,32.4583,278300.0],["2021-08-18",32.0827,33.1343,31.9231,31.9794,234500.0],["2021-08-19",31.0687,31.2471,30.0359,30.4584,397600.0],["2021-08-20",30.4396,30.9654,30.0922,30.3551,377700.0],["2021-08-23",31.0123,31.7259,30.8997,31.4912,347800.0],["2021-08-24",32.0827,32.7963,31.9231,31.97,370300.0],["2021-08-25",32.2235,32.2235,31.4255,31.7353,211900.0],["2021-08-26",31.5006,31.97,30.9936,31.0405,277600.0],["2021-08-27",31.2095,32.4489,31.2095,32.1015,282100.0],["2021-08-30",32.4698,32.7437,31.4026,31.752,267800.0],["2021-08-31",31.5726,31.8937,31.0343,31.497,295600.0],["2021-09-01",31.5065,31.7993,30.2693,31.7331,380900.0],["2021-09-02",32.1298,32.5643,31.8087,31.8559,208100.0],["2021-09-03",31.9881,32.0543,31.3932,31.4687,239500.0],["2021-09-07",31.3459,31.6954,30.7321,30.7887,261800.0],["2021-09-08",30.7037,30.7037,29.6365,29.8254,271300.0],["2021-09-09",29.6648,30.8265,29.6082,30.2409,295600.0],["2021-09-10",30.7415,31.2609,29.8632,29.8632,244700.0],["2021-09-13",30.2976,30.6848,29.6554,30.5715,229400.0],["2021-09-14",30.6282,30.7604,29.7498,30.052,346800.0],["2021-09-15",30.222,31.2515,29.9859,31.157,219800.0],["2021-09-16",30.7698,31.0532,29.7782,30.2032,261100.0],["2021-09-17",30.1465,30.2787,29.2587,29.8159,752200.0],["2021-09-20",28.6165,29.8443,28.5409,29.7971,235700.0],["2021-09-21",30.2598,30.2598,28.5976,29.6365,268600.0],["2021-09-22",30.2787,30.9493,30.1937,30.2598,206400.0],["2021-09-23",30.7698,31.4498,30.5526,31.1665,329000.0],["2021-09-24",30.8454,31.7332,30.8265,30.8643,246900.0],["2021-09-27",31.3082,32.4226,31.3082,32.0543,195500.0],["2021-09-28",31.5065,31.9598,30.8832,31.4498,286200.0],["2021-09-29",31.9881,32.0448,30.7887,31.2515,220900.0],["2021-09-30",31.5537,31.9881,30.9209,30.9209,360300.0],["2021-10-01",31.1476,32.7626,31.0248,32.3471,315000.0],["2021-10-04",32.3093,32.7626,31.0909,31.2798,197500.0],["2021-10-05",31.3365,32.0354,30.9587,31.6293,191200.0],["2021-10-06",30.8265,31.2704,29.8443,30.902,209600.0],["2021-10-07",31.3648,32.3659,31.2232,31.8559,181900.0],["2021-10-08",31.9409,32.1393,31.3648,31.4593,139200.0],["2021-10-11",31.8748,33.1498,31.752,31.9409,164900.0],["2021-10-12",32.0448,32.3376,31.5443,31.5726,143100.0],["2021-10-13",31.2704,31.2987,30.052,31.0248,219300.0],["2021-10-14",31.6198,32.1959,31.2987,31.497,259000.0],["2021-10-15",32.4226,33.1876,31.7804,31.7993,368900.0],["2021-10-18",31.3365,31.5632,30.6376,31.1948,204400.0],["2021-10-19",31.3648,31.3648,30.9115,31.2515,158600.0],["2021-10-20",31.0532,31.7048,30.5998,31.5443,177500.0],["2021-10-21",30.987,31.1665,30.4298,30.9398,214100.0],["2021-10-22",31.1476,31.4026,30.137,30.2504,166700.0],["2021-10-25",30.507,30.6495,29.2715,29.4141,263800.0],["2021-10-26",29.4711,30.1363,28.8818,29.4141,245700.0],["2021-10-27",29.0149,29.3855,28.6918,28.9009,241500.0],["2021-10-28",28.7013,30.545,28.3211,29.9273,406700.0],["2021-10-29",29.6041,30.1363,28.9769,29.3475,375500.0],["2021-11-01",29.319,30.5545,28.6633,30.4404,319600.0],["2021-11-02",29.9843,30.2789,29.262,29.4901,244800.0],["2021-11-03",29.3665,30.3264,29.0624,30.0128,252700.0],["2021-11-04",30.3644,31.0107,29.186,29.6231,275000.0],["2021-11-05",30.0983,31.3623,29.8512,31.1342,319400.0],["2021-11-08",31.9325,32.3982,31.4193,32.1796,240700.0],["2021-11-09",31.9896,32.2367,31.0392,32.0751,232000.0],["2021-11-10",31.7425,32.5123,30.9822,31.2578,283900.0],["2021-11-11",31.6474,31.904,31.3338,31.847,151300.0],["2021-11-12",31.828,32.7213,31.4669,32.3602,303700.0],["2021-11-15",32.4077,32.5693,31.6474,31.866,241200.0],["2021-11-16",31.733,31.733,30.7826,30.8396,184500.0],["2021-11-17",30.564,30.8396,29.4521,29.5851,226500.0],["2021-11-18",29.7752,29.8512,28.9579,29.8322,216200.0],["2021-11-19",29.243,29.3475,28.7488,29.1099,189100.0],["2021-11-22",29.7087,30.5545,29.2145,29.7087,234100.0],["2021-11-23",29.9082,30.4405,29.5281,29.5946,177100.0],["2021-11-24",29.262,29.8132,29.1004,29.2905,116500.0],["2021-11-26",28.036,28.3116,26.4584,27.8079,234500.0],["2021-11-29",28.4827,28.4827,26.7055,26.81,331700.0],["2021-11-30",26.4964,27.2282,25.508,26.1163,542700.0],["2021-12-01",27.2472,27.5703,26.1733,26.2873,266200.0],["2021-12-02",26.6485,27.7414,26.5914,27.3517,238400.0],["2021-12-03",27.3137,27.6083,26.5819,26.791,204400.0],["2021-12-06",27.3517,28.1501,26.9526,27.5798,337100.0],["2021-12-07",28.2166,28.9579,27.6559,27.941,219400.0],["2021-12-08",27.922,28.3686,27.7699,27.903,225800.0],["2021-12-09",27.4753,27.9125,26.6295,27.1617,218100.0],["2021-12-10",27.7034,28.2641,27.2187,28.112,286000.0],["2021-12-13",28.112,28.2546,26.8861,27.7889,446100.0],["2021-12-14",27.3898,28.7488,27.3898,27.8364,398200.0],["2021-12-15",27.5608,28.4637,26.658,28.3972,514400.0],["2021-12-16",28.7108,28.9959,27.1902,27.3993,395100.0],["2021-12-17",27.2377,29.1004,26.9051,29.0244,1419700.0],["2021-12-20",28.4922,28.6347,26.62,27.2282,391900.0],["2021-12-21",27.2947,28.5587,27.2947,28.3686,268200.0],["2021-12-22",28.112,28.3496,27.0381,27.4658,394200.0],["2021-12-23",27.3993,27.6274,26.9336,27.5418,257400.0],["2021-12-27",27.5608,28.8343,27.0666,28.8058,360200.0],["2021-12-28",28.5872,28.8153,27.941,28.4732,252100.0],["2021-12-29",28.5777,28.6538,28.112,28.3021,243400.0],["2021-12-30",28.3686,28.5872,27.4943,27.5228,211100.0],["2021-12-31",27.4848,28.1881,27.2472,27.7414,298800.0],["2022-01-03",28.0265,29.4996,27.9125,28.7488,271400.0],["2022-01-04",29.262,30.4119,29.224,29.9653,343300.0],["2022-01-05",30.1744,31.1913,30.1458,30.3644,359100.0],["2022-01-06",30.5355,31.0867,30.1363,30.507,214300.0],["2022-01-07",30.6495,31.9991,30.6495,30.8681,336400.0],["2022-01-10",30.7826,31.5524,30.3359,30.6971,271900.0],["2022-01-11",30.8871,31.1532,29.8607,31.1057,281400.0],["2022-01-12",31.5904,31.9801,30.602,30.8871,237300.0],["2022-01-13",31.9706,32.8639,31.3053,31.4574,304400.0],["2022-01-14",30.8871,31.6854,30.8491,31.0297,772200.0],["2022-01-18",30.6115,30.8206,29.9368,30.3264,308900.0],["2022-01-19",30.4214,30.8396,29.167,29.6516,386900.0],["2022-01-20",29.7752,30.3074,28.3876,28.5112,524400.0],["2022-01-21",28.3021,28.5777,27.4658,27.6844,312800.0],["2022-01-24",26.8385,29.0434,26.4774,28.9769,507300.0],["2022-01-25",28.6062,29.3855,27.8174,28.8723,499800.0],["2022-01-26",29.224,29.5756,27.1807,27.6083,638300.0],["2022-01-27",27.6654,29.0434,26.9241,27.1046,582400.0],["2022-01-28",26.848,27.7794,26.1923,27.3517,572700.0],["2022-01-31",26.9594,28.6724,26.8062,27.4857,1749200.0],["2022-02-01",27.725,28.7777,27.3709,28.5959,525400.0],["2022-02-02",28.1748,30.2515,27.9355,29.5433,684700.0],["2022-02-03",29.2658,29.4955,28.0599,28.2513,621400.0],["2022-02-04",28.1556,28.2322,27.3422,27.6771,450800.0],["2022-02-07",27.8685,28.3758,27.7537,28.0504,823700.0],["2022-02-08",28.3566,28.6341,27.4283,28.1843,487400.0],["2022-02-09",28.4619,30.4334,28.1748,30.0123,1041900.0],["2022-02-10",29.5912,32.4623,29.5242,31.7636,767900.0],["2022-02-11",32.5771,38.2331,32.2613,37.0655,1839500.0],["2022-02-14",37.0655,37.7642,36.4339,36.5583,904900.0],["2022-02-15",36.3382,38.3671,36.0224,37.9077,514300.0],["2022-02-16",38.1853,38.4149,36.654,36.8741,440900.0],["2022-02-17",36.4148,37.0751,36.1181,36.8837,656600.0],["2022-02-18",36.8741,37.1517,36.0128,36.4339,289500.0],["2022-02-22",36.4052,36.7019,35.3907,35.4577,269300.0],["2022-02-23",35.9458,35.9458,34.539,34.6634,254300.0],["2022-02-24",33.8595,35.1802,33.6107,34.9888,605000.0],["2022-02-25",35.2185,37.0847,35.0079,36.989,493800.0],["2022-02-28",36.6062,37.5345,36.1181,36.7401,457200.0],["2022-03-01",36.989,37.611,34.7017,34.9122,684200.0],["2022-03-02",35.3812,37.9556,35.1993,37.5249,546100.0],["2022-03-03",37.7354,37.7354,35.496,36.7401,459300.0],["2022-03-04",36.0607,36.1181,34.6347,35.0462,361100.0],["2022-03-07",35.1898,35.8788,33.8691,34.2519,501600.0],["2022-03-08",34.1466,35.8118,33.381,34.405,449700.0],["2022-03-09",34.6156,34.8548,33.1035,33.2087,390300.0],["2022-03-10",32.8259,34.4337,32.8259,34.3572,312000.0],["2022-03-11",34.3572,35.3046,33.2566,33.3523,369700.0],["2022-03-14",33.2757,34.8548,32.3857,34.2806,478200.0],["2022-03-15",33.8786,36.0607,33.8786,35.4194,598000.0],["2022-03-16",35.5726,36.8837,34.5199,35.362,456300.0],["2022-03-17",35.2759,36.7019,34.807,36.2616,468600.0],["2022-03-18",36.3382,37.1134,35.2663,36.3956,1368200.0],["2022-03-21",36.5583,37.8024,36.4243,37.7929,456400.0],["2022-03-22",38.3097,40.1089,38.1087,39.3528,530800.0],["2022-03-23",39.1423,39.5155,38.5681,39.1518,380000.0],["2022-03-24",39.7261,39.7548,38.8839,39.6399,237500.0],["2022-03-25",39.6112,40.7501,39.4007,40.7501,387600.0],["2022-03-28",40.1759,40.195,38.9509,40.1663,328700.0],["2022-03-29",39.9462,40.5013,38.8935,40.2141,332700.0],["2022-03-30",40.6544,41.3434,40.195,40.6927,390500.0],["2022-03-31",40.396,41.3147,40.1184,40.1759,414400.0],["2022-04-01",40.3481,41.5635,40.3098,41.487,354800.0],["2022-04-04",41.7454,41.8698,40.6257,41.4104,238000.0],["2022-04-05",41.6114,41.9464,38.9317,39.2571,372600.0],["2022-04-06",39.171,39.5155,38.4245,38.9126,242600.0],["2022-04-07",39.037,39.3241,37.9651,38.7977,353600.0],["2022-04-08",38.8456,39.3337,38.1661,38.7116,285900.0],["2022-04-11",38.8456,39.7261,37.9747,38.1278,265000.0],["2022-04-12",38.5298,39.4581,37.5823,37.8407,363400.0],["2022-04-13",37.946,39.0274,37.2761,38.9796,478700.0],["2022-04-14",39.0179,40.8553,39.0083,40.6352,366700.0],["2022-04-18",40.7214,41.2095,40.128,40.6927,251100.0],["2022-04-19",40.4343,42.0708,40.2141,41.9464,290300.0],["2022-04-20",42.712,43.0278,41.152,41.3052,259400.0],["2022-04-21",41.688,41.7167,38.6159,39.0466,261200.0],["2022-04-22",38.903,39.1614,37.8981,38.6829,344100.0],["2022-04-25",37.879,38.3384,36.0607,37.4388,368400.0],["2022-04-26",37.0751,37.6398,35.9362,36.1564,522100.0],["2022-04-27",36.4817,36.7689,35.0271,35.5917,428700.0],["2022-04-28",38.4149,40.4534,36.3765,38.9796,858900.0],["2022-04-29",38.0704,38.8839,35.6013,36.5392,654700.0],["2022-05-02",36.4045,37.1357,34.7594,36.366,651300.0],["2022-05-03",36.1062,37.1741,35.6926,36.1255,371000.0],["2022-05-04",36.0197,38.1266,36.0197,38.0785,367100.0],["2022-05-05",37.5012,37.5012,34.1917,34.615,396900.0],["2022-05-06",34.1533,34.4419,32.9988,33.4606,431000.0],["2022-05-09",32.5274,33.3163,31.6808,32.5081,455500.0],["2022-05-10",33.0661,33.3451,31.1997,31.979,440200.0],["2022-05-11",32.2965,33.0757,31.6615,31.8251,412400.0],["2022-05-12",31.5268,32.8448,30.8053,32.0367,447800.0],["2022-05-13",32.3157,32.8545,31.4306,31.9405,424300.0],["2022-05-16",31.9309,32.5562,31.3055,31.3921,288800.0],["2022-05-17",32.4408,33.9897,32.2772,33.7396,338400.0],["2022-05-18",33.9897,35.3655,33.3066,33.6049,559900.0],["2022-05-19",33.1816,33.8743,31.6326,33.095,588800.0],["2022-05-20",33.6145,34.0378,30.2473,31.2286,348900.0],["2022-05-23",31.7962,32.3638,30.9881,32.0944,290300.0],["2022-05-24",31.623,31.7289,30.5936,31.7,303200.0],["2022-05-25",31.5942,33.2778,31.5942,32.7967,268100.0],["2022-05-26",33.172,34.3938,33.0854,33.8165,277300.0],["2022-05-27",34.1725,34.8267,33.7684,34.7401,271700.0],["2022-05-31",34.5285,34.692,33.5953,33.8935,407400.0],["2022-06-01",34.1436,34.4034,32.8064,33.3066,195500.0],["2022-06-02",33.576,35.0384,33.576,34.6824,280000.0],["2022-06-03",34.3938,34.4515,33.2874,33.6818,307300.0],["2022-06-06",34.057,34.5477,33.653,34.4323,213000.0],["2022-06-07",34.0282,34.692,33.778,34.4804,323600.0],["2022-06-08",33.7973,34.0089,32.8737,33.4028,203200.0],["2022-06-09",32.9795,33.0757,32.0463,32.0848,182900.0],["2022-06-10",31.2478,31.6134,30.6706,31.0362,270300.0],["2022-06-13",29.9683,30.4205,29.4199,29.7662,287300.0],["2022-06-14",29.8047,30.7379,29.4199,30.0549,329100.0],["2022-06-15",30.584,30.7091,29.2852,29.6123,289800.0],["2022-06-16",28.8138,29.0351,27.4765,27.5054,503300.0],["2022-06-17",27.9961,28.4867,27.2072,28.4675,812500.0],["2022-06-21",29.391,29.5835,28.4675,29.1505,486900.0],["2022-06-22",28.2077,28.7946,28.0153,28.2366,311200.0],["2022-06-23",28.2847,28.4675,26.678,27.4573,266500.0],["2022-06-24",27.717,28.9966,27.6497,28.4482,483400.0],["2022-06-27",28.7561,28.7753,27.794,28.4001,260400.0],["2022-06-28",28.8523,29.3429,27.6497,27.8036,385700.0],["2022-06-29",27.8036,28.2847,25.9757,26.6588,461000.0],["2022-06-30",26.1296,27.1206,25.6101,26.8512,447500.0],["2022-07-01",26.3605,26.8416,25.7256,26.3605,264200.0],["2022-07-05",25.5716,25.5716,24.2536,25.1195,751500.0],["2022-07-06",24.9174,25.2445,23.8207,24.3883,344600.0],["2022-07-07",25.0137,25.7352,24.8116,25.0618,234200.0],["2022-07-08",25.0617,25.6679,24.2344,25.1002,338800.0],["2022-07-11",24.5903,25.2927,24.5807,25.0618,261900.0],["2022-07-12",24.9752,26.3798,24.6192,26.0334,288800.0],["2022-07-13",25.7833,26.6011,25.639,26.5048,183300.0],["2022-07-14",25.716,26.5048,25.6197,26.4375,219700.0],["2022-07-15",27.1013,27.1494,26.1393,26.5722,211900.0],["2022-07-18",27.2745,27.8614,26.6299,26.8416,209500.0],["2022-07-19",27.034,28.3616,27.034,28.0538,205800.0],["2022-07-20",28.0538,28.4578,27.7555,28.1307,220900.0],["2022-07-21",27.4573,27.8614,26.8127,27.8517,300800.0],["2022-07-22",28.0153,28.0153,26.7839,27.1398,209900.0],["2022-07-25",27.5246,27.9383,27.1206,27.8614,186200.0],["2022-07-26",27.5535,27.9095,27.3996,27.7652,204600.0],["2022-07-27",27.9191,28.6695,27.5824,28.5444,356900.0],["2022-07-28",29.4488,30.3916,28.6214,29.9394,385200.0],["2022-07-29",30.3242,31.1997,29.9779,30.9207,461800.0],["2022-08-01",30.7283,31.8154,30.4301,31.7577,398800.0],["2022-08-02",31.6904,32.0271,31.0362,31.5364,296500.0],["2022-08-03",31.8058,32.1714,30.9592,31.8635,246300.0],["2022-08-04",31.9501,33.1335,31.5653,32.4408,277500.0],["2022-08-05",32.0944,33.8358,32.0944,32.7679,266300.0],["2022-08-08",33.0565,33.7877,32.0848,32.2291,303700.0],["2022-08-09",31.9501,32.4215,31.7,32.3927,255700.0],["2022-08-10",33.1431,33.8646,32.6621,33.7492,799400.0],["2022-08-11",34.3842,35.4713,34.1629,35.1057,531700.0],["2022-08-12",35.0768,36.4333,34.9902,35.885,371700.0],["2022-08-15",35.1442,35.9235,34.2591,35.9042,417800.0],["2022-08-16",36.087,37.8668,35.5579,37.5686,367400.0],["2022-08-17",36.7989,36.7989,35.606,36.1351,164600.0],["2022-08-18",36.0485,37.203,36.0485,37.001,219700.0],["2022-08-19",36.5007,36.7797,35.808,36.7123,291200.0],["2022-08-22",35.987,35.987,34.9231,35.1649,221100.0],["2022-08-23",35.5905,36.9928,35.281,35.6872,349300.0],["2022-08-24",35.6001,37.1766,35.281,36.9638,189100.0],["2022-08-25",37.1669,38.018,37.0605,37.5828,204500.0],["2022-08-26",37.3893,37.457,35.9096,36.1321,187600.0],["2022-08-29",35.4841,36.0257,35.1939,35.3003,167100.0],["2022-08-30",35.1939,35.5615,33.5208,34.014,221700.0],["2022-08-31",33.9464,33.9464,32.8438,32.8535,252900.0],["2022-09-01",32.3119,32.3893,31.3448,31.7123,489900.0],["2022-09-02",32.3022,32.7955,31.219,31.5575,257900.0],["2022-09-06",31.9637,32.0121,31.0353,31.3351,297100.0],["2022-09-07",31.103,32.4763,30.8515,32.4376,266300.0],["2022-09-08",32.0701,32.9986,31.78,32.7568,160300.0],["2022-09-09",33.3854,34.8071,32.9792,34.7104,339400.0],["2022-09-12",36.8477,38.134,36.2578,37.7762,638800.0],["2022-09-13",36.4996,37.1379,35.8613,36.2771,407000.0],["2022-09-14",36.0257,36.0257,34.662,35.4841,308700.0],["2022-09-15",35.1166,36.0353,34.9812,35.6098,411400.0],["2022-09-16",35.1843,35.7936,34.6524,34.8458,647300.0],["2022-09-19",34.0818,36.9058,34.0818,36.5286,421300.0],["2022-09-20",35.8226,36.2288,35.1456,35.6678,420600.0],["2022-09-21",36.2288,36.2868,34.3912,34.4106,197800.0],["2022-09-22",34.7297,34.7297,33.5015,33.7723,185900.0],["2022-09-23",32.7858,32.8245,31.867,32.2345,207400.0],["2022-09-26",31.896,32.8728,31.78,31.838,197900.0],["2022-09-27",32.3602,32.8535,31.4415,31.8477,267000.0],["2022-09-28",32.0604,33.192,31.7896,32.9115,216400.0],["2022-09-29",32.544,32.6504,30.8418,31.3641,209900.0],["2022-09-30",31.0256,31.5769,30.0004,30.1165,340200.0],["2022-10-03",30.7645,32.4956,30.7645,32.1668,248000.0],["2022-10-04",33.2113,34.7104,33.0566,34.6814,334800.0],["2022-10-05",33.6175,34.2171,33.163,33.8013,148600.0],["2022-10-06",33.1823,33.84,33.1823,33.3467,170000.0],["2022-10-07",33.1146,33.308,32.5924,32.8245,150100.0],["2022-10-10",33.2887,33.7432,32.8728,33.3854,148900.0],["2022-10-11",32.9695,33.7239,32.6214,33.1726,197100.0],["2022-10-12",33.0372,33.5498,32.0798,33.2403,173200.0],["2022-10-13",32.3796,34.3042,31.7703,33.9367,297500.0],["2022-10-14",34.0914,34.4493,32.3312,32.3699,217700.0],["2022-10-17",33.0663,33.8496,33.0469,33.3467,204700.0],["2022-10-18",34.014,34.8458,33.3854,33.956,189800.0],["2022-10-19",33.6465,33.9947,33.0663,33.6562,146800.0],["2022-10-20",33.3951,34.5556,33.0953,33.7142,181700.0],["2022-10-21",34.0817,35.5615,34.0624,35.0972,239000.0],["2022-10-24",35.0778,35.2626,34.4359,35.1653,162400.0],["2022-10-25",34.8249,35.953,34.2512,35.8849,208600.0],["2022-10-26",36.06,37.1006,35.6224,36.0017,275600.0],["2022-10-27",35.4084,36.6824,33.9691,34.8444,310200.0],["2022-10-28",34.9027,35.3404,34.3581,35.0486,306100.0],["2022-10-31",34.8055,36.7602,34.4943,36.3712,397000.0],["2022-11-01",37.1881,37.8494,36.4295,37.0033,345100.0],["2022-11-02",36.7116,36.7116,34.3873,34.4262,299700.0],["2022-11-03",33.7649,35.6321,33.162,35.2139,256200.0],["2022-11-04",36.1864,38.4134,36.0697,37.7035,268600.0],["2022-11-07",38.2092,38.6371,37.402,38.3648,232700.0],["2022-11-08",38.5593,38.6566,37.4409,38.1022,218500.0],["2022-11-09",37.7327,39.1623,37.4507,37.9175,222500.0],["2022-11-10",39.8527,39.8625,39.0358,39.6971,273300.0],["2022-11-11",39.9208,41.0586,38.8219,38.8705,335900.0],["2022-11-14",38.3065,39.8722,38.1411,39.3178,208600.0],["2022-11-15",40.0278,40.6113,39.4734,40.407,218300.0],["2022-11-16",40.0278,40.2417,39.2984,40.1542,151300.0],["2022-11-17",39.3178,39.843,38.6468,39.8235,147300.0],["2022-11-18",40.5529,40.6015,39.4151,39.8625,177500.0],["2022-11-21",39.4151,40.5237,38.9969,40.0958,162400.0],["2022-11-22",40.4459,40.5821,39.8722,40.4265,233100.0],["2022-11-23",40.1153,40.3584,39.7263,39.9597,111900.0],["2022-11-25",39.9889,40.3487,39.8235,39.8235,57400.0],["2022-11-28",39.2206,39.2887,38.4912,38.6177,191200.0],["2022-11-29",38.9678,39.2206,38.8705,38.958,166400.0],["2022-11-30",39.1428,40.018,38.5301,39.9305,289200.0],["2022-12-01",39.9013,40.3876,39.065,40.1445,200000.0],["2022-12-02",39.3373,41.963,39.3373,41.6713,195300.0],["2022-12-05",41.8463,42.1284,40.2612,40.3292,214100.0],["2022-12-06",40.407,41.0878,39.9791,40.7182,139800.0],["2022-12-07",40.5237,40.8155,40.0667,40.2223,183800.0],["2022-12-08",40.8836,41.4768,39.7846,40.2903,204700.0],["2022-12-09",40.0764,40.2514,38.2189,38.2384,229500.0],["2022-12-12",37.9466,39.0747,37.5382,39.0747,261200.0],["2022-12-13",40.2223,40.2709,38.6566,39.24,431400.0],["2022-12-14",38.9386,39.629,38.3551,38.6857,275600.0],["2022-12-15",37.8105,37.9564,35.7683,36.4004,464400.0],["2022-12-16",35.7488,36.7213,35.5251,36.4004,1722700.0],["2022-12-19",36.7019,36.7699,35.4571,35.5835,273500.0],["2022-12-20",35.7488,37.5382,35.7488,37.3048,367900.0],["2022-12-21",37.8494,38.4815,37.2951,37.7521,215000.0],["2022-12-22",37.5285,37.5285,35.5446,36.8963,216400.0],["2022-12-23",36.731,37.0033,36.5365,36.7602,131500.0],["2022-12-27",36.9547,37.4118,36.6046,36.838,168700.0],["2022-12-28",36.8963,37.1686,35.5057,35.5251,138800.0],["2022-12-29",35.9044,36.4198,35.8072,36.3031,167500.0],["2022-12-30",36.0697,36.4782,35.7293,35.9238,181100.0],["2023-01-03",36.1086,36.556,34.7374,34.893,217100.0],["2023-01-04",34.9903,36.6338,34.9903,35.9141,483100.0],["2023-01-05",35.9725,36.8283,35.2334,36.1475,209000.0],["2023-01-06",36.8088,38.7246,36.7797,37.9175,297000.0],["2023-01-09",38.3259,39.6388,38.0731,38.4912,300000.0],["2023-01-10",38.5204,40.8058,37.9564,40.6891,273300.0],["2023-01-11",40.8252,42.1381,40.1931,41.788,379800.0],["2023-01-12",42.2061,42.6827,41.3017,42.5465,226300.0],["2023-01-13",42.5174,43.733,42.0117,43.3731,288800.0],["2023-01-17",43.3245,43.5579,42.177,42.5465,318500.0],["2023-01-18",43.0717,43.4607,41.9047,42.284,244000.0],["2023-01-19",42.1089,42.8869,41.2628,42.0797,289800.0],["2023-01-20",42.4007,43.0911,41.6129,43.062,350000.0],["2023-01-23",42.8577,43.6357,42.4882,42.9161,537300.0],["2023-01-24",42.566,43.0717,41.6616,41.7296,669200.0],["2023-01-25",41.3212,43.1106,41.2239,42.7313,617300.0],["2023-01-26",42.2645,45.4348,39.9305,45.2014,810600.0],["2023-01-27",46.135,48.6149,45.25,47.7882,881800.0],["2023-01-30",47.2024,47.3195,45.3471,47.2512,594500.0],["2023-01-31",47.4465,47.6711,45.8451,47.1536,1312000.0],["2023-02-01",46.636,49.0088,46.2454,48.6475,385400.0],["2023-02-02",48.794,50.1122,48.5011,49.5849,423000.0],["2023-02-03",49.2432,50.4931,48.8819,49.7509,440500.0],["2023-02-06",49.4385,49.4385,47.964,48.4718,262300.0],["2023-02-07",48.4327,49.8193,48.1105,49.7217,363700.0],["2023-02-08",49.1944,49.4971,48.1984,49.0284,272700.0],["2023-02-09",49.4092,50.0341,47.8078,48.1203,247200.0],["2023-02-10",47.7199,48.4815,47.7199,48.1788,223300.0],["2023-02-13",47.9347,49.1748,47.3488,49.1553,213800.0],["2023-02-14",48.794,49.7998,48.2081,49.1553,294400.0],["2023-02-15",48.5011,50.3173,48.2765,50.122,369300.0],["2023-02-16",49.2432,49.7021,48.8428,49.2432,299500.0],["2023-02-17",49.3408,49.624,48.8624,49.0674,231800.0],["2023-02-21",48.462,48.8721,46.7532,46.8899,326400.0],["2023-02-22",46.9485,47.7394,46.7141,47.2121,342500.0],["2023-02-23",47.6125,47.6515,45.9427,46.5579,322300.0],["2023-02-24",45.2983,46.1868,44.6831,46.1868,358400.0],["2023-02-27",46.597,47.466,46.1966,46.8899,168800.0],["2023-02-28",46.8606,47.8664,46.431,47.1926,240200.0],["2023-03-01",47.5539,49.5947,47.5539,49.292,354600.0],["2023-03-02",48.7842,49.7509,48.4522,49.5947,231600.0],["2023-03-03",49.7998,51.2645,49.0674,50.8055,277300.0],["2023-03-06",50.3954,50.4247,48.3448,48.9014,402100.0],["2023-03-07",48.9014,49.292,47.9054,48.1203,240000.0],["2023-03-08",48.3448,48.7354,47.5637,47.7101,296500.0],["2023-03-09",47.7101,48.4913,45.9232,46.1673,287000.0],["2023-03-10",46.1771,46.1771,43.4527,44.0484,366500.0],["2023-03-13",42.9157,44.6636,42.6813,43.5504,312600.0],["2023-03-14",45.4252,45.7279,43.941,44.4878,379400.0],["2023-03-15",42.5837,42.8376,39.8398,40.787,454500.0],["2023-03-16",39.957,41.6267,39.4297,41.1678,595700.0],["2023-03-17",40.787,40.9139,37.3401,37.4865,1828600.0],["2023-03-20",38.4728,39.8105,38.1505,39.4004,426600.0],["2023-03-21",40.6112,40.8749,39.8008,39.8398,392500.0],["2023-03-22",39.791,39.996,38.9708,39.0294,332500.0],["2023-03-23",39.0782,40.6015,38.5216,39.293,290700.0],["2023-03-24",38.6681,40.1425,38.2872,40.0351,356200.0],["2023-03-27",40.7382,40.8456,40.0546,40.4062,229100.0],["2023-03-28",40.2597,41.5096,40.0156,41.0604,224700.0],["2023-03-29",41.5975,42.1736,41.4803,42.1247,331400.0],["2023-03-30",42.7009,42.8473,42.0662,42.4567,187700.0],["2023-03-31",42.9938,43.7652,42.2907,43.7066,721700.0],["2023-04-03",43.6871,44.1851,42.818,43.609,260700.0],["2023-04-04",43.4235,43.5016,41.119,41.8123,270000.0],["2023-04-05",41.0897,41.6951,39.6152,40.621,462400.0],["2023-04-06",40.7284,41.3143,40.0546,40.6893,182700.0],["2023-04-10",40.6112,41.6756,40.6112,41.2948,211000.0],["2023-04-11",41.8318,42.7399,41.8318,42.6716,347100.0],["2023-04-12",43.2379,43.4723,42.4372,42.613,417300.0],["2023-04-13",42.8864,44.1558,42.5446,44.1363,368800.0],["2023-04-14",44.1949,44.1949,43.2867,43.9507,403200.0],["2023-04-17",43.9898,45.4447,43.7652,45.0053,435000.0],["2023-04-18",44.9663,46.7923,44.9663,46.6458,369600.0],["2023-04-19",46.0599,46.304,45.3569,46.2454,284500.0],["2023-04-20",45.5424,46.7532,45.5424,46.265,430800.0],["2023-04-21",46.0697,46.138,44.6245,45.767,389100.0],["2023-04-24",46.3821,48.8135,46.3236,47.466,717100.0],["2023-04-25",46.3919,46.802,45.4936,46.802,507400.0],["2023-04-26",46.7825,48.3058,46.4993,47.1047,673600.0],["2023-04-27",48.8233,52.9049,47.759,52.6608,1078300.0],["2023-04-28",52.1628,52.3288,50.7274,51.4988,672200.0],["2023-05-01",51.7635,52.0477,50.107,50.5774,509400.0],["2023-05-02",50.5971,53.3122,49.7835,53.2631,597700.0],["2023-05-03",53.371,53.8023,50.9303,51.097,701800.0],["2023-05-04",50.6559,50.6559,48.421,48.7347,550600.0],["2023-05-05",49.8031,50.3912,48.8523,49.2738,399800.0],["2023-05-08",50.2736,50.6265,49.0582,49.8619,383000.0],["2023-05-09",49.46,50.8813,49.215,50.0677,393900.0],["2023-05-10",51.1656,51.1656,48.7347,49.313,352500.0],["2023-05-11",48.0584,49.019,47.7447,48.5583,424200.0],["2023-05-12",48.7151,48.9503,47.5683,47.7055,373800.0],["2023-05-15",48.1368,49.4699,47.7251,49.1072,649100.0],["2023-05-16",48.5681,48.8817,44.9414,44.9708,1230800.0],["2023-05-17",45.0982,46.3725,44.765,45.902,813300.0],["2023-05-18",45.9706,47.2448,45.6471,46.4607,450900.0],["2023-05-19",47.2448,47.3625,46.0686,46.8332,333100.0],["2023-05-22",46.9802,48.0584,46.5097,47.1174,287100.0],["2023-05-23",46.5881,47.186,45.7647,46.0784,373400.0],["2023-05-24",45.6373,45.6373,44.0494,44.6473,386000.0],["2023-05-25",44.6473,45.2747,44.3337,44.9806,221000.0],["2023-05-26",45.3531,45.5393,44.2749,44.9512,211400.0],["2023-05-30",44.9708,45.0884,43.9808,44.02,267800.0],["2023-05-31",43.8338,44.9512,43.5201,44.7062,402900.0],["2023-06-01",44.9022,46.0588,44.6473,45.2845,337600.0],["2023-06-02",47.1958,48.8327,46.7645,48.029,505900.0],["2023-06-05",47.0782,47.5977,45.7255,47.1958,346400.0],["2023-06-06",46.9018,49.7443,46.9018,49.166,415600.0],["2023-06-07",49.7541,51.2048,49.7051,50.9891,465800.0],["2023-06-08",50.7245,51.391,49.8325,50.8127,314000.0],["2023-06-09",50.7049,50.8127,49.509,49.9305,310800.0],["2023-06-12",49.8325,50.8813,49.1856,50.4402,303500.0],["2023-06-13",50.9597,52.5378,50.6559,51.538,344600.0],["2023-06-14",52.1359,52.4496,49.9991,50.5676,368700.0],["2023-06-15",49.9207,51.3126,49.9207,50.9989,340000.0],["2023-06-16",51.587,51.9497,50.009,50.9205,864000.0],["2023-06-20",50.4304,51.1656,49.6071,51.0675,295300.0],["2023-06-21",50.6853,52.3124,50.6853,52.0379,330000.0],["2023-06-22",51.6949,51.8713,50.0972,51.1558,310300.0],["2023-06-23",50.0481,50.9989,49.6267,50.4108,714700.0],["2023-06-26",50.4304,51.5772,50.4304,50.8029,292200.0],["2023-06-27",50.9695,51.9203,50.3226,51.5968,265400.0],["2023-06-28",51.146,53.4102,50.9695,52.9789,436700.0],["2023-06-29",53.0083,54.9393,53.0083,54.5276,369800.0],["2023-06-30",55.0667,55.2235,54.3806,55.0177,353100.0],["2023-07-03",54.8903,56.0959,54.8903,55.1745,130200.0],["2023-07-05",54.2923,54.8118,53.3514,54.0963,257100.0],["2023-07-06",53.5278,53.9297,50.9107,52.4594,417900.0],["2023-07-07",52.7437,54.5374,52.4888,53.0573,347200.0],["2023-07-10",52.5574,54.2531,52.5574,54.1159,318200.0],["2023-07-11",54.5962,55.3411,53.5866,55.2431,301100.0],["2023-07-12",56.4585,57.0859,55.5176,56.2429,366000.0],["2023-07-13",56.7918,57.2721,55.841,57.1447,365100.0],["2023-07-14",57.0271,57.0271,55.6744,55.694,209000.0],["2023-07-17",55.7038,55.9881,54.4786,54.802,353600.0],["2023-07-18",55.3019,56.684,54.4884,56.6546,332100.0],["2023-07-19",56.3899,56.6546,55.5078,55.8214,198600.0],["2023-07-20",56.2233,56.6448,55.4392,56.2723,188400.0],["2023-07-21",56.5566,56.5566,54.851,55.1745,229600.0],["2023-07-24",55.1059,56.3899,54.6452,55.4588,168000.0],["2023-07-25",55.4588,56.2821,54.9099,55.7332,364600.0],["2023-07-26",55.2137,56.4586,54.8118,56.0469,383300.0],["2023-07-27",57.4191,59.7422,55.8508,57.7132,714100.0],["2023-07-28",57.7328,58.4385,56.2625,57.5171,413700.0],["2023-07-31",57.8994,59.8108,57.8994,58.6738,474600.0],["2023-08-01",58.9384,59.6539,58.4287,59.0952,593600.0],["2023-08-02",58.0268,58.2131,56.9486,57.3309,326600.0],["2023-08-03",56.6252,57.2427,55.6842,56.537,335200.0],["2023-08-04",56.3605,57.5662,56.0665,56.8996,266700.0],["2023-08-07",57.723,58.8404,57.1055,58.7914,260900.0],["2023-08-08",57.8308,57.9778,56.6056,57.5171,225400.0],["2023-08-09",57.3799,57.4681,55.6352,55.9783,354500.0],["2023-08-10",56.3409,57.0271,55.6744,56.4389,251100.0],["2023-08-11",56.2135,56.5174,55.841,56.3899,279600.0],["2023-08-14",56.88,58.0562,56.5174,57.6054,448100.0],["2023-08-15",57.1055,57.1839,56.4585,56.9388,360500.0],["2023-08-16",56.9388,58.3405,56.6546,57.2231,198500.0],["2023-08-17",57.8896,58.5953,56.3115,56.3703,303100.0],["2023-08-18",55.7528,57.2133,55.3019,56.8408,361500.0],["2023-08-21",56.8408,57.2441,55.9851,56.6343,153300.0],["2023-08-22",57.1654,57.6277,56.3687,56.7425,219500.0],["2023-08-23",56.6834,57.7851,56.5064,57.5588,338200.0],["2023-08-24",56.949,57.431,56.3097,56.8408,387500.0],["2023-08-25",57.9129,58.1785,56.2605,57.8736,403500.0],["2023-08-28",57.8637,59.9784,57.8637,58.9752,344300.0],["2023-08-29",58.8178,60.5686,58.5424,60.4407,610700.0],["2023-08-30",60.4801,62.6144,60.3423,61.68,463500.0],["2023-08-31",61.739,62.7718,61.2767,61.6013,566100.0],["2023-09-01",62.5456,63.539,62.0636,63.2734,398500.0],["2023-09-05",62.5357,62.7128,60.0866,61.0604,386000.0],["2023-09-06",61.1882,61.9652,60.0276,61.2571,254200.0],["2023-09-07",60.6964,61.0604,60.1063,61.0308,274000.0],["2023-09-08",60.903,61.5915,60.185,61.2571,678800.0],["2023-09-11",62.2505,63.4504,61.9652,62.9095,792900.0],["2023-09-12",62.2406,63.9029,61.9751,63.2144,410700.0],["2023-09-13",63.9324,68.2896,63.8931,67.3257,1112100.0],["2023-09-14",68.1126,70.0207,67.9946,68.1913,724500.0],["2023-09-15",67.847,67.847,65.4176,65.9192,1291200.0],["2023-09-18",65.7815,67.5028,65.4766,66.588,384600.0],["2023-09-19",66.5881,67.6405,66.3618,66.9421,357600.0],["2023-09-20",67.2077,68.7716,67.129,67.3356,454700.0],["2023-09-21",66.234,68.2896,65.7028,67.6601,454200.0],["2023-09-22",68.0437,69.6863,67.6405,67.8765,528600.0],["2023-09-25",66.7848,68.9585,66.529,68.5749,334100.0],["2023-09-26",68.0536,68.5945,66.5389,66.9815,548100.0],["2023-09-27",67.6798,68.7322,66.9618,67.4536,411200.0],["2023-09-28",67.788,69.0568,66.9421,67.0798,449000.0],["2023-09-29",67.6897,68.3487,65.8897,66.1061,459600.0],["2023-10-02",65.7913,65.929,64.8963,65.4864,439500.0],["2023-10-03",64.7684,65.152,62.5849,63.4308,468300.0],["2023-10-04",63.4406,65.0242,63.1455,64.2275,357500.0],["2023-10-05",63.7849,65.093,63.7849,64.316,264900.0],["2023-10-06",64.2865,67.07,64.0111,65.9291,460500.0],["2023-10-09",65.3586,67.1389,65.1717,66.7553,248000.0],["2023-10-10",67.8667,71.4666,67.847,69.4798,827800.0],["2023-10-11",69.4404,70.1781,68.8995,69.4011,353600.0],["2023-10-12",68.7027,68.9093,65.6537,66.3717,569200.0],["2023-10-13",66.1848,66.47,62.5357,63.1455,1211300.0],["2023-10-16",64.2668,65.6438,63.7554,63.8832,935100.0],["2023-10-17",62.939,65.1717,62.939,64.3062,392000.0],["2023-10-18",63.6275,63.7652,62.221,62.4275,359300.0],["2023-10-19",62.221,63.1652,60.6669,61.2177,584600.0],["2023-10-20",60.962,61.4243,59.9096,60.0079,482300.0],["2023-10-23",60.077,61.3303,59.5935,59.8402,328400.0],["2023-10-24",60.6296,61.35,60.0474,60.8467,351600.0],["2023-10-25",60.2645,61.577,59.5836,59.7119,460200.0],["2023-10-26",60.3731,65.0703,60.3731,63.6986,859400.0],["2023-10-27",62.8993,63.2743,60.373,61.6658,718500.0],["2023-10-30",62.6526,63.1559,60.8763,62.1987,375400.0],["2023-10-31",62.1394,62.7513,61.2908,61.8927,340500.0],["2023-11-01",61.7348,63.9946,61.1822,63.6493,492700.0],["2023-11-02",64.7643,67.0439,64.7643,66.363,627300.0],["2023-11-03",67.5077,68.1787,65.6525,65.7709,391700.0],["2023-11-06",66.1163,66.5209,65.4354,66.3827,262900.0],["2023-11-07",65.5439,66.1557,64.5078,65.3663,518100.0],["2023-11-08",65.1295,65.5735,64.4979,65.238,354300.0],["2023-11-09",65.7018,66.8367,65.0012,65.3071,352900.0],["2023-11-10",65.5044,66.0768,64.4979,65.8301,548600.0],["2023-11-13",65.8104,67.9419,65.1295,67.5077,507900.0],["2023-11-14",69.205,70.3596,68.1688,69.2149,502600.0],["2023-11-15",69.0767,69.3431,66.9847,67.0932,465400.0],["2023-11-16",66.738,67.3695,65.6031,66.0176,508200.0],["2023-11-17",66.738,68.2478,66.738,67.4781,406700.0],["2023-11-20",67.4781,68.2379,67.1524,67.3202,193000.0],["2023-11-21",66.9748,67.8432,66.215,66.6393,258300.0],["2023-11-22",66.9452,67.9616,66.5209,67.0735,200500.0],["2023-11-24",66.9353,68.1195,66.6294,67.6557,92400.0],["2023-11-27",67.557,73.0832,67.3991,72.3332,1300600.0],["2023-11-28",71.8891,72.7279,69.3234,69.5701,605500.0],["2023-11-29",70.0833,71.6029,67.7445,67.8629,553500.0],["2023-11-30",67.8629,70.2313,67.7741,69.876,406500.0],["2023-12-01",70.3201,72.7378,69.1063,72.0667,693700.0],["2023-12-04",71.4549,72.9944,69.6293,72.9746,769600.0],["2023-12-05",72.5996,72.5996,69.2445,69.7477,416300.0],["2023-12-06",70.5767,71.5832,68.0011,68.2675,406600.0],["2023-12-07",68.4748,68.682,63.1657,63.6098,1771300.0],["2023-12-08",63.2447,65.4847,62.771,65.1295,594400.0],["2023-12-11",64.7841,66.4123,63.9157,65.4453,358000.0],["2023-12-12",65.3663,65.5637,63.4716,64.6953,490600.0],["2023-12-13",64.5867,67.2215,63.9354,66.8268,571500.0],["2023-12-14",68.5537,69.5504,66.0275,67.1031,708800.0],["2023-12-15",67.6952,67.8037,64.5966,65.6624,2184400.0],["2023-12-18",67.636,68.5636,66.5702,66.9057,489200.0],["2023-12-19",67.7544,69.0767,67.636,68.2774,479300.0],["2023-12-20",68.1392,69.8366,67.6458,67.9123,394700.0],["2023-12-21",69.205,69.6688,68.4451,69.6194,236900.0],["2023-12-22",69.8662,71.0405,69.6688,70.5273,354200.0],["2023-12-26",70.853,70.9517,69.8267,70.8628,258900.0],["2023-12-27",70.8826,71.4648,70.5865,71.1096,252500.0],["2023-12-28",70.8332,71.4056,69.9846,70.6063,255700.0],["2023-12-29",70.9319,71.0405,69.5208,69.8662,234300.0],["2024-01-02",69.0767,70.0635,67.9616,68.4452,257600.0],["2024-01-03",67.8235,68.3169,66.7182,67.0735,326300.0],["2024-01-04",67.3597,68.1688,66.6195,67.0143,419700.0],["2024-01-05",66.4222,67.5768,65.6426,65.9584,338500.0],["2024-01-08",65.909,65.9781,64.2907,65.8992,472400.0],["2024-01-09",64.8137,65.6624,63.0276,63.2348,635000.0],["2024-01-10",63.1559,66.1064,63.1559,65.7512,463400.0],["2024-01-11",65.1788,66.5998,64.6065,66.2051,491200.0],["2024-01-12",67.1524,67.9616,65.8005,66.6788,265100.0],["2024-01-16",65.8794,66.4814,63.7578,64.8334,535000.0],["2024-01-17",63.2447,64.4979,62.1197,63.0276,555400.0],["2024-01-18",63.6394,65.0505,62.9388,65.0407,428600.0],["2024-01-19",65.2775,66.1952,64.3894,65.5045,372700.0],["2024-01-22",65.613,67.3202,65.613,66.3729,407800.0],["2024-01-23",67.5077,67.9123,65.9288,66.4617,467000.0],["2024-01-24",67.2511,67.2511,64.2216,65.1492,477000.0],["2024-01-25",64.5275,64.5275,59.0902,61.0243,1885600.0],["2024-01-26",62.1098,63.5012,61.5079,62.5736,773500.0],["2024-01-29",62.5736,64.3753,61.6233,64.3258,575700.0],["2024-01-30",63.6032,64.5832,61.6728,62.6627,589600.0],["2024-01-31",62.9795,63.623,60.7126,60.9699,791900.0],["2024-02-01",61.2867,61.7718,58.8317,60.1483,642800.0],["2024-02-02",59.5543,61.9104,59.4158,60.3661,537500.0],["2024-02-05",59.4059,60.5839,58.3763,58.4654,689800.0],["2024-02-06",58.4654,60.6433,58.2773,60.5047,381300.0],["2024-02-07",60.3661,62.7221,59.9107,62.4647,483600.0],["2024-02-08",62.2074,62.831,62.0193,62.1678,397300.0],["2024-02-09",62.0688,63.3458,62.0193,62.7221,303900.0],["2024-02-12",62.8706,63.9496,62.7419,62.9795,435400.0],["2024-02-13",60.871,62.5439,60.0394,60.8116,503600.0],["2024-02-14",61.4253,63.4547,60.6928,63.1577,508700.0],["2024-02-15",63.4349,66.1176,63.4349,65.5632,424600.0],["2024-02-16",65.4642,66.8205,65.1376,65.1574,438100.0],["2024-02-20",63.9595,64.6822,63.6032,64.0288,283100.0],["2024-02-21",63.9892,64.5634,63.5834,64.009,325100.0],["2024-02-22",64.0091,64.9297,63.9793,64.2862,392000.0],["2024-02-23",64.1476,64.5436,63.4151,63.8111,300300.0],["2024-02-26",63.3656,63.7616,62.7716,63.5141,484000.0],["2024-02-27",64.1575,64.8604,63.5933,64.3555,271200.0],["2024-02-28",63.5834,65.4642,63.5438,64.3159,352500.0],["2024-02-29",64.9099,65.4345,63.5141,63.9991,441300.0],["2024-03-01",64.4446,66.2166,64.2763,65.2663,419500.0],["2024-03-04",65.2762,66.0384,64.2169,64.4149,388300.0],["2024-03-05",64.1773,64.9495,62.3559,63.0092,461900.0],["2024-03-06",63.7418,64.7119,62.9795,64.603,389900.0],["2024-03-07",65.5038,67.8995,65.5038,67.7312,416800.0],["2024-03-08",68.5528,68.9785,66.4938,67.2461,415400.0],["2024-03-11",66.6522,66.7017,65.484,66.4146,347600.0],["2024-03-12",66.4839,66.7908,63.722,63.8507,618800.0],["2024-03-13",63.7714,65.8899,63.7714,65.0089,298500.0],["2024-03-14",64.4248,64.8703,62.9399,64.1179,371000.0],["2024-03-15",63.9298,65.5236,63.9298,65.3751,702400.0],["2024-03-18",65.4642,66.276,64.603,65.1277,395400.0],["2024-03-19",65.484,68.0183,65.3356,67.8599,423600.0],["2024-03-20",67.8599,67.9589,66.5631,67.0976,315300.0],["2024-03-21",67.8995,68.1172,67.0877,67.7213,240000.0],["2024-03-22",67.3253,68.0381,67.0778,67.2758,204500.0],["2024-03-25",68.3053,69.5428,67.4342,67.4936,283300.0],["2024-03-26",67.751,68.4142,66.8402,67.7906,218600.0],["2024-03-27",68.5924,69.5923,68.0777,69.4834,358900.0],["2024-03-28",69.6814,70.9287,69.1963,70.701,518500.0],["2024-04-01",70.8,71.6315,69.9585,71.2949,427000.0],["2024-04-02",70.899,71.0079,69.4834,70.4733,506800.0],["2024-04-03",70.0179,73.1461,70.0179,72.859,635700.0],["2024-04-04",73.5025,78.9075,73.2055,76.2248,1380400.0],["2024-04-05",75.8486,78.7689,75.8387,77.284,656100.0],["2024-04-08",78.0661,79.9371,77.8978,79.8084,628700.0],["2024-04-09",80.6597,81.3329,77.9077,79.5114,562700.0],["2024-04-10",76.4426,78.5808,75.8288,76.5317,606200.0],["2024-04-11",76.8683,78.1156,76.1852,78.0859,354500.0],["2024-04-12",78.0364,78.2839,76.4129,76.7198,366300.0],["2024-04-15",77.581,78.5907,74.6805,75.1062,402100.0],["2024-04-16",73.7203,76.9277,73.4629,76.7396,603400.0],["2024-04-17",78.0562,78.2938,76.6604,76.9772,479300.0],["2024-04-18",77.4325,79.9173,77.0267,78.5808,902800.0],["2024-04-19",78.0364,79.1748,76.5515,77.2543,683400.0],["2024-04-22",76.778,78.4255,75.1602,78.3163,620500.0],["2024-04-23",77.3635,80.6685,76.6787,79.9043,558100.0],["2024-04-24",80.3707,80.5196,77.6116,79.7951,610900.0],["2024-04-25",79.2988,81.4525,78.5446,81.1349,469200.0],["2024-04-26",81.4227,83.3978,81.3731,83.368,508600.0],["2024-04-29",83.368,83.9535,82.4351,83.1,388000.0],["2024-04-30",82.3557,86.137,81.8396,85.0552,1084300.0],["2024-05-01",89.6504,99.2476,89.5809,97.5902,2074300.0],["2024-05-02",99.2476,99.5453,94.9601,99.1484,1454800.0],["2024-05-03",99.7836,104.0611,99.2178,102.8602,892800.0],["2024-05-06",102.5327,103.7832,101.0539,101.1432,681600.0],["2024-05-07",101.1432,103.4656,99.9126,101.7685,1213700.0],["2024-05-08",101.4608,105.9071,101.0638,102.7709,762000.0],["2024-05-09",102.6617,105.917,102.2647,105.3116,547500.0],["2024-05-10",106.0758,106.3637,102.8702,103.8825,442600.0],["2024-05-13",105.0139,105.0139,101.9868,102.4235,460800.0],["2024-05-14",104.0611,105.5399,102.4037,105.0834,496200.0],["2024-05-15",105.8178,109.0533,105.6392,108.7258,619100.0],["2024-05-16",108.7158,110.0557,108.5769,109.1525,444500.0],["2024-05-17",109.4602,109.9366,108.2196,109.0036,501500.0],["2024-05-20",109.3808,110.6611,108.4479,108.9441,604600.0],["2024-05-21",108.6861,111.4749,108.5273,111.3459,398000.0],["2024-05-22",110.7305,111.1077,105.9369,107.0485,553400.0],["2024-05-23",107.3661,108.1898,105.6094,107.4951,430300.0],["2024-05-24",108.3883,109.8572,107.2866,108.7654,429700.0],["2024-05-28",110.3633,111.9017,108.0806,111.5146,355200.0],["2024-05-29",110.3336,111.1474,109.4701,110.7802,344500.0],["2024-05-30",110.7802,110.9191,109.5098,110.0954,347600.0],["2024-05-31",110.4725,111.7032,108.2891,110.0358,468200.0],["2024-06-03",109.5297,111.1573,106.5026,108.5769,608400.0],["2024-06-04",107.2271,107.3661,102.9694,103.6542,665800.0],["2024-06-05",103.5153,105.9567,103.2771,105.8873,605600.0],["2024-06-06",105.4704,107.2767,104.8352,105.7285,258100.0],["2024-06-07",104.8551,105.3414,102.751,103.416,380500.0],["2024-06-10",103.3565,104.2596,100.508,103.1977,644200.0],["2024-06-11",101.8975,103.7535,100.2599,103.5947,572800.0],["2024-06-12",106.2446,106.6217,103.3962,105.0734,430500.0],["2024-06-13",104.5573,105.2918,101.8677,103.8924,355700.0],["2024-06-14",101.2623,102.7907,94.6425,96.3595,1133400.0],["2024-06-17",95.8236,100.9547,94.4539,100.7065,1090100.0],["2024-06-18",101.2921,101.9074,98.5628,99.7637,603900.0],["2024-06-20",99.4362,100.905,97.4314,97.7093,511500.0],["2024-06-21",96.7664,98.7514,94.98,98.7017,1492600.0],["2024-06-24",99.2178,100.4287,97.1039,97.7192,617400.0],["2024-06-25",100.2897,101.4807,97.3421,101.3417,656700.0],["2024-06-26",101.5005,106.0758,101.5005,105.3017,1032000.0],["2024-06-27",104.7558,107.1676,104.4382,106.2545,720800.0],["2024-06-28",107.1874,109.0136,106.2545,108.7555,3299200.0],["2024-07-01",108.825,109.351,105.2819,106.1652,756800.0],["2024-07-02",105.7682,105.7682,102.5922,104.4383,666700.0],["2024-07-03",105.7185,106.6416,104.5474,105.7384,278200.0],["2024-07-05",105.4109,105.6392,103.2374,104.0016,265400.0],["2024-07-08",104.9643,106.9294,104.21,105.8972,428700.0],["2024-07-09",105.8674,107.9615,105.2322,106.4034,398400.0],["2024-07-10",107.5546,108.5173,106.5522,107.773,408900.0],["2024-07-11",109.4006,110.6015,105.6193,108.6563,544800.0],["2024-07-12",109.5693,112.0902,109.2716,110.1351,346800.0],["2024-07-15",114.1149,117.0824,112.6758,115.9014,1060700.0],["2024-07-16",116.2884,123.5831,116.1693,121.3302,987200.0],["2024-07-17",120.0797,123.2953,116.6457,117.3007,1155000.0],["2024-07-18",117.3007,119.643,114.6508,117.1122,830300.0],["2024-07-19",117.8069,120.3774,116.1296,118.4421,651700.0],["2024-07-22",118.7101,120.3476,116.6854,119.7323,750200.0],["2024-07-23",118.7398,124.9031,117.4099,123.9404,1230000.0],["2024-07-24",123.5732,125.4093,120.5858,120.5858,1158600.0],["2024-07-25",131.6916,143.3135,127.5332,133.7461,2365200.0],["2024-07-26",135.7012,141.5866,135.0164,139.7208,977600.0],["2024-07-29",139.7108,142.063,137.6465,139.691,657800.0],["2024-07-30",140.3857,142.1524,139.2345,140.3163,496700.0],["2024-07-31",142.0233,147.3728,140.753,144.7725,669900.0],["2024-08-01",145.8741,147.8194,140.1277,142.857,811300.0],["2024-08-02",137.1403,138.0534,130.59,135.076,778500.0],["2024-08-05",120.8836,132.9422,118.7895,131.9993,741300.0],["2024-08-06",133.9942,138.2023,130.6992,136.5051,711500.0],["2024-08-07",139.4429,140.0384,132.0986,133.0117,802300.0],["2024-08-08",134.8378,140.5942,133.3392,138.7581,512800.0],["2024-08-09",139.3337,139.6811,136.7334,138.2618,428900.0],["2024-08-12",138.3512,139.2543,136.4754,138.1527,511600.0],["2024-08-13",138.9367,140.3361,136.8029,139.7307,387600.0],["2024-08-14",140.3361,142.5494,137.8847,142.073,661000.0],["2024-08-15",144.8122,145.6459,141.537,142.3905,645600.0],["2024-08-16",141.7256,145.3184,141.7256,144.9412,489000.0],["2024-08-19",144.3457,146.7574,144.0778,145.5268,343100.0],["2024-08-20",145.2092,145.894,139.2246,140.4751,648200.0],["2024-08-21",141.8943,143.2937,140.4453,142.5196,320600.0],["2024-08-22",141.4576,142.6784,140.6736,141.0606,298000.0],["2024-08-23",142.0432,145.2489,141.1202,143.7006,379200.0],["2024-08-26",145.0305,145.6955,141.5569,142.3012,367500.0],["2024-08-27",141.4266,143.2156,140.8204,142.977,286800.0],["2024-08-28",142.4105,142.7783,140.0849,140.1843,462500.0],["2024-08-29",140.7607,143.5932,140.4527,141.7745,404700.0],["2024-08-30",142.2515,145.1039,140.9098,143.8815,370300.0],["2024-09-03",142.2217,142.6491,132.3427,133.2471,699700.0],["2024-09-04",132.5514,135.9603,131.1103,134.8373,498800.0],["2024-09-05",135.046,136.1094,133.595,135.0361,330800.0],["2024-09-06",134.9168,135.4336,128.7747,131.3488,440400.0],["2024-09-09",132.939,137.5108,132.1837,136.0797,680000.0],["2024-09-10",135.6821,137.3915,132.3328,134.5093,278900.0],["2024-09-11",133.2769,135.0361,130.3152,134.1515,345900.0],["2024-09-12",135.5728,139.0413,135.215,138.773,365700.0],["2024-09-13",139.1407,142.5,137.8288,141.5359,411700.0],["2024-09-16",141.3073,144.9051,139.5085,140.5023,443000.0],["2024-09-17",141.4067,143.1162,140.4924,142.4304,217800.0],["2024-09-18",143.4044,150.6199,142.0329,146.0978,637400.0],["2024-09-19",150.7987,154.6251,148.8408,154.0487,995200.0],["2024-09-20",154.8835,156.5234,152.4982,155.6885,1778000.0],["2024-09-23",156.9508,159.187,155.5792,156.8514,581100.0],["2024-09-24",159.1174,160.151,157.1197,158.9385,650200.0],["2024-09-25",157.5769,160.9361,156.3942,160.787,729700.0],["2024-09-26",164.3451,165.488,154.8437,155.1518,614000.0],["2024-09-27",156.4637,159.167,155.3407,158.034,343500.0],["2024-09-30",156.901,159.2764,156.5134,158.6006,357400.0],["2024-10-01",158.5111,159.7137,155.7978,157.0203,294700.0],["2024-10-02",156.5234,160.469,155.7084,156.9408,495400.0],["2024-10-03",157.1197,158.4018,151.3155,153.1343,465000.0],["2024-10-04",156.2749,159.4453,154.5257,158.9087,421800.0],["2024-10-07",157.5172,159.664,156.6327,158.9484,346600.0],["2024-10-08",158.8093,161.0852,156.5433,160.3895,321200.0],["2024-10-09",159.7634,162.0592,158.1732,161.2442,442200.0],["2024-10-10",158.0241,162.0393,157.875,161.6915,351700.0],["2024-10-11",162.407,163.0232,159.9224,160.9957,745500.0],["2024-10-14",160.0119,160.638,155.8277,156.3147,440500.0],["2024-10-15",154.0387,157.1396,152.2995,155.2214,772000.0],["2024-10-16",156.9607,159.0379,155.3804,158.7298,421000.0],["2024-10-17",158.7496,161.0057,158.2527,158.5906,356200.0],["2024-10-18",159.5149,159.5149,157.1694,157.5471,364100.0],["2024-10-21",158.4614,159.4255,157.0799,157.6166,510300.0],["2024-10-22",157.2285,157.4375,154.3726,155.1487,485600.0],["2024-10-23",154.084,160.9105,153.2481,155.9946,711100.0],["2024-10-24",150.412,156.2135,144.0532,153.6162,1359300.0],["2024-10-25",152.4918,155.9946,150.8598,154.7109,893900.0],["2024-10-28",156.8504,165.8562,156.6514,165.2293,976200.0],["2024-10-29",164.0948,164.7019,160.8209,161.9554,773500.0],["2024-10-30",161.0697,164.0849,158.5321,158.7909,586000.0],["2024-10-31",158.1341,159.1093,148.7501,148.77,868900.0],["2024-11-01",149.9144,154.691,148.5213,154.6014,759600.0],["2024-11-04",152.9894,156.8902,151.8848,153.477,473700.0],["2024-11-05",154.3427,160.4129,153.5665,160.3333,544700.0],["2024-11-06",170.991,178.2355,166.2343,177.2304,879200.0],["2024-11-07",177.3896,178.3051,171.1602,173.9465,781300.0],["2024-11-08",174.1057,178.0066,173.0111,176.295,517200.0],["2024-11-11",178.3748,181.6288,177.4195,177.9369,456600.0],["2024-11-12",175.7875,177.9469,174.3844,175.8372,472300.0],["2024-11-13",176.6632,178.6634,175.1207,176.0363,453900.0],["2024-11-14",176.9319,176.9518,170.0357,171.1502,666200.0],["2024-11-15",172.8021,175.0113,170.7821,174.6431,314900.0],["2024-11-18",176.2353,181.6288,176.2353,178.335,639800.0],["2024-11-19",175.5287,183.9474,174.1555,183.5991,488100.0],["2024-11-20",185.4401,186.1168,179.4993,179.8177,642900.0],["2024-11-21",180.3252,181.8477,178.1359,179.8277,527100.0],["2024-11-22",183.639,191.4009,183.3504,190.0376,1076100.0],["2024-11-25",192.8637,196.7148,190.565,194.1374,1190900.0],["2024-11-26",193.819,197.2721,192.2666,195.1823,572400.0],["2024-11-27",196.0878,196.0878,189.9181,193.5105,469900.0],["2024-11-29",194.645,195.7893,192.8637,193.0926,283200.0],["2024-12-02",194.0479,195.3515,192.0278,193.819,414300.0],["2024-12-03",193.5304,194.8937,190.0674,191.7591,392100.0],["2024-12-04",191.779,194.9733,191.4904,193.4409,434000.0],["2024-12-05",192.4955,195.1027,191.2218,193.9086,448600.0],["2024-12-06",193.7294,195.7794,188.4852,192.5751,497000.0],["2024-12-09",189.938,189.938,178.5937,183.2906,1490500.0],["2024-12-10",183.7484,185.4302,179.7679,180.8228,579600.0],["2024-12-11",182.0667,183.1016,179.9073,180.1362,697500.0],["2024-12-12",180.8626,181.997,176.1656,176.3049,799700.0],["2024-12-13",176.1358,177.1408,171.8169,173.24,585300.0],["2024-12-16",173.1504,176.2751,171.8468,174.6033,608900.0],["2024-12-17",172.5533,173.9465,166.5229,171.7175,898300.0],["2024-12-18",173.1405,176.1258,162.2041,164.4631,940400.0],["2024-12-19",166.0453,170.1451,164.0451,168.7619,1116800.0],["2024-12-20",163.5276,170.3143,163.4281,169.1401,9792400.0],["2024-12-23",169.17,173.439,166.6424,171.7672,662600.0],["2024-12-24",172.4936,174.3645,171.001,173.6679,233400.0],["2024-12-26",172.6926,174.872,171.1602,174.7824,319100.0],["2024-12-27",172.8817,174.4441,167.3588,169.8267,487500.0],["2024-12-30",167.7867,168.0853,164.3237,166.503,431100.0],["2024-12-31",168.1649,170.593,167.528,168.8814,533800.0],["2025-01-02",171.2498,178.9122,170.0556,174.6431,639500.0],["2025-01-03",175.9566,180.0864,175.6382,179.2505,508700.0],["2025-01-06",184.6539,185.5794,181.7084,183.8678,899700.0],["2025-01-07",183.1414,183.6489,174.4839,180.2456,595900.0],["2025-01-08",180.3053,182.9623,177.0612,182.9523,477200.0],["2025-01-10",180.3153,185.5098,178.335,185.052,661500.0],["2025-01-13",182.5045,193.0925,182.5045,192.1572,860400.0],["2025-01-14",195.1027,201.2625,193.1722,195.1425,858700.0],["2025-01-15",199.8892,201.0137,194.6947,197.4014,572000.0],["2025-01-16",198.0383,201.5909,197.4014,199.7499,459400.0],["2025-01-17",202.2078,206.9745,200.5162,205.5714,640200.0],["2025-01-21",210.6564,212.368,208.3278,210.129,757300.0],["2025-01-22",210.129,211.7311,205.4519,206.2878,660800.0],["2025-01-23",206.0092,212.6068,205.4619,211.4923,683600.0],["2025-01-24",210.0991,211.3132,207.4322,209.5419,490200.0],["2025-01-27",201.8297,205.2131,194.645,198.3667,827300.0],["2025-01-28",199.7214,206.1364,199.2931,205.3694,509900.0],["2025-01-29",206.3954,211.0373,205.3694,208.298,706200.0],["2025-01-30",194.2428,202.5703,179.7891,192.898,2165200.0],["2025-01-31",194.9998,197.769,191.9417,192.3103,1065100.0],["2025-02-03",186.9612,191.623,183.8732,190.4077,650100.0],["2025-02-04",193.5455,194.0435,186.9711,191.3341,639800.0],["2025-02-05",192.1908,193.4658,188.7641,191.9617,497600.0],["2025-02-06",195.0596,195.5676,187.4293,189.3518,518800.0],["2025-02-07",190.8062,192.1908,185.0586,187.2102,454300.0],["2025-02-10",191.0253,191.0253,186.8117,189.6407,630500.0],["2025-02-11",189.4813,189.4813,182.7576,184.4211,646800.0],["2025-02-12",181.8511,186.6424,179.9385,185.8654,770200.0],["2025-02-13",186.3535,186.5926,177.8865,182.4587,571900.0],["2025-02-14",183.923,189.9993,179.4704,187.7083,974300.0],["2025-02-18",188.9434,205.2,184.431,205.0307,2114000.0],["2025-02-19",204.4031,210.34,202.391,209.6527,992300.0],["2025-02-20",208.9554,211.9039,204.1342,207.2022,805200.0],["2025-02-21",210.2304,210.4297,192.9279,194.432,1204600.0],["2025-02-24",195.5178,202.4607,191.095,199.4026,1277700.0],["2025-02-25",198.7851,208.8757,194.6213,198.8448,1284400.0],["2025-02-26",200.7275,205.3993,196.9123,198.4065,1085800.0],["2025-02-27",199.1536,203.9549,195.966,197.7391,652100.0],["2025-02-28",195.8067,206.5249,193.9041,206.2659,702700.0],["2025-03-03",209.1845,212.8303,203.1879,205.7081,1185600.0],["2025-03-04",199.2234,206.7142,190.2782,201.1957,1621300.0],["2025-03-05",200.8271,206.4153,198.8847,202.7097,631000.0],["2025-03-06",198.6954,201.365,185.3076,185.3574,1038700.0],["2025-03-07",184.2716,184.2816,166.9093,179.5799,1847000.0],["2025-03-10",172.7167,173.4837,164.4987,171.7206,1757300.0],["2025-03-11",171.6309,184.5605,171.1926,179.7094,1233400.0],["2025-03-12",184.6103,187.1205,179.5202,180.9048,657700.0],["2025-03-13",180.7753,181.4128,173.3941,175.705,471500.0],["2025-03-14",180.2374,183.3851,177.3984,182.7874,533200.0],["2025-03-17",181.9208,185.1781,180.0381,183.3652,550500.0],["2025-03-18",182.2993,182.8871,176.9004,180.835,585000.0],["2025-03-19",181.6319,191.5035,181.0343,189.8698,674000.0],["2025-03-20",184.5207,190.0292,184.5207,185.457,559000.0],["2025-03-21",181.343,184.0027,179.809,183.0962,1441800.0],["2025-03-24",189.2622,195.6373,189.2522,194.4719,645000.0],["2025-03-25",193.7148,197.7092,193.2765,194.7109,409600.0],["2025-03-26",194.9101,196.2449,186.0945,188.3856,411500.0],["2025-03-27",186.2838,188.0469,183.2954,185.0785,373400.0],["2025-03-28",183.146,184.7498,178.6137,180.576,464600.0],["2025-03-31",175.6752,181.9905,169.6088,180.4764,656500.0],["2025-04-01",180.7852,183.7038,177.5478,181.9806,488100.0],["2025-04-02",177.8068,187.8178,177.6574,186.6225,620100.0],["2025-04-03",172.5872,174.1312,165.3056,165.8933,1244800.0],["2025-04-04",157.5956,162.7256,147.6444,151.0711,1563900.0],["2025-04-07",142.7037,160.2055,138.0718,152.5951,1499600.0],["2025-04-08",161.2414,166.8695,147.3954,150.7125,1108800.0],["2025-04-09",149.7562,177.3188,146.2399,174.3503,1895200.0],["2025-04-10",168.6426,175.4859,162.6858,167.1085,700400.0],["2025-04-11",167.0587,171.6508,162.4268,170.2164,542100.0],["2025-04-14",174.3204,178.793,171.0731,172.3481,819100.0],["2025-04-15",169.4893,176.1931,168.264,174.171,943900.0],["2025-04-16",171.4516,174.8285,168.1844,171.5114,654200.0],["2025-04-17",171.0831,173.7327,169.1008,169.549,435700.0],["2025-04-21",168.3437,174.1013,164.3593,166.9492,989200.0],["2025-04-22",169.9511,177.0818,168.1759,176.9023,911400.0],["2025-04-23",185.9578,193.667,185.9279,190.2163,1784500.0],["2025-04-24",191.4829,203.9094,183.9932,198.863,1740900.0],["2025-04-25",198.5239,200.9174,195.0832,198.4641,1034400.0],["2025-04-28",199.4614,202.4234,194.9535,198.4641,681500.0],["2025-04-29",197.1277,198.4641,192.7296,196.9083,624200.0],["2025-04-30",189.8174,195.4522,187.6134,195.0832,609100.0],["2025-05-01",199.8304,206.9412,197.9156,201.7851,1347800.0],["2025-05-02",204.8169,214.6703,204.8169,212.4363,1221500.0],["2025-05-05",209.8533,214.3212,209.4344,211.3493,627400.0],["2025-05-06",207.8387,210.342,206.5921,207.001,799100.0],["2025-05-07",208.0482,210.4318,205.4552,208.507,954100.0],["2025-05-08",211.5487,215.3784,208.497,208.6166,946000.0],["2025-05-09",209.8832,212.3765,203.9193,211.7582,730900.0],["2025-05-12",222.8981,224.3542,212.1072,216.1264,889400.0],["2025-05-13",216.3757,224.8129,215.4183,223.9153,1038100.0],["2025-05-14",225.1719,231.3353,224.1447,229.3806,1114900.0],["2025-05-15",226.2191,233.8884,226.0995,229.8194,739500.0],["2025-05-16",227.386,232.6218,224.055,231.2555,839000.0],["2025-05-19",227.386,235.9528,224.2644,235.0752,663400.0],["2025-05-20",234.3671,234.9854,232.3226,234.5167,896600.0],["2025-05-21",232.8213,234.8758,227.5256,229.6698,673500.0],["2025-05-22",228.2038,229.6299,225.1021,225.3914,609100.0],["2025-05-23",222.3895,232.9709,218.9887,229.5402,886500.0],["2025-05-27",232.3924,237.7579,230.3779,237.728,823500.0],["2025-05-28",237.7879,238.2965,235.1151,235.524,476600.0],["2025-05-29",235.5739,235.7434,230.1884,232.7615,882900.0],["2025-05-30",232.0733,234.6863,228.5528,234.3671,871100.0],["2025-06-02",236.8704,240.1415,232.3825,239.2838,762200.0],["2025-06-03",239.3537,246.4744,238.4561,245.6367,1176700.0],["2025-06-04",245.8461,248.0601,244.1208,245.9359,615600.0],["2025-06-05",247.013,247.6911,243.4227,246.3946,669100.0],["2025-06-06",250.1944,251.9496,246.3348,248.0701,497200.0],["2025-06-09",251.7901,255.8291,248.479,252.3984,1203000.0],["2025-06-10",251.4709,255.4003,240.6502,245.2777,996000.0],["2025-06-11",245.3575,249.2769,240.9992,244.4299,917900.0],["2025-06-12",243.1534,249.227,238.6555,247.7909,872300.0],["2025-06-13",243.3927,249.4863,242.3356,248.0502,648000.0],["2025-06-16",249.975,252.2688,247.1526,248.9178,768700.0],["2025-06-17",250.1744,254.3133,248.5987,252.3785,637500.0],["2025-06-18",252.4184,254.9615,249.4464,250.2941,562800.0],["2025-06-20",253.7647,253.9143,249.1073,253.0367,1148000.0],["2025-06-23",253.0367,261.3243,250.5833,260.6661,708700.0],["2025-06-24",263.8276,265.1241,256.9063,264.8049,775400.0],["2025-06-25",266.5702,267.9166,262.1022,263.289,762100.0],["2025-06-26",266.7697,272.7535,263.8176,272.6139,1231500.0],["2025-06-27",271.9955,278.7573,269.6718,275.0772,8630500.0],["2025-06-30",276.5033,277.3311,271.8459,275.6357,937900.0],["2025-07-01",274.2594,277.5007,267.4079,271.0182,1115600.0],["2025-07-02",272.5041,275.6756,271.2675,274.3093,799800.0],["2025-07-03",275.4063,282.2279,275.0772,278.8271,626300.0],["2025-07-07",277.75,281.9088,276.0546,279.974,1462300.0],["2025-07-08",281.0311,281.0311,264.6354,274.7281,1222900.0],["2025-07-09",277.9195,277.9195,269.2729,276.0047,806600.0],["2025-07-10",276.8723,278.7273,271.5367,275.9747,583700.0],["2025-07-11",276.5831,280.4626,274.6284,277.2314,726400.0],["2025-07-14",276.9022,279.4953,275.2766,277.6801,506400.0],["2025-07-15",278.5079,280.8815,276.7926,277.7998,818400.0],["2025-07-16",279.0664,279.595,272.5839,278.5478,520200.0],["2025-07-17",278.1489,290.0567,278.1489,285.9578,990100.0],["2025-07-18",286.6259,289.5381,283.1154,286.6459,639300.0],["2025-07-21",286.1772,286.1872,277.2513,280.2333,809500.0],["2025-07-22",279.6448,279.8742,261.2944,273.681,1117800.0],["2025-07-23",275.147,281.1109,273.0427,273.0926,512800.0],["2025-07-24",272.933,274.9376,269.6219,272.2349,762600.0],["2025-07-25",273.4815,278.6775,272.4842,275.6955,581500.0],["2025-07-28",277.2214,278.0392,273.4615,275.5658,718000.0],["2025-07-29",278.0891,278.488,273.2521,274.5187,528200.0],["2025-07-30",274.6085,284.033,274.6085,282.8661,1037300.0],["2025-07-31",284.422,284.8109,247.372,248.7184,2676100.0],["2025-08-01",242.4054,259.7386,237.8477,257.0858,1944900.0],["2025-08-04",260.4766,262.2917,249.9949,252.3286,739200.0],["2025-08-05",255.7593,258.0531,248.3992,257.2353,1105900.0],["2025-08-06",255.7893,257.3052,251.431,253.1564,578100.0],["2025-08-07",254.3232,255.53,247.9704,253.9043,535200.0],["2025-08-08",255.6397,258.3025,247.5615,248.0701,1173100.0],["2025-08-11",248.0302,250.324,243.9413,247.6812,990900.0],["2025-08-12",250.5135,256.7467,249.5362,256.617,697100.0],["2025-08-13",257.5744,258.2526,247.2324,249.5062,997000.0],["2025-08-14",248.6685,249.5262,245.2477,245.8062,514900.0],["2025-08-15",245.8062,246.0655,238.9447,242.5051,837400.0],["2025-08-18",242.7445,245.9758,242.4054,245.896,626700.0],["2025-08-19",244.6992,246.8933,238.0771,240.9693,859300.0],["2025-08-20",239.6329,240.6502,235.145,239.4434,695600.0],["2025-08-21",238.4361,242.8542,238.4361,240.6801,558600.0],["2025-08-22",240.9394,246.1553,239.8623,243.2332,1015600.0],["2025-08-25",243.3429,244.031,240.2712,240.9793,690400.0],["2025-08-26",241.2188,245.1315,240.2606,241.4584,1456800.0],["2025-08-27",240.9094,243.7042,237.9949,238.0348,681500.0],["2025-08-28",239.3323,242.3267,237.915,242.1071,568000.0],["2025-08-29",241.8476,242.4565,237.8851,240.4303,632300.0],["2025-09-02",236.3579,240.58,234.2319,239.3723,748800.0],["2025-09-03",240.3504,240.7397,230.8781,235.2799,894700.0],["2025-09-04",235.3498,242.9755,233.5432,239.8114,1048200.0],["2025-09-05",241.678,247.2675,239.3623,246.968,1240500.0],["2025-09-08",247.537,255.5121,247.537,251.4098,904800.0],["2025-09-09",250.6412,251.9687,242.9256,244.2831,681100.0],["2025-09-10",246.6087,248.8645,244.4727,246.6387,561700.0],["2025-09-11",246.9082,248.2057,241.1988,242.726,940700.0],["2025-09-12",242.3866,244.0036,239.2026,239.6019,809200.0],["2025-09-15",240.6,243.7641,239.6518,240.9493,636700.0],["2025-09-16",241.658,243.7441,238.8932,240.7397,517700.0],["2025-09-17",241.0491,251.0105,239.0129,243.3848,887900.0],["2025-09-18",243.5445,246.4291,240.1608,246.2793,643600.0],["2025-09-19",246.6387,246.6686,237.4858,239.3823,3772200.0],["2025-09-22",239.3024,242.3467,237.5756,242.2868,1090800.0],["2025-09-23",241.5083,241.8376,232.9343,238.5438,1141100.0],["2025-09-24",240.3405,240.3505,232.595,232.9543,845300.0],["2025-09-25",230.3392,235.1901,227.5743,231.9661,878300.0],["2025-09-26",234.8108,251.6294,233.9125,250.3817,1010000.0],["2025-09-29",251.2501,254.5239,236.3679,240.8395,933700.0],["2025-09-30",241.109,246.2594,241.109,245.0816,952000.0],["2025-10-01",243.5445,251.4896,242.8957,251.0105,689100.0],["2025-10-02",251.4197,252.358,243.1053,246.489,625300.0],["2025-10-03",248.6449,248.6449,243.1851,247.0579,898900.0],["2025-10-06",248.0261,253.5458,246.5987,251.5395,779500.0],["2025-10-07",253.1764,256.2307,246.7485,255.7915,736700.0],["2025-10-08",257.5183,265.7829,255.8215,259.4447,739200.0],["2025-10-09",260.4229,261.6206,249.5732,250.3318,952700.0],["2025-10-10",251.3,253.6056,239.8813,240.6499,516600.0],["2025-10-13",242.9755,246.9581,240.1908,241.5382,812900.0],["2025-10-14",237.7553,244.0435,235.0703,241.7179,469300.0],["2025-10-15",244.2532,247.4571,240.3005,241.7279,528900.0],["2025-10-16",242.5763,242.9855,235.0204,237.6754,471800.0],["2025-10-17",234.9505,238.7235,233.3435,237.7852,596900.0],["2025-10-20",241.2787,246.4191,239.1627,241.3186,579600.0],["2025-10-21",240.2198,249.3503,240.2198,248.7409,1042800.0],["2025-10-22",249.58,251.6279,241.1388,244.5353,1263900.0],["2025-10-23",267.3415,307.3998,261.9771,299.9576,3932200.0],["2025-10-24",302.6747,315.5713,300.2373,313.8831,1876300.0],["2025-10-27",317.9288,321.8148,311.5555,318.1985,1242500.0],["2025-10-28",322.4841,325.7307,307.9692,309.6275,1461600.0],["2025-10-29",310.9361,325.3611,308.2389,323.1434,865600.0],["2025-10-30",321.7548,330.1561,317.1197,318.5382,857600.0],["2025-10-31",320.0766,323.1734,314.5723,315.5713,439600.0],["2025-11-03",317.9288,317.9288,307.1101,310.4067,518400.0],["2025-11-04",303.9234,311.1659,301.8156,306.1611,479800.0],["2025-11-05",304.6027,316.9099,302.7346,315.3016,613100.0],["2025-11-06",315.6312,320.666,313.1338,315.4514,617600.0],["2025-11-07",311.8752,327.7886,306.8404,327.6587,771900.0],["2025-11-10",330.1561,337.7282,322.3442,327.0294,621300.0],["2025-11-11",325.9505,326.6597,318.7979,322.2843,479200.0],["2025-11-12",322.8337,331.9043,322.534,331.6645,631800.0],["2025-11-13",339.6462,341.754,319.7569,324.3721,907500.0],["2025-11-14",315.4015,334.6514,312.4146,330.1561,982900.0],["2025-11-17",330.236,337.2387,329.4668,331.8044,1162100.0],["2025-11-18",329.247,332.8633,318.3284,322.1844,975500.0],["2025-11-19",322.7339,329.6566,321.5151,323.8127,582300.0],["2025-11-20",330.4558,331.7245,303.9034,305.0722,874200.0],["2025-11-21",305.4219,309.3178,294.693,309.0981,854700.0],["2025-11-24",307.18,318.4783,303.9434,315.1617,963800.0],["2025-11-25",315.5214,322.7438,311.3457,322.5041,939900.0],["2025-11-26",323.6828,325.6807,317.9188,318.6381,621800.0],["2025-11-28",323.563,323.563,317.2695,318.2086,148300.0],["2025-12-01",313.7532,318.8978,309.6874,316.2206,801700.0],["2025-12-02",318.6681,322.2143,306.8903,311.4256,873400.0],["2025-12-03",312.7542,314.6523,306.211,310.127,695000.0],["2025-12-04",308.7484,320.3263,307.7994,314.4125,561700.0],["2025-12-05",320.0866,320.0866,302.9244,306.8004,978600.0],["2025-12-08",306.5507,308.3388,296.9307,307.9393,1256600.0],["2025-12-09",307.1401,310.7463,299.9276,300.1674,538300.0],["2025-12-10",304.0833,307.3599,298.2993,304.2831,1223100.0],["2025-12-11",302.6847,323.2333,295.692,321.615,1593000.0],["2025-12-12",322.1045,329.327,316.2106,321.2953,1497100.0],["2025-12-15",325.1513,330.4158,319.0777,323.2833,2016100.0],["2025-12-16",320.8458,325.9305,317.0397,321.1555,991500.0],["2025-12-17",321.8148,326.6597,314.6822,316.1207,1373200.0],["2025-12-18",320.8158,328.3979,319.5671,321.1954,781400.0],["2025-12-19",323.2533,329.5567,319.3873,326.8096,1332100.0],["2025-12-22",336.7193,340.9249,326.6198,332.0841,1154000.0],["2025-12-23",330.6955,335.3407,329.8764,333.0531,660900.0],["2025-12-24",334.9411,335.6504,331.6146,334.072,196400.0],["2025-12-26",333.5525,335.1609,330.6556,334.0021,258300.0],["2025-12-29",331.8843,332.5037,323.2133,325.0614,1020500.0],["2025-12-30",327.0493,327.0493,318.1086,318.2685,483000.0],["2025-12-31",319.3074,321.0856,314.2627,314.5124,584400.0],["2026-01-02",316.2605,339.3865,314.6722,337.9879,962100.0],["2026-01-05",339.6462,344.631,332.9332,340.1857,1335300.0],["2026-01-06",340.5452,343.7519,328.8275,335.3207,612200.0],["2026-01-07",338.7571,343.4223,335.1509,339.9259,613700.0],["2026-01-08",344.641,348.6268,307.9192,320.9257,1280900.0],["2026-01-09",325.1713,337.3686,324.9116,328.308,732600.0],["2026-01-12",328.5877,331.3948,321.6949,322.4941,638000.0],["2026-01-13",324.0525,324.6818,318.2185,319.8069,500000.0],["2026-01-14",319.7569,322.8337,312.8941,322.6639,1158500.0],["2026-01-15",325.8606,347.2683,325.6308,339.7561,924200.0],["2026-01-16",339.2866,339.6462,331.0052,335.091,560000.0],["2026-01-20",329.6566,338.6672,327.4989,332.0042,572900.0],["2026-01-21",333.6325,337.3486,328.7176,336.3596,640800.0],["2026-01-22",339.6662,343.4223,331.3848,334.4117,382400.0],["2026-01-23",332.3438,336.7892,329.4968,335.4206,743000.0],["2026-01-26",338.2277,348.5669,335.6604,348.0674,857500.0],["2026-01-27",347.0479,354.8343,344.3092,348.8271,1350000.0],["2026-01-28",349.8866,349.8866,330.5056,331.4552,1275700.0],["2026-01-29",316.0224,330.6356,284.0274,310.2451,2238000.0],["2026-01-30",318.0415,326.8473,310.0452,317.6816,1029100.0],["2026-02-02",313.0838,322.3994,305.4773,311.1847,1129500.0],["2026-02-03",318.991,345.5886,318.991,338.7618,1888400.0],["2026-02-04",337.9222,338.6818,320.4903,334.034,852600.0],["2026-02-05",330.3257,350.8362,327.7969,348.4872,1129100.0],["2026-02-06",355.8338,370.417,353.8847,364.9395,1294200.0],["2026-02-09",369.8173,373.7055,363.0305,364.8296,948000.0],["2026-02-10",365.0095,365.8092,356.6634,359.8319,566600.0],["2026-02-11",364.7896,371.4765,357.8329,369.5274,672100.0],["2026-02-12",379.8226,390.5176,367.4884,367.8082,774400.0],["2026-02-13",365.9691,379.8426,365.9691,379.6227,751400.0],["2026-02-17",369.5774,378.5032,361.831,374.705,760700.0],["2026-02-18",374.8249,381.8617,370.417,372.0762,487400.0],["2026-02-19",376.0943,386.2596,374.0653,383.8008,793500.0],["2026-02-20",381.2219,397.5343,381.2219,389.5481,1053100.0],["2026-02-23",385.6899,388.2587,380.1225,384.8603,475400.0],["2026-02-24",380.8821,393.3063,378.3533,392.2868,573200.0],["2026-02-25",393.5062,399.0136,385.31,395.4253,491500.0],["2026-02-26",396.5748,403.6215,383.9107,397.3444,720000.0],["2026-02-27",392.9865,398.5039,387.8589,397.8842,564400.0],["2026-03-02",399.3435,409.9086,393.0165,408.3093,547900.0],["2026-03-03",404.1912,406.6701,384.7803,400.8928,558900.0],["2026-03-04",406.2903,412.1175,397.7442,411.9376,479000.0],["2026-03-05",405.7405,408.7191,383.5309,394.8156,790600.0],["2026-03-06",385.46,387.1692,376.2243,386.9293,645600.0],["2026-03-09",385.6599,396.2949,375.3247,395.6152,710800.0],["2026-03-10",394.8156,408.2093,394.8156,401.8623,515500.0],["2026-03-11",395.8351,408.5892,389.8179,407.9495,383200.0],["2026-03-12",400.9528,401.8823,376.904,377.0339,1219200.0],["2026-03-13",383.261,383.261,351.0361,361.1114,1213600.0],["2026-03-16",368.9277,380.7822,366.079,373.8954,370700.0],["2026-03-17",375.7045,382.3714,373.2857,381.2819,421800.0],["2026-03-18",384.6004,395.2354,382.5813,387.2891,515800.0],["2026-03-19",376.744,383.321,365.4293,377.9835,558400.0],["2026-03-20",382.0216,382.0216,360.1618,362.2308,1093400.0],["2026-03-23",378.6032,389.8179,370.2071,373.0158,763300.0],["2026-03-24",382.2415,402.8219,371.3666,399.2835,999100.0],["2026-03-25",400.383,408.7591,394.006,406.4502,892900.0],["2026-03-26",398.324,400.6029,384.1506,391.4372,1009600.0],["2026-03-27",385.5699,392.3467,375.7445,376.744,727300.0],["2026-03-30",380.5123,382.8012,370.2271,370.5369,1160500.0],["2026-03-31",373.5455,403.2717,365.2094,393.966,964400.0],["2026-04-01",401.4725,420.9234,401.4725,404.1313,1074600.0],["2026-04-02",391.1373,406.84,386.2196,391.3272,500600.0],["2026-04-06",391.3472,395.6452,382.0016,394.6357,646000.0],["2026-04-07",388.8484,397.0845,384.8203,393.8161,476300.0],["2026-04-08",421.6331,428.7098,414.1466,427.6403,1296000.0],["2026-04-09",429.8792,442.6733,427.5103,431.0087,660400.0],["2026-04-10",429.8892,439.3948,424.9016,435.0968,659000.0],["2026-04-13",436.3162,445.0921,434.3471,443.4629,535900.0],["2026-04-14",446.9213,449.7899,438.0054,438.5952,443600.0],["2026-04-15",438.885,442.9332,427.1805,428.4699,466300.0],["2026-04-16",433.1077,436.0463,415.8158,425.9611,859900.0],["2026-04-17",432.6379,447.0912,432.6379,445.4819,678500.0],["2026-04-20",443.4529,452.7785,441.154,451.9989,428900.0],["2026-04-21",458.9657,458.9657,435.0468,438.6751,642900.0],["2026-04-22",450.4197,450.4197,415.8958,423.7121,1143700.0],["2026-04-23",429.2795,435.6765,415.0161,426.4608,678100.0],["2026-04-24",429.7993,434.4471,418.8044,427.2805,413100.0],["2026-04-27",426.7707,430.9887,417.565,428.24,666100.0],["2026-04-28",425.9,431.02,418.12,428.14,752400.0],["2026-04-29",433.62,442.48,394.28,406.53,1606600.0],["2026-04-30",411.99,430.87,411.99,428.2,832100.0],["2026-05-01",430.67,431.87,416.04,429.41,596300.0],["2026-05-04",426.89,430.02,418.42,427.63,493300.0],["2026-05-05",433.88,444.99,431.07,444.99,496200.0],["2026-05-06",453.53,461.99,445.24,458.16,684500.0],["2026-05-07",465.22,475.69,444.73,445.14,564700.0],["2026-05-08",450.99,452.79,426.29,427.85,704700.0],["2026-05-11",424.77,435.0,417.66,429.06,870400.0],["2026-05-12",428.64,432.73,413.77,424.66,574700.0],["2026-05-13",427.8,438.2,419.39,436.34,447800.0],["2026-05-14",436.55,440.53,426.86,429.58,346600.0],["2026-05-15",420.99,423.94,408.05,408.93,522600.0],["2026-05-18",414.46,419.98,402.25,404.26,429000.0],["2026-05-19",400.47,407.66,390.0,406.37,638600.0],["2026-05-20",413.02,422.33,409.88,422.01,502400.0],["2026-05-21",420.88,440.25,416.89,438.32,679900.0],["2026-05-22",442.86,442.86,431.13,434.12,545400.0],["2026-05-26",444.34,461.39,440.0,453.69,742000.0],["2026-05-27",453.24,462.5,444.19,460.91,570600.0],["2026-05-28",461.57,467.5,452.75,462.01,534400.0],["2026-05-29",461.44,473.6,457.42,468.98,658300.0],["2026-06-01",461.67,490.22,460.83,486.93,814100.0],["2026-06-02",486.35,495.58,482.35,487.25,429300.0],["2026-06-03",483.33,491.64,480.0,487.05,649700.0],["2026-06-04",481.42,495.52,477.83,492.62,602000.0],["2026-06-05",486.29,500.16,480.7,483.6,614700.0],["2026-06-08",487.57,501.79,483.87,499.09,525500.0],["2026-06-09",505.0,525.0,499.0,523.77,1062500.0],["2026-06-10",523.91,537.41,515.17,523.05,795800.0],["2026-06-11",532.8,563.86,529.83,562.45,756600.0],["2026-06-12",573.42,574.52,558.08,561.49,779500.0],["2026-06-15",569.1,573.8,553.81,563.6,694600.0],["2026-06-16",563.6,570.0,556.11,561.59,947000.0],["2026-06-17",561.59,585.5,561.53,575.47,772100.0],["2026-06-18",586.01,593.18,574.68,586.47,1130200.0],["2026-06-22",590.2,597.52,581.82,587.77,1351000.0],["2026-06-23",570.0,594.36,564.79,578.12,1165000.0],["2026-06-24",582.13,590.72,574.07,580.95,1004200.0],["2026-06-25",588.45,605.11,583.3,599.24,875600.0],["2026-06-26",591.58,594.66,572.22,591.78,3133100.0],["2026-06-29",581.29,608.52,580.35,607.03,844300.0],["2026-06-30",610.74,624.5,603.89,616.84,854800.0],["2026-07-01",616.24,617.59,600.0,610.16,600400.0],["2026-07-02",616.12,618.76,582.33,597.24,668400.0],["2026-07-06",604.6,625.985,599.34,619.25,798833.287416],["2026-07-07",609.1,615.38,576.16,590.35,745232.810944],["2026-07-08",580.29,591.625,579.18,587.63,556514.621081],["2026-07-09",598.15,601.92,588.36,590.94,333369.961302],["2026-07-10",593.29,594.29,565.01,578.61,515393.203025],["2026-07-13",573.43,578.02,564.09,566.85,487258.614443],["2026-07-14",577.68,583.39,567.63,576.87,532322.442777],["2026-07-15",573.36,580.8125,564.14,577.1,611603.764645],["2026-07-16",567.64,577.575,550.5,554.4,572745.432287],["2026-07-17",545.9,560.05,532.58,557.77,757336.371779],["2026-07-20",565.29,576.07,552.2,555.13,618596.202359],["2026-07-21",566.74,589.3,557.98,588.99,620384.815866],["2026-07-22",594.97,597,580.16,587.66,383039.918766],["2026-07-23",589.56,607.26,588.01,601.54,705636.588822],["2026-07-24",603,612.78,597.8,603.69,296198.470323],["2026-07-27",606.31,611.09,568.74,580.25,776218.421027],["2026-07-28",570,571.9325,549.23,560.43,1354127.634446],["2026-07-29",553.7,557.695,520.885,530.62,944847.830366],["2026-07-30",492.21,514.98,472.29,503.71,1840174.628953],["2026-07-31",514.35,524.9799,511.67,519.66,724188.962635],["2026-08-03",520,544.35,504.52,543.49,648733.822445],["2026-08-04",557.34,577.02,547.99,570.13,715539.439667],["2026-08-05",574.88,588.3699,570.16,570.39,525344.926264],["2026-08-06",576.56,590.9737,555.1425,557.24,707357.476276],["2026-08-07",565.51,574.22,542.38,570.66,588079.874315],["2026-08-10",574.44,575.295,562.08,567.08,82347.981956],["2026-08-11",564.96,568.9275,537.06,537.57,551713.974363],["2026-08-12",550,551.64,528.44,528.64,579250.225776],["2026-08-13",531.77,545,520.62,535.57,580540.064944],["2026-08-14",527.54,545.06,526.81,544.59,391137.429851]]}